Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2005-03-29 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2008
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2008-12-31 | $13.10 | $17.44 | 113,000 | — | — |
| 2008-12-30 | $13.20 | $17.58 | 106,500 | — | — |
| 2008-12-29 | $13.77 | $18.34 | 160,700 | — | — |
| 2008-12-26 | $13.89 | $18.50 | 106,800 | — | — |
| 2008-12-24 | $12.87 | $17.14 | 72,300 | — | — |
| 2008-12-23 | $12.90 | $17.18 | 70,900 | — | — |
| 2008-12-22 | $13.00 | $17.31 | 96,200 | — | — |
| 2008-12-19 | $12.60 | $16.78 | 94,700 | — | — |
| 2008-12-18 | $13.52 | $18.00 | 94,900 | — | — |
| 2008-12-17 | $14.14 | $18.83 | 157,100 | — | — |
| 2008-12-16 | $13.47 | $17.94 | 100,500 | — | — |
| 2008-12-15 | $13.06 | $17.39 | 142,300 | — | — |
| 2008-12-12 | $13.00 | $17.31 | 71,100 | — | — |
| 2008-12-11 | $12.89 | $17.16 | 173,100 | — | — |
| 2008-12-10 | $12.81 | $17.06 | 184,200 | — | — |
| 2008-12-09 | $11.52 | $15.15 | 78,400 | — | — |
| 2008-12-08 | $11.31 | $14.88 | 109,800 | — | — |
| 2008-12-05 | $10.15 | $13.35 | 66,400 | — | — |
| 2008-12-04 | $10.40 | $13.68 | 71,300 | — | — |
| 2008-12-03 | $10.70 | $14.08 | 122,600 | — | — |
| 2008-12-02 | $9.76 | $12.84 | 124,900 | — | — |
| 2008-12-01 | $10.00 | $13.15 | 147,700 | — | — |
| 2008-11-28 | $12.40 | $16.31 | 60,500 | — | — |
| 2008-11-26 | $11.98 | $15.76 | 109,400 | — | — |
| 2008-11-25 | $10.93 | $14.38 | 113,100 | — | — |
| 2008-11-24 | $11.50 | $15.13 | 166,800 | — | — |
| 2008-11-21 | $10.00 | $13.15 | 196,200 | — | — |
| 2008-11-20 | $7.90 | $10.39 | 205,700 | — | — |
| 2008-11-19 | $9.25 | $12.17 | 88,900 | — | — |
| 2008-11-18 | $10.30 | $13.55 | 54,600 | — | — |
| 2008-11-17 | $10.90 | $14.34 | 43,000 | — | — |
| 2008-11-14 | $11.00 | $14.47 | 39,300 | — | — |
| 2008-11-13 | $10.80 | $14.21 | 90,700 | — | — |
| 2008-11-12 | $10.81 | $14.22 | 74,400 | — | — |
| 2008-11-11 | $11.40 | $15.00 | 73,900 | — | — |
| 2008-11-10 | $12.77 | $16.80 | 93,100 | — | — |
| 2008-11-07 | $12.68 | $16.50 | 86,600 | — | — |
| 2008-11-06 | $11.90 | $15.48 | 69,100 | — | — |
| 2008-11-05 | $12.35 | $16.07 | 115,500 | — | — |
| 2008-11-04 | $13.13 | $17.08 | 121,500 | — | — |
| 2008-11-03 | $12.52 | $16.29 | 122,600 | — | — |
| 2008-10-31 | $12.25 | $15.94 | 94,900 | — | — |
| 2008-10-30 | $11.68 | $15.19 | 85,800 | — | — |
| 2008-10-29 | $11.15 | $14.51 | 207,100 | — | — |
| 2008-10-28 | $9.79 | $12.74 | 110,500 | — | — |
| 2008-10-27 | $8.73 | $11.36 | 150,000 | — | — |
| 2008-10-24 | $8.85 | $11.51 | 186,100 | — | — |
| 2008-10-23 | $9.25 | $12.03 | 149,600 | — | — |
| 2008-10-22 | $10.03 | $13.05 | 170,800 | — | — |
| 2008-10-21 | $11.50 | $14.96 | 85,500 | — | — |
| 2008-10-20 | $11.85 | $15.42 | 107,600 | — | — |
| 2008-10-17 | $11.01 | $14.32 | 142,900 | — | — |
| 2008-10-16 | $11.60 | $15.09 | 149,000 | — | — |
| 2008-10-15 | $12.70 | $16.52 | 58,400 | — | — |
| 2008-10-14 | $13.93 | $17.94 | 137,700 | — | — |
| 2008-10-13 | $13.50 | $17.39 | 118,600 | — | — |
| 2008-10-10 | $12.06 | $15.53 | 143,100 | — | — |
| 2008-10-09 | $12.55 | $16.16 | 142,700 | — | — |
| 2008-10-08 | $12.40 | $15.97 | 521,800 | — | — |
| 2008-10-07 | $13.35 | $17.19 | 224,800 | — | — |
| 2008-10-06 | $14.80 | $19.06 | 187,100 | — | — |
| 2008-10-03 | $16.50 | $21.25 | 177,800 | — | — |
| 2008-10-02 | $18.29 | $23.56 | 134,000 | — | — |
| 2008-10-01 | $19.99 | $25.74 | 99,400 | — | — |
| 2008-09-30 | $20.15 | $25.95 | 89,500 | — | — |
| 2008-09-29 | $20.97 | $27.01 | 86,800 | — | — |
| 2008-09-26 | $21.49 | $27.68 | 77,000 | — | — |
| 2008-09-25 | $21.31 | $27.44 | 163,100 | — | — |
| 2008-09-24 | $22.25 | $28.65 | 81,700 | — | — |
| 2008-09-23 | $23.98 | $30.88 | 102,300 | — | — |
| 2008-09-22 | $24.52 | $31.58 | 168,600 | — | — |
| 2008-09-19 | $22.55 | $29.04 | 114,300 | — | — |
| 2008-09-18 | $22.69 | $29.22 | 228,800 | — | — |
| 2008-09-17 | $22.00 | $28.33 | 193,200 | — | — |
| 2008-09-16 | $19.90 | $25.63 | 102,600 | — | — |
| 2008-09-15 | $20.74 | $26.71 | 84,700 | — | — |
| 2008-09-12 | $21.05 | $27.11 | 80,300 | — | — |
| 2008-09-11 | $19.95 | $25.51 | 128,500 | — | — |
| 2008-09-10 | $19.62 | $25.09 | 182,300 | — | — |
| 2008-09-09 | $19.83 | $25.36 | 177,100 | — | — |
| 2008-09-08 | $21.65 | $27.69 | 70,100 | — | — |
| 2008-09-05 | $22.08 | $28.24 | 105,400 | — | — |
| 2008-09-04 | $21.56 | $27.57 | 242,000 | — | — |
| 2008-09-03 | $23.52 | $30.08 | 128,500 | — | — |
| 2008-09-02 | $24.51 | $31.34 | 77,700 | — | — |
| 2008-08-29 | $25.65 | $32.80 | 25,700 | — | — |
| 2008-08-28 | $25.60 | $32.74 | 52,400 | — | — |
| 2008-08-27 | $25.13 | $32.14 | 44,900 | — | — |
| 2008-08-26 | $25.04 | $32.02 | 71,100 | — | — |
| 2008-08-25 | $25.00 | $31.97 | 42,700 | — | — |
| 2008-08-22 | $25.44 | $32.53 | 64,100 | — | — |
| 2008-08-21 | $26.21 | $33.52 | 73,600 | — | — |
| 2008-08-20 | $24.37 | $31.16 | 77,700 | — | — |
| 2008-08-19 | $24.12 | $30.85 | 107,500 | — | — |
| 2008-08-18 | $24.41 | $31.22 | 81,700 | — | — |
| 2008-08-15 | $24.48 | $31.31 | 82,100 | — | — |
| 2008-08-14 | $25.19 | $32.21 | 134,800 | — | — |
| 2008-08-13 | $24.85 | $31.78 | 95,200 | — | — |
| 2008-08-12 | $24.00 | $30.51 | 91,100 | — | — |
| 2008-08-11 | $23.51 | $29.89 | 174,400 | — | — |
| 2008-08-08 | $24.59 | $31.26 | 112,400 | — | — |
| 2008-08-07 | $25.24 | $32.09 | 60,600 | — | — |
| 2008-08-06 | $25.10 | $31.91 | 92,700 | — | — |
| 2008-08-05 | $25.45 | $32.36 | 88,500 | — | — |
| 2008-08-04 | $25.49 | $32.41 | 58,300 | — | — |
| 2008-08-01 | $27.08 | $34.43 | 48,700 | — | — |
| 2008-07-31 | $27.21 | $34.59 | 46,000 | — | — |
| 2008-07-30 | $27.14 | $34.50 | 56,500 | — | — |
| 2008-07-29 | $27.27 | $34.67 | 60,100 | — | — |
| 2008-07-28 | $27.10 | $34.45 | 87,000 | — | — |
| 2008-07-25 | $26.04 | $33.11 | 114,800 | — | — |
| 2008-07-24 | $26.64 | $33.87 | 108,400 | — | — |
| 2008-07-23 | $26.74 | $34.00 | 95,200 | — | — |
| 2008-07-22 | $27.38 | $34.81 | 65,400 | — | — |
| 2008-07-21 | $27.48 | $34.94 | 64,000 | — | — |
| 2008-07-18 | $27.46 | $34.91 | 51,200 | — | — |
| 2008-07-17 | $27.46 | $34.91 | 80,400 | — | — |
| 2008-07-16 | $27.99 | $35.59 | 90,400 | — | — |
| 2008-07-15 | $28.70 | $36.49 | 80,300 | — | — |
| 2008-07-14 | $29.79 | $37.70 | 98,900 | — | — |
| 2008-07-11 | $29.71 | $37.59 | 65,000 | — | — |
| 2008-07-10 | $28.45 | $36.00 | 52,100 | — | — |
| 2008-07-09 | $28.09 | $35.54 | 51,900 | — | — |
| 2008-07-08 | $27.85 | $35.24 | 103,900 | — | — |
| 2008-07-07 | $28.36 | $35.89 | 61,000 | — | — |
| 2008-07-03 | $29.11 | $36.84 | 32,700 | — | — |
| 2008-07-02 | $29.60 | $37.46 | 38,800 | — | — |
| 2008-07-01 | $30.30 | $38.34 | 41,200 | — | — |
| 2008-06-30 | $29.87 | $37.80 | 46,300 | — | — |
| 2008-06-27 | $30.01 | $37.97 | 94,300 | — | — |
| 2008-06-26 | $30.00 | $37.96 | 90,300 | — | — |
| 2008-06-25 | $28.84 | $36.49 | 63,100 | — | — |
| 2008-06-24 | $28.90 | $36.57 | 36,500 | — | — |
| 2008-06-23 | $29.04 | $36.75 | 44,700 | — | — |
| 2008-06-20 | $28.93 | $36.61 | 67,500 | — | — |
| 2008-06-19 | $28.76 | $36.39 | 54,400 | — | — |
| 2008-06-18 | $28.88 | $36.54 | 36,800 | — | — |
| 2008-06-17 | $28.74 | $36.37 | 45,500 | — | — |
| 2008-06-16 | $28.56 | $36.14 | 44,000 | — | — |
| 2008-06-13 | $28.32 | $35.84 | 41,100 | — | — |
| 2008-06-12 | $28.13 | $35.60 | 75,000 | — | — |
| 2008-06-11 | $29.09 | $36.63 | 49,100 | — | — |
| 2008-06-10 | $28.85 | $36.33 | 43,800 | — | — |
| 2008-06-09 | $29.88 | $37.63 | 69,600 | — | — |
| 2008-06-06 | $29.78 | $37.50 | 53,100 | — | — |
| 2008-06-05 | $29.37 | $36.99 | 66,900 | — | — |
| 2008-06-04 | $28.85 | $36.33 | 40,000 | — | — |
| 2008-06-03 | $29.18 | $36.75 | 40,000 | — | — |
| 2008-06-02 | $29.53 | $37.19 | 56,900 | — | — |
| 2008-05-30 | $29.24 | $36.82 | 53,800 | — | — |
| 2008-05-29 | $28.90 | $36.39 | 72,900 | — | — |
| 2008-05-28 | $29.80 | $37.53 | 25,600 | — | — |
| 2008-05-27 | $29.38 | $37.00 | 75,800 | — | — |
| 2008-05-23 | $29.85 | $37.59 | 49,900 | — | — |
| 2008-05-22 | $30.07 | $37.87 | 70,700 | — | — |
| 2008-05-21 | $30.52 | $38.43 | 77,400 | — | — |
| 2008-05-20 | $30.61 | $38.55 | 68,600 | — | — |
| 2008-05-19 | $29.96 | $37.73 | 139,200 | — | — |
| 2008-05-16 | $29.75 | $37.46 | 75,300 | — | — |
| 2008-05-15 | $29.05 | $36.58 | 84,700 | — | — |
| 2008-05-14 | $28.55 | $35.95 | 53,600 | — | — |
| 2008-05-13 | $28.83 | $36.31 | 56,900 | — | — |
| 2008-05-12 | $28.91 | $36.23 | 68,900 | — | — |
| 2008-05-09 | $29.03 | $36.38 | 57,500 | — | — |
| 2008-05-08 | $29.17 | $36.56 | 65,300 | — | — |
| 2008-05-07 | $28.46 | $35.67 | 58,400 | — | — |
| 2008-05-06 | $28.71 | $35.98 | 103,100 | — | — |
| 2008-05-05 | $28.12 | $35.24 | 80,300 | — | — |
| 2008-05-02 | $27.63 | $34.63 | 87,100 | — | — |
| 2008-05-01 | $27.21 | $34.10 | 130,000 | — | — |
| 2008-04-30 | $27.48 | $34.44 | 112,600 | — | — |
| 2008-04-29 | $27.10 | $33.96 | 101,500 | — | — |
| 2008-04-28 | $28.26 | $35.42 | 80,000 | — | — |
| 2008-04-25 | $28.18 | $35.32 | 81,100 | — | — |
| 2008-04-24 | $27.78 | $34.81 | 110,600 | — | — |
| 2008-04-23 | $28.49 | $35.70 | 70,100 | — | — |
| 2008-04-22 | $29.22 | $36.62 | 74,300 | — | — |
| 2008-04-21 | $29.17 | $36.56 | 74,500 | — | — |
| 2008-04-18 | $28.63 | $35.88 | 72,200 | — | — |
| 2008-04-17 | $28.97 | $36.31 | 44,000 | — | — |
| 2008-04-16 | $28.93 | $36.26 | 77,600 | — | — |
| 2008-04-15 | $27.86 | $34.91 | 74,500 | — | — |
| 2008-04-14 | $28.04 | $35.14 | 33,400 | — | — |
| 2008-04-11 | $28.00 | $34.91 | 56,500 | — | — |
| 2008-04-10 | $27.99 | $34.90 | 86,200 | — | — |
| 2008-04-09 | $28.20 | $35.16 | 113,000 | — | — |
| 2008-04-08 | $28.20 | $35.16 | 35,800 | — | — |
| 2008-04-07 | $28.50 | $35.54 | 72,600 | — | — |
| 2008-04-04 | $28.06 | $34.99 | 48,300 | — | — |
| 2008-04-03 | $27.63 | $34.45 | 52,100 | — | — |
| 2008-04-02 | $27.45 | $34.23 | 88,800 | — | — |
| 2008-04-01 | $26.40 | $32.92 | 107,500 | — | — |
| 2008-03-31 | $26.30 | $32.79 | 60,800 | — | — |
| 2008-03-28 | $27.17 | $33.88 | 38,700 | — | — |
| 2008-03-27 | $27.51 | $34.30 | 71,700 | — | — |
| 2008-03-26 | $27.65 | $34.48 | 76,000 | — | — |
| 2008-03-25 | $27.13 | $33.83 | 70,300 | — | — |
| 2008-03-24 | $26.52 | $33.07 | 113,800 | — | — |
| 2008-03-20 | $25.90 | $32.30 | 208,300 | — | — |
| 2008-03-19 | $26.82 | $33.44 | 167,700 | — | — |
| 2008-03-18 | $27.51 | $34.30 | 88,700 | — | — |
| 2008-03-17 | $28.23 | $35.20 | 58,500 | — | — |
| 2008-03-14 | $28.76 | $35.86 | 49,500 | — | — |
| 2008-03-13 | $29.16 | $36.36 | 99,200 | — | — |
| 2008-03-12 | $28.97 | $35.95 | 48,300 | — | — |
| 2008-03-11 | $29.04 | $36.04 | 41,400 | — | — |
| 2008-03-10 | $28.50 | $35.37 | 47,600 | — | — |
| 2008-03-07 | $29.29 | $36.35 | 49,200 | — | — |
| 2008-03-06 | $29.91 | $37.12 | 56,300 | — | — |
| 2008-03-05 | $30.04 | $37.28 | 120,600 | — | — |
| 2008-03-04 | $29.45 | $36.54 | 92,700 | — | — |
| 2008-03-03 | $30.64 | $38.02 | 78,300 | — | — |
| 2008-02-29 | $30.17 | $37.44 | 69,900 | — | — |
| 2008-02-28 | $30.87 | $38.31 | 79,600 | — | — |
| 2008-02-27 | $30.25 | $37.54 | 73,700 | — | — |
| 2008-02-26 | $29.85 | $37.04 | 63,100 | — | — |
| 2008-02-25 | $29.11 | $36.12 | 29,800 | — | — |
| 2008-02-22 | $28.99 | $35.97 | 34,700 | — | — |
| 2008-02-21 | $28.79 | $35.73 | 61,500 | — | — |
| 2008-02-20 | $29.24 | $36.28 | 56,900 | — | — |
| 2008-02-19 | $28.94 | $35.91 | 41,400 | — | — |
| 2008-02-15 | $28.26 | $35.07 | 43,400 | — | — |
| 2008-02-14 | $28.04 | $34.80 | 24,900 | — | — |
| 2008-02-13 | $27.84 | $34.55 | 60,400 | — | — |
| 2008-02-12 | $27.81 | $34.51 | 48,100 | — | — |
| 2008-02-11 | $27.99 | $34.56 | 63,700 | — | — |
| 2008-02-08 | $27.74 | $34.25 | 44,000 | — | — |
| 2008-02-07 | $27.19 | $33.57 | 41,300 | — | — |
| 2008-02-06 | $26.87 | $33.18 | 67,900 | — | — |
| 2008-02-05 | $27.60 | $34.08 | 36,900 | — | — |
| 2008-02-04 | $28.05 | $34.63 | 44,500 | — | — |
| 2008-02-01 | $27.72 | $34.23 | 51,100 | — | — |
| 2008-01-31 | $28.03 | $34.61 | 41,100 | — | — |
| 2008-01-30 | $28.28 | $34.92 | 36,800 | — | — |
| 2008-01-29 | $28.00 | $34.57 | 79,200 | — | — |
| 2008-01-28 | $28.53 | $35.23 | 55,900 | — | — |
| 2008-01-25 | $28.80 | $35.56 | 75,900 | — | — |
| 2008-01-24 | $28.75 | $35.50 | 65,600 | — | — |
| 2008-01-23 | $26.86 | $33.16 | 59,100 | — | — |
| 2008-01-22 | $27.58 | $34.05 | 75,300 | — | — |
| 2008-01-18 | $27.57 | $34.04 | 80,100 | — | — |
| 2008-01-17 | $27.15 | $33.52 | 66,000 | — | — |
| 2008-01-16 | $27.60 | $34.08 | 109,700 | — | — |
| 2008-01-15 | $28.63 | $35.35 | 93,100 | — | — |
| 2008-01-14 | $29.80 | $36.79 | 57,200 | — | — |
| 2008-01-11 | $29.85 | $36.68 | 76,500 | — | — |
| 2008-01-10 | $30.31 | $37.25 | 76,300 | — | — |
| 2008-01-09 | $29.63 | $36.41 | 50,400 | — | — |
| 2008-01-08 | $29.50 | $36.25 | 80,700 | — | — |
| 2008-01-07 | $28.91 | $35.53 | 42,800 | — | — |
| 2008-01-04 | $29.10 | $35.76 | 48,700 | — | — |
| 2008-01-03 | $29.80 | $36.62 | 54,400 | — | — |
| 2008-01-02 | $29.39 | $36.12 | 99,300 | — | — |