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
- 2002-08-02 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 | $16.18 | $26.54 | 71,250 | — | — |
| 2008-12-30 | $15.64 | $25.65 | 67,750 | — | — |
| 2008-12-29 | $14.66 | $24.05 | 55,200 | — | — |
| 2008-12-26 | $15.74 | $25.82 | 31,200 | — | — |
| 2008-12-24 | $15.60 | $25.59 | 20,750 | — | — |
| 2008-12-23 | $15.02 | $24.64 | 62,150 | — | — |
| 2008-12-22 | $16.06 | $26.34 | 61,800 | — | — |
| 2008-12-19 | $17.44 | $28.61 | 122,300 | — | — |
| 2008-12-18 | $15.70 | $25.75 | 75,800 | — | — |
| 2008-12-17 | $15.08 | $24.28 | 66,300 | — | — |
| 2008-12-16 | $15.26 | $24.57 | 65,250 | — | — |
| 2008-12-15 | $13.58 | $21.86 | 56,800 | — | — |
| 2008-12-12 | $15.10 | $24.31 | 65,150 | — | — |
| 2008-12-11 | $13.98 | $22.50 | 82,150 | — | — |
| 2008-12-10 | $15.94 | $25.66 | 53,400 | — | — |
| 2008-12-09 | $15.40 | $24.79 | 68,300 | — | — |
| 2008-12-08 | $16.70 | $26.88 | 115,600 | — | — |
| 2008-12-05 | $14.76 | $23.76 | 81,600 | — | — |
| 2008-12-04 | $13.04 | $20.99 | 52,800 | — | — |
| 2008-12-03 | $13.36 | $21.51 | 116,800 | — | — |
| 2008-12-02 | $13.98 | $22.50 | 103,800 | — | — |
| 2008-12-01 | $11.12 | $17.90 | 156,100 | — | — |
| 2008-11-28 | $12.00 | $19.32 | 59,350 | — | — |
| 2008-11-26 | $11.60 | $18.67 | 98,050 | — | — |
| 2008-11-25 | $11.00 | $17.71 | 104,650 | — | — |
| 2008-11-24 | $11.42 | $18.38 | 140,750 | — | — |
| 2008-11-21 | $11.74 | $18.90 | 163,350 | — | — |
| 2008-11-20 | $11.00 | $17.71 | 88,850 | — | — |
| 2008-11-19 | $12.14 | $19.54 | 112,900 | — | — |
| 2008-11-18 | $14.28 | $22.99 | 134,600 | — | — |
| 2008-11-17 | $15.52 | $24.98 | 59,900 | — | — |
| 2008-11-14 | $16.44 | $26.01 | 70,050 | — | — |
| 2008-11-13 | $18.72 | $29.62 | 98,200 | — | — |
| 2008-11-12 | $17.86 | $28.26 | 72,650 | — | — |
| 2008-11-11 | $19.08 | $30.19 | 78,000 | — | — |
| 2008-11-10 | $21.16 | $33.48 | 60,900 | — | — |
| 2008-11-07 | $22.00 | $34.81 | 38,700 | — | — |
| 2008-11-06 | $21.94 | $34.72 | 33,200 | — | — |
| 2008-11-05 | $23.00 | $36.39 | 37,000 | — | — |
| 2008-11-04 | $25.12 | $39.75 | 35,800 | — | — |
| 2008-11-03 | $24.70 | $39.08 | 47,000 | — | — |
| 2008-10-31 | $23.82 | $37.69 | 66,300 | — | — |
| 2008-10-30 | $21.80 | $34.50 | 47,800 | — | — |
| 2008-10-29 | $21.22 | $33.58 | 61,800 | — | — |
| 2008-10-28 | $21.38 | $33.83 | 93,200 | — | — |
| 2008-10-27 | $18.54 | $29.34 | 39,200 | — | — |
| 2008-10-24 | $19.42 | $30.73 | 46,200 | — | — |
| 2008-10-23 | $20.92 | $33.10 | 37,550 | — | — |
| 2008-10-22 | $22.04 | $34.88 | 32,950 | — | — |
| 2008-10-21 | $23.20 | $36.71 | 35,150 | — | — |
| 2008-10-20 | $24.40 | $38.17 | 28,400 | — | — |
| 2008-10-17 | $24.20 | $37.85 | 50,800 | — | — |
| 2008-10-16 | $26.22 | $41.01 | 52,450 | — | — |
| 2008-10-15 | $21.40 | $33.47 | 36,050 | — | — |
| 2008-10-14 | $24.04 | $37.60 | 65,300 | — | — |
| 2008-10-13 | $24.76 | $38.73 | 70,750 | — | — |
| 2008-10-10 | $21.96 | $34.35 | 114,050 | — | — |
| 2008-10-09 | $19.74 | $30.88 | 86,800 | — | — |
| 2008-10-08 | $20.70 | $32.38 | 188,250 | — | — |
| 2008-10-07 | $21.20 | $33.16 | 85,300 | — | — |
| 2008-10-06 | $24.62 | $38.51 | 155,300 | — | — |
| 2008-10-03 | $28.38 | $44.39 | 39,050 | — | — |
| 2008-10-02 | $30.34 | $47.46 | 26,150 | — | — |
| 2008-10-01 | $30.76 | $48.12 | 23,400 | — | — |
| 2008-09-30 | $30.48 | $47.68 | 42,050 | — | — |
| 2008-09-29 | $29.94 | $46.83 | 66,900 | — | — |
| 2008-09-26 | $33.00 | $51.62 | 66,300 | — | — |
| 2008-09-25 | $35.64 | $55.75 | 34,850 | — | — |
| 2008-09-24 | $34.82 | $54.47 | 21,000 | — | — |
| 2008-09-23 | $35.78 | $55.97 | 28,300 | — | — |
| 2008-09-22 | $35.86 | $56.09 | 56,300 | — | — |
| 2008-09-19 | $37.30 | $58.35 | 220,700 | — | — |
| 2008-09-18 | $35.66 | $55.78 | 112,650 | — | — |
| 2008-09-17 | $32.06 | $49.71 | 86,350 | — | — |
| 2008-09-16 | $35.46 | $54.98 | 78,050 | — | — |
| 2008-09-15 | $31.78 | $49.28 | 40,100 | — | — |
| 2008-09-12 | $33.88 | $52.53 | 24,200 | — | — |
| 2008-09-11 | $34.34 | $53.25 | 44,400 | — | — |
| 2008-09-10 | $33.94 | $52.63 | 30,500 | — | — |
| 2008-09-09 | $32.96 | $51.11 | 41,700 | — | — |
| 2008-09-08 | $33.50 | $51.94 | 38,950 | — | — |
| 2008-09-05 | $33.14 | $51.39 | 34,250 | — | — |
| 2008-09-04 | $31.26 | $48.47 | 26,400 | — | — |
| 2008-09-03 | $31.72 | $49.18 | 21,800 | — | — |
| 2008-09-02 | $31.40 | $48.69 | 38,050 | — | — |
| 2008-08-29 | $31.32 | $48.56 | 27,750 | — | — |
| 2008-08-28 | $31.32 | $48.56 | 45,300 | — | — |
| 2008-08-27 | $31.34 | $48.59 | 34,900 | — | — |
| 2008-08-26 | $31.60 | $49.00 | 33,050 | — | — |
| 2008-08-25 | $30.02 | $46.55 | 53,700 | — | — |
| 2008-08-22 | $31.28 | $48.50 | 35,600 | — | — |
| 2008-08-21 | $30.58 | $47.42 | 32,100 | — | — |
| 2008-08-20 | $30.98 | $48.04 | 25,900 | — | — |
| 2008-08-19 | $31.04 | $48.13 | 42,900 | — | — |
| 2008-08-18 | $31.10 | $47.79 | 61,800 | — | — |
| 2008-08-15 | $30.88 | $47.45 | 57,350 | — | — |
| 2008-08-14 | $30.72 | $47.20 | 133,300 | — | — |
| 2008-08-13 | $29.86 | $45.88 | 40,650 | — | — |
| 2008-08-12 | $29.18 | $44.84 | 54,500 | — | — |
| 2008-08-11 | $29.02 | $44.59 | 64,600 | — | — |
| 2008-08-08 | $28.60 | $43.95 | 107,800 | — | — |
| 2008-08-07 | $27.22 | $41.83 | 72,050 | — | — |
| 2008-08-06 | $29.04 | $44.62 | 48,600 | — | — |
| 2008-08-05 | $29.86 | $45.88 | 106,150 | — | — |
| 2008-08-04 | $30.26 | $46.50 | 39,750 | — | — |
| 2008-08-01 | $31.60 | $48.56 | 47,100 | — | — |
| 2008-07-31 | $33.02 | $50.74 | 29,750 | — | — |
| 2008-07-30 | $32.50 | $49.94 | 39,100 | — | — |
| 2008-07-29 | $32.84 | $50.46 | 45,100 | — | — |
| 2008-07-28 | $30.88 | $47.45 | 28,100 | — | — |
| 2008-07-25 | $32.10 | $49.32 | 26,550 | — | — |
| 2008-07-24 | $32.30 | $49.63 | 53,400 | — | — |
| 2008-07-23 | $33.12 | $50.89 | 39,300 | — | — |
| 2008-07-22 | $32.68 | $50.22 | 60,650 | — | — |
| 2008-07-21 | $30.76 | $47.27 | 36,150 | — | — |
| 2008-07-18 | $29.76 | $45.30 | 51,500 | — | — |
| 2008-07-17 | $30.80 | $46.88 | 70,850 | — | — |
| 2008-07-16 | $27.96 | $42.56 | 68,500 | — | — |
| 2008-07-15 | $25.82 | $39.30 | 145,800 | — | — |
| 2008-07-14 | $27.32 | $41.58 | 41,300 | — | — |
| 2008-07-11 | $28.92 | $44.02 | 49,050 | — | — |
| 2008-07-10 | $28.60 | $43.53 | 46,650 | — | — |
| 2008-07-09 | $27.54 | $41.92 | 52,550 | — | — |
| 2008-07-08 | $28.24 | $42.99 | 98,700 | — | — |
| 2008-07-07 | $27.56 | $41.95 | 135,150 | — | — |
| 2008-07-03 | $28.00 | $42.62 | 85,350 | — | — |
| 2008-07-02 | $28.58 | $43.50 | 83,850 | — | — |
| 2008-07-01 | $28.48 | $43.35 | 128,550 | — | — |
| 2008-06-30 | $30.48 | $46.39 | 74,750 | — | — |
| 2008-06-27 | $30.86 | $46.97 | 182,250 | — | — |
| 2008-06-26 | $31.52 | $47.98 | 80,900 | — | — |
| 2008-06-25 | $33.00 | $50.23 | 73,950 | — | — |
| 2008-06-24 | $32.80 | $49.93 | 98,300 | — | — |
| 2008-06-23 | $33.46 | $50.93 | 53,600 | — | — |
| 2008-06-20 | $34.46 | $52.45 | 77,900 | — | — |
| 2008-06-19 | $35.54 | $54.10 | 23,150 | — | — |
| 2008-06-18 | $35.04 | $53.34 | 31,700 | — | — |
| 2008-06-17 | $35.00 | $52.85 | 31,500 | — | — |
| 2008-06-16 | $36.26 | $54.75 | 30,750 | — | — |
| 2008-06-13 | $35.60 | $53.75 | 41,050 | — | — |
| 2008-06-12 | $34.84 | $52.61 | 34,200 | — | — |
| 2008-06-11 | $34.90 | $52.70 | 27,550 | — | — |
| 2008-06-10 | $35.40 | $53.45 | 31,450 | — | — |
| 2008-06-09 | $35.24 | $53.21 | 50,750 | — | — |
| 2008-06-06 | $36.04 | $54.42 | 52,900 | — | — |
| 2008-06-05 | $36.50 | $55.11 | 36,300 | — | — |
| 2008-06-04 | $35.68 | $53.88 | 47,700 | — | — |
| 2008-06-03 | $34.66 | $52.34 | 68,700 | — | — |
| 2008-06-02 | $35.14 | $53.06 | 73,350 | — | — |
| 2008-05-30 | $35.56 | $53.69 | 58,300 | — | — |
| 2008-05-29 | $35.42 | $53.48 | 73,900 | — | — |
| 2008-05-28 | $35.94 | $54.27 | 32,900 | — | — |
| 2008-05-27 | $36.04 | $54.42 | 52,650 | — | — |
| 2008-05-23 | $36.34 | $54.87 | 38,250 | — | — |
| 2008-05-22 | $36.00 | $54.36 | 39,050 | — | — |
| 2008-05-21 | $36.08 | $54.48 | 49,400 | — | — |
| 2008-05-20 | $36.26 | $54.75 | 44,300 | — | — |
| 2008-05-19 | $36.44 | $55.02 | 88,150 | — | — |
| 2008-05-16 | $36.48 | $54.66 | 76,500 | — | — |
| 2008-05-15 | $37.06 | $55.53 | 71,150 | — | — |
| 2008-05-14 | $37.00 | $55.44 | 65,150 | — | — |
| 2008-05-13 | $36.92 | $55.32 | 63,350 | — | — |
| 2008-05-12 | $36.96 | $55.38 | 89,700 | — | — |
| 2008-05-09 | $35.52 | $53.22 | 85,650 | — | — |
| 2008-05-08 | $35.90 | $53.79 | 62,150 | — | — |
| 2008-05-07 | $35.70 | $53.49 | 81,050 | — | — |
| 2008-05-06 | $36.02 | $53.97 | 145,600 | — | — |
| 2008-05-05 | $38.12 | $57.12 | 157,300 | — | — |
| 2008-05-02 | $37.78 | $56.61 | 99,650 | — | — |
| 2008-05-01 | $37.60 | $56.34 | 74,500 | — | — |
| 2008-04-30 | $37.56 | $56.28 | 71,050 | — | — |
| 2008-04-29 | $37.14 | $55.65 | 81,300 | — | — |
| 2008-04-28 | $37.46 | $56.13 | 109,050 | — | — |
| 2008-04-25 | $37.50 | $56.19 | 104,150 | — | — |
| 2008-04-24 | $37.78 | $56.61 | 36,100 | — | — |
| 2008-04-23 | $37.42 | $56.07 | 43,450 | — | — |
| 2008-04-22 | $37.00 | $55.44 | 53,900 | — | — |
| 2008-04-21 | $37.96 | $56.88 | 60,500 | — | — |
| 2008-04-18 | $38.06 | $57.03 | 126,700 | — | — |
| 2008-04-17 | $38.00 | $56.52 | 110,550 | — | — |
| 2008-04-16 | $38.34 | $57.02 | 236,700 | — | — |
| 2008-04-15 | $35.62 | $52.98 | 34,550 | — | — |
| 2008-04-14 | $35.10 | $52.21 | 28,000 | — | — |
| 2008-04-11 | $34.12 | $50.75 | 48,300 | — | — |
| 2008-04-10 | $35.90 | $53.40 | 50,500 | — | — |
| 2008-04-09 | $36.42 | $54.17 | 99,500 | — | — |
| 2008-04-08 | $38.62 | $57.44 | 45,550 | — | — |
| 2008-04-07 | $37.42 | $55.66 | 46,850 | — | — |
| 2008-04-04 | $37.60 | $55.92 | 37,900 | — | — |
| 2008-04-03 | $37.60 | $55.92 | 44,850 | — | — |
| 2008-04-02 | $37.58 | $55.89 | 28,650 | — | — |
| 2008-04-01 | $37.88 | $56.34 | 54,850 | — | — |
| 2008-03-31 | $37.42 | $55.66 | 89,350 | — | — |
| 2008-03-28 | $36.44 | $54.20 | 63,150 | — | — |
| 2008-03-27 | $36.48 | $54.26 | 85,300 | — | — |
| 2008-03-26 | $35.24 | $52.41 | 71,700 | — | — |
| 2008-03-25 | $35.48 | $52.77 | 49,650 | — | — |
| 2008-03-24 | $36.02 | $53.57 | 114,300 | — | — |
| 2008-03-20 | $35.94 | $53.45 | 158,800 | — | — |
| 2008-03-19 | $35.28 | $52.47 | 71,050 | — | — |
| 2008-03-18 | $35.62 | $52.98 | 72,600 | — | — |
| 2008-03-17 | $33.50 | $49.41 | 70,450 | — | — |
| 2008-03-14 | $33.42 | $49.29 | 59,150 | — | — |
| 2008-03-13 | $35.28 | $52.03 | 50,200 | — | — |
| 2008-03-12 | $34.66 | $51.12 | 68,450 | — | — |
| 2008-03-11 | $34.80 | $51.33 | 82,900 | — | — |
| 2008-03-10 | $32.50 | $47.93 | 108,650 | — | — |
| 2008-03-07 | $32.50 | $47.93 | 36,950 | — | — |
| 2008-03-06 | $32.50 | $47.93 | 47,450 | — | — |
| 2008-03-05 | $33.90 | $50.00 | 30,800 | — | — |
| 2008-03-04 | $33.74 | $49.76 | 66,800 | — | — |
| 2008-03-03 | $32.78 | $48.35 | 96,950 | — | — |
| 2008-02-29 | $33.60 | $49.56 | 185,600 | — | — |
| 2008-02-28 | $33.52 | $49.44 | 83,100 | — | — |
| 2008-02-27 | $35.50 | $52.36 | 45,600 | — | — |
| 2008-02-26 | $35.46 | $52.30 | 60,800 | — | — |
| 2008-02-25 | $34.84 | $51.39 | 74,950 | — | — |
| 2008-02-22 | $34.22 | $50.47 | 84,750 | — | — |
| 2008-02-21 | $34.04 | $50.21 | 241,050 | — | — |
| 2008-02-20 | $34.04 | $50.21 | 77,200 | — | — |
| 2008-02-19 | $33.88 | $49.97 | 73,400 | — | — |
| 2008-02-15 | $34.02 | $49.76 | 45,450 | — | — |
| 2008-02-14 | $33.96 | $49.68 | 38,750 | — | — |
| 2008-02-13 | $34.24 | $50.08 | 48,400 | — | — |
| 2008-02-12 | $34.00 | $49.73 | 107,850 | — | — |
| 2008-02-11 | $34.02 | $49.76 | 69,900 | — | — |
| 2008-02-08 | $34.20 | $50.03 | 68,000 | — | — |
| 2008-02-07 | $34.14 | $49.94 | 95,400 | — | — |
| 2008-02-06 | $34.00 | $49.73 | 125,750 | — | — |
| 2008-02-05 | $33.76 | $49.38 | 77,150 | — | — |
| 2008-02-04 | $34.00 | $49.73 | 105,950 | — | — |
| 2008-02-01 | $33.80 | $49.44 | 147,850 | — | — |
| 2008-01-31 | $33.10 | $48.42 | 769,200 | — | — |
| 2008-01-30 | $34.56 | $50.55 | 111,800 | — | — |
| 2008-01-29 | $36.70 | $53.68 | 28,500 | — | — |
| 2008-01-28 | $36.84 | $53.89 | 54,150 | — | — |
| 2008-01-25 | $38.44 | $56.23 | 48,750 | — | — |
| 2008-01-24 | $37.68 | $55.12 | 48,350 | — | — |
| 2008-01-23 | $37.68 | $55.12 | 48,950 | — | — |
| 2008-01-22 | $35.02 | $51.23 | 43,850 | — | — |
| 2008-01-18 | $34.10 | $49.88 | 46,950 | — | — |
| 2008-01-17 | $35.34 | $51.28 | 37,150 | — | — |
| 2008-01-16 | $35.54 | $51.57 | 40,700 | — | — |
| 2008-01-15 | $34.10 | $49.48 | 52,400 | — | — |
| 2008-01-14 | $34.62 | $50.24 | 39,700 | — | — |
| 2008-01-11 | $33.92 | $49.22 | 45,800 | — | — |
| 2008-01-10 | $35.54 | $51.57 | 57,350 | — | — |
| 2008-01-09 | $33.50 | $48.61 | 69,500 | — | — |
| 2008-01-08 | $32.80 | $47.60 | 56,200 | — | — |
| 2008-01-07 | $34.50 | $50.07 | 65,550 | — | — |
| 2008-01-04 | $34.48 | $50.04 | 73,900 | — | — |
| 2008-01-03 | $37.16 | $53.93 | 79,900 | — | — |
| 2008-01-02 | $37.38 | $54.24 | 176,150 | — | — |