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
- 2006-05-24 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 | $9.70 | $9.70 | 360 | — | — |
| 2008-12-30 | $9.80 | $9.80 | 2,520 | — | — |
| 2008-12-29 | $9.50 | $9.50 | 780 | — | — |
| 2008-12-26 | $9.60 | $9.60 | 630 | — | — |
| 2008-12-24 | $10.20 | $10.20 | 880 | — | — |
| 2008-12-23 | $10.20 | $10.20 | 560 | — | — |
| 2008-12-22 | $10.20 | $10.20 | 1,240 | — | — |
| 2008-12-19 | $9.70 | $9.70 | 1,100 | — | — |
| 2008-12-18 | $10.20 | $10.20 | 200 | — | — |
| 2008-12-17 | $10.20 | $10.20 | 870 | — | — |
| 2008-12-16 | $10.10 | $10.10 | 50 | — | — |
| 2008-12-15 | $10.00 | $10.00 | 2,420 | — | — |
| 2008-12-12 | $10.30 | $10.30 | 240 | — | — |
| 2008-12-11 | $10.30 | $10.30 | 250 | — | — |
| 2008-12-10 | $11.00 | $11.00 | 260 | — | — |
| 2008-12-09 | $11.70 | $11.70 | 680 | — | — |
| 2008-12-08 | $12.20 | $12.20 | 3,120 | — | — |
| 2008-12-05 | $9.80 | $9.80 | 1,710 | — | — |
| 2008-12-04 | $9.30 | $9.30 | 330 | — | — |
| 2008-12-03 | $9.30 | $9.30 | 170 | — | — |
| 2008-12-02 | $9.90 | $9.90 | 2,620 | — | — |
| 2008-12-01 | $8.00 | $8.00 | 16,210 | — | — |
| 2008-11-28 | $9.00 | $9.00 | 370 | — | — |
| 2008-11-26 | $9.50 | $9.50 | 3,560 | — | — |
| 2008-11-25 | $11.10 | $11.10 | 1,430 | — | — |
| 2008-11-24 | $11.40 | $11.40 | 2,800 | — | — |
| 2008-11-21 | $11.90 | $11.90 | 2,390 | — | — |
| 2008-11-20 | $12.00 | $12.00 | 5,710 | — | — |
| 2008-11-19 | $13.50 | $13.50 | 170 | — | — |
| 2008-11-18 | $14.50 | $14.50 | 6,360 | — | — |
| 2008-11-17 | $17.90 | $17.90 | 2,570 | — | — |
| 2008-11-14 | $19.90 | $19.90 | 6,860 | — | — |
| 2008-11-13 | $20.50 | $20.50 | 7,120 | — | — |
| 2008-11-12 | $22.30 | $22.30 | 890 | — | — |
| 2008-11-11 | $26.70 | $26.70 | 0 | — | — |
| 2008-11-10 | $26.70 | $26.70 | 1,330 | — | — |
| 2008-11-07 | $27.70 | $27.70 | 450 | — | — |
| 2008-11-06 | $29.80 | $29.80 | 170 | — | — |
| 2008-11-05 | $30.10 | $30.10 | 510 | — | — |
| 2008-11-04 | $31.40 | $31.40 | 6,410 | — | — |
| 2008-11-03 | $31.40 | $31.40 | 360 | — | — |
| 2008-10-31 | $31.50 | $31.50 | 1,080 | — | — |
| 2008-10-30 | $31.00 | $31.00 | 970 | — | — |
| 2008-10-29 | $32.00 | $32.00 | 810 | — | — |
| 2008-10-28 | $30.00 | $30.00 | 540 | — | — |
| 2008-10-27 | $30.00 | $30.00 | 30 | — | — |
| 2008-10-24 | $30.50 | $30.50 | 280 | — | — |
| 2008-10-23 | $30.60 | $30.60 | 760 | — | — |
| 2008-10-22 | $30.50 | $30.50 | 20 | — | — |
| 2008-10-21 | $31.10 | $31.10 | 200 | — | — |
| 2008-10-20 | $31.90 | $31.90 | 1,850 | — | — |
| 2008-10-17 | $26.40 | $26.40 | 1,280 | — | — |
| 2008-10-16 | $27.00 | $27.00 | 2,800 | — | — |
| 2008-10-15 | $31.00 | $31.00 | 750 | — | — |
| 2008-10-14 | $32.50 | $32.50 | 470 | — | — |
| 2008-10-13 | $32.00 | $32.00 | 1,050 | — | — |
| 2008-10-10 | $32.50 | $32.50 | 5,850 | — | — |
| 2008-10-09 | $37.90 | $37.90 | 650 | — | — |
| 2008-10-08 | $39.90 | $39.90 | 650 | — | — |
| 2008-10-07 | $39.90 | $39.90 | 3,570 | — | — |
| 2008-10-06 | $36.50 | $36.50 | 2,080 | — | — |
| 2008-10-03 | $44.30 | $44.30 | 160 | — | — |
| 2008-10-02 | $44.20 | $44.20 | 480 | — | — |
| 2008-10-01 | $47.80 | $47.80 | 720 | — | — |
| 2008-09-30 | $48.40 | $48.40 | 1,850 | — | — |
| 2008-09-29 | $49.20 | $49.20 | 1,410 | — | — |
| 2008-09-26 | $49.20 | $49.20 | 3,870 | — | — |
| 2008-09-25 | $47.90 | $47.90 | 360 | — | — |
| 2008-09-24 | $47.80 | $47.80 | 370 | — | — |
| 2008-09-23 | $47.90 | $47.90 | 1,270 | — | — |
| 2008-09-22 | $48.90 | $48.90 | 1,160 | — | — |
| 2008-09-19 | $49.00 | $49.00 | 1,190 | — | — |
| 2008-09-18 | $48.30 | $48.30 | 1,490 | — | — |
| 2008-09-17 | $46.00 | $46.00 | 6,160 | — | — |
| 2008-09-16 | $48.00 | $48.00 | 2,120 | — | — |
| 2008-09-15 | $48.00 | $48.00 | 170 | — | — |
| 2008-09-12 | $49.90 | $49.90 | 2,400 | — | — |
| 2008-09-11 | $46.90 | $46.90 | 1,270 | — | — |
| 2008-09-10 | $47.40 | $47.40 | 460 | — | — |
| 2008-09-09 | $47.50 | $47.50 | 310 | — | — |
| 2008-09-08 | $48.00 | $48.00 | 140 | — | — |
| 2008-09-05 | $48.80 | $48.80 | 3,560 | — | — |
| 2008-09-04 | $45.00 | $45.00 | 3,250 | — | — |
| 2008-09-03 | $45.50 | $45.50 | 2,660 | — | — |
| 2008-09-02 | $46.30 | $46.30 | 1,230 | — | — |
| 2008-08-29 | $46.40 | $46.40 | 240 | — | — |
| 2008-08-28 | $46.40 | $46.40 | 500 | — | — |
| 2008-08-27 | $46.40 | $46.40 | 190 | — | — |
| 2008-08-26 | $46.70 | $46.70 | 660 | — | — |
| 2008-08-25 | $45.50 | $45.50 | 1,930 | — | — |
| 2008-08-22 | $48.00 | $48.00 | 650 | — | — |
| 2008-08-21 | $48.00 | $48.00 | 5,220 | — | — |
| 2008-08-20 | $48.10 | $48.10 | 2,630 | — | — |
| 2008-08-19 | $49.70 | $49.70 | 530 | — | — |
| 2008-08-18 | $49.70 | $49.70 | 3,160 | — | — |
| 2008-08-15 | $49.20 | $49.20 | 130 | — | — |
| 2008-08-14 | $49.00 | $49.00 | 310 | — | — |
| 2008-08-13 | $49.20 | $49.20 | 1,920 | — | — |
| 2008-08-12 | $46.00 | $46.00 | 1,170 | — | — |
| 2008-08-11 | $46.20 | $46.20 | 530 | — | — |
| 2008-08-08 | $46.50 | $46.50 | 1,130 | — | — |
| 2008-08-07 | $46.00 | $46.00 | 250 | — | — |
| 2008-08-06 | $46.00 | $46.00 | 0 | — | — |
| 2008-08-05 | $46.00 | $46.00 | 1,310 | — | — |
| 2008-08-04 | $45.90 | $45.90 | 3,320 | — | — |
| 2008-08-01 | $46.00 | $46.00 | 1,060 | — | — |
| 2008-07-31 | $46.10 | $46.10 | 2,510 | — | — |
| 2008-07-30 | $45.50 | $45.50 | 1,480 | — | — |
| 2008-07-29 | $45.50 | $45.50 | 1,480 | — | — |
| 2008-07-28 | $45.70 | $45.70 | 1,360 | — | — |
| 2008-07-25 | $46.00 | $46.00 | 2,480 | — | — |
| 2008-07-24 | $46.10 | $46.10 | 19,390 | — | — |
| 2008-07-23 | $46.50 | $46.50 | 540 | — | — |
| 2008-07-22 | $46.60 | $46.60 | 1,360 | — | — |
| 2008-07-21 | $46.60 | $46.60 | 2,720 | — | — |
| 2008-07-18 | $47.10 | $47.10 | 1,390 | — | — |
| 2008-07-17 | $47.50 | $47.50 | 8,280 | — | — |
| 2008-07-16 | $47.50 | $47.50 | 1,240 | — | — |
| 2008-07-15 | $47.90 | $47.90 | 880 | — | — |
| 2008-07-14 | $48.90 | $48.90 | 830 | — | — |
| 2008-07-11 | $49.90 | $49.90 | 1,170 | — | — |
| 2008-07-10 | $49.90 | $49.90 | 2,620 | — | — |
| 2008-07-09 | $48.60 | $48.60 | 1,070 | — | — |
| 2008-07-08 | $49.00 | $49.00 | 750 | — | — |
| 2008-07-07 | $49.00 | $49.00 | 840 | — | — |
| 2008-07-03 | $49.10 | $49.10 | 680 | — | — |
| 2008-07-02 | $49.50 | $49.50 | 700 | — | — |
| 2008-07-01 | $49.50 | $49.50 | 800 | — | — |
| 2008-06-30 | $50.00 | $50.00 | 2,120 | — | — |
| 2008-06-27 | $50.70 | $50.70 | 2,630 | — | — |
| 2008-06-26 | $49.80 | $49.80 | 3,010 | — | — |
| 2008-06-25 | $50.60 | $50.60 | 4,970 | — | — |
| 2008-06-24 | $49.00 | $49.00 | 1,110 | — | — |
| 2008-06-23 | $49.80 | $49.80 | 1,850 | — | — |
| 2008-06-20 | $49.90 | $49.90 | 4,640 | — | — |
| 2008-06-19 | $52.70 | $52.70 | 1,680 | — | — |
| 2008-06-18 | $52.30 | $52.30 | 480 | — | — |
| 2008-06-17 | $52.50 | $52.50 | 1,490 | — | — |
| 2008-06-16 | $53.00 | $53.00 | 1,100 | — | — |
| 2008-06-13 | $52.00 | $52.00 | 6,300 | — | — |
| 2008-06-12 | $51.80 | $51.80 | 14,830 | — | — |
| 2008-06-11 | $54.60 | $54.60 | 2,890 | — | — |
| 2008-06-10 | $53.00 | $53.00 | 870 | — | — |
| 2008-06-09 | $53.90 | $53.90 | 1,130 | — | — |
| 2008-06-06 | $55.10 | $55.10 | 3,840 | — | — |
| 2008-06-05 | $59.00 | $59.00 | 3,740 | — | — |
| 2008-06-04 | $58.00 | $58.00 | 5,430 | — | — |
| 2008-06-03 | $58.50 | $58.50 | 9,750 | — | — |
| 2008-06-02 | $54.10 | $54.10 | 12,760 | — | — |
| 2008-05-30 | $51.50 | $51.50 | 4,120 | — | — |
| 2008-05-29 | $49.40 | $49.40 | 530 | — | — |
| 2008-05-28 | $49.90 | $49.90 | 980 | — | — |
| 2008-05-27 | $50.00 | $50.00 | 2,490 | — | — |
| 2008-05-23 | $51.40 | $51.40 | 2,570 | — | — |
| 2008-05-22 | $49.50 | $49.50 | 20,420 | — | — |
| 2008-05-21 | $49.00 | $49.00 | 12,570 | — | — |
| 2008-05-20 | $38.10 | $38.10 | 2,950 | — | — |
| 2008-05-19 | $45.90 | $45.90 | 8,100 | — | — |
| 2008-05-16 | $48.10 | $48.10 | 1,140 | — | — |
| 2008-05-15 | $48.00 | $48.00 | 2,820 | — | — |
| 2008-05-14 | $47.40 | $47.40 | 70 | — | — |
| 2008-05-13 | $47.00 | $47.00 | 400 | — | — |
| 2008-05-12 | $46.40 | $46.40 | 680 | — | — |
| 2008-05-09 | $46.60 | $46.60 | 1,430 | — | — |
| 2008-05-08 | $47.50 | $47.50 | 250 | — | — |
| 2008-05-07 | $46.50 | $46.50 | 920 | — | — |
| 2008-05-06 | $47.90 | $47.90 | 480 | — | — |
| 2008-05-05 | $47.20 | $47.20 | 230 | — | — |
| 2008-05-02 | $49.40 | $49.40 | 2,350 | — | — |
| 2008-05-01 | $49.80 | $49.80 | 1,830 | — | — |
| 2008-04-30 | $49.40 | $49.40 | 270 | — | — |
| 2008-04-29 | $49.10 | $49.10 | 620 | — | — |
| 2008-04-28 | $49.00 | $49.00 | 1,820 | — | — |
| 2008-04-25 | $49.00 | $49.00 | 1,150 | — | — |
| 2008-04-24 | $48.90 | $48.90 | 890 | — | — |
| 2008-04-23 | $48.70 | $48.70 | 250 | — | — |
| 2008-04-22 | $48.50 | $48.50 | 1,200 | — | — |
| 2008-04-21 | $49.10 | $49.10 | 200 | — | — |
| 2008-04-18 | $49.00 | $49.00 | 350 | — | — |
| 2008-04-17 | $49.30 | $49.30 | 300 | — | — |
| 2008-04-16 | $49.60 | $49.60 | 1,520 | — | — |
| 2008-04-15 | $48.10 | $48.10 | 1,780 | — | — |
| 2008-04-14 | $47.70 | $47.70 | 2,100 | — | — |
| 2008-04-11 | $47.80 | $47.80 | 2,030 | — | — |
| 2008-04-10 | $47.60 | $47.60 | 2,630 | — | — |
| 2008-04-09 | $47.20 | $47.20 | 1,820 | — | — |
| 2008-04-08 | $46.90 | $46.90 | 130 | — | — |
| 2008-04-07 | $45.80 | $45.80 | 1,100 | — | — |
| 2008-04-04 | $45.00 | $45.00 | 380 | — | — |
| 2008-04-03 | $43.10 | $43.10 | 2,280 | — | — |
| 2008-04-02 | $44.00 | $44.00 | 2,760 | — | — |
| 2008-04-01 | $44.90 | $44.90 | 1,160 | — | — |
| 2008-03-31 | $44.90 | $44.90 | 1,120 | — | — |
| 2008-03-28 | $43.00 | $43.00 | 730 | — | — |
| 2008-03-27 | $43.50 | $43.50 | 1,370 | — | — |
| 2008-03-26 | $43.60 | $43.60 | 510 | — | — |
| 2008-03-25 | $43.90 | $43.90 | 7,350 | — | — |
| 2008-03-24 | $42.50 | $42.50 | 1,620 | — | — |
| 2008-03-20 | $41.90 | $41.90 | 3,970 | — | — |
| 2008-03-19 | $40.50 | $40.50 | 5,850 | — | — |
| 2008-03-18 | $42.10 | $42.10 | 11,680 | — | — |
| 2008-03-17 | $39.50 | $39.50 | 3,290 | — | — |
| 2008-03-14 | $41.80 | $41.80 | 7,910 | — | — |
| 2008-03-13 | $41.90 | $41.90 | 18,730 | — | — |
| 2008-03-12 | $37.00 | $37.00 | 4,540 | — | — |
| 2008-03-11 | $36.00 | $36.00 | 15,170 | — | — |
| 2008-03-10 | $37.00 | $37.00 | 21,460 | — | — |
| 2008-03-07 | $42.00 | $42.00 | 875,880 | — | — |
| 2008-03-06 | $56.70 | $56.70 | 1,840 | — | — |
| 2008-03-05 | $56.60 | $56.60 | 5,320 | — | — |
| 2008-03-04 | $56.50 | $56.50 | 12,290 | — | — |
| 2008-03-03 | $57.50 | $57.50 | 470 | — | — |
| 2008-02-29 | $57.50 | $57.50 | 180 | — | — |
| 2008-02-28 | $56.80 | $56.80 | 250 | — | — |
| 2008-02-27 | $57.00 | $57.00 | 2,800 | — | — |
| 2008-02-26 | $55.50 | $55.50 | 2,500 | — | — |
| 2008-02-25 | $55.10 | $55.10 | 200 | — | — |
| 2008-02-22 | $55.60 | $55.60 | 870 | — | — |
| 2008-02-21 | $55.50 | $55.50 | 320 | — | — |
| 2008-02-20 | $57.40 | $57.40 | 540 | — | — |
| 2008-02-19 | $56.70 | $56.70 | 980 | — | — |
| 2008-02-15 | $58.20 | $58.20 | 80 | — | — |
| 2008-02-14 | $57.00 | $57.00 | 990 | — | — |
| 2008-02-13 | $58.40 | $58.40 | 1,030 | — | — |
| 2008-02-12 | $58.40 | $58.40 | 810 | — | — |
| 2008-02-11 | $58.50 | $58.50 | 710 | — | — |
| 2008-02-08 | $57.90 | $57.90 | 14,050 | — | — |
| 2008-02-07 | $58.60 | $58.60 | 9,570 | — | — |
| 2008-02-06 | $58.50 | $58.50 | 3,240 | — | — |
| 2008-02-05 | $58.20 | $58.20 | 7,850 | — | — |
| 2008-02-04 | $58.40 | $58.40 | 3,510 | — | — |
| 2008-02-01 | $58.60 | $58.60 | 5,610 | — | — |
| 2008-01-31 | $58.60 | $58.60 | 190 | — | — |
| 2008-01-30 | $58.50 | $58.50 | 1,700 | — | — |
| 2008-01-29 | $58.60 | $58.60 | 610 | — | — |
| 2008-01-28 | $58.20 | $58.20 | 400 | — | — |
| 2008-01-25 | $58.00 | $58.00 | 13,860 | — | — |
| 2008-01-24 | $57.90 | $57.90 | 2,510 | — | — |
| 2008-01-23 | $58.40 | $58.40 | 300 | — | — |
| 2008-01-22 | $57.90 | $57.90 | 790 | — | — |
| 2008-01-18 | $58.20 | $58.20 | 510 | — | — |
| 2008-01-17 | $58.20 | $58.20 | 350 | — | — |
| 2008-01-16 | $58.40 | $58.40 | 410 | — | — |
| 2008-01-15 | $58.20 | $58.20 | 760 | — | — |
| 2008-01-14 | $59.00 | $59.00 | 1,830 | — | — |
| 2008-01-11 | $58.90 | $58.90 | 58,540 | — | — |
| 2008-01-10 | $59.00 | $59.00 | 480 | — | — |
| 2008-01-09 | $57.90 | $57.90 | 710 | — | — |
| 2008-01-08 | $58.00 | $58.00 | 270 | — | — |
| 2008-01-07 | $58.00 | $58.00 | 10 | — | — |
| 2008-01-04 | $58.90 | $58.90 | 3,190 | — | — |
| 2008-01-03 | $58.50 | $58.50 | 30 | — | — |
| 2008-01-02 | $58.00 | $58.00 | 2,210 | — | — |