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
- 2003-04-10 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 | $12.84 | $14.45 | 126,043 | — | — |
| 2008-12-30 | $12.58 | $14.16 | 76,512 | — | — |
| 2008-12-29 | $12.54 | $14.10 | 76,903 | — | — |
| 2008-12-26 | $12.72 | $14.31 | 84,724 | — | — |
| 2008-12-24 | $12.61 | $14.19 | 15,055 | — | — |
| 2008-12-23 | $12.92 | $14.54 | 27,959 | — | — |
| 2008-12-22 | $12.63 | $14.21 | 35,258 | — | — |
| 2008-12-19 | $12.75 | $14.35 | 56,113 | — | — |
| 2008-12-18 | $12.90 | $14.52 | 205,553 | — | — |
| 2008-12-17 | $13.61 | $15.31 | 69,408 | — | — |
| 2008-12-16 | $13.84 | $15.57 | 76,251 | — | — |
| 2008-12-15 | $13.09 | $14.73 | 30,957 | — | — |
| 2008-12-12 | $12.93 | $14.55 | 90,785 | — | — |
| 2008-12-11 | $12.98 | $14.60 | 66,671 | — | — |
| 2008-12-10 | $12.89 | $14.50 | 57,938 | — | — |
| 2008-12-09 | $12.55 | $14.12 | 80,944 | — | — |
| 2008-12-08 | $12.31 | $13.84 | 75,991 | — | — |
| 2008-12-05 | $11.83 | $13.31 | 73,058 | — | — |
| 2008-12-04 | $11.72 | $13.19 | 89,416 | — | — |
| 2008-12-03 | $11.85 | $13.33 | 139,729 | — | — |
| 2008-12-02 | $12.01 | $13.52 | 131,778 | — | — |
| 2008-12-01 | $11.00 | $12.38 | 124,544 | — | — |
| 2008-11-28 | $12.54 | $14.10 | 31,348 | — | — |
| 2008-11-26 | $12.05 | $13.55 | 107,599 | — | — |
| 2008-11-25 | $11.77 | $13.24 | 121,350 | — | — |
| 2008-11-24 | $11.25 | $12.65 | 82,182 | — | — |
| 2008-11-21 | $10.53 | $11.84 | 150,743 | — | — |
| 2008-11-20 | $10.00 | $11.26 | 128,063 | — | — |
| 2008-11-19 | $10.69 | $12.03 | 132,951 | — | — |
| 2008-11-18 | $11.02 | $12.39 | 105,253 | — | — |
| 2008-11-17 | $10.83 | $12.19 | 96,390 | — | — |
| 2008-11-14 | $11.05 | $12.43 | 93,131 | — | — |
| 2008-11-13 | $11.69 | $13.15 | 135,753 | — | — |
| 2008-11-12 | $11.03 | $12.41 | 83,485 | — | — |
| 2008-11-11 | $11.92 | $13.41 | 70,060 | — | — |
| 2008-11-10 | $12.83 | $14.43 | 32,391 | — | — |
| 2008-11-07 | $13.33 | $15.00 | 81,661 | — | — |
| 2008-11-06 | $12.86 | $14.47 | 63,738 | — | — |
| 2008-11-05 | $13.86 | $15.59 | 40,146 | — | — |
| 2008-11-04 | $14.27 | $16.05 | 204,510 | — | — |
| 2008-11-03 | $13.10 | $14.74 | 37,930 | — | — |
| 2008-10-31 | $13.21 | $14.86 | 117,896 | — | — |
| 2008-10-30 | $13.59 | $15.29 | 61,262 | — | — |
| 2008-10-29 | $12.55 | $14.12 | 113,595 | — | — |
| 2008-10-28 | $12.51 | $14.07 | 199,752 | — | — |
| 2008-10-27 | $11.14 | $12.53 | 146,572 | — | — |
| 2008-10-24 | $12.32 | $13.86 | 139,468 | — | — |
| 2008-10-23 | $13.29 | $14.95 | 151,004 | — | — |
| 2008-10-22 | $13.15 | $14.79 | 125,000 | — | — |
| 2008-10-21 | $13.72 | $15.43 | 100,365 | — | — |
| 2008-10-20 | $14.82 | $16.68 | 56,635 | — | — |
| 2008-10-17 | $14.42 | $16.23 | 148,201 | — | — |
| 2008-10-16 | $15.31 | $17.23 | 117,961 | — | — |
| 2008-10-15 | $14.55 | $16.37 | 69,995 | — | — |
| 2008-10-14 | $15.79 | $17.76 | 147,354 | — | — |
| 2008-10-13 | $17.03 | $19.16 | 505,410 | — | — |
| 2008-10-10 | $15.31 | $17.23 | 154,523 | — | — |
| 2008-10-09 | $15.19 | $17.09 | 177,073 | — | — |
| 2008-10-08 | $15.59 | $17.54 | 90,589 | — | — |
| 2008-10-07 | $16.03 | $18.04 | 149,635 | — | — |
| 2008-10-06 | $16.34 | $18.38 | 108,707 | — | — |
| 2008-10-03 | $17.22 | $19.37 | 83,094 | — | — |
| 2008-10-02 | $17.23 | $19.39 | 71,298 | — | — |
| 2008-10-01 | $18.54 | $20.85 | 35,845 | — | — |
| 2008-09-30 | $18.98 | $21.35 | 204,445 | — | — |
| 2008-09-29 | $17.69 | $19.90 | 128,324 | — | — |
| 2008-09-26 | $19.49 | $21.92 | 105,253 | — | — |
| 2008-09-25 | $19.46 | $21.89 | 51,290 | — | — |
| 2008-09-24 | $19.49 | $21.92 | 77,881 | — | — |
| 2008-09-23 | $19.72 | $22.18 | 136,470 | — | — |
| 2008-09-22 | $20.51 | $23.08 | 122,132 | — | — |
| 2008-09-19 | $21.87 | $24.60 | 120,438 | — | — |
| 2008-09-18 | $20.02 | $22.53 | 127,933 | — | — |
| 2008-09-17 | $19.18 | $21.58 | 93,457 | — | — |
| 2008-09-16 | $20.12 | $22.63 | 87,070 | — | — |
| 2008-09-15 | $20.42 | $22.98 | 68,170 | — | — |
| 2008-09-12 | $20.91 | $23.53 | 51,290 | — | — |
| 2008-09-11 | $20.59 | $23.17 | 161,105 | — | — |
| 2008-09-10 | $20.68 | $23.27 | 46,598 | — | — |
| 2008-09-09 | $20.79 | $23.39 | 69,213 | — | — |
| 2008-09-08 | $20.93 | $23.55 | 62,239 | — | — |
| 2008-09-05 | $20.32 | $22.86 | 89,416 | — | — |
| 2008-09-04 | $20.12 | $22.63 | 151,004 | — | — |
| 2008-09-03 | $21.04 | $23.67 | 34,672 | — | — |
| 2008-09-02 | $20.96 | $23.58 | 48,749 | — | — |
| 2008-08-29 | $20.75 | $23.34 | 34,932 | — | — |
| 2008-08-28 | $20.62 | $23.20 | 37,148 | — | — |
| 2008-08-27 | $20.24 | $22.77 | 26,395 | — | — |
| 2008-08-26 | $20.18 | $22.49 | 37,800 | — | — |
| 2008-08-25 | $20.44 | $22.78 | 34,411 | — | — |
| 2008-08-22 | $20.79 | $23.17 | 39,820 | — | — |
| 2008-08-21 | $20.39 | $22.73 | 90,785 | — | — |
| 2008-08-20 | $19.99 | $22.28 | 60,740 | — | — |
| 2008-08-19 | $20.27 | $22.59 | 47,315 | — | — |
| 2008-08-18 | $20.42 | $22.76 | 53,832 | — | — |
| 2008-08-15 | $20.76 | $23.14 | 58,134 | — | — |
| 2008-08-14 | $21.16 | $23.58 | 114,898 | — | — |
| 2008-08-13 | $21.40 | $23.86 | 63,934 | — | — |
| 2008-08-12 | $22.29 | $24.85 | 50,313 | — | — |
| 2008-08-11 | $21.99 | $24.51 | 42,427 | — | — |
| 2008-08-08 | $21.67 | $24.15 | 99,387 | — | — |
| 2008-08-07 | $21.33 | $23.77 | 25,938 | — | — |
| 2008-08-06 | $21.97 | $24.49 | 41,775 | — | — |
| 2008-08-05 | $21.94 | $24.46 | 53,376 | — | — |
| 2008-08-04 | $20.24 | $22.56 | 48,162 | — | — |
| 2008-08-01 | $20.05 | $22.35 | 100,561 | — | — |
| 2008-07-31 | $20.12 | $22.42 | 67,127 | — | — |
| 2008-07-30 | $20.55 | $22.90 | 71,559 | — | — |
| 2008-07-29 | $20.67 | $23.04 | 53,311 | — | — |
| 2008-07-28 | $20.44 | $22.78 | 41,580 | — | — |
| 2008-07-25 | $21.10 | $23.52 | 45,816 | — | — |
| 2008-07-24 | $21.10 | $23.52 | 61,979 | — | — |
| 2008-07-23 | $22.65 | $25.24 | 124,674 | — | — |
| 2008-07-22 | $21.47 | $23.93 | 124,609 | — | — |
| 2008-07-21 | $21.56 | $24.03 | 46,272 | — | — |
| 2008-07-18 | $22.22 | $24.76 | 69,864 | — | — |
| 2008-07-17 | $21.36 | $23.81 | 156,674 | — | — |
| 2008-07-16 | $19.96 | $22.25 | 101,799 | — | — |
| 2008-07-15 | $18.97 | $21.14 | 157,456 | — | — |
| 2008-07-14 | $19.15 | $21.34 | 45,490 | — | — |
| 2008-07-11 | $18.90 | $21.07 | 49,857 | — | — |
| 2008-07-10 | $19.43 | $21.65 | 86,483 | — | — |
| 2008-07-09 | $20.47 | $22.81 | 100,626 | — | — |
| 2008-07-08 | $19.99 | $22.28 | 75,600 | — | — |
| 2008-07-07 | $19.70 | $21.96 | 81,465 | — | — |
| 2008-07-03 | $20.02 | $22.32 | 38,582 | — | — |
| 2008-07-02 | $19.59 | $21.84 | 48,293 | — | — |
| 2008-07-01 | $19.98 | $22.27 | 60,871 | — | — |
| 2008-06-30 | $20.45 | $22.80 | 38,647 | — | — |
| 2008-06-27 | $20.30 | $22.63 | 38,126 | — | — |
| 2008-06-26 | $20.18 | $22.49 | 61,653 | — | — |
| 2008-06-25 | $21.70 | $24.18 | 84,789 | — | — |
| 2008-06-24 | $20.81 | $23.19 | 41,710 | — | — |
| 2008-06-23 | $20.87 | $23.26 | 36,431 | — | — |
| 2008-06-20 | $21.13 | $23.55 | 56,439 | — | — |
| 2008-06-19 | $21.53 | $24.00 | 74,557 | — | — |
| 2008-06-18 | $21.39 | $23.84 | 117,831 | — | — |
| 2008-06-17 | $21.79 | $24.29 | 86,027 | — | — |
| 2008-06-16 | $22.10 | $24.63 | 62,370 | — | — |
| 2008-06-13 | $21.97 | $24.49 | 78,467 | — | — |
| 2008-06-12 | $21.90 | $24.41 | 73,384 | — | — |
| 2008-06-11 | $21.57 | $24.05 | 131,517 | — | — |
| 2008-06-10 | $22.33 | $24.88 | 49,009 | — | — |
| 2008-06-09 | $22.80 | $25.41 | 60,219 | — | — |
| 2008-06-06 | $23.29 | $25.96 | 141,228 | — | — |
| 2008-06-05 | $24.38 | $27.18 | 55,266 | — | — |
| 2008-06-04 | $24.15 | $26.92 | 173,618 | — | — |
| 2008-06-03 | $23.86 | $26.59 | 83,811 | — | — |
| 2008-06-02 | $24.17 | $26.94 | 80,162 | — | — |
| 2008-05-30 | $25.21 | $28.10 | 36,236 | — | — |
| 2008-05-29 | $24.70 | $27.54 | 85,506 | — | — |
| 2008-05-28 | $25.12 | $28.00 | 35,910 | — | — |
| 2008-05-27 | $24.77 | $27.60 | 40,342 | — | — |
| 2008-05-23 | $24.30 | $27.09 | 47,576 | — | — |
| 2008-05-22 | $24.86 | $27.71 | 57,026 | — | — |
| 2008-05-21 | $24.44 | $27.24 | 68,496 | — | — |
| 2008-05-20 | $25.13 | $28.01 | 54,354 | — | — |
| 2008-05-19 | $25.69 | $28.63 | 45,620 | — | — |
| 2008-05-16 | $25.78 | $28.73 | 19,747 | — | — |
| 2008-05-15 | $25.64 | $28.58 | 35,388 | — | — |
| 2008-05-14 | $25.36 | $28.27 | 95,673 | — | — |
| 2008-05-13 | $25.66 | $28.60 | 157,456 | — | — |
| 2008-05-12 | $25.56 | $28.49 | 35,519 | — | — |
| 2008-05-09 | $25.55 | $28.48 | 115,876 | — | — |
| 2008-05-08 | $25.42 | $28.34 | 292,949 | — | — |
| 2008-05-07 | $25.39 | $28.30 | 115,159 | — | — |
| 2008-05-06 | $25.26 | $28.15 | 305,592 | — | — |
| 2008-05-05 | $25.21 | $28.10 | 25,547 | — | — |
| 2008-05-02 | $25.36 | $28.27 | 637,057 | — | — |
| 2008-05-01 | $24.73 | $27.57 | 56,960 | — | — |
| 2008-04-30 | $24.60 | $27.42 | 32,260 | — | — |
| 2008-04-29 | $24.46 | $27.26 | 35,584 | — | — |
| 2008-04-28 | $25.26 | $28.15 | 29,849 | — | — |
| 2008-04-25 | $25.39 | $28.30 | 37,278 | — | — |
| 2008-04-24 | $24.30 | $27.09 | 45,229 | — | — |
| 2008-04-23 | $24.35 | $27.14 | 29,002 | — | — |
| 2008-04-22 | $24.46 | $27.26 | 28,806 | — | — |
| 2008-04-21 | $24.98 | $27.84 | 145,790 | — | — |
| 2008-04-18 | $25.66 | $28.60 | 92,023 | — | — |
| 2008-04-17 | $24.81 | $27.66 | 16,032 | — | — |
| 2008-04-16 | $24.54 | $27.35 | 17,271 | — | — |
| 2008-04-15 | $23.77 | $26.49 | 29,262 | — | — |
| 2008-04-14 | $23.65 | $26.36 | 38,321 | — | — |
| 2008-04-11 | $23.66 | $26.37 | 18,444 | — | — |
| 2008-04-10 | $23.92 | $26.66 | 33,173 | — | — |
| 2008-04-09 | $24.27 | $27.06 | 39,755 | — | — |
| 2008-04-08 | $25.16 | $28.05 | 54,745 | — | — |
| 2008-04-07 | $25.56 | $28.49 | 169,122 | — | — |
| 2008-04-04 | $25.38 | $28.29 | 44,447 | — | — |
| 2008-04-03 | $24.87 | $27.72 | 73,123 | — | — |
| 2008-04-02 | $25.23 | $28.12 | 32,195 | — | — |
| 2008-04-01 | $24.60 | $27.42 | 32,782 | — | — |
| 2008-03-31 | $23.17 | $25.83 | 27,242 | — | — |
| 2008-03-28 | $23.26 | $25.93 | 28,285 | — | — |
| 2008-03-27 | $23.65 | $26.36 | 22,680 | — | — |
| 2008-03-26 | $24.11 | $26.87 | 42,818 | — | — |
| 2008-03-25 | $24.50 | $26.81 | 80,879 | — | — |
| 2008-03-24 | $23.66 | $25.89 | 47,771 | — | — |
| 2008-03-20 | $23.23 | $25.42 | 197,667 | — | — |
| 2008-03-19 | $22.77 | $24.92 | 58,199 | — | — |
| 2008-03-18 | $23.71 | $25.94 | 69,343 | — | — |
| 2008-03-17 | $22.83 | $24.98 | 144,812 | — | — |
| 2008-03-14 | $23.57 | $25.79 | 97,172 | — | — |
| 2008-03-13 | $24.14 | $26.41 | 41,384 | — | — |
| 2008-03-12 | $24.32 | $26.61 | 49,922 | — | — |
| 2008-03-11 | $24.26 | $26.54 | 62,500 | — | — |
| 2008-03-10 | $23.49 | $25.71 | 31,478 | — | — |
| 2008-03-07 | $24.20 | $26.48 | 145,269 | — | — |
| 2008-03-06 | $23.75 | $25.99 | 114,051 | — | — |
| 2008-03-05 | $24.23 | $26.51 | 72,341 | — | — |
| 2008-03-04 | $23.51 | $25.72 | 104,536 | — | — |
| 2008-03-03 | $23.25 | $25.44 | 40,081 | — | — |
| 2008-02-29 | $23.31 | $25.50 | 70,842 | — | — |
| 2008-02-28 | $24.61 | $26.93 | 30,696 | — | — |
| 2008-02-27 | $25.62 | $28.04 | 68,691 | — | — |
| 2008-02-26 | $25.81 | $28.24 | 32,391 | — | — |
| 2008-02-25 | $25.47 | $27.87 | 42,036 | — | — |
| 2008-02-22 | $24.73 | $27.07 | 72,080 | — | — |
| 2008-02-21 | $24.38 | $26.68 | 79,119 | — | — |
| 2008-02-20 | $24.81 | $27.15 | 95,673 | — | — |
| 2008-02-19 | $24.60 | $26.91 | 123,306 | — | — |
| 2008-02-15 | $23.02 | $25.18 | 42,166 | — | — |
| 2008-02-14 | $23.06 | $25.24 | 80,683 | — | — |
| 2008-02-13 | $23.35 | $25.55 | 47,250 | — | — |
| 2008-02-12 | $22.49 | $24.61 | 45,620 | — | — |
| 2008-02-11 | $21.85 | $23.91 | 82,247 | — | — |
| 2008-02-08 | $21.91 | $23.98 | 137,122 | — | — |
| 2008-02-07 | $22.26 | $24.36 | 155,501 | — | — |
| 2008-02-06 | $22.51 | $24.63 | 103,624 | — | — |
| 2008-02-05 | $22.25 | $24.35 | 91,436 | — | — |
| 2008-02-04 | $23.57 | $25.79 | 60,806 | — | — |
| 2008-02-01 | $23.80 | $26.04 | 99,387 | — | — |
| 2008-01-31 | $23.74 | $25.97 | 128,259 | — | — |
| 2008-01-30 | $23.61 | $25.84 | 69,278 | — | — |
| 2008-01-29 | $24.26 | $26.54 | 51,616 | — | — |
| 2008-01-28 | $23.66 | $25.89 | 120,373 | — | — |
| 2008-01-25 | $22.88 | $25.03 | 165,016 | — | — |
| 2008-01-24 | $22.92 | $25.08 | 71,103 | — | — |
| 2008-01-23 | $22.14 | $24.23 | 158,368 | — | — |
| 2008-01-22 | $20.99 | $22.97 | 222,498 | — | — |
| 2008-01-18 | $20.35 | $22.26 | 73,970 | — | — |
| 2008-01-17 | $20.50 | $22.43 | 53,571 | — | — |
| 2008-01-16 | $20.82 | $22.78 | 76,447 | — | — |
| 2008-01-15 | $21.10 | $23.09 | 78,337 | — | — |
| 2008-01-14 | $22.16 | $24.24 | 47,706 | — | — |
| 2008-01-11 | $22.28 | $24.38 | 84,724 | — | — |
| 2008-01-10 | $21.62 | $23.66 | 134,320 | — | — |
| 2008-01-09 | $21.91 | $23.98 | 156,217 | — | — |
| 2008-01-08 | $22.97 | $25.13 | 122,719 | — | — |
| 2008-01-07 | $23.09 | $25.27 | 160,193 | — | — |
| 2008-01-04 | $24.52 | $26.83 | 59,437 | — | — |
| 2008-01-03 | $25.90 | $28.34 | 37,409 | — | — |
| 2008-01-02 | $25.90 | $28.34 | 107,013 | — | — |