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
- 1999-04-19 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 | $13.70 | $13.70 | 279,100 | — | — |
| 2008-12-30 | $13.43 | $13.43 | 272,700 | — | — |
| 2008-12-29 | $13.10 | $13.10 | 362,300 | — | — |
| 2008-12-26 | $13.33 | $13.33 | 122,800 | — | — |
| 2008-12-24 | $13.44 | $13.44 | 110,400 | — | — |
| 2008-12-23 | $13.13 | $13.13 | 398,200 | — | — |
| 2008-12-22 | $13.30 | $13.30 | 612,700 | — | — |
| 2008-12-19 | $13.28 | $13.28 | 1,210,200 | — | — |
| 2008-12-18 | $13.09 | $13.09 | 539,000 | — | — |
| 2008-12-17 | $12.81 | $12.81 | 641,400 | — | — |
| 2008-12-16 | $11.88 | $11.88 | 502,300 | — | — |
| 2008-12-15 | $11.07 | $11.07 | 600,000 | — | — |
| 2008-12-12 | $11.35 | $11.35 | 393,800 | — | — |
| 2008-12-11 | $11.31 | $11.31 | 430,200 | — | — |
| 2008-12-10 | $11.42 | $11.42 | 405,900 | — | — |
| 2008-12-09 | $11.30 | $11.30 | 833,500 | — | — |
| 2008-12-08 | $11.80 | $11.80 | 632,400 | — | — |
| 2008-12-05 | $10.99 | $10.99 | 2,094,200 | — | — |
| 2008-12-04 | $9.70 | $9.70 | 1,179,600 | — | — |
| 2008-12-03 | $9.86 | $9.86 | 730,300 | — | — |
| 2008-12-02 | $9.60 | $9.60 | 736,400 | — | — |
| 2008-12-01 | $8.69 | $8.69 | 558,800 | — | — |
| 2008-11-28 | $10.20 | $10.20 | 244,800 | — | — |
| 2008-11-26 | $10.15 | $10.15 | 593,700 | — | — |
| 2008-11-25 | $9.64 | $9.64 | 797,000 | — | — |
| 2008-11-24 | $9.42 | $9.42 | 673,100 | — | — |
| 2008-11-21 | $8.76 | $8.76 | 755,200 | — | — |
| 2008-11-20 | $8.43 | $8.43 | 681,800 | — | — |
| 2008-11-19 | $9.44 | $9.44 | 651,800 | — | — |
| 2008-11-18 | $10.13 | $10.13 | 571,100 | — | — |
| 2008-11-17 | $10.70 | $10.70 | 415,700 | — | — |
| 2008-11-14 | $10.97 | $10.97 | 512,900 | — | — |
| 2008-11-13 | $11.42 | $11.42 | 763,100 | — | — |
| 2008-11-12 | $10.60 | $10.60 | 591,000 | — | — |
| 2008-11-11 | $11.38 | $11.38 | 512,200 | — | — |
| 2008-11-10 | $11.67 | $11.67 | 827,000 | — | — |
| 2008-11-07 | $12.25 | $12.25 | 988,300 | — | — |
| 2008-11-06 | $11.34 | $11.34 | 616,900 | — | — |
| 2008-11-05 | $11.88 | $11.88 | 494,700 | — | — |
| 2008-11-04 | $13.22 | $13.22 | 371,000 | — | — |
| 2008-11-03 | $13.88 | $13.88 | 268,700 | — | — |
| 2008-10-31 | $14.00 | $14.00 | 429,600 | — | — |
| 2008-10-30 | $13.30 | $13.30 | 344,600 | — | — |
| 2008-10-29 | $12.11 | $12.11 | 371,500 | — | — |
| 2008-10-28 | $12.21 | $12.21 | 534,400 | — | — |
| 2008-10-27 | $11.79 | $11.79 | 284,700 | — | — |
| 2008-10-24 | $12.40 | $12.40 | 461,200 | — | — |
| 2008-10-23 | $13.34 | $13.34 | 740,800 | — | — |
| 2008-10-22 | $14.74 | $14.74 | 288,600 | — | — |
| 2008-10-21 | $16.10 | $16.10 | 277,900 | — | — |
| 2008-10-20 | $16.37 | $16.37 | 282,600 | — | — |
| 2008-10-17 | $16.55 | $16.55 | 556,600 | — | — |
| 2008-10-16 | $16.53 | $16.53 | 440,700 | — | — |
| 2008-10-15 | $15.69 | $15.69 | 533,300 | — | — |
| 2008-10-14 | $17.59 | $17.59 | 443,000 | — | — |
| 2008-10-13 | $17.59 | $17.59 | 786,300 | — | — |
| 2008-10-10 | $14.58 | $14.58 | 1,734,300 | — | — |
| 2008-10-09 | $16.40 | $16.40 | 470,900 | — | — |
| 2008-10-08 | $18.16 | $18.16 | 746,400 | — | — |
| 2008-10-07 | $18.31 | $18.31 | 336,400 | — | — |
| 2008-10-06 | $19.99 | $19.99 | 502,000 | — | — |
| 2008-10-03 | $20.25 | $20.25 | 428,100 | — | — |
| 2008-10-02 | $21.12 | $21.12 | 303,400 | — | — |
| 2008-10-01 | $22.52 | $22.52 | 289,300 | — | — |
| 2008-09-30 | $22.33 | $22.33 | 419,600 | — | — |
| 2008-09-29 | $21.59 | $21.59 | 413,100 | — | — |
| 2008-09-26 | $23.72 | $23.72 | 251,700 | — | — |
| 2008-09-25 | $23.55 | $23.55 | 318,500 | — | — |
| 2008-09-24 | $23.70 | $23.70 | 369,800 | — | — |
| 2008-09-23 | $24.49 | $24.49 | 394,400 | — | — |
| 2008-09-22 | $24.78 | $24.78 | 377,300 | — | — |
| 2008-09-19 | $26.29 | $26.29 | 1,136,400 | — | — |
| 2008-09-18 | $25.42 | $25.42 | 654,800 | — | — |
| 2008-09-17 | $24.69 | $24.69 | 628,900 | — | — |
| 2008-09-16 | $26.23 | $26.23 | 589,200 | — | — |
| 2008-09-15 | $25.35 | $25.35 | 614,800 | — | — |
| 2008-09-12 | $27.27 | $27.27 | 262,500 | — | — |
| 2008-09-11 | $27.35 | $27.35 | 421,800 | — | — |
| 2008-09-10 | $27.17 | $27.17 | 416,900 | — | — |
| 2008-09-09 | $25.79 | $25.79 | 461,700 | — | — |
| 2008-09-08 | $27.35 | $27.35 | 738,100 | — | — |
| 2008-09-05 | $26.11 | $26.11 | 473,400 | — | — |
| 2008-09-04 | $25.09 | $25.09 | 352,900 | — | — |
| 2008-09-03 | $26.40 | $26.40 | 508,800 | — | — |
| 2008-09-02 | $25.71 | $25.71 | 393,100 | — | — |
| 2008-08-29 | $26.82 | $26.82 | 547,000 | — | — |
| 2008-08-28 | $24.56 | $24.56 | 552,500 | — | — |
| 2008-08-27 | $24.46 | $24.46 | 181,500 | — | — |
| 2008-08-26 | $23.69 | $23.69 | 280,800 | — | — |
| 2008-08-25 | $23.56 | $23.56 | 144,000 | — | — |
| 2008-08-22 | $24.23 | $24.23 | 218,500 | — | — |
| 2008-08-21 | $23.81 | $23.81 | 126,300 | — | — |
| 2008-08-20 | $24.05 | $24.05 | 216,900 | — | — |
| 2008-08-19 | $23.67 | $23.67 | 178,200 | — | — |
| 2008-08-18 | $23.90 | $23.90 | 217,300 | — | — |
| 2008-08-15 | $24.57 | $24.57 | 264,300 | — | — |
| 2008-08-14 | $24.30 | $24.30 | 267,800 | — | — |
| 2008-08-13 | $24.34 | $24.34 | 337,600 | — | — |
| 2008-08-12 | $23.95 | $23.95 | 167,200 | — | — |
| 2008-08-11 | $24.13 | $24.13 | 209,400 | — | — |
| 2008-08-08 | $23.99 | $23.99 | 155,000 | — | — |
| 2008-08-07 | $23.93 | $23.93 | 123,300 | — | — |
| 2008-08-06 | $24.21 | $24.21 | 154,900 | — | — |
| 2008-08-05 | $24.61 | $24.61 | 222,800 | — | — |
| 2008-08-04 | $23.85 | $23.85 | 425,200 | — | — |
| 2008-08-01 | $23.36 | $23.36 | 238,800 | — | — |
| 2008-07-31 | $23.58 | $23.58 | 252,400 | — | — |
| 2008-07-30 | $23.91 | $23.91 | 269,200 | — | — |
| 2008-07-29 | $23.87 | $23.87 | 268,900 | — | — |
| 2008-07-28 | $22.90 | $22.90 | 289,900 | — | — |
| 2008-07-25 | $23.03 | $23.03 | 284,400 | — | — |
| 2008-07-24 | $22.77 | $22.77 | 147,000 | — | — |
| 2008-07-23 | $23.37 | $23.37 | 193,700 | — | — |
| 2008-07-22 | $23.20 | $23.20 | 332,600 | — | — |
| 2008-07-21 | $22.46 | $22.46 | 263,200 | — | — |
| 2008-07-18 | $22.60 | $22.60 | 954,600 | — | — |
| 2008-07-17 | $23.40 | $23.40 | 344,300 | — | — |
| 2008-07-16 | $23.05 | $23.05 | 283,000 | — | — |
| 2008-07-15 | $22.53 | $22.53 | 364,300 | — | — |
| 2008-07-14 | $22.35 | $22.35 | 273,300 | — | — |
| 2008-07-11 | $22.93 | $22.93 | 274,000 | — | — |
| 2008-07-10 | $23.10 | $23.10 | 314,500 | — | — |
| 2008-07-09 | $22.52 | $22.52 | 262,600 | — | — |
| 2008-07-08 | $23.19 | $23.19 | 494,800 | — | — |
| 2008-07-07 | $22.37 | $22.37 | 359,600 | — | — |
| 2008-07-03 | $23.24 | $23.24 | 212,100 | — | — |
| 2008-07-02 | $23.37 | $23.37 | 396,400 | — | — |
| 2008-07-01 | $24.00 | $24.00 | 467,900 | — | — |
| 2008-06-30 | $24.30 | $24.30 | 553,000 | — | — |
| 2008-06-27 | $25.19 | $25.19 | 1,012,200 | — | — |
| 2008-06-26 | $25.92 | $25.92 | 315,400 | — | — |
| 2008-06-25 | $27.06 | $27.06 | 337,000 | — | — |
| 2008-06-24 | $26.91 | $26.91 | 314,300 | — | — |
| 2008-06-23 | $27.38 | $27.38 | 178,600 | — | — |
| 2008-06-20 | $27.42 | $27.42 | 406,200 | — | — |
| 2008-06-19 | $27.80 | $27.80 | 244,100 | — | — |
| 2008-06-18 | $27.05 | $27.05 | 232,600 | — | — |
| 2008-06-17 | $27.06 | $27.06 | 293,200 | — | — |
| 2008-06-16 | $27.23 | $27.23 | 450,700 | — | — |
| 2008-06-13 | $27.55 | $27.55 | 421,600 | — | — |
| 2008-06-12 | $26.99 | $26.99 | 282,000 | — | — |
| 2008-06-11 | $26.56 | $26.56 | 831,500 | — | — |
| 2008-06-10 | $26.86 | $26.86 | 788,400 | — | — |
| 2008-06-09 | $27.41 | $27.41 | 690,300 | — | — |
| 2008-06-06 | $27.54 | $27.54 | 610,200 | — | — |
| 2008-06-05 | $28.87 | $28.87 | 422,200 | — | — |
| 2008-06-04 | $28.45 | $28.45 | 351,300 | — | — |
| 2008-06-03 | $28.36 | $28.36 | 388,700 | — | — |
| 2008-06-02 | $28.49 | $28.49 | 416,000 | — | — |
| 2008-05-30 | $27.96 | $27.96 | 489,200 | — | — |
| 2008-05-29 | $28.08 | $28.08 | 844,800 | — | — |
| 2008-05-28 | $29.13 | $29.13 | 496,100 | — | — |
| 2008-05-27 | $29.44 | $29.44 | 265,500 | — | — |
| 2008-05-23 | $28.97 | $28.97 | 232,300 | — | — |
| 2008-05-22 | $29.17 | $29.17 | 218,800 | — | — |
| 2008-05-21 | $28.86 | $28.86 | 263,900 | — | — |
| 2008-05-20 | $28.87 | $28.87 | 301,900 | — | — |
| 2008-05-19 | $28.89 | $28.89 | 398,600 | — | — |
| 2008-05-16 | $29.17 | $29.17 | 444,900 | — | — |
| 2008-05-15 | $29.25 | $29.25 | 374,800 | — | — |
| 2008-05-14 | $28.93 | $28.93 | 659,000 | — | — |
| 2008-05-13 | $28.23 | $28.23 | 1,002,700 | — | — |
| 2008-05-12 | $26.64 | $26.64 | 510,600 | — | — |
| 2008-05-09 | $26.11 | $26.11 | 762,400 | — | — |
| 2008-05-08 | $24.00 | $24.00 | 287,100 | — | — |
| 2008-05-07 | $23.54 | $23.54 | 349,800 | — | — |
| 2008-05-06 | $24.28 | $24.28 | 182,100 | — | — |
| 2008-05-05 | $24.32 | $24.32 | 239,600 | — | — |
| 2008-05-02 | $24.61 | $24.61 | 471,600 | — | — |
| 2008-05-01 | $24.45 | $24.45 | 329,900 | — | — |
| 2008-04-30 | $23.44 | $23.44 | 372,800 | — | — |
| 2008-04-29 | $23.46 | $23.46 | 309,400 | — | — |
| 2008-04-28 | $23.33 | $23.33 | 411,200 | — | — |
| 2008-04-25 | $23.25 | $23.25 | 392,600 | — | — |
| 2008-04-24 | $23.42 | $23.42 | 503,100 | — | — |
| 2008-04-23 | $23.33 | $23.33 | 376,200 | — | — |
| 2008-04-22 | $24.25 | $24.25 | 473,500 | — | — |
| 2008-04-21 | $24.70 | $24.70 | 369,600 | — | — |
| 2008-04-18 | $24.57 | $24.57 | 405,400 | — | — |
| 2008-04-17 | $23.91 | $23.91 | 133,000 | — | — |
| 2008-04-16 | $24.38 | $24.38 | 296,200 | — | — |
| 2008-04-15 | $23.72 | $23.72 | 293,200 | — | — |
| 2008-04-14 | $23.58 | $23.58 | 208,200 | — | — |
| 2008-04-11 | $24.09 | $24.09 | 484,500 | — | — |
| 2008-04-10 | $24.50 | $24.50 | 504,300 | — | — |
| 2008-04-09 | $23.61 | $23.61 | 280,200 | — | — |
| 2008-04-08 | $23.94 | $23.94 | 286,800 | — | — |
| 2008-04-07 | $24.24 | $24.24 | 263,200 | — | — |
| 2008-04-04 | $24.43 | $24.43 | 429,000 | — | — |
| 2008-04-03 | $24.48 | $24.48 | 445,100 | — | — |
| 2008-04-02 | $24.27 | $24.27 | 572,400 | — | — |
| 2008-04-01 | $23.79 | $23.79 | 630,400 | — | — |
| 2008-03-31 | $22.55 | $22.55 | 611,600 | — | — |
| 2008-03-28 | $23.39 | $23.39 | 466,400 | — | — |
| 2008-03-27 | $23.60 | $23.60 | 440,300 | — | — |
| 2008-03-26 | $23.43 | $23.43 | 617,600 | — | — |
| 2008-03-25 | $23.67 | $23.67 | 1,002,700 | — | — |
| 2008-03-24 | $24.70 | $24.70 | 484,100 | — | — |
| 2008-03-20 | $24.83 | $24.83 | 1,052,100 | — | — |
| 2008-03-19 | $24.74 | $24.74 | 514,500 | — | — |
| 2008-03-18 | $25.62 | $25.62 | 621,600 | — | — |
| 2008-03-17 | $24.30 | $24.30 | 649,400 | — | — |
| 2008-03-14 | $25.49 | $25.49 | 535,600 | — | — |
| 2008-03-13 | $26.79 | $26.79 | 626,900 | — | — |
| 2008-03-12 | $26.81 | $26.81 | 579,700 | — | — |
| 2008-03-11 | $27.28 | $27.28 | 748,800 | — | — |
| 2008-03-10 | $27.12 | $27.12 | 553,100 | — | — |
| 2008-03-07 | $28.73 | $28.73 | 682,000 | — | — |
| 2008-03-06 | $28.88 | $28.88 | 584,400 | — | — |
| 2008-03-05 | $29.59 | $29.59 | 445,000 | — | — |
| 2008-03-04 | $29.91 | $29.91 | 753,700 | — | — |
| 2008-03-03 | $30.05 | $30.05 | 1,013,600 | — | — |
| 2008-02-29 | $29.10 | $29.10 | 432,100 | — | — |
| 2008-02-28 | $29.34 | $29.34 | 486,000 | — | — |
| 2008-02-27 | $29.24 | $29.24 | 498,000 | — | — |
| 2008-02-26 | $29.19 | $29.19 | 422,000 | — | — |
| 2008-02-25 | $28.58 | $28.58 | 376,800 | — | — |
| 2008-02-22 | $27.96 | $27.96 | 491,700 | — | — |
| 2008-02-21 | $27.69 | $27.69 | 478,300 | — | — |
| 2008-02-20 | $28.05 | $28.05 | 411,500 | — | — |
| 2008-02-19 | $27.40 | $27.40 | 592,300 | — | — |
| 2008-02-15 | $27.16 | $27.16 | 277,100 | — | — |
| 2008-02-14 | $27.69 | $27.69 | 367,400 | — | — |
| 2008-02-13 | $28.42 | $28.42 | 392,800 | — | — |
| 2008-02-12 | $27.55 | $27.55 | 543,000 | — | — |
| 2008-02-11 | $26.63 | $26.63 | 979,200 | — | — |
| 2008-02-08 | $26.23 | $26.23 | 801,500 | — | — |
| 2008-02-07 | $26.25 | $26.25 | 720,200 | — | — |
| 2008-02-06 | $25.89 | $25.89 | 339,500 | — | — |
| 2008-02-05 | $26.48 | $26.48 | 465,400 | — | — |
| 2008-02-04 | $28.17 | $28.17 | 472,600 | — | — |
| 2008-02-01 | $29.50 | $29.50 | 447,900 | — | — |
| 2008-01-31 | $28.68 | $28.68 | 504,300 | — | — |
| 2008-01-30 | $28.55 | $28.55 | 521,200 | — | — |
| 2008-01-29 | $29.49 | $29.49 | 342,100 | — | — |
| 2008-01-28 | $29.89 | $29.89 | 322,000 | — | — |
| 2008-01-25 | $29.51 | $29.51 | 281,700 | — | — |
| 2008-01-24 | $30.09 | $30.09 | 379,200 | — | — |
| 2008-01-23 | $29.64 | $29.64 | 506,400 | — | — |
| 2008-01-22 | $28.55 | $28.55 | 637,600 | — | — |
| 2008-01-18 | $28.99 | $28.99 | 654,700 | — | — |
| 2008-01-17 | $29.79 | $29.79 | 476,700 | — | — |
| 2008-01-16 | $31.21 | $31.21 | 497,100 | — | — |
| 2008-01-15 | $30.95 | $30.95 | 498,500 | — | — |
| 2008-01-14 | $31.35 | $31.35 | 654,400 | — | — |
| 2008-01-11 | $29.70 | $29.70 | 631,800 | — | — |
| 2008-01-10 | $29.84 | $29.84 | 795,400 | — | — |
| 2008-01-09 | $29.34 | $29.34 | 537,800 | — | — |
| 2008-01-08 | $28.65 | $28.65 | 436,400 | — | — |
| 2008-01-07 | $29.34 | $29.34 | 561,600 | — | — |
| 2008-01-04 | $28.89 | $28.89 | 598,800 | — | — |
| 2008-01-03 | $28.83 | $28.83 | 229,800 | — | — |
| 2008-01-02 | $28.67 | $28.67 | 366,900 | — | — |