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
- 1994-04-25 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 | $13.43 | $13.80 | 22,700 | — | — |
| 2008-12-30 | $12.03 | $12.36 | 26,500 | — | — |
| 2008-12-29 | $11.63 | $11.95 | 17,700 | — | — |
| 2008-12-26 | $11.55 | $11.87 | 6,700 | — | — |
| 2008-12-24 | $11.57 | $11.89 | 7,000 | — | — |
| 2008-12-23 | $11.48 | $11.80 | 9,700 | — | — |
| 2008-12-22 | $11.29 | $11.60 | 24,100 | — | — |
| 2008-12-19 | $11.62 | $11.94 | 52,400 | — | — |
| 2008-12-18 | $12.18 | $12.52 | 50,500 | — | — |
| 2008-12-17 | $11.93 | $12.26 | 24,200 | — | — |
| 2008-12-16 | $9.68 | $9.95 | 34,000 | — | — |
| 2008-12-15 | $8.71 | $8.95 | 17,400 | — | — |
| 2008-12-12 | $8.20 | $8.43 | 24,100 | — | — |
| 2008-12-11 | $7.88 | $8.10 | 9,800 | — | — |
| 2008-12-10 | $8.30 | $8.53 | 21,600 | — | — |
| 2008-12-09 | $8.28 | $8.51 | 21,300 | — | — |
| 2008-12-08 | $9.15 | $9.40 | 29,800 | — | — |
| 2008-12-05 | $8.80 | $9.04 | 27,600 | — | — |
| 2008-12-04 | $9.09 | $9.34 | 14,100 | — | — |
| 2008-12-03 | $9.25 | $9.51 | 20,100 | — | — |
| 2008-12-02 | $9.20 | $9.46 | 17,400 | — | — |
| 2008-12-01 | $9.27 | $9.53 | 15,900 | — | — |
| 2008-11-28 | $11.23 | $11.54 | 4,500 | — | — |
| 2008-11-26 | $11.33 | $11.64 | 26,100 | — | — |
| 2008-11-25 | $10.72 | $11.02 | 10,200 | — | — |
| 2008-11-24 | $10.90 | $11.20 | 21,100 | — | — |
| 2008-11-21 | $9.75 | $10.02 | 33,000 | — | — |
| 2008-11-20 | $10.08 | $10.36 | 28,200 | — | — |
| 2008-11-19 | $11.21 | $11.52 | 13,800 | — | — |
| 2008-11-18 | $12.50 | $12.85 | 23,200 | — | — |
| 2008-11-17 | $12.00 | $12.33 | 21,200 | — | — |
| 2008-11-14 | $13.10 | $13.46 | 10,900 | — | — |
| 2008-11-13 | $15.03 | $15.45 | 25,900 | — | — |
| 2008-11-12 | $14.46 | $14.86 | 27,900 | — | — |
| 2008-11-11 | $14.78 | $15.19 | 15,900 | — | — |
| 2008-11-10 | $14.88 | $15.29 | 18,200 | — | — |
| 2008-11-07 | $14.86 | $15.27 | 9,900 | — | — |
| 2008-11-06 | $15.01 | $15.43 | 21,500 | — | — |
| 2008-11-05 | $14.79 | $15.20 | 19,900 | — | — |
| 2008-11-04 | $15.54 | $15.97 | 14,500 | — | — |
| 2008-11-03 | $15.52 | $15.95 | 29,400 | — | — |
| 2008-10-31 | $15.50 | $15.93 | 53,200 | — | — |
| 2008-10-30 | $13.52 | $13.90 | 24,300 | — | — |
| 2008-10-29 | $12.88 | $13.24 | 14,900 | — | — |
| 2008-10-28 | $13.39 | $13.76 | 37,500 | — | — |
| 2008-10-27 | $13.99 | $14.38 | 14,400 | — | — |
| 2008-10-24 | $15.58 | $16.01 | 19,200 | — | — |
| 2008-10-23 | $15.77 | $16.21 | 20,600 | — | — |
| 2008-10-22 | $16.94 | $17.41 | 14,800 | — | — |
| 2008-10-21 | $16.90 | $17.37 | 27,000 | — | — |
| 2008-10-20 | $16.79 | $17.26 | 20,500 | — | — |
| 2008-10-17 | $16.55 | $17.01 | 42,800 | — | — |
| 2008-10-16 | $19.44 | $19.98 | 25,300 | — | — |
| 2008-10-15 | $17.80 | $18.29 | 52,500 | — | — |
| 2008-10-14 | $19.83 | $20.38 | 21,400 | — | — |
| 2008-10-13 | $19.71 | $20.26 | 11,400 | — | — |
| 2008-10-10 | $16.00 | $16.44 | 38,900 | — | — |
| 2008-10-09 | $16.93 | $17.40 | 27,900 | — | — |
| 2008-10-08 | $19.35 | $19.89 | 29,300 | — | — |
| 2008-10-07 | $21.30 | $21.89 | 24,600 | — | — |
| 2008-10-06 | $23.67 | $24.33 | 70,800 | — | — |
| 2008-10-03 | $26.25 | $26.98 | 10,500 | — | — |
| 2008-10-02 | $26.76 | $27.50 | 38,000 | — | — |
| 2008-10-01 | $27.45 | $28.21 | 15,700 | — | — |
| 2008-09-30 | $27.49 | $28.25 | 46,600 | — | — |
| 2008-09-29 | $27.81 | $28.58 | 75,600 | — | — |
| 2008-09-26 | $28.61 | $29.40 | 8,900 | — | — |
| 2008-09-25 | $27.00 | $27.75 | 36,100 | — | — |
| 2008-09-24 | $27.13 | $27.88 | 20,300 | — | — |
| 2008-09-23 | $27.14 | $27.89 | 13,300 | — | — |
| 2008-09-22 | $27.45 | $28.21 | 10,500 | — | — |
| 2008-09-19 | $28.80 | $29.60 | 98,300 | — | — |
| 2008-09-18 | $27.20 | $27.96 | 36,700 | — | — |
| 2008-09-17 | $22.19 | $22.81 | 14,600 | — | — |
| 2008-09-16 | $23.80 | $24.46 | 23,700 | — | — |
| 2008-09-15 | $24.68 | $25.37 | 15,100 | — | — |
| 2008-09-12 | $25.09 | $25.79 | 11,600 | — | — |
| 2008-09-11 | $25.50 | $26.21 | 12,900 | — | — |
| 2008-09-10 | $26.21 | $26.94 | 13,200 | — | — |
| 2008-09-09 | $25.83 | $26.55 | 8,300 | — | — |
| 2008-09-08 | $25.90 | $26.62 | 9,200 | — | — |
| 2008-09-05 | $25.88 | $26.60 | 11,900 | — | — |
| 2008-09-04 | $25.34 | $26.04 | 23,000 | — | — |
| 2008-09-03 | $26.47 | $27.20 | 15,700 | — | — |
| 2008-09-02 | $26.45 | $27.18 | 19,500 | — | — |
| 2008-08-29 | $26.83 | $27.57 | 17,000 | — | — |
| 2008-08-28 | $27.10 | $27.85 | 14,300 | — | — |
| 2008-08-27 | $26.75 | $27.49 | 10,000 | — | — |
| 2008-08-26 | $26.77 | $27.51 | 11,700 | — | — |
| 2008-08-25 | $26.32 | $27.05 | 9,600 | — | — |
| 2008-08-22 | $26.64 | $27.38 | 19,500 | — | — |
| 2008-08-21 | $26.01 | $26.73 | 40,800 | — | — |
| 2008-08-20 | $25.05 | $25.75 | 19,300 | — | — |
| 2008-08-19 | $25.89 | $26.61 | 12,600 | — | — |
| 2008-08-18 | $25.65 | $26.36 | 10,800 | — | — |
| 2008-08-15 | $25.79 | $26.51 | 33,900 | — | — |
| 2008-08-14 | $26.50 | $27.24 | 19,400 | — | — |
| 2008-08-13 | $26.55 | $27.29 | 17,900 | — | — |
| 2008-08-12 | $27.00 | $27.75 | 17,000 | — | — |
| 2008-08-11 | $27.68 | $28.45 | 20,200 | — | — |
| 2008-08-08 | $27.07 | $27.82 | 16,300 | — | — |
| 2008-08-07 | $26.10 | $26.82 | 83,700 | — | — |
| 2008-08-06 | $26.97 | $27.72 | 13,200 | — | — |
| 2008-08-05 | $27.39 | $28.15 | 21,200 | — | — |
| 2008-08-04 | $26.54 | $27.28 | 14,900 | — | — |
| 2008-08-01 | $27.18 | $27.93 | 22,100 | — | — |
| 2008-07-31 | $28.50 | $29.29 | 14,600 | — | — |
| 2008-07-30 | $28.00 | $28.78 | 20,100 | — | — |
| 2008-07-29 | $29.23 | $30.04 | 22,800 | — | — |
| 2008-07-28 | $28.62 | $29.41 | 14,300 | — | — |
| 2008-07-25 | $33.22 | $34.14 | 13,900 | — | — |
| 2008-07-24 | $32.79 | $33.70 | 10,100 | — | — |
| 2008-07-23 | $32.41 | $33.31 | 22,300 | — | — |
| 2008-07-22 | $34.25 | $35.20 | 16,000 | — | — |
| 2008-07-21 | $31.49 | $32.36 | 1,900 | — | — |
| 2008-07-18 | $30.95 | $31.81 | 14,800 | — | — |
| 2008-07-17 | $32.74 | $33.65 | 14,000 | — | — |
| 2008-07-16 | $33.05 | $33.97 | 20,900 | — | — |
| 2008-07-15 | $32.21 | $33.10 | 19,600 | — | — |
| 2008-07-14 | $29.41 | $30.23 | 9,600 | — | — |
| 2008-07-11 | $29.24 | $30.05 | 18,300 | — | — |
| 2008-07-10 | $28.74 | $29.54 | 11,100 | — | — |
| 2008-07-09 | $28.75 | $29.55 | 16,300 | — | — |
| 2008-07-08 | $29.27 | $30.08 | 11,700 | — | — |
| 2008-07-07 | $27.80 | $28.57 | 22,200 | — | — |
| 2008-07-03 | $27.83 | $28.60 | 5,600 | — | — |
| 2008-07-02 | $27.60 | $28.37 | 13,900 | — | — |
| 2008-07-01 | $28.20 | $28.98 | 8,500 | — | — |
| 2008-06-30 | $29.45 | $30.27 | 14,600 | — | — |
| 2008-06-27 | $29.10 | $29.91 | 60,700 | — | — |
| 2008-06-26 | $29.65 | $30.47 | 7,300 | — | — |
| 2008-06-25 | $31.00 | $31.86 | 6,700 | — | — |
| 2008-06-24 | $29.60 | $30.42 | 10,700 | — | — |
| 2008-06-23 | $29.65 | $30.47 | 4,800 | — | — |
| 2008-06-20 | $30.50 | $31.35 | 16,800 | — | — |
| 2008-06-19 | $30.70 | $31.55 | 8,900 | — | — |
| 2008-06-18 | $29.33 | $30.14 | 16,000 | — | — |
| 2008-06-17 | $27.76 | $28.53 | 6,300 | — | — |
| 2008-06-16 | $27.90 | $28.67 | 13,000 | — | — |
| 2008-06-13 | $27.25 | $28.01 | 5,700 | — | — |
| 2008-06-12 | $27.15 | $27.90 | 4,900 | — | — |
| 2008-06-11 | $27.06 | $27.81 | 18,100 | — | — |
| 2008-06-10 | $28.07 | $28.85 | 5,800 | — | — |
| 2008-06-09 | $27.35 | $28.11 | 9,500 | — | — |
| 2008-06-06 | $27.90 | $28.67 | 8,900 | — | — |
| 2008-06-05 | $29.04 | $29.85 | 9,600 | — | — |
| 2008-06-04 | $28.83 | $29.63 | 13,600 | — | — |
| 2008-06-03 | $27.65 | $28.42 | 13,700 | — | — |
| 2008-06-02 | $27.75 | $28.52 | 33,000 | — | — |
| 2008-05-30 | $28.88 | $29.68 | 6,900 | — | — |
| 2008-05-29 | $28.95 | $29.75 | 11,800 | — | — |
| 2008-05-28 | $28.11 | $28.89 | 3,000 | — | — |
| 2008-05-27 | $28.25 | $29.03 | 6,800 | — | — |
| 2008-05-23 | $28.54 | $29.33 | 4,100 | — | — |
| 2008-05-22 | $29.05 | $29.86 | 5,600 | — | — |
| 2008-05-21 | $29.00 | $29.81 | 8,500 | — | — |
| 2008-05-20 | $29.90 | $30.73 | 7,800 | — | — |
| 2008-05-19 | $29.64 | $30.46 | 11,000 | — | — |
| 2008-05-16 | $30.86 | $31.72 | 10,200 | — | — |
| 2008-05-15 | $31.20 | $32.07 | 7,900 | — | — |
| 2008-05-14 | $31.00 | $31.86 | 2,700 | — | — |
| 2008-05-13 | $31.50 | $32.37 | 5,500 | — | — |
| 2008-05-12 | $30.59 | $31.44 | 15,200 | — | — |
| 2008-05-09 | $28.83 | $29.63 | 11,300 | — | — |
| 2008-05-08 | $28.34 | $29.13 | 8,300 | — | — |
| 2008-05-07 | $28.95 | $29.75 | 15,100 | — | — |
| 2008-05-06 | $30.00 | $30.83 | 7,600 | — | — |
| 2008-05-05 | $30.30 | $31.14 | 14,300 | — | — |
| 2008-05-02 | $31.80 | $32.68 | 6,300 | — | — |
| 2008-05-01 | $34.00 | $34.94 | 3,100 | — | — |
| 2008-04-30 | $31.50 | $32.37 | 6,200 | — | — |
| 2008-04-29 | $31.88 | $32.77 | 4,600 | — | — |
| 2008-04-28 | $32.57 | $33.47 | 6,600 | — | — |
| 2008-04-25 | $32.74 | $33.65 | 4,000 | — | — |
| 2008-04-24 | $32.75 | $33.66 | 9,700 | — | — |
| 2008-04-23 | $31.44 | $32.31 | 2,000 | — | — |
| 2008-04-22 | $31.41 | $32.28 | 8,100 | — | — |
| 2008-04-21 | $32.40 | $33.30 | 2,400 | — | — |
| 2008-04-18 | $32.90 | $33.81 | 10,700 | — | — |
| 2008-04-17 | $32.28 | $33.18 | 7,300 | — | — |
| 2008-04-16 | $31.72 | $32.60 | 8,000 | — | — |
| 2008-04-15 | $30.50 | $31.35 | 4,100 | — | — |
| 2008-04-14 | $30.40 | $31.24 | 12,800 | — | — |
| 2008-04-11 | $29.74 | $30.57 | 11,100 | — | — |
| 2008-04-10 | $31.18 | $32.05 | 7,600 | — | — |
| 2008-04-09 | $32.15 | $33.04 | 11,600 | — | — |
| 2008-04-08 | $32.78 | $33.69 | 4,900 | — | — |
| 2008-04-07 | $32.50 | $33.40 | 10,600 | — | — |
| 2008-04-04 | $31.85 | $32.73 | 13,400 | — | — |
| 2008-04-03 | $32.24 | $33.14 | 11,000 | — | — |
| 2008-04-02 | $33.40 | $34.33 | 9,000 | — | — |
| 2008-04-01 | $32.54 | $33.44 | 18,000 | — | — |
| 2008-03-31 | $31.89 | $32.78 | 11,500 | — | — |
| 2008-03-28 | $32.59 | $33.49 | 9,000 | — | — |
| 2008-03-27 | $32.62 | $33.53 | 6,900 | — | — |
| 2008-03-26 | $31.82 | $32.70 | 12,200 | — | — |
| 2008-03-25 | $31.64 | $32.52 | 12,200 | — | — |
| 2008-03-24 | $31.77 | $32.65 | 8,900 | — | — |
| 2008-03-20 | $32.01 | $32.90 | 64,300 | — | — |
| 2008-03-19 | $30.23 | $31.07 | 25,700 | — | — |
| 2008-03-18 | $29.03 | $29.84 | 17,000 | — | — |
| 2008-03-17 | $28.62 | $29.41 | 10,100 | — | — |
| 2008-03-14 | $27.69 | $28.46 | 12,000 | — | — |
| 2008-03-13 | $28.22 | $29.00 | 16,000 | — | — |
| 2008-03-12 | $26.85 | $27.60 | 14,000 | — | — |
| 2008-03-11 | $26.30 | $27.03 | 22,000 | — | — |
| 2008-03-10 | $24.98 | $25.67 | 7,500 | — | — |
| 2008-03-07 | $25.62 | $26.33 | 11,700 | — | — |
| 2008-03-06 | $26.13 | $26.86 | 8,200 | — | — |
| 2008-03-05 | $26.89 | $27.64 | 8,100 | — | — |
| 2008-03-04 | $26.92 | $27.67 | 8,300 | — | — |
| 2008-03-03 | $26.22 | $26.95 | 10,400 | — | — |
| 2008-02-29 | $26.16 | $26.89 | 16,500 | — | — |
| 2008-02-28 | $27.50 | $28.26 | 8,100 | — | — |
| 2008-02-27 | $27.84 | $28.61 | 3,000 | — | — |
| 2008-02-26 | $27.90 | $28.67 | 9,200 | — | — |
| 2008-02-25 | $27.71 | $28.48 | 10,400 | — | — |
| 2008-02-22 | $27.35 | $28.11 | 8,600 | — | — |
| 2008-02-21 | $27.96 | $28.74 | 8,400 | — | — |
| 2008-02-20 | $28.64 | $29.44 | 37,900 | — | — |
| 2008-02-19 | $26.81 | $27.55 | 7,600 | — | — |
| 2008-02-15 | $26.46 | $27.19 | 11,600 | — | — |
| 2008-02-14 | $26.56 | $27.30 | 5,300 | — | — |
| 2008-02-13 | $26.49 | $27.23 | 9,200 | — | — |
| 2008-02-12 | $25.83 | $26.55 | 6,100 | — | — |
| 2008-02-11 | $25.98 | $26.70 | 14,300 | — | — |
| 2008-02-08 | $26.32 | $27.05 | 9,200 | — | — |
| 2008-02-07 | $26.50 | $27.24 | 9,500 | — | — |
| 2008-02-06 | $26.63 | $27.37 | 7,500 | — | — |
| 2008-02-05 | $26.72 | $27.46 | 16,000 | — | — |
| 2008-02-04 | $27.83 | $28.60 | 7,800 | — | — |
| 2008-02-01 | $28.15 | $28.93 | 10,900 | — | — |
| 2008-01-31 | $27.45 | $28.21 | 17,400 | — | — |
| 2008-01-30 | $27.51 | $28.27 | 12,400 | — | — |
| 2008-01-29 | $28.24 | $29.02 | 6,200 | — | — |
| 2008-01-28 | $28.88 | $29.68 | 15,400 | — | — |
| 2008-01-25 | $28.50 | $29.29 | 6,500 | — | — |
| 2008-01-24 | $28.61 | $29.40 | 13,300 | — | — |
| 2008-01-23 | $28.93 | $29.73 | 20,300 | — | — |
| 2008-01-22 | $28.60 | $29.39 | 30,900 | — | — |
| 2008-01-18 | $27.55 | $28.31 | 17,900 | — | — |
| 2008-01-17 | $27.68 | $28.45 | 13,000 | — | — |
| 2008-01-16 | $28.78 | $29.58 | 9,000 | — | — |
| 2008-01-15 | $28.03 | $28.81 | 7,400 | — | — |
| 2008-01-14 | $27.88 | $28.65 | 11,100 | — | — |
| 2008-01-11 | $28.12 | $28.90 | 10,600 | — | — |
| 2008-01-10 | $28.98 | $29.78 | 10,500 | — | — |
| 2008-01-09 | $27.99 | $28.77 | 14,800 | — | — |
| 2008-01-08 | $27.36 | $28.12 | 14,300 | — | — |
| 2008-01-07 | $27.66 | $28.43 | 10,300 | — | — |
| 2008-01-04 | $26.44 | $27.17 | 13,000 | — | — |
| 2008-01-03 | $27.75 | $28.52 | 9,300 | — | — |
| 2008-01-02 | $28.80 | $29.60 | 11,200 | — | — |