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
- 2002-11-01 to 2026-09-03
- 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 | $14.70 | $23.25 | 58,800 | — | — |
| 2008-12-30 | $14.65 | $23.17 | 31,100 | — | — |
| 2008-12-29 | $14.90 | $23.56 | 32,700 | — | — |
| 2008-12-26 | $14.94 | $23.63 | 24,000 | — | — |
| 2008-12-24 | $14.84 | $23.47 | 16,200 | — | — |
| 2008-12-23 | $14.55 | $23.01 | 48,100 | — | — |
| 2008-12-22 | $14.47 | $22.88 | 51,900 | — | — |
| 2008-12-19 | $14.90 | $23.56 | 31,500 | — | — |
| 2008-12-18 | $15.34 | $24.26 | 19,700 | — | — |
| 2008-12-17 | $15.61 | $24.69 | 34,800 | — | — |
| 2008-12-16 | $15.83 | $25.03 | 33,900 | — | — |
| 2008-12-15 | $14.83 | $23.45 | 48,600 | — | — |
| 2008-12-12 | $14.50 | $22.93 | 17,600 | — | — |
| 2008-12-11 | $15.01 | $23.74 | 67,500 | — | — |
| 2008-12-10 | $14.75 | $23.33 | 33,600 | — | — |
| 2008-12-09 | $13.60 | $21.51 | 85,100 | — | — |
| 2008-12-08 | $14.87 | $23.51 | 63,700 | — | — |
| 2008-12-05 | $14.60 | $23.09 | 39,200 | — | — |
| 2008-12-04 | $15.55 | $24.59 | 40,000 | — | — |
| 2008-12-03 | $16.72 | $26.44 | 40,000 | — | — |
| 2008-12-02 | $15.55 | $24.59 | 49,600 | — | — |
| 2008-12-01 | $16.80 | $26.57 | 19,500 | — | — |
| 2008-11-28 | $17.86 | $28.24 | 13,800 | — | — |
| 2008-11-26 | $16.94 | $26.79 | 41,300 | — | — |
| 2008-11-25 | $15.48 | $24.48 | 30,300 | — | — |
| 2008-11-24 | $15.25 | $24.12 | 70,700 | — | — |
| 2008-11-21 | $13.98 | $22.11 | 132,000 | — | — |
| 2008-11-20 | $15.25 | $24.12 | 111,300 | — | — |
| 2008-11-19 | $17.41 | $27.53 | 68,100 | — | — |
| 2008-11-18 | $17.86 | $28.24 | 48,200 | — | — |
| 2008-11-17 | $19.17 | $30.31 | 34,800 | — | — |
| 2008-11-14 | $19.16 | $30.30 | 47,400 | — | — |
| 2008-11-13 | $19.12 | $30.24 | 59,100 | — | — |
| 2008-11-12 | $18.12 | $28.65 | 60,700 | — | — |
| 2008-11-11 | $19.97 | $31.58 | 35,500 | — | — |
| 2008-11-10 | $21.00 | $33.21 | 30,800 | — | — |
| 2008-11-07 | $23.57 | $37.27 | 18,400 | — | — |
| 2008-11-06 | $24.63 | $38.95 | 31,600 | — | — |
| 2008-11-05 | $25.58 | $40.45 | 11,500 | — | — |
| 2008-11-04 | $26.99 | $41.49 | 86,000 | — | — |
| 2008-11-03 | $26.20 | $40.28 | 58,700 | — | — |
| 2008-10-31 | $24.99 | $38.42 | 44,100 | — | — |
| 2008-10-30 | $24.00 | $36.90 | 24,300 | — | — |
| 2008-10-29 | $22.30 | $34.28 | 14,000 | — | — |
| 2008-10-28 | $21.95 | $33.75 | 23,400 | — | — |
| 2008-10-27 | $21.80 | $33.52 | 9,900 | — | — |
| 2008-10-24 | $22.59 | $34.73 | 27,800 | — | — |
| 2008-10-23 | $23.06 | $35.45 | 70,400 | — | — |
| 2008-10-22 | $24.05 | $36.97 | 40,400 | — | — |
| 2008-10-21 | $24.65 | $37.90 | 97,800 | — | — |
| 2008-10-20 | $23.81 | $36.61 | 23,200 | — | — |
| 2008-10-17 | $20.85 | $32.06 | 41,000 | — | — |
| 2008-10-16 | $19.29 | $29.66 | 42,000 | — | — |
| 2008-10-15 | $18.53 | $28.49 | 44,000 | — | — |
| 2008-10-14 | $18.66 | $28.69 | 59,200 | — | — |
| 2008-10-13 | $17.40 | $26.75 | 69,300 | — | — |
| 2008-10-10 | $13.97 | $21.48 | 78,300 | — | — |
| 2008-10-09 | $14.35 | $22.06 | 77,200 | — | — |
| 2008-10-08 | $14.50 | $22.29 | 81,300 | — | — |
| 2008-10-07 | $15.04 | $23.12 | 59,000 | — | — |
| 2008-10-06 | $16.50 | $25.37 | 121,600 | — | — |
| 2008-10-03 | $20.50 | $31.52 | 35,800 | — | — |
| 2008-10-02 | $21.28 | $32.72 | 60,800 | — | — |
| 2008-10-01 | $20.75 | $31.90 | 44,000 | — | — |
| 2008-09-30 | $20.19 | $31.04 | 34,900 | — | — |
| 2008-09-29 | $20.09 | $30.89 | 26,700 | — | — |
| 2008-09-26 | $21.81 | $33.53 | 29,500 | — | — |
| 2008-09-25 | $22.39 | $34.42 | 29,500 | — | — |
| 2008-09-24 | $22.60 | $34.75 | 27,800 | — | — |
| 2008-09-23 | $22.50 | $34.59 | 25,300 | — | — |
| 2008-09-22 | $23.11 | $35.53 | 41,300 | — | — |
| 2008-09-19 | $23.03 | $35.41 | 74,700 | — | — |
| 2008-09-18 | $19.27 | $29.63 | 71,500 | — | — |
| 2008-09-17 | $19.70 | $30.29 | 96,200 | — | — |
| 2008-09-16 | $19.23 | $29.56 | 138,700 | — | — |
| 2008-09-15 | $23.00 | $35.36 | 27,500 | — | — |
| 2008-09-12 | $24.75 | $38.05 | 43,200 | — | — |
| 2008-09-11 | $24.19 | $37.19 | 105,700 | — | — |
| 2008-09-10 | $24.20 | $37.21 | 442,900 | — | — |
| 2008-09-09 | $28.71 | $44.14 | 33,800 | — | — |
| 2008-09-08 | $30.00 | $46.12 | 6,900 | — | — |
| 2008-09-05 | $30.13 | $46.32 | 11,500 | — | — |
| 2008-09-04 | $30.46 | $46.83 | 33,900 | — | — |
| 2008-09-03 | $30.80 | $47.35 | 24,400 | — | — |
| 2008-09-02 | $30.78 | $47.32 | 11,500 | — | — |
| 2008-08-29 | $31.30 | $48.12 | 14,000 | — | — |
| 2008-08-28 | $30.34 | $46.65 | 46,100 | — | — |
| 2008-08-27 | $28.92 | $44.46 | 12,500 | — | — |
| 2008-08-26 | $28.56 | $43.91 | 10,700 | — | — |
| 2008-08-25 | $28.74 | $44.19 | 13,500 | — | — |
| 2008-08-22 | $29.20 | $44.89 | 8,400 | — | — |
| 2008-08-21 | $28.98 | $44.55 | 8,100 | — | — |
| 2008-08-20 | $29.16 | $44.83 | 9,000 | — | — |
| 2008-08-19 | $29.48 | $45.32 | 2,900 | — | — |
| 2008-08-18 | $29.60 | $45.51 | 6,300 | — | — |
| 2008-08-15 | $29.46 | $45.29 | 12,800 | — | — |
| 2008-08-14 | $29.47 | $45.31 | 9,500 | — | — |
| 2008-08-13 | $29.72 | $45.69 | 16,300 | — | — |
| 2008-08-12 | $30.00 | $46.12 | 13,800 | — | — |
| 2008-08-11 | $29.86 | $45.91 | 10,800 | — | — |
| 2008-08-08 | $30.09 | $46.26 | 13,400 | — | — |
| 2008-08-07 | $30.19 | $46.41 | 10,900 | — | — |
| 2008-08-06 | $30.43 | $46.78 | 53,300 | — | — |
| 2008-08-05 | $29.90 | $45.97 | 11,200 | — | — |
| 2008-08-04 | $29.95 | $46.05 | 12,600 | — | — |
| 2008-08-01 | $31.35 | $48.20 | 7,200 | — | — |
| 2008-07-31 | $31.23 | $48.01 | 22,800 | — | — |
| 2008-07-30 | $30.63 | $47.09 | 12,700 | — | — |
| 2008-07-29 | $31.09 | $46.66 | 42,700 | — | — |
| 2008-07-28 | $31.01 | $46.54 | 7,500 | — | — |
| 2008-07-25 | $31.18 | $46.80 | 7,400 | — | — |
| 2008-07-24 | $30.72 | $46.11 | 16,100 | — | — |
| 2008-07-23 | $30.98 | $46.50 | 17,100 | — | — |
| 2008-07-22 | $30.63 | $45.97 | 11,000 | — | — |
| 2008-07-21 | $30.78 | $46.20 | 30,500 | — | — |
| 2008-07-18 | $30.64 | $45.99 | 26,600 | — | — |
| 2008-07-17 | $31.18 | $46.80 | 6,100 | — | — |
| 2008-07-16 | $31.14 | $46.74 | 6,100 | — | — |
| 2008-07-15 | $31.09 | $46.66 | 10,400 | — | — |
| 2008-07-14 | $31.38 | $47.10 | 13,100 | — | — |
| 2008-07-11 | $31.77 | $47.68 | 7,200 | — | — |
| 2008-07-10 | $31.76 | $47.67 | 14,600 | — | — |
| 2008-07-09 | $31.53 | $47.32 | 11,300 | — | — |
| 2008-07-08 | $31.40 | $47.13 | 18,900 | — | — |
| 2008-07-07 | $31.40 | $47.13 | 14,800 | — | — |
| 2008-07-03 | $32.25 | $48.40 | 17,800 | — | — |
| 2008-07-02 | $32.76 | $49.17 | 13,600 | — | — |
| 2008-07-01 | $32.47 | $48.73 | 7,500 | — | — |
| 2008-06-30 | $32.80 | $49.23 | 5,500 | — | — |
| 2008-06-27 | $32.50 | $48.78 | 9,300 | — | — |
| 2008-06-26 | $32.62 | $48.96 | 10,400 | — | — |
| 2008-06-25 | $32.82 | $49.26 | 10,200 | — | — |
| 2008-06-24 | $32.66 | $49.02 | 19,000 | — | — |
| 2008-06-23 | $33.13 | $49.72 | 12,900 | — | — |
| 2008-06-20 | $32.55 | $48.85 | 13,700 | — | — |
| 2008-06-19 | $32.90 | $49.38 | 11,000 | — | — |
| 2008-06-18 | $32.72 | $49.11 | 11,700 | — | — |
| 2008-06-17 | $32.97 | $49.48 | 6,700 | — | — |
| 2008-06-16 | $33.01 | $49.54 | 14,000 | — | — |
| 2008-06-13 | $33.00 | $49.53 | 76,100 | — | — |
| 2008-06-12 | $32.54 | $48.84 | 5,900 | — | — |
| 2008-06-11 | $32.25 | $48.40 | 9,900 | — | — |
| 2008-06-10 | $32.77 | $49.18 | 20,700 | — | — |
| 2008-06-09 | $32.84 | $49.29 | 22,100 | — | — |
| 2008-06-06 | $33.15 | $49.75 | 10,800 | — | — |
| 2008-06-05 | $33.75 | $50.65 | 21,800 | — | — |
| 2008-06-04 | $33.93 | $50.92 | 14,100 | — | — |
| 2008-06-03 | $34.15 | $51.25 | 8,100 | — | — |
| 2008-06-02 | $34.17 | $51.28 | 8,500 | — | — |
| 2008-05-30 | $34.48 | $51.75 | 33,800 | — | — |
| 2008-05-29 | $34.23 | $51.37 | 26,900 | — | — |
| 2008-05-28 | $33.86 | $50.82 | 20,700 | — | — |
| 2008-05-27 | $34.86 | $52.32 | 5,800 | — | — |
| 2008-05-23 | $35.84 | $53.79 | 10,400 | — | — |
| 2008-05-22 | $36.00 | $54.03 | 29,700 | — | — |
| 2008-05-21 | $36.01 | $54.04 | 9,100 | — | — |
| 2008-05-20 | $36.14 | $54.24 | 5,200 | — | — |
| 2008-05-19 | $36.24 | $54.39 | 11,900 | — | — |
| 2008-05-16 | $36.00 | $54.03 | 11,900 | — | — |
| 2008-05-15 | $35.92 | $53.91 | 12,100 | — | — |
| 2008-05-14 | $35.95 | $53.95 | 27,900 | — | — |
| 2008-05-13 | $35.35 | $53.05 | 11,600 | — | — |
| 2008-05-12 | $35.00 | $52.53 | 20,200 | — | — |
| 2008-05-09 | $34.46 | $51.72 | 5,400 | — | — |
| 2008-05-08 | $34.47 | $51.73 | 25,400 | — | — |
| 2008-05-07 | $34.30 | $51.48 | 19,200 | — | — |
| 2008-05-06 | $34.86 | $52.32 | 33,400 | — | — |
| 2008-05-05 | $34.75 | $52.15 | 17,100 | — | — |
| 2008-05-02 | $34.90 | $52.38 | 3,500 | — | — |
| 2008-05-01 | $34.80 | $52.23 | 12,000 | — | — |
| 2008-04-30 | $35.00 | $52.53 | 22,400 | — | — |
| 2008-04-29 | $35.99 | $52.93 | 16,100 | — | — |
| 2008-04-28 | $35.90 | $52.80 | 19,700 | — | — |
| 2008-04-25 | $35.36 | $52.01 | 15,700 | — | — |
| 2008-04-24 | $34.62 | $50.92 | 14,300 | — | — |
| 2008-04-23 | $34.01 | $50.02 | 19,200 | — | — |
| 2008-04-22 | $33.93 | $49.90 | 5,800 | — | — |
| 2008-04-21 | $33.95 | $49.93 | 7,100 | — | — |
| 2008-04-18 | $33.71 | $49.58 | 5,300 | — | — |
| 2008-04-17 | $33.02 | $48.57 | 26,000 | — | — |
| 2008-04-16 | $33.21 | $48.85 | 9,300 | — | — |
| 2008-04-15 | $32.50 | $47.80 | 6,400 | — | — |
| 2008-04-14 | $32.53 | $47.85 | 8,700 | — | — |
| 2008-04-11 | $32.64 | $48.01 | 11,900 | — | — |
| 2008-04-10 | $32.89 | $48.37 | 12,000 | — | — |
| 2008-04-09 | $32.60 | $47.95 | 11,700 | — | — |
| 2008-04-08 | $33.02 | $48.57 | 6,900 | — | — |
| 2008-04-07 | $33.06 | $48.62 | 10,700 | — | — |
| 2008-04-04 | $32.73 | $48.14 | 10,700 | — | — |
| 2008-04-03 | $31.99 | $47.05 | 5,700 | — | — |
| 2008-04-02 | $31.51 | $46.34 | 29,500 | — | — |
| 2008-04-01 | $31.50 | $46.33 | 24,300 | — | — |
| 2008-03-31 | $30.50 | $44.86 | 94,200 | — | — |
| 2008-03-28 | $30.55 | $44.93 | 22,900 | — | — |
| 2008-03-27 | $30.95 | $45.52 | 60,500 | — | — |
| 2008-03-26 | $31.01 | $45.61 | 18,400 | — | — |
| 2008-03-25 | $31.24 | $45.95 | 31,400 | — | — |
| 2008-03-24 | $31.00 | $45.59 | 15,000 | — | — |
| 2008-03-20 | $31.01 | $45.61 | 44,700 | — | — |
| 2008-03-19 | $31.12 | $45.77 | 30,900 | — | — |
| 2008-03-18 | $31.49 | $46.32 | 33,400 | — | — |
| 2008-03-17 | $31.34 | $46.09 | 22,400 | — | — |
| 2008-03-14 | $31.98 | $47.04 | 16,700 | — | — |
| 2008-03-13 | $32.10 | $47.21 | 19,500 | — | — |
| 2008-03-12 | $32.61 | $47.96 | 23,800 | — | — |
| 2008-03-11 | $33.43 | $49.17 | 28,600 | — | — |
| 2008-03-10 | $34.00 | $50.01 | 15,800 | — | — |
| 2008-03-07 | $34.24 | $50.36 | 53,100 | — | — |
| 2008-03-06 | $34.51 | $50.76 | 7,600 | — | — |
| 2008-03-05 | $34.69 | $51.02 | 3,800 | — | — |
| 2008-03-04 | $33.75 | $49.64 | 3,600 | — | — |
| 2008-03-03 | $33.89 | $49.85 | 11,300 | — | — |
| 2008-02-29 | $33.87 | $49.82 | 12,100 | — | — |
| 2008-02-28 | $34.20 | $50.30 | 13,800 | — | — |
| 2008-02-27 | $33.60 | $49.42 | 9,800 | — | — |
| 2008-02-26 | $33.94 | $49.92 | 10,600 | — | — |
| 2008-02-25 | $33.78 | $49.68 | 50,400 | — | — |
| 2008-02-22 | $33.87 | $49.82 | 61,900 | — | — |
| 2008-02-21 | $34.48 | $50.71 | 9,000 | — | — |
| 2008-02-20 | $35.17 | $51.73 | 9,000 | — | — |
| 2008-02-19 | $34.70 | $51.04 | 8,300 | — | — |
| 2008-02-15 | $34.96 | $51.42 | 32,000 | — | — |
| 2008-02-14 | $35.00 | $51.48 | 13,500 | — | — |
| 2008-02-13 | $34.69 | $51.02 | 13,800 | — | — |
| 2008-02-12 | $34.50 | $50.74 | 21,000 | — | — |
| 2008-02-11 | $34.59 | $50.87 | 18,900 | — | — |
| 2008-02-08 | $34.72 | $51.07 | 29,600 | — | — |
| 2008-02-07 | $35.03 | $51.52 | 4,300 | — | — |
| 2008-02-06 | $34.87 | $51.29 | 11,000 | — | — |
| 2008-02-05 | $35.15 | $51.70 | 11,800 | — | — |
| 2008-02-04 | $35.21 | $51.79 | 19,700 | — | — |
| 2008-02-01 | $35.83 | $52.70 | 20,300 | — | — |
| 2008-01-31 | $35.37 | $52.02 | 26,900 | — | — |
| 2008-01-30 | $35.34 | $51.98 | 61,200 | — | — |
| 2008-01-29 | $37.20 | $53.68 | 42,400 | — | — |
| 2008-01-28 | $35.85 | $51.74 | 40,700 | — | — |
| 2008-01-25 | $34.98 | $50.48 | 54,100 | — | — |
| 2008-01-24 | $34.61 | $49.95 | 64,600 | — | — |
| 2008-01-23 | $34.79 | $50.21 | 37,000 | — | — |
| 2008-01-22 | $33.60 | $48.49 | 18,600 | — | — |
| 2008-01-18 | $33.86 | $48.86 | 42,600 | — | — |
| 2008-01-17 | $35.25 | $50.87 | 10,300 | — | — |
| 2008-01-16 | $35.62 | $51.40 | 14,600 | — | — |
| 2008-01-15 | $35.50 | $51.23 | 19,800 | — | — |
| 2008-01-14 | $36.15 | $52.17 | 7,500 | — | — |
| 2008-01-11 | $35.84 | $51.72 | 17,500 | — | — |
| 2008-01-10 | $35.99 | $51.94 | 15,100 | — | — |
| 2008-01-09 | $35.77 | $51.62 | 23,100 | — | — |
| 2008-01-08 | $35.41 | $51.10 | 10,400 | — | — |
| 2008-01-07 | $36.15 | $52.17 | 10,000 | — | — |
| 2008-01-04 | $35.79 | $51.65 | 21,600 | — | — |
| 2008-01-03 | $36.55 | $52.75 | 20,700 | — | — |
| 2008-01-02 | $36.69 | $52.95 | 24,400 | — | — |