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
- 2004-11-19 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 | $12.61 | $12.61 | 491,400 | — | — |
| 2008-12-30 | $11.99 | $11.99 | 247,600 | — | — |
| 2008-12-29 | $11.68 | $11.68 | 193,700 | — | — |
| 2008-12-26 | $11.83 | $11.83 | 122,600 | — | — |
| 2008-12-24 | $11.68 | $11.68 | 129,200 | — | — |
| 2008-12-23 | $11.84 | $11.84 | 229,600 | — | — |
| 2008-12-22 | $11.93 | $11.93 | 393,300 | — | — |
| 2008-12-19 | $12.43 | $12.43 | 444,800 | — | — |
| 2008-12-18 | $12.14 | $12.14 | 1,074,000 | — | — |
| 2008-12-17 | $12.93 | $12.93 | 1,296,300 | — | — |
| 2008-12-16 | $11.76 | $11.76 | 1,387,200 | — | — |
| 2008-12-15 | $10.37 | $10.37 | 716,700 | — | — |
| 2008-12-12 | $10.21 | $10.21 | 465,700 | — | — |
| 2008-12-11 | $9.56 | $9.56 | 634,600 | — | — |
| 2008-12-10 | $9.49 | $9.49 | 351,200 | — | — |
| 2008-12-09 | $9.54 | $9.54 | 657,600 | — | — |
| 2008-12-08 | $9.02 | $9.02 | 1,170,400 | — | — |
| 2008-12-05 | $7.74 | $7.74 | 1,731,100 | — | — |
| 2008-12-04 | $8.27 | $8.27 | 859,300 | — | — |
| 2008-12-03 | $8.74 | $8.74 | 999,800 | — | — |
| 2008-12-02 | $8.73 | $8.73 | 571,400 | — | — |
| 2008-12-01 | $8.50 | $8.50 | 602,300 | — | — |
| 2008-11-28 | $9.57 | $9.57 | 176,000 | — | — |
| 2008-11-26 | $9.81 | $9.81 | 759,700 | — | — |
| 2008-11-25 | $8.95 | $8.95 | 529,700 | — | — |
| 2008-11-24 | $8.99 | $8.99 | 650,900 | — | — |
| 2008-11-21 | $8.28 | $8.28 | 1,117,800 | — | — |
| 2008-11-20 | $8.74 | $8.74 | 887,600 | — | — |
| 2008-11-19 | $9.75 | $9.75 | 437,700 | — | — |
| 2008-11-18 | $10.06 | $10.06 | 513,900 | — | — |
| 2008-11-17 | $10.58 | $10.58 | 448,000 | — | — |
| 2008-11-14 | $11.26 | $11.26 | 404,400 | — | — |
| 2008-11-13 | $12.13 | $12.13 | 1,428,700 | — | — |
| 2008-11-12 | $12.54 | $12.54 | 457,300 | — | — |
| 2008-11-11 | $13.23 | $13.23 | 349,800 | — | — |
| 2008-11-10 | $13.56 | $13.56 | 317,700 | — | — |
| 2008-11-07 | $14.62 | $14.62 | 405,600 | — | — |
| 2008-11-06 | $14.11 | $14.11 | 429,900 | — | — |
| 2008-11-05 | $15.68 | $15.68 | 307,100 | — | — |
| 2008-11-04 | $16.91 | $16.91 | 546,800 | — | — |
| 2008-11-03 | $16.00 | $16.00 | 427,600 | — | — |
| 2008-10-31 | $16.99 | $16.99 | 336,000 | — | — |
| 2008-10-30 | $16.65 | $16.65 | 453,700 | — | — |
| 2008-10-29 | $15.99 | $15.99 | 532,200 | — | — |
| 2008-10-28 | $15.74 | $15.74 | 700,400 | — | — |
| 2008-10-27 | $14.09 | $14.09 | 547,500 | — | — |
| 2008-10-24 | $14.43 | $14.43 | 1,162,200 | — | — |
| 2008-10-23 | $13.27 | $13.27 | 867,500 | — | — |
| 2008-10-22 | $13.01 | $13.01 | 609,500 | — | — |
| 2008-10-21 | $14.12 | $14.12 | 597,700 | — | — |
| 2008-10-20 | $14.98 | $14.98 | 627,700 | — | — |
| 2008-10-17 | $15.48 | $15.48 | 617,000 | — | — |
| 2008-10-16 | $15.82 | $15.82 | 685,600 | — | — |
| 2008-10-15 | $14.51 | $14.51 | 837,600 | — | — |
| 2008-10-14 | $16.48 | $16.48 | 1,159,600 | — | — |
| 2008-10-13 | $15.18 | $15.18 | 887,900 | — | — |
| 2008-10-10 | $13.19 | $13.19 | 1,425,300 | — | — |
| 2008-10-09 | $13.67 | $13.67 | 817,000 | — | — |
| 2008-10-08 | $13.95 | $13.95 | 1,051,300 | — | — |
| 2008-10-07 | $13.30 | $13.30 | 830,200 | — | — |
| 2008-10-06 | $14.64 | $14.64 | 1,140,300 | — | — |
| 2008-10-03 | $15.52 | $15.52 | 668,900 | — | — |
| 2008-10-02 | $15.78 | $15.78 | 514,100 | — | — |
| 2008-10-01 | $16.84 | $16.84 | 393,700 | — | — |
| 2008-09-30 | $17.37 | $17.37 | 787,000 | — | — |
| 2008-09-29 | $16.05 | $16.05 | 1,061,400 | — | — |
| 2008-09-26 | $18.56 | $18.56 | 654,900 | — | — |
| 2008-09-25 | $19.52 | $19.52 | 456,700 | — | — |
| 2008-09-24 | $19.36 | $19.36 | 921,400 | — | — |
| 2008-09-23 | $18.93 | $18.93 | 499,200 | — | — |
| 2008-09-22 | $18.77 | $18.77 | 412,200 | — | — |
| 2008-09-19 | $19.08 | $19.08 | 1,378,200 | — | — |
| 2008-09-18 | $18.68 | $18.68 | 860,700 | — | — |
| 2008-09-17 | $18.28 | $18.28 | 797,800 | — | — |
| 2008-09-16 | $18.21 | $18.21 | 1,509,400 | — | — |
| 2008-09-15 | $18.50 | $18.50 | 839,300 | — | — |
| 2008-09-12 | $20.02 | $20.02 | 724,700 | — | — |
| 2008-09-11 | $20.09 | $20.09 | 1,154,300 | — | — |
| 2008-09-10 | $20.69 | $20.69 | 560,600 | — | — |
| 2008-09-09 | $20.48 | $20.48 | 960,300 | — | — |
| 2008-09-08 | $22.19 | $22.19 | 1,438,600 | — | — |
| 2008-09-05 | $21.14 | $21.14 | 1,438,900 | — | — |
| 2008-09-04 | $21.49 | $21.49 | 1,409,300 | — | — |
| 2008-09-03 | $23.82 | $23.82 | 1,039,500 | — | — |
| 2008-09-02 | $25.16 | $25.16 | 856,300 | — | — |
| 2008-08-29 | $24.32 | $24.32 | 659,900 | — | — |
| 2008-08-28 | $24.45 | $24.45 | 595,300 | — | — |
| 2008-08-27 | $23.45 | $23.45 | 460,700 | — | — |
| 2008-08-26 | $23.47 | $23.47 | 417,900 | — | — |
| 2008-08-25 | $23.54 | $23.54 | 763,900 | — | — |
| 2008-08-22 | $23.29 | $23.29 | 319,000 | — | — |
| 2008-08-21 | $22.99 | $22.99 | 338,800 | — | — |
| 2008-08-20 | $22.95 | $22.95 | 895,500 | — | — |
| 2008-08-19 | $22.80 | $22.80 | 1,267,100 | — | — |
| 2008-08-18 | $24.04 | $24.04 | 727,100 | — | — |
| 2008-08-15 | $24.87 | $24.87 | 972,900 | — | — |
| 2008-08-14 | $26.55 | $26.55 | 1,064,600 | — | — |
| 2008-08-13 | $25.91 | $25.91 | 3,328,300 | — | — |
| 2008-08-12 | $27.65 | $27.65 | 1,465,600 | — | — |
| 2008-08-11 | $27.91 | $27.91 | 3,631,000 | — | — |
| 2008-08-08 | $25.83 | $25.83 | 1,162,700 | — | — |
| 2008-08-07 | $26.01 | $26.01 | 1,152,200 | — | — |
| 2008-08-06 | $25.42 | $25.42 | 946,800 | — | — |
| 2008-08-05 | $24.91 | $24.91 | 1,376,100 | — | — |
| 2008-08-04 | $25.14 | $25.14 | 1,716,600 | — | — |
| 2008-08-01 | $23.70 | $23.70 | 1,777,100 | — | — |
| 2008-07-31 | $21.75 | $21.75 | 616,200 | — | — |
| 2008-07-30 | $22.30 | $22.30 | 371,500 | — | — |
| 2008-07-29 | $22.47 | $22.47 | 602,900 | — | — |
| 2008-07-28 | $21.74 | $21.74 | 546,200 | — | — |
| 2008-07-25 | $22.53 | $22.53 | 236,700 | — | — |
| 2008-07-24 | $22.73 | $22.73 | 513,800 | — | — |
| 2008-07-23 | $22.99 | $22.99 | 559,800 | — | — |
| 2008-07-22 | $22.59 | $22.59 | 844,300 | — | — |
| 2008-07-21 | $23.93 | $23.93 | 293,300 | — | — |
| 2008-07-18 | $24.20 | $24.20 | 678,400 | — | — |
| 2008-07-17 | $24.17 | $24.17 | 796,400 | — | — |
| 2008-07-16 | $24.00 | $24.00 | 573,900 | — | — |
| 2008-07-15 | $22.80 | $22.80 | 536,600 | — | — |
| 2008-07-14 | $23.18 | $23.18 | 389,900 | — | — |
| 2008-07-11 | $22.92 | $22.92 | 789,000 | — | — |
| 2008-07-10 | $23.87 | $23.87 | 606,300 | — | — |
| 2008-07-09 | $23.54 | $23.54 | 1,047,700 | — | — |
| 2008-07-08 | $24.61 | $24.61 | 805,700 | — | — |
| 2008-07-07 | $23.38 | $23.38 | 743,500 | — | — |
| 2008-07-03 | $22.89 | $22.89 | 551,100 | — | — |
| 2008-07-02 | $23.14 | $23.14 | 1,055,900 | — | — |
| 2008-07-01 | $22.89 | $22.89 | 1,024,600 | — | — |
| 2008-06-30 | $21.62 | $21.62 | 712,900 | — | — |
| 2008-06-27 | $21.51 | $21.51 | 1,280,400 | — | — |
| 2008-06-26 | $21.57 | $21.57 | 681,100 | — | — |
| 2008-06-25 | $22.72 | $22.72 | 500,800 | — | — |
| 2008-06-24 | $22.39 | $22.39 | 1,318,200 | — | — |
| 2008-06-23 | $23.29 | $23.29 | 798,300 | — | — |
| 2008-06-20 | $24.64 | $24.64 | 662,300 | — | — |
| 2008-06-19 | $25.48 | $25.48 | 673,000 | — | — |
| 2008-06-18 | $24.48 | $24.48 | 588,600 | — | — |
| 2008-06-17 | $24.87 | $24.87 | 557,700 | — | — |
| 2008-06-16 | $25.84 | $25.84 | 1,157,100 | — | — |
| 2008-06-13 | $24.34 | $24.34 | 1,487,400 | — | — |
| 2008-06-12 | $23.36 | $23.36 | 1,941,200 | — | — |
| 2008-06-11 | $23.43 | $23.43 | 805,100 | — | — |
| 2008-06-10 | $24.53 | $24.53 | 1,151,200 | — | — |
| 2008-06-09 | $24.46 | $24.46 | 2,281,400 | — | — |
| 2008-06-06 | $25.80 | $25.80 | 1,819,700 | — | — |
| 2008-06-05 | $26.82 | $26.82 | 2,739,800 | — | — |
| 2008-06-04 | $24.24 | $24.24 | 421,100 | — | — |
| 2008-06-03 | $24.46 | $24.46 | 713,200 | — | — |
| 2008-06-02 | $24.67 | $24.67 | 676,400 | — | — |
| 2008-05-30 | $24.23 | $24.23 | 795,600 | — | — |
| 2008-05-29 | $23.64 | $23.64 | 611,100 | — | — |
| 2008-05-28 | $23.10 | $23.10 | 250,300 | — | — |
| 2008-05-27 | $23.00 | $23.00 | 333,000 | — | — |
| 2008-05-23 | $23.09 | $23.09 | 367,100 | — | — |
| 2008-05-22 | $23.05 | $23.05 | 1,431,500 | — | — |
| 2008-05-21 | $24.26 | $24.26 | 504,600 | — | — |
| 2008-05-20 | $24.24 | $24.24 | 415,700 | — | — |
| 2008-05-19 | $24.56 | $24.56 | 550,300 | — | — |
| 2008-05-16 | $25.05 | $25.05 | 412,200 | — | — |
| 2008-05-15 | $25.17 | $25.17 | 606,100 | — | — |
| 2008-05-14 | $25.18 | $25.18 | 1,089,500 | — | — |
| 2008-05-13 | $25.04 | $25.04 | 1,368,600 | — | — |
| 2008-05-12 | $23.97 | $23.97 | 681,000 | — | — |
| 2008-05-09 | $23.03 | $23.03 | 339,000 | — | — |
| 2008-05-08 | $23.00 | $23.00 | 887,800 | — | — |
| 2008-05-07 | $23.25 | $23.25 | 528,200 | — | — |
| 2008-05-06 | $23.92 | $23.92 | 542,900 | — | — |
| 2008-05-05 | $23.81 | $23.81 | 404,600 | — | — |
| 2008-05-02 | $23.90 | $23.90 | 526,400 | — | — |
| 2008-05-01 | $23.78 | $23.78 | 1,181,700 | — | — |
| 2008-04-30 | $22.90 | $22.90 | 4,443,300 | — | — |
| 2008-04-29 | $21.22 | $21.22 | 1,341,700 | — | — |
| 2008-04-28 | $20.78 | $20.78 | 223,600 | — | — |
| 2008-04-25 | $21.24 | $21.24 | 465,600 | — | — |
| 2008-04-24 | $21.25 | $21.25 | 361,500 | — | — |
| 2008-04-23 | $20.98 | $20.98 | 215,100 | — | — |
| 2008-04-22 | $20.97 | $20.97 | 416,800 | — | — |
| 2008-04-21 | $21.26 | $21.26 | 278,700 | — | — |
| 2008-04-18 | $21.66 | $21.66 | 533,400 | — | — |
| 2008-04-17 | $20.79 | $20.79 | 251,700 | — | — |
| 2008-04-16 | $21.50 | $21.50 | 514,800 | — | — |
| 2008-04-15 | $20.56 | $20.56 | 400,300 | — | — |
| 2008-04-14 | $20.54 | $20.54 | 282,800 | — | — |
| 2008-04-11 | $20.25 | $20.25 | 386,100 | — | — |
| 2008-04-10 | $20.89 | $20.89 | 704,900 | — | — |
| 2008-04-09 | $20.50 | $20.50 | 477,400 | — | — |
| 2008-04-08 | $20.50 | $20.50 | 455,400 | — | — |
| 2008-04-07 | $20.06 | $20.06 | 416,400 | — | — |
| 2008-04-04 | $19.73 | $19.73 | 585,200 | — | — |
| 2008-04-03 | $19.24 | $19.24 | 415,100 | — | — |
| 2008-04-02 | $18.57 | $18.57 | 518,400 | — | — |
| 2008-04-01 | $18.15 | $18.15 | 257,400 | — | — |
| 2008-03-31 | $17.63 | $17.63 | 251,600 | — | — |
| 2008-03-28 | $17.56 | $17.56 | 465,000 | — | — |
| 2008-03-27 | $17.68 | $17.68 | 135,000 | — | — |
| 2008-03-26 | $18.06 | $18.06 | 219,500 | — | — |
| 2008-03-25 | $18.05 | $18.05 | 215,600 | — | — |
| 2008-03-24 | $18.15 | $18.15 | 375,900 | — | — |
| 2008-03-20 | $17.79 | $17.79 | 700,300 | — | — |
| 2008-03-19 | $18.01 | $18.01 | 453,500 | — | — |
| 2008-03-18 | $17.81 | $17.81 | 404,900 | — | — |
| 2008-03-17 | $16.34 | $16.34 | 207,100 | — | — |
| 2008-03-14 | $16.26 | $16.26 | 253,300 | — | — |
| 2008-03-13 | $16.59 | $16.59 | 406,500 | — | — |
| 2008-03-12 | $16.91 | $16.91 | 280,600 | — | — |
| 2008-03-11 | $16.70 | $16.70 | 227,000 | — | — |
| 2008-03-10 | $16.31 | $16.31 | 284,300 | — | — |
| 2008-03-07 | $16.40 | $16.40 | 386,500 | — | — |
| 2008-03-06 | $16.13 | $16.13 | 275,300 | — | — |
| 2008-03-05 | $16.82 | $16.82 | 274,100 | — | — |
| 2008-03-04 | $16.57 | $16.57 | 807,300 | — | — |
| 2008-03-03 | $16.49 | $16.49 | 502,800 | — | — |
| 2008-02-29 | $16.64 | $16.64 | 685,100 | — | — |
| 2008-02-28 | $16.64 | $16.64 | 225,800 | — | — |
| 2008-02-27 | $17.02 | $17.02 | 682,900 | — | — |
| 2008-02-26 | $16.34 | $16.34 | 385,800 | — | — |
| 2008-02-25 | $15.84 | $15.84 | 520,200 | — | — |
| 2008-02-22 | $15.51 | $15.51 | 193,200 | — | — |
| 2008-02-21 | $15.71 | $15.71 | 225,200 | — | — |
| 2008-02-20 | $16.18 | $16.18 | 316,200 | — | — |
| 2008-02-19 | $16.42 | $16.42 | 319,300 | — | — |
| 2008-02-15 | $16.71 | $16.71 | 463,200 | — | — |
| 2008-02-14 | $16.73 | $16.73 | 270,600 | — | — |
| 2008-02-13 | $17.05 | $17.05 | 283,300 | — | — |
| 2008-02-12 | $16.11 | $16.11 | 304,300 | — | — |
| 2008-02-11 | $16.54 | $16.54 | 1,019,100 | — | — |
| 2008-02-08 | $15.60 | $15.60 | 877,400 | — | — |
| 2008-02-07 | $15.59 | $15.59 | 1,140,500 | — | — |
| 2008-02-06 | $15.36 | $15.36 | 864,500 | — | — |
| 2008-02-05 | $15.50 | $15.50 | 993,500 | — | — |
| 2008-02-04 | $15.48 | $15.48 | 633,300 | — | — |
| 2008-02-01 | $15.32 | $15.32 | 779,600 | — | — |
| 2008-01-31 | $15.64 | $15.64 | 180,600 | — | — |
| 2008-01-30 | $15.88 | $15.88 | 157,900 | — | — |
| 2008-01-29 | $15.86 | $15.86 | 426,100 | — | — |
| 2008-01-28 | $16.48 | $16.48 | 451,200 | — | — |
| 2008-01-25 | $15.96 | $15.96 | 305,500 | — | — |
| 2008-01-24 | $16.34 | $16.34 | 550,800 | — | — |
| 2008-01-23 | $16.00 | $16.00 | 501,700 | — | — |
| 2008-01-22 | $15.96 | $15.96 | 672,400 | — | — |
| 2008-01-18 | $16.26 | $16.26 | 346,500 | — | — |
| 2008-01-17 | $16.04 | $16.04 | 473,200 | — | — |
| 2008-01-16 | $16.50 | $16.50 | 674,900 | — | — |
| 2008-01-15 | $16.73 | $16.73 | 587,900 | — | — |
| 2008-01-14 | $17.03 | $17.03 | 419,600 | — | — |
| 2008-01-11 | $16.34 | $16.34 | 481,200 | — | — |
| 2008-01-10 | $16.77 | $16.77 | 698,200 | — | — |
| 2008-01-09 | $17.00 | $17.00 | 935,300 | — | — |
| 2008-01-08 | $17.30 | $17.30 | 737,400 | — | — |
| 2008-01-07 | $18.44 | $18.44 | 1,044,200 | — | — |
| 2008-01-04 | $20.23 | $20.23 | 304,800 | — | — |
| 2008-01-03 | $20.80 | $20.80 | 293,400 | — | — |
| 2008-01-02 | $21.38 | $21.38 | 439,700 | — | — |