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
- 2006-06-26 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 | $14.06 | $18.87 | 114,229 | — | — |
| 2008-12-30 | $13.69 | $18.38 | 126,962 | — | — |
| 2008-12-29 | $13.59 | $18.25 | 99,956 | — | — |
| 2008-12-26 | $13.93 | $18.71 | 44,443 | — | — |
| 2008-12-24 | $13.81 | $18.54 | 51,985 | — | — |
| 2008-12-23 | $13.86 | $18.61 | 86,128 | — | — |
| 2008-12-22 | $14.67 | $19.70 | 122,218 | — | — |
| 2008-12-19 | $14.50 | $19.47 | 75,261 | — | — |
| 2008-12-18 | $14.25 | $19.14 | 69,503 | — | — |
| 2008-12-17 | $13.81 | $18.54 | 123,718 | — | — |
| 2008-12-16 | $13.19 | $17.38 | 141,682 | — | — |
| 2008-12-15 | $12.38 | $16.31 | 88,805 | — | — |
| 2008-12-12 | $12.65 | $16.67 | 72,544 | — | — |
| 2008-12-11 | $12.68 | $16.70 | 54,986 | — | — |
| 2008-12-10 | $13.22 | $17.42 | 85,966 | — | — |
| 2008-12-09 | $13.17 | $17.35 | 79,113 | — | — |
| 2008-12-08 | $13.66 | $18.00 | 74,328 | — | — |
| 2008-12-05 | $13.22 | $17.42 | 87,061 | — | — |
| 2008-12-04 | $13.76 | $18.13 | 77,410 | — | — |
| 2008-12-03 | $14.45 | $19.04 | 50,323 | — | — |
| 2008-12-02 | $14.35 | $18.91 | 70,395 | — | — |
| 2008-12-01 | $14.92 | $19.66 | 77,694 | — | — |
| 2008-11-28 | $15.66 | $20.63 | 25,344 | — | — |
| 2008-11-26 | $15.98 | $21.06 | 83,371 | — | — |
| 2008-11-25 | $14.97 | $19.72 | 84,628 | — | — |
| 2008-11-24 | $14.16 | $18.65 | 112,851 | — | — |
| 2008-11-21 | $12.80 | $16.86 | 117,311 | — | — |
| 2008-11-20 | $13.02 | $17.16 | 171,080 | — | — |
| 2008-11-19 | $14.87 | $19.59 | 111,594 | — | — |
| 2008-11-18 | $15.78 | $20.80 | 100,564 | — | — |
| 2008-11-17 | $16.28 | $21.45 | 78,343 | — | — |
| 2008-11-14 | $17.63 | $23.23 | 81,019 | — | — |
| 2008-11-13 | $17.93 | $23.23 | 97,726 | — | — |
| 2008-11-12 | $17.93 | $23.23 | 77,613 | — | — |
| 2008-11-11 | $19.36 | $25.09 | 63,420 | — | — |
| 2008-11-10 | $20.15 | $26.11 | 59,000 | — | — |
| 2008-11-07 | $20.49 | $26.56 | 51,174 | — | — |
| 2008-11-06 | $20.30 | $26.30 | 65,813 | — | — |
| 2008-11-05 | $21.21 | $27.48 | 85,885 | — | — |
| 2008-11-04 | $21.95 | $28.44 | 75,626 | — | — |
| 2008-11-03 | $22.15 | $28.70 | 108,471 | — | — |
| 2008-10-31 | $22.34 | $28.95 | 73,477 | — | — |
| 2008-10-30 | $22.34 | $28.95 | 92,332 | — | — |
| 2008-10-29 | $21.28 | $27.58 | 82,884 | — | — |
| 2008-10-28 | $20.30 | $26.30 | 45,011 | — | — |
| 2008-10-27 | $19.75 | $25.60 | 49,795 | — | — |
| 2008-10-24 | $20.69 | $26.81 | 116,825 | — | — |
| 2008-10-23 | $20.37 | $26.40 | 103,605 | — | — |
| 2008-10-22 | $20.57 | $26.65 | 81,181 | — | — |
| 2008-10-21 | $21.82 | $28.28 | 105,998 | — | — |
| 2008-10-20 | $21.80 | $28.25 | 102,673 | — | — |
| 2008-10-17 | $21.16 | $27.42 | 119,095 | — | — |
| 2008-10-16 | $20.64 | $26.27 | 428,816 | — | — |
| 2008-10-15 | $20.10 | $25.58 | 100,767 | — | — |
| 2008-10-14 | $20.94 | $26.65 | 139,857 | — | — |
| 2008-10-13 | $19.21 | $24.45 | 79,316 | — | — |
| 2008-10-10 | $16.00 | $20.37 | 307,734 | — | — |
| 2008-10-09 | $16.33 | $20.78 | 159,686 | — | — |
| 2008-10-08 | $18.72 | $23.82 | 223,674 | — | — |
| 2008-10-07 | $19.61 | $24.95 | 138,316 | — | — |
| 2008-10-06 | $21.50 | $27.37 | 115,203 | — | — |
| 2008-10-03 | $22.74 | $28.94 | 65,326 | — | — |
| 2008-10-02 | $23.08 | $29.38 | 83,776 | — | — |
| 2008-10-01 | $24.00 | $30.54 | 112,810 | — | — |
| 2008-09-30 | $23.58 | $30.00 | 114,108 | — | — |
| 2008-09-29 | $21.68 | $27.59 | 175,379 | — | — |
| 2008-09-26 | $23.35 | $29.72 | 106,403 | — | — |
| 2008-09-25 | $23.80 | $30.29 | 156,401 | — | — |
| 2008-09-24 | $23.38 | $29.75 | 133,653 | — | — |
| 2008-09-23 | $23.85 | $30.35 | 157,780 | — | — |
| 2008-09-22 | $25.28 | $32.17 | 109,647 | — | — |
| 2008-09-19 | $27.50 | $35.00 | 198,938 | — | — |
| 2008-09-18 | $23.21 | $29.53 | 212,482 | — | — |
| 2008-09-17 | $23.30 | $29.66 | 242,083 | — | — |
| 2008-09-16 | $26.68 | $33.49 | 151,819 | — | — |
| 2008-09-15 | $27.15 | $34.08 | 104,660 | — | — |
| 2008-09-12 | $28.66 | $35.50 | 64,272 | — | — |
| 2008-09-11 | $28.85 | $35.75 | 105,349 | — | — |
| 2008-09-10 | $29.45 | $36.48 | 34,589 | — | — |
| 2008-09-09 | $29.42 | $36.45 | 41,077 | — | — |
| 2008-09-08 | $29.77 | $36.88 | 40,550 | — | — |
| 2008-09-05 | $29.17 | $36.14 | 48,457 | — | — |
| 2008-09-04 | $29.42 | $36.45 | 82,033 | — | — |
| 2008-09-03 | $29.82 | $36.94 | 74,815 | — | — |
| 2008-09-02 | $29.96 | $37.12 | 90,062 | — | — |
| 2008-08-29 | $29.79 | $36.91 | 56,324 | — | — |
| 2008-08-28 | $30.09 | $37.27 | 79,113 | — | — |
| 2008-08-27 | $30.04 | $37.21 | 57,338 | — | — |
| 2008-08-26 | $30.23 | $37.46 | 81,911 | — | — |
| 2008-08-25 | $29.59 | $36.66 | 64,799 | — | — |
| 2008-08-22 | $29.47 | $36.51 | 73,477 | — | — |
| 2008-08-21 | $29.03 | $35.96 | 51,377 | — | — |
| 2008-08-20 | $28.93 | $35.84 | 65,813 | — | — |
| 2008-08-19 | $28.98 | $35.90 | 76,964 | — | — |
| 2008-08-18 | $29.15 | $36.11 | 41,726 | — | — |
| 2008-08-15 | $29.15 | $36.11 | 72,220 | — | — |
| 2008-08-14 | $29.72 | $36.36 | 68,489 | — | — |
| 2008-08-13 | $29.35 | $35.90 | 49,025 | — | — |
| 2008-08-12 | $29.54 | $36.14 | 61,879 | — | — |
| 2008-08-11 | $29.77 | $36.42 | 62,812 | — | — |
| 2008-08-08 | $29.89 | $36.57 | 60,338 | — | — |
| 2008-08-07 | $29.37 | $35.93 | 56,405 | — | — |
| 2008-08-06 | $29.86 | $36.54 | 49,512 | — | — |
| 2008-08-05 | $30.18 | $36.93 | 53,323 | — | — |
| 2008-08-04 | $29.99 | $36.69 | 45,335 | — | — |
| 2008-08-01 | $30.21 | $36.96 | 93,914 | — | — |
| 2008-07-31 | $29.30 | $35.84 | 76,477 | — | — |
| 2008-07-30 | $29.40 | $35.96 | 80,086 | — | — |
| 2008-07-29 | $29.47 | $36.05 | 86,777 | — | — |
| 2008-07-28 | $29.37 | $35.93 | 50,728 | — | — |
| 2008-07-25 | $29.89 | $36.57 | 40,550 | — | — |
| 2008-07-24 | $30.06 | $36.78 | 49,066 | — | — |
| 2008-07-23 | $30.14 | $36.87 | 88,805 | — | — |
| 2008-07-22 | $30.92 | $37.83 | 36,495 | — | — |
| 2008-07-21 | $30.51 | $37.32 | 35,116 | — | — |
| 2008-07-18 | $30.53 | $37.35 | 25,100 | — | — |
| 2008-07-17 | $29.64 | $36.27 | 82,438 | — | — |
| 2008-07-16 | $29.64 | $35.81 | 102,105 | — | — |
| 2008-07-15 | $29.89 | $36.11 | 57,986 | — | — |
| 2008-07-14 | $30.58 | $36.95 | 44,727 | — | — |
| 2008-07-11 | $30.73 | $37.12 | 93,427 | — | — |
| 2008-07-10 | $31.76 | $38.38 | 66,502 | — | — |
| 2008-07-09 | $31.52 | $38.08 | 60,095 | — | — |
| 2008-07-08 | $31.54 | $38.11 | 53,485 | — | — |
| 2008-07-07 | $31.52 | $38.08 | 89,859 | — | — |
| 2008-07-03 | $32.55 | $39.33 | 29,034 | — | — |
| 2008-07-02 | $32.82 | $39.66 | 51,945 | — | — |
| 2008-07-01 | $33.05 | $39.92 | 30,007 | — | — |
| 2008-06-30 | $33.00 | $39.87 | 33,981 | — | — |
| 2008-06-27 | $33.17 | $40.07 | 44,767 | — | — |
| 2008-06-26 | $32.58 | $39.36 | 73,031 | — | — |
| 2008-06-25 | $32.92 | $39.78 | 104,619 | — | — |
| 2008-06-24 | $33.17 | $40.07 | 57,216 | — | — |
| 2008-06-23 | $33.74 | $40.76 | 152,063 | — | — |
| 2008-06-20 | $33.86 | $40.91 | 41,848 | — | — |
| 2008-06-19 | $34.20 | $41.32 | 47,281 | — | — |
| 2008-06-18 | $34.38 | $41.53 | 81,587 | — | — |
| 2008-06-17 | $34.97 | $41.80 | 37,671 | — | — |
| 2008-06-16 | $35.09 | $41.95 | 52,188 | — | — |
| 2008-06-13 | $34.92 | $41.74 | 40,428 | — | — |
| 2008-06-12 | $34.82 | $41.62 | 34,184 | — | — |
| 2008-06-11 | $34.75 | $41.54 | 71,449 | — | — |
| 2008-06-10 | $35.22 | $42.10 | 54,378 | — | — |
| 2008-06-09 | $35.44 | $42.36 | 49,309 | — | — |
| 2008-06-06 | $35.24 | $42.13 | 51,620 | — | — |
| 2008-06-05 | $35.39 | $42.30 | 58,189 | — | — |
| 2008-06-04 | $35.36 | $42.27 | 49,714 | — | — |
| 2008-06-03 | $35.04 | $41.89 | 52,512 | — | — |
| 2008-06-02 | $35.49 | $42.42 | 69,057 | — | — |
| 2008-05-30 | $35.04 | $41.89 | 80,005 | — | — |
| 2008-05-29 | $34.92 | $41.74 | 102,592 | — | — |
| 2008-05-28 | $35.29 | $42.18 | 47,241 | — | — |
| 2008-05-27 | $35.12 | $41.98 | 68,651 | — | — |
| 2008-05-23 | $34.92 | $41.74 | 38,523 | — | — |
| 2008-05-22 | $34.92 | $41.74 | 85,642 | — | — |
| 2008-05-21 | $34.82 | $41.62 | 58,635 | — | — |
| 2008-05-20 | $34.94 | $41.77 | 66,502 | — | — |
| 2008-05-19 | $34.94 | $41.77 | 84,506 | — | — |
| 2008-05-16 | $35.04 | $41.89 | 48,984 | — | — |
| 2008-05-15 | $34.82 | $41.18 | 64,921 | — | — |
| 2008-05-14 | $34.90 | $41.27 | 53,526 | — | — |
| 2008-05-13 | $35.04 | $41.45 | 57,743 | — | — |
| 2008-05-12 | $34.99 | $41.39 | 66,664 | — | — |
| 2008-05-09 | $35.02 | $41.42 | 46,835 | — | — |
| 2008-05-08 | $35.09 | $41.50 | 85,601 | — | — |
| 2008-05-07 | $35.12 | $41.53 | 141,317 | — | — |
| 2008-05-06 | $34.97 | $41.36 | 88,683 | — | — |
| 2008-05-05 | $34.82 | $41.18 | 78,991 | — | — |
| 2008-05-02 | $34.85 | $41.21 | 93,103 | — | — |
| 2008-05-01 | $34.62 | $40.95 | 91,684 | — | — |
| 2008-04-30 | $34.53 | $40.83 | 57,338 | — | — |
| 2008-04-29 | $34.30 | $40.57 | 72,301 | — | — |
| 2008-04-28 | $34.53 | $40.83 | 61,555 | — | — |
| 2008-04-25 | $34.40 | $40.69 | 47,727 | — | — |
| 2008-04-24 | $34.40 | $40.69 | 78,221 | — | — |
| 2008-04-23 | $34.16 | $40.40 | 92,738 | — | — |
| 2008-04-22 | $34.06 | $40.28 | 46,714 | — | — |
| 2008-04-21 | $34.06 | $40.28 | 55,959 | — | — |
| 2008-04-18 | $34.11 | $40.34 | 98,942 | — | — |
| 2008-04-17 | $33.44 | $39.55 | 57,378 | — | — |
| 2008-04-16 | $33.24 | $39.32 | 46,430 | — | — |
| 2008-04-15 | $33.37 | $39.02 | 34,224 | — | — |
| 2008-04-14 | $33.46 | $39.14 | 36,941 | — | — |
| 2008-04-11 | $33.14 | $38.76 | 35,481 | — | — |
| 2008-04-10 | $33.39 | $39.05 | 44,443 | — | — |
| 2008-04-09 | $33.74 | $39.46 | 44,118 | — | — |
| 2008-04-08 | $33.61 | $39.31 | 38,806 | — | — |
| 2008-04-07 | $33.56 | $39.26 | 86,088 | — | — |
| 2008-04-04 | $33.22 | $38.85 | 42,091 | — | — |
| 2008-04-03 | $32.92 | $38.51 | 57,257 | — | — |
| 2008-04-02 | $33.61 | $39.31 | 52,674 | — | — |
| 2008-04-01 | $33.74 | $39.46 | 120,474 | — | — |
| 2008-03-31 | $32.11 | $37.55 | 42,010 | — | — |
| 2008-03-28 | $31.94 | $37.35 | 67,191 | — | — |
| 2008-03-27 | $32.43 | $37.93 | 85,925 | — | — |
| 2008-03-26 | $32.40 | $37.90 | 59,608 | — | — |
| 2008-03-25 | $32.92 | $38.51 | 43,429 | — | — |
| 2008-03-24 | $32.90 | $38.48 | 79,032 | — | — |
| 2008-03-20 | $32.65 | $38.19 | 42,334 | — | — |
| 2008-03-19 | $31.81 | $37.21 | 45,984 | — | — |
| 2008-03-18 | $31.57 | $36.92 | 44,848 | — | — |
| 2008-03-17 | $31.81 | $36.77 | 75,342 | — | — |
| 2008-03-14 | $32.63 | $37.72 | 54,945 | — | — |
| 2008-03-13 | $32.75 | $37.86 | 73,679 | — | — |
| 2008-03-12 | $33.05 | $38.20 | 53,891 | — | — |
| 2008-03-11 | $33.07 | $38.23 | 59,892 | — | — |
| 2008-03-10 | $32.73 | $37.83 | 47,890 | — | — |
| 2008-03-07 | $33.19 | $38.37 | 54,175 | — | — |
| 2008-03-06 | $33.46 | $38.68 | 109,039 | — | — |
| 2008-03-05 | $33.88 | $39.17 | 46,673 | — | — |
| 2008-03-04 | $33.74 | $39.00 | 93,752 | — | — |
| 2008-03-03 | $33.81 | $39.08 | 86,169 | — | — |
| 2008-02-29 | $33.76 | $39.03 | 75,707 | — | — |
| 2008-02-28 | $34.06 | $39.37 | 122,785 | — | — |
| 2008-02-27 | $34.16 | $39.48 | 146,386 | — | — |
| 2008-02-26 | $33.17 | $38.34 | 127,854 | — | — |
| 2008-02-25 | $33.19 | $38.37 | 127,286 | — | — |
| 2008-02-22 | $33.05 | $38.20 | 174,649 | — | — |
| 2008-02-21 | $32.82 | $37.94 | 92,576 | — | — |
| 2008-02-20 | $33.05 | $38.20 | 134,991 | — | — |
| 2008-02-19 | $32.31 | $37.34 | 63,745 | — | — |
| 2008-02-15 | $32.38 | $37.43 | 110,418 | — | — |
| 2008-02-14 | $31.96 | $36.95 | 161,997 | — | — |
| 2008-02-13 | $33.07 | $37.80 | 69,341 | — | — |
| 2008-02-12 | $32.90 | $37.60 | 65,407 | — | — |
| 2008-02-11 | $33.09 | $37.83 | 70,111 | — | — |
| 2008-02-08 | $32.77 | $37.46 | 100,645 | — | — |
| 2008-02-07 | $33.91 | $38.76 | 89,980 | — | — |
| 2008-02-06 | $34.03 | $38.90 | 79,600 | — | — |
| 2008-02-05 | $34.45 | $39.38 | 78,505 | — | — |
| 2008-02-04 | $34.45 | $39.38 | 70,719 | — | — |
| 2008-02-01 | $34.70 | $39.66 | 96,266 | — | — |
| 2008-01-31 | $34.65 | $39.60 | 107,417 | — | — |
| 2008-01-30 | $34.55 | $39.49 | 217,429 | — | — |
| 2008-01-29 | $35.27 | $40.31 | 87,304 | — | — |
| 2008-01-28 | $35.56 | $40.65 | 256,479 | — | — |
| 2008-01-25 | $35.51 | $40.59 | 211,265 | — | — |
| 2008-01-24 | $34.70 | $39.66 | 134,383 | — | — |
| 2008-01-23 | $34.18 | $39.07 | 118,203 | — | — |
| 2008-01-22 | $33.59 | $38.39 | 182,840 | — | — |
| 2008-01-18 | $34.28 | $38.76 | 169,540 | — | — |
| 2008-01-17 | $33.98 | $38.42 | 218,281 | — | — |
| 2008-01-16 | $34.23 | $38.70 | 218,524 | — | — |
| 2008-01-15 | $35.27 | $39.87 | 105,876 | — | — |
| 2008-01-14 | $35.76 | $40.43 | 130,895 | — | — |
| 2008-01-11 | $35.59 | $40.24 | 186,206 | — | — |
| 2008-01-10 | $35.61 | $40.27 | 272,293 | — | — |
| 2008-01-09 | $36.35 | $41.10 | 244,233 | — | — |
| 2008-01-08 | $35.68 | $40.35 | 174,446 | — | — |
| 2008-01-07 | $37.26 | $42.13 | 99,307 | — | — |
| 2008-01-04 | $38.32 | $43.33 | 67,394 | — | — |
| 2008-01-03 | $39.16 | $44.28 | 74,409 | — | — |
| 2008-01-02 | $39.09 | $44.20 | 89,251 | — | — |