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
- 2007-02-09 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 | $13.90 | $13.90 | 2,310 | — | — |
| 2008-12-30 | $13.70 | $13.70 | 4,610 | — | — |
| 2008-12-29 | $15.30 | $15.30 | 330 | — | — |
| 2008-12-26 | $15.00 | $15.00 | 300 | — | — |
| 2008-12-24 | $14.00 | $14.00 | 100 | — | — |
| 2008-12-23 | $13.10 | $13.10 | 5,910 | — | — |
| 2008-12-22 | $13.60 | $13.60 | 1,540 | — | — |
| 2008-12-19 | $15.90 | $15.90 | 190 | — | — |
| 2008-12-18 | $16.20 | $16.20 | 340 | — | — |
| 2008-12-17 | $17.50 | $17.50 | 1,250 | — | — |
| 2008-12-16 | $16.70 | $16.70 | 3,880 | — | — |
| 2008-12-15 | $18.20 | $18.20 | 310 | — | — |
| 2008-12-12 | $17.40 | $17.40 | 260 | — | — |
| 2008-12-11 | $17.90 | $17.90 | 3,140 | — | — |
| 2008-12-10 | $16.50 | $16.50 | 83,150 | — | — |
| 2008-12-09 | $16.00 | $16.00 | 10,340 | — | — |
| 2008-12-08 | $16.20 | $16.20 | 2,370 | — | — |
| 2008-12-05 | $18.10 | $18.10 | 1,410 | — | — |
| 2008-12-04 | $18.00 | $18.00 | 150 | — | — |
| 2008-12-03 | $17.30 | $17.30 | 930 | — | — |
| 2008-12-02 | $18.50 | $18.50 | 620 | — | — |
| 2008-12-01 | $19.70 | $19.70 | 450 | — | — |
| 2008-11-28 | $20.80 | $20.80 | 340 | — | — |
| 2008-11-26 | $20.00 | $20.00 | 4,790 | — | — |
| 2008-11-25 | $20.00 | $20.00 | 59,850 | — | — |
| 2008-11-24 | $17.00 | $17.00 | 21,220 | — | — |
| 2008-11-21 | $14.80 | $14.80 | 180,020 | — | — |
| 2008-11-20 | $12.00 | $12.00 | 31,740 | — | — |
| 2008-11-19 | $11.70 | $11.70 | 14,110 | — | — |
| 2008-11-18 | $14.50 | $14.50 | 3,070 | — | — |
| 2008-11-17 | $14.90 | $14.90 | 4,610 | — | — |
| 2008-11-14 | $16.70 | $16.70 | 1,100 | — | — |
| 2008-11-13 | $17.90 | $17.90 | 640 | — | — |
| 2008-11-12 | $19.00 | $19.00 | 170 | — | — |
| 2008-11-11 | $19.00 | $19.00 | 3,100 | — | — |
| 2008-11-10 | $18.90 | $18.90 | 1,230 | — | — |
| 2008-11-07 | $18.70 | $18.70 | 3,160 | — | — |
| 2008-11-06 | $19.00 | $19.00 | 2,160 | — | — |
| 2008-11-05 | $19.10 | $19.10 | 650 | — | — |
| 2008-11-04 | $18.50 | $18.50 | 4,750 | — | — |
| 2008-11-03 | $20.00 | $20.00 | 5,730 | — | — |
| 2008-10-31 | $20.40 | $20.40 | 3,600 | — | — |
| 2008-10-30 | $21.00 | $21.00 | 500 | — | — |
| 2008-10-29 | $20.50 | $20.50 | 3,770 | — | — |
| 2008-10-28 | $20.50 | $20.50 | 1,900 | — | — |
| 2008-10-27 | $20.10 | $20.10 | 1,160 | — | — |
| 2008-10-24 | $20.20 | $20.20 | 580 | — | — |
| 2008-10-23 | $20.80 | $20.80 | 980 | — | — |
| 2008-10-22 | $19.20 | $19.20 | 3,600 | — | — |
| 2008-10-21 | $21.80 | $21.80 | 2,870 | — | — |
| 2008-10-20 | $19.70 | $19.70 | 280 | — | — |
| 2008-10-17 | $20.00 | $20.00 | 2,010 | — | — |
| 2008-10-16 | $19.10 | $19.10 | 1,620 | — | — |
| 2008-10-15 | $19.00 | $19.00 | 920 | — | — |
| 2008-10-14 | $19.90 | $19.90 | 6,250 | — | — |
| 2008-10-13 | $17.80 | $17.80 | 3,270 | — | — |
| 2008-10-10 | $17.00 | $17.00 | 7,440 | — | — |
| 2008-10-09 | $16.60 | $16.60 | 6,750 | — | — |
| 2008-10-08 | $16.90 | $16.90 | 2,050 | — | — |
| 2008-10-07 | $18.20 | $18.20 | 2,580 | — | — |
| 2008-10-06 | $20.40 | $20.40 | 460 | — | — |
| 2008-10-03 | $20.40 | $20.40 | 390 | — | — |
| 2008-10-02 | $20.40 | $20.40 | 310 | — | — |
| 2008-10-01 | $20.40 | $20.40 | 700 | — | — |
| 2008-09-30 | $21.50 | $21.50 | 1,210 | — | — |
| 2008-09-29 | $20.80 | $20.80 | 5,420 | — | — |
| 2008-09-26 | $21.50 | $21.50 | 1,870 | — | — |
| 2008-09-25 | $22.50 | $22.50 | 5,770 | — | — |
| 2008-09-24 | $22.00 | $22.00 | 2,030 | — | — |
| 2008-09-23 | $22.10 | $22.10 | 2,760 | — | — |
| 2008-09-22 | $22.70 | $22.70 | 990 | — | — |
| 2008-09-19 | $23.70 | $23.70 | 1,460 | — | — |
| 2008-09-18 | $24.70 | $24.70 | 1,590 | — | — |
| 2008-09-17 | $23.50 | $23.50 | 470 | — | — |
| 2008-09-16 | $24.20 | $24.20 | 290 | — | — |
| 2008-09-15 | $24.70 | $24.70 | 480 | — | — |
| 2008-09-12 | $24.10 | $24.10 | 280 | — | — |
| 2008-09-11 | $25.20 | $25.20 | 1,070 | — | — |
| 2008-09-10 | $24.60 | $24.60 | 1,020 | — | — |
| 2008-09-09 | $25.00 | $25.00 | 8,490 | — | — |
| 2008-09-08 | $26.50 | $26.50 | 2,230 | — | — |
| 2008-09-05 | $26.50 | $26.50 | 40 | — | — |
| 2008-09-04 | $26.50 | $26.50 | 30 | — | — |
| 2008-09-03 | $26.60 | $26.60 | 2,490 | — | — |
| 2008-09-02 | $26.10 | $26.10 | 1,230 | — | — |
| 2008-08-29 | $25.80 | $25.80 | 770 | — | — |
| 2008-08-28 | $26.60 | $26.60 | 1,300 | — | — |
| 2008-08-27 | $26.20 | $26.20 | 2,170 | — | — |
| 2008-08-26 | $26.80 | $26.80 | 1,060 | — | — |
| 2008-08-25 | $27.10 | $27.10 | 870 | — | — |
| 2008-08-22 | $27.50 | $27.50 | 400 | — | — |
| 2008-08-21 | $28.20 | $28.20 | 150 | — | — |
| 2008-08-20 | $28.60 | $28.60 | 540 | — | — |
| 2008-08-19 | $27.40 | $27.40 | 250 | — | — |
| 2008-08-18 | $28.10 | $28.10 | 1,720 | — | — |
| 2008-08-15 | $28.00 | $28.00 | 1,170 | — | — |
| 2008-08-14 | $29.30 | $29.30 | 2,190 | — | — |
| 2008-08-13 | $29.20 | $29.20 | 9,680 | — | — |
| 2008-08-12 | $29.90 | $29.90 | 1,130 | — | — |
| 2008-08-11 | $28.50 | $28.50 | 1,160 | — | — |
| 2008-08-08 | $28.90 | $28.90 | 930 | — | — |
| 2008-08-07 | $28.00 | $28.00 | 3,350 | — | — |
| 2008-08-06 | $26.00 | $26.00 | 26,450 | — | — |
| 2008-08-05 | $32.60 | $32.60 | 380 | — | — |
| 2008-08-04 | $33.20 | $33.20 | 410 | — | — |
| 2008-08-01 | $32.40 | $32.40 | 4,490 | — | — |
| 2008-07-31 | $33.00 | $33.00 | 60 | — | — |
| 2008-07-30 | $32.10 | $32.10 | 20 | — | — |
| 2008-07-29 | $32.90 | $32.90 | 170 | — | — |
| 2008-07-28 | $33.10 | $33.10 | 4,620 | — | — |
| 2008-07-25 | $32.40 | $32.40 | 150 | — | — |
| 2008-07-24 | $31.30 | $31.30 | 40 | — | — |
| 2008-07-23 | $30.40 | $30.40 | 4,130 | — | — |
| 2008-07-22 | $31.70 | $31.70 | 520 | — | — |
| 2008-07-21 | $30.80 | $30.80 | 740 | — | — |
| 2008-07-18 | $30.80 | $30.80 | 890 | — | — |
| 2008-07-17 | $30.30 | $30.30 | 810 | — | — |
| 2008-07-16 | $30.40 | $30.40 | 2,860 | — | — |
| 2008-07-15 | $30.40 | $30.40 | 3,550 | — | — |
| 2008-07-14 | $33.00 | $33.00 | 2,550 | — | — |
| 2008-07-11 | $32.60 | $32.60 | 540 | — | — |
| 2008-07-10 | $32.60 | $32.60 | 440 | — | — |
| 2008-07-09 | $32.60 | $32.60 | 450 | — | — |
| 2008-07-08 | $34.30 | $34.30 | 1,760 | — | — |
| 2008-07-07 | $36.10 | $36.10 | 600 | — | — |
| 2008-07-03 | $35.40 | $35.40 | 1,060 | — | — |
| 2008-07-02 | $35.60 | $35.60 | 460 | — | — |
| 2008-07-01 | $35.70 | $35.70 | 660 | — | — |
| 2008-06-30 | $36.20 | $36.20 | 1,290 | — | — |
| 2008-06-27 | $36.30 | $36.30 | 380 | — | — |
| 2008-06-26 | $35.60 | $35.60 | 950 | — | — |
| 2008-06-25 | $37.50 | $37.50 | 620 | — | — |
| 2008-06-24 | $36.70 | $36.70 | 72,000 | — | — |
| 2008-06-23 | $36.90 | $36.90 | 2,000 | — | — |
| 2008-06-20 | $36.20 | $36.20 | 13,760 | — | — |
| 2008-06-19 | $37.20 | $37.20 | 1,570 | — | — |
| 2008-06-18 | $39.00 | $39.00 | 1,370 | — | — |
| 2008-06-17 | $37.90 | $37.90 | 1,070 | — | — |
| 2008-06-16 | $36.70 | $36.70 | 3,940 | — | — |
| 2008-06-13 | $36.60 | $36.60 | 1,220 | — | — |
| 2008-06-12 | $36.40 | $36.40 | 4,800 | — | — |
| 2008-06-11 | $36.90 | $36.90 | 1,730 | — | — |
| 2008-06-10 | $36.80 | $36.80 | 1,740 | — | — |
| 2008-06-09 | $36.50 | $36.50 | 890 | — | — |
| 2008-06-06 | $37.00 | $37.00 | 520 | — | — |
| 2008-06-05 | $37.20 | $37.20 | 3,110 | — | — |
| 2008-06-04 | $36.10 | $36.10 | 120 | — | — |
| 2008-06-03 | $35.80 | $35.80 | 1,640 | — | — |
| 2008-06-02 | $34.50 | $34.50 | 4,590 | — | — |
| 2008-05-30 | $37.10 | $37.10 | 6,400 | — | — |
| 2008-05-29 | $32.00 | $32.00 | 1,320 | — | — |
| 2008-05-28 | $33.20 | $33.20 | 1,920 | — | — |
| 2008-05-27 | $31.70 | $31.70 | 1,160 | — | — |
| 2008-05-23 | $32.20 | $32.20 | 650 | — | — |
| 2008-05-22 | $32.90 | $32.90 | 750 | — | — |
| 2008-05-21 | $32.90 | $32.90 | 700 | — | — |
| 2008-05-20 | $34.20 | $34.20 | 6,640 | — | — |
| 2008-05-19 | $37.00 | $37.00 | 830 | — | — |
| 2008-05-16 | $38.20 | $38.20 | 1,030 | — | — |
| 2008-05-15 | $37.20 | $37.20 | 11,000 | — | — |
| 2008-05-14 | $36.40 | $36.40 | 1,170 | — | — |
| 2008-05-13 | $35.80 | $35.80 | 1,510 | — | — |
| 2008-05-12 | $36.10 | $36.10 | 700 | — | — |
| 2008-05-09 | $34.40 | $34.40 | 1,360 | — | — |
| 2008-05-08 | $32.00 | $32.00 | 1,960 | — | — |
| 2008-05-07 | $33.80 | $33.80 | 1,580 | — | — |
| 2008-05-06 | $32.70 | $32.70 | 1,030 | — | — |
| 2008-05-05 | $30.50 | $30.50 | 2,190 | — | — |
| 2008-05-02 | $30.60 | $30.60 | 1,340 | — | — |
| 2008-05-01 | $31.80 | $31.80 | 2,230 | — | — |
| 2008-04-30 | $34.90 | $34.90 | 2,160 | — | — |
| 2008-04-29 | $33.20 | $33.20 | 2,610 | — | — |
| 2008-04-28 | $31.60 | $31.60 | 3,050 | — | — |
| 2008-04-25 | $32.90 | $32.90 | 1,210 | — | — |
| 2008-04-24 | $34.40 | $34.40 | 2,320 | — | — |
| 2008-04-23 | $30.60 | $30.60 | 5,590 | — | — |
| 2008-04-22 | $34.50 | $34.50 | 2,270 | — | — |
| 2008-04-21 | $36.80 | $36.80 | 990 | — | — |
| 2008-04-18 | $40.10 | $40.10 | 3,660 | — | — |
| 2008-04-17 | $34.70 | $34.70 | 1,700 | — | — |
| 2008-04-16 | $39.30 | $39.30 | 3,360 | — | — |
| 2008-04-15 | $42.00 | $42.00 | 12,790 | — | — |
| 2008-04-14 | $33.90 | $33.90 | 600 | — | — |
| 2008-04-11 | $35.10 | $35.10 | 1,620 | — | — |
| 2008-04-10 | $38.10 | $38.10 | 4,480 | — | — |
| 2008-04-09 | $38.30 | $38.30 | 3,020 | — | — |
| 2008-04-08 | $34.50 | $34.50 | 2,120 | — | — |
| 2008-04-07 | $36.00 | $36.00 | 3,960 | — | — |
| 2008-04-04 | $37.30 | $37.30 | 4,220 | — | — |
| 2008-04-03 | $40.10 | $40.10 | 3,730 | — | — |
| 2008-04-02 | $39.20 | $39.20 | 7,250 | — | — |
| 2008-04-01 | $38.50 | $38.50 | 6,330 | — | — |
| 2008-03-31 | $32.00 | $32.00 | 5,280 | — | — |
| 2008-03-28 | $31.40 | $31.40 | 6,030 | — | — |
| 2008-03-27 | $31.80 | $31.80 | 3,560 | — | — |
| 2008-03-26 | $32.00 | $32.00 | 4,900 | — | — |
| 2008-03-25 | $30.60 | $30.60 | 7,880 | — | — |
| 2008-03-24 | $29.20 | $29.20 | 13,050 | — | — |
| 2008-03-20 | $24.90 | $24.90 | 1,240 | — | — |
| 2008-03-19 | $23.50 | $23.50 | 5,550 | — | — |
| 2008-03-18 | $24.80 | $24.80 | 4,670 | — | — |
| 2008-03-17 | $24.90 | $24.90 | 22,940 | — | — |
| 2008-03-14 | $27.00 | $27.00 | 11,830 | — | — |
| 2008-03-13 | $28.20 | $28.20 | 13,830 | — | — |
| 2008-03-12 | $26.30 | $26.30 | 36,830 | — | — |
| 2008-03-11 | $26.40 | $26.40 | 25,120 | — | — |
| 2008-03-10 | $27.70 | $27.70 | 73,390 | — | — |
| 2008-03-07 | $29.40 | $29.40 | 42,470 | — | — |
| 2008-03-06 | $46.50 | $46.50 | 4,700 | — | — |
| 2008-03-05 | $46.40 | $46.40 | 1,340 | — | — |
| 2008-03-04 | $46.50 | $46.50 | 1,370 | — | — |
| 2008-03-03 | $47.50 | $47.50 | 6,140 | — | — |
| 2008-02-29 | $49.10 | $49.10 | 8,150 | — | — |
| 2008-02-28 | $49.60 | $49.60 | 4,820 | — | — |
| 2008-02-27 | $49.60 | $49.60 | 20,810 | — | — |
| 2008-02-26 | $47.50 | $47.50 | 3,740 | — | — |
| 2008-02-25 | $48.00 | $48.00 | 2,730 | — | — |
| 2008-02-22 | $49.90 | $49.90 | 7,900 | — | — |
| 2008-02-21 | $54.90 | $54.90 | 960 | — | — |
| 2008-02-20 | $54.90 | $54.90 | 3,540 | — | — |
| 2008-02-19 | $53.60 | $53.60 | 2,940 | — | — |
| 2008-02-15 | $54.00 | $54.00 | 6,020 | — | — |
| 2008-02-14 | $55.80 | $55.80 | 1,800 | — | — |
| 2008-02-13 | $57.40 | $57.40 | 2,460 | — | — |
| 2008-02-12 | $58.50 | $58.50 | 2,990 | — | — |
| 2008-02-11 | $60.00 | $60.00 | 3,910 | — | — |
| 2008-02-08 | $52.80 | $52.80 | 8,790 | — | — |
| 2008-02-07 | $54.00 | $54.00 | 4,690 | — | — |
| 2008-02-06 | $54.00 | $54.00 | 4,170 | — | — |
| 2008-02-05 | $54.00 | $54.00 | 7,220 | — | — |
| 2008-02-04 | $56.20 | $56.20 | 2,700 | — | — |
| 2008-02-01 | $59.00 | $59.00 | 3,410 | — | — |
| 2008-01-31 | $59.70 | $59.70 | 26,310 | — | — |
| 2008-01-30 | $54.60 | $54.60 | 5,370 | — | — |
| 2008-01-29 | $53.50 | $53.50 | 5,060 | — | — |
| 2008-01-28 | $55.90 | $55.90 | 4,490 | — | — |
| 2008-01-25 | $59.40 | $59.40 | 6,240 | — | — |
| 2008-01-24 | $56.90 | $56.90 | 3,200 | — | — |
| 2008-01-23 | $59.40 | $59.40 | 2,090 | — | — |
| 2008-01-22 | $59.90 | $59.90 | 2,720 | — | — |
| 2008-01-18 | $55.60 | $55.60 | 7,300 | — | — |
| 2008-01-17 | $60.40 | $60.40 | 2,850 | — | — |
| 2008-01-16 | $63.30 | $63.30 | 3,410 | — | — |
| 2008-01-15 | $65.90 | $65.90 | 5,490 | — | — |
| 2008-01-14 | $67.00 | $67.00 | 4,530 | — | — |
| 2008-01-11 | $64.50 | $64.50 | 4,580 | — | — |
| 2008-01-10 | $67.90 | $67.90 | 9,130 | — | — |
| 2008-01-09 | $67.00 | $67.00 | 3,960 | — | — |
| 2008-01-08 | $67.50 | $67.50 | 2,160 | — | — |
| 2008-01-07 | $66.70 | $66.70 | 4,320 | — | — |
| 2008-01-04 | $70.00 | $70.00 | 3,690 | — | — |
| 2008-01-03 | $70.90 | $70.90 | 4,500 | — | — |
| 2008-01-02 | $70.10 | $70.10 | 5,740 | — | — |