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
- 2000-06-29 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 | $12.27 | $17.16 | 212,592 | — | — |
| 2008-12-30 | $11.50 | $16.09 | 233,728 | — | — |
| 2008-12-29 | $11.23 | $15.71 | 244,450 | — | — |
| 2008-12-26 | $11.02 | $15.41 | 137,432 | — | — |
| 2008-12-24 | $11.38 | $15.91 | 105,781 | — | — |
| 2008-12-23 | $11.11 | $15.53 | 1,409,274 | — | — |
| 2008-12-22 | $11.00 | $15.38 | 239,501 | — | — |
| 2008-12-19 | $11.17 | $15.63 | 619,116 | — | — |
| 2008-12-18 | $10.66 | $14.91 | 433,329 | — | — |
| 2008-12-17 | $11.15 | $15.60 | 279,092 | — | — |
| 2008-12-16 | $10.87 | $15.21 | 337,653 | — | — |
| 2008-12-15 | $10.28 | $14.38 | 219,500 | — | — |
| 2008-12-12 | $10.55 | $14.76 | 292,392 | — | — |
| 2008-12-11 | $10.23 | $14.31 | 262,183 | — | — |
| 2008-12-10 | $10.90 | $15.25 | 340,436 | — | — |
| 2008-12-09 | $10.60 | $14.83 | 381,470 | — | — |
| 2008-12-08 | $10.54 | $14.74 | 507,664 | — | — |
| 2008-12-05 | $9.07 | $12.68 | 371,572 | — | — |
| 2008-12-04 | $8.66 | $12.11 | 240,532 | — | — |
| 2008-12-03 | $9.01 | $12.60 | 205,272 | — | — |
| 2008-12-02 | $9.46 | $13.22 | 192,900 | — | — |
| 2008-12-01 | $8.55 | $11.96 | 206,303 | — | — |
| 2008-11-28 | $10.96 | $15.33 | 109,080 | — | — |
| 2008-11-26 | $9.19 | $12.85 | 217,232 | — | — |
| 2008-11-25 | $9.12 | $12.75 | 212,489 | — | — |
| 2008-11-24 | $9.99 | $13.97 | 283,319 | — | — |
| 2008-11-21 | $7.52 | $10.51 | 335,487 | — | — |
| 2008-11-20 | $7.18 | $10.04 | 504,881 | — | — |
| 2008-11-19 | $9.09 | $12.71 | 286,309 | — | — |
| 2008-11-18 | $9.13 | $12.76 | 581,381 | — | — |
| 2008-11-17 | $8.73 | $12.21 | 620,662 | — | — |
| 2008-11-14 | $8.73 | $12.21 | 348,787 | — | — |
| 2008-11-13 | $8.55 | $11.95 | 353,014 | — | — |
| 2008-11-12 | $8.22 | $11.49 | 234,965 | — | — |
| 2008-11-11 | $9.76 | $13.65 | 188,673 | — | — |
| 2008-11-10 | $10.37 | $14.50 | 235,893 | — | — |
| 2008-11-07 | $11.55 | $16.15 | 343,323 | — | — |
| 2008-11-06 | $10.58 | $14.80 | 239,501 | — | — |
| 2008-11-05 | $12.61 | $17.63 | 352,087 | — | — |
| 2008-11-04 | $12.42 | $17.36 | 234,346 | — | — |
| 2008-11-03 | $10.81 | $15.12 | 172,280 | — | — |
| 2008-10-31 | $10.06 | $14.07 | 213,520 | — | — |
| 2008-10-30 | $10.30 | $14.40 | 349,303 | — | — |
| 2008-10-29 | $9.73 | $13.60 | 496,323 | — | — |
| 2008-10-28 | $8.57 | $11.99 | 394,873 | — | — |
| 2008-10-27 | $8.47 | $11.84 | 251,873 | — | — |
| 2008-10-24 | $8.92 | $12.48 | 422,298 | — | — |
| 2008-10-23 | $10.31 | $14.42 | 232,903 | — | — |
| 2008-10-22 | $10.86 | $15.19 | 342,911 | — | — |
| 2008-10-21 | $11.27 | $15.76 | 210,427 | — | — |
| 2008-10-20 | $11.82 | $16.53 | 289,402 | — | — |
| 2008-10-17 | $9.67 | $13.52 | 787,993 | — | — |
| 2008-10-16 | $10.21 | $14.28 | 496,633 | — | — |
| 2008-10-15 | $13.27 | $18.56 | 845,317 | — | — |
| 2008-10-14 | $14.43 | $20.18 | 1,862,398 | — | — |
| 2008-10-13 | $15.08 | $21.09 | 64,644 | — | — |
| 2008-10-10 | $12.27 | $17.16 | 511,479 | — | — |
| 2008-10-09 | $12.76 | $17.85 | 645,612 | — | — |
| 2008-10-08 | $14.06 | $19.67 | 448,279 | — | — |
| 2008-10-07 | $14.22 | $19.88 | 259,812 | — | — |
| 2008-10-06 | $14.30 | $19.99 | 319,610 | — | — |
| 2008-10-03 | $15.96 | $22.31 | 148,876 | — | — |
| 2008-10-02 | $16.84 | $23.55 | 104,028 | — | — |
| 2008-10-01 | $18.36 | $25.68 | 84,336 | — | — |
| 2008-09-30 | $17.85 | $24.96 | 167,847 | — | — |
| 2008-09-29 | $16.20 | $22.65 | 181,971 | — | — |
| 2008-09-26 | $19.30 | $26.99 | 108,255 | — | — |
| 2008-09-25 | $20.56 | $28.76 | 202,179 | — | — |
| 2008-09-24 | $18.91 | $26.45 | 71,448 | — | — |
| 2008-09-23 | $18.61 | $26.03 | 210,839 | — | — |
| 2008-09-22 | $19.74 | $27.60 | 222,077 | — | — |
| 2008-09-19 | $21.74 | $30.40 | 254,863 | — | — |
| 2008-09-18 | $18.71 | $26.16 | 461,476 | — | — |
| 2008-09-17 | $16.83 | $23.53 | 318,373 | — | — |
| 2008-09-16 | $17.41 | $24.35 | 343,323 | — | — |
| 2008-09-15 | $16.91 | $23.64 | 234,965 | — | — |
| 2008-09-12 | $19.08 | $26.68 | 186,095 | — | — |
| 2008-09-11 | $19.30 | $26.99 | 140,319 | — | — |
| 2008-09-10 | $19.68 | $27.52 | 234,656 | — | — |
| 2008-09-09 | $19.19 | $26.84 | 283,216 | — | — |
| 2008-09-08 | $19.29 | $26.98 | 221,768 | — | — |
| 2008-09-05 | $18.24 | $25.51 | 146,505 | — | — |
| 2008-09-04 | $17.91 | $25.05 | 152,588 | — | — |
| 2008-09-03 | $19.27 | $26.95 | 107,018 | — | — |
| 2008-09-02 | $19.77 | $27.64 | 104,131 | — | — |
| 2008-08-29 | $19.31 | $27.01 | 87,016 | — | — |
| 2008-08-28 | $19.88 | $27.81 | 78,665 | — | — |
| 2008-08-27 | $19.37 | $27.09 | 85,264 | — | — |
| 2008-08-26 | $19.15 | $26.78 | 141,969 | — | — |
| 2008-08-25 | $19.01 | $26.59 | 100,522 | — | — |
| 2008-08-22 | $19.41 | $27.14 | 122,277 | — | — |
| 2008-08-21 | $18.69 | $26.14 | 129,494 | — | — |
| 2008-08-20 | $18.91 | $26.45 | 131,143 | — | — |
| 2008-08-19 | $18.57 | $25.97 | 174,651 | — | — |
| 2008-08-18 | $19.68 | $27.52 | 93,512 | — | — |
| 2008-08-15 | $20.25 | $28.32 | 123,823 | — | — |
| 2008-08-14 | $20.18 | $28.23 | 103,512 | — | — |
| 2008-08-13 | $20.08 | $28.08 | 220,531 | — | — |
| 2008-08-12 | $21.35 | $29.53 | 131,349 | — | — |
| 2008-08-11 | $21.88 | $30.27 | 134,339 | — | — |
| 2008-08-08 | $22.19 | $30.70 | 165,991 | — | — |
| 2008-08-07 | $21.42 | $29.63 | 169,496 | — | — |
| 2008-08-06 | $22.09 | $30.55 | 227,129 | — | — |
| 2008-08-05 | $22.62 | $31.29 | 421,988 | — | — |
| 2008-08-04 | $21.00 | $29.05 | 268,576 | — | — |
| 2008-08-01 | $21.31 | $29.48 | 240,532 | — | — |
| 2008-07-31 | $20.88 | $28.89 | 1,138,018 | — | — |
| 2008-07-30 | $20.85 | $28.85 | 271,153 | — | — |
| 2008-07-29 | $20.17 | $27.91 | 173,208 | — | — |
| 2008-07-28 | $19.68 | $27.22 | 142,381 | — | — |
| 2008-07-25 | $19.98 | $27.64 | 6,249,716 | — | — |
| 2008-07-24 | $20.45 | $28.28 | 1,893,535 | — | — |
| 2008-07-23 | $22.27 | $30.81 | 234,346 | — | — |
| 2008-07-22 | $21.26 | $29.41 | 173,620 | — | — |
| 2008-07-21 | $21.11 | $29.20 | 128,153 | — | — |
| 2008-07-18 | $20.90 | $28.91 | 163,826 | — | — |
| 2008-07-17 | $20.48 | $28.32 | 332,910 | — | — |
| 2008-07-16 | $20.00 | $27.67 | 271,875 | — | — |
| 2008-07-15 | $18.64 | $25.79 | 260,534 | — | — |
| 2008-07-14 | $19.39 | $26.82 | 199,498 | — | — |
| 2008-07-11 | $19.19 | $26.54 | 171,765 | — | — |
| 2008-07-10 | $20.07 | $27.76 | 149,083 | — | — |
| 2008-07-09 | $20.57 | $28.46 | 142,278 | — | — |
| 2008-07-08 | $20.40 | $28.22 | 184,755 | — | — |
| 2008-07-07 | $19.78 | $27.36 | 125,370 | — | — |
| 2008-07-03 | $20.43 | $28.26 | 149,392 | — | — |
| 2008-07-02 | $19.75 | $27.32 | 165,166 | — | — |
| 2008-07-01 | $20.33 | $28.12 | 310,331 | — | — |
| 2008-06-30 | $20.58 | $28.47 | 106,296 | — | — |
| 2008-06-27 | $20.93 | $28.95 | 140,113 | — | — |
| 2008-06-26 | $21.13 | $29.22 | 94,955 | — | — |
| 2008-06-25 | $22.48 | $31.10 | 140,010 | — | — |
| 2008-06-24 | $22.13 | $30.62 | 146,814 | — | — |
| 2008-06-23 | $22.58 | $31.24 | 97,636 | — | — |
| 2008-06-20 | $22.63 | $31.30 | 133,927 | — | — |
| 2008-06-19 | $23.51 | $32.52 | 124,854 | — | — |
| 2008-06-18 | $23.21 | $32.11 | 98,151 | — | — |
| 2008-06-17 | $23.64 | $32.70 | 94,852 | — | — |
| 2008-06-16 | $24.04 | $33.26 | 117,740 | — | — |
| 2008-06-13 | $23.97 | $33.15 | 95,471 | — | — |
| 2008-06-12 | $24.13 | $33.38 | 116,812 | — | — |
| 2008-06-11 | $23.19 | $32.08 | 341,880 | — | — |
| 2008-06-10 | $24.36 | $33.70 | 98,254 | — | — |
| 2008-06-09 | $24.32 | $33.64 | 130,628 | — | — |
| 2008-06-06 | $24.44 | $33.81 | 84,954 | — | — |
| 2008-06-05 | $25.52 | $35.30 | 71,758 | — | — |
| 2008-06-04 | $25.05 | $34.66 | 130,112 | — | — |
| 2008-06-03 | $25.62 | $35.43 | 117,431 | — | — |
| 2008-06-02 | $25.14 | $34.78 | 92,584 | — | — |
| 2008-05-30 | $25.65 | $35.49 | 141,659 | — | — |
| 2008-05-29 | $25.68 | $35.53 | 77,634 | — | — |
| 2008-05-28 | $25.62 | $35.43 | 94,440 | — | — |
| 2008-05-27 | $25.00 | $34.59 | 120,215 | — | — |
| 2008-05-23 | $25.18 | $34.83 | 124,751 | — | — |
| 2008-05-22 | $25.47 | $35.23 | 130,834 | — | — |
| 2008-05-21 | $25.05 | $34.66 | 89,491 | — | — |
| 2008-05-20 | $25.90 | $35.82 | 91,965 | — | — |
| 2008-05-19 | $26.55 | $36.72 | 61,344 | — | — |
| 2008-05-16 | $26.82 | $37.10 | 56,911 | — | — |
| 2008-05-15 | $26.61 | $36.80 | 65,572 | — | — |
| 2008-05-14 | $26.30 | $36.39 | 97,842 | — | — |
| 2008-05-13 | $26.85 | $37.14 | 75,882 | — | — |
| 2008-05-12 | $26.94 | $37.27 | 95,986 | — | — |
| 2008-05-09 | $26.66 | $36.88 | 81,861 | — | — |
| 2008-05-08 | $26.94 | $37.27 | 101,347 | — | — |
| 2008-05-07 | $26.78 | $37.05 | 133,721 | — | — |
| 2008-05-06 | $27.74 | $38.37 | 98,151 | — | — |
| 2008-05-05 | $27.81 | $38.47 | 64,128 | — | — |
| 2008-05-02 | $27.91 | $38.61 | 76,500 | — | — |
| 2008-05-01 | $27.43 | $37.94 | 117,225 | — | — |
| 2008-04-30 | $26.61 | $36.82 | 131,865 | — | — |
| 2008-04-29 | $26.52 | $36.68 | 118,462 | — | — |
| 2008-04-28 | $27.63 | $38.23 | 70,933 | — | — |
| 2008-04-25 | $27.36 | $37.85 | 76,088 | — | — |
| 2008-04-24 | $27.18 | $37.60 | 62,685 | — | — |
| 2008-04-23 | $26.96 | $37.30 | 112,585 | — | — |
| 2008-04-22 | $26.40 | $36.52 | 100,832 | — | — |
| 2008-04-21 | $26.94 | $37.26 | 58,045 | — | — |
| 2008-04-18 | $27.22 | $37.65 | 95,058 | — | — |
| 2008-04-17 | $26.14 | $36.16 | 75,366 | — | — |
| 2008-04-16 | $26.38 | $36.49 | 111,348 | — | — |
| 2008-04-15 | $25.14 | $34.78 | 88,460 | — | — |
| 2008-04-14 | $25.02 | $34.62 | 87,841 | — | — |
| 2008-04-11 | $25.29 | $34.98 | 113,925 | — | — |
| 2008-04-10 | $25.75 | $35.62 | 115,266 | — | — |
| 2008-04-09 | $26.10 | $36.11 | 194,137 | — | — |
| 2008-04-08 | $26.39 | $35.85 | 194,447 | — | — |
| 2008-04-07 | $27.09 | $36.80 | 100,007 | — | — |
| 2008-04-04 | $26.56 | $36.07 | 70,417 | — | — |
| 2008-04-03 | $26.62 | $36.16 | 134,546 | — | — |
| 2008-04-02 | $27.16 | $36.89 | 75,675 | — | — |
| 2008-04-01 | $27.17 | $36.90 | 112,585 | — | — |
| 2008-03-31 | $25.88 | $35.15 | 87,016 | — | — |
| 2008-03-28 | $25.96 | $35.25 | 155,990 | — | — |
| 2008-03-27 | $25.57 | $34.73 | 110,008 | — | — |
| 2008-03-26 | $25.61 | $34.78 | 74,026 | — | — |
| 2008-03-25 | $25.94 | $35.23 | 258,059 | — | — |
| 2008-03-24 | $25.54 | $34.69 | 69,593 | — | — |
| 2008-03-20 | $25.12 | $34.12 | 132,277 | — | — |
| 2008-03-19 | $24.20 | $32.87 | 162,692 | — | — |
| 2008-03-18 | $25.17 | $34.19 | 115,575 | — | — |
| 2008-03-17 | $23.30 | $31.64 | 212,283 | — | — |
| 2008-03-14 | $23.81 | $32.34 | 267,648 | — | — |
| 2008-03-13 | $26.14 | $35.50 | 132,071 | — | — |
| 2008-03-12 | $25.85 | $35.11 | 102,378 | — | — |
| 2008-03-11 | $25.51 | $34.65 | 163,517 | — | — |
| 2008-03-10 | $24.83 | $33.73 | 73,407 | — | — |
| 2008-03-07 | $24.54 | $33.33 | 130,318 | — | — |
| 2008-03-06 | $24.03 | $32.65 | 104,131 | — | — |
| 2008-03-05 | $24.87 | $33.78 | 145,371 | — | — |
| 2008-03-04 | $23.59 | $32.04 | 79,284 | — | — |
| 2008-03-03 | $23.40 | $31.79 | 117,225 | — | — |
| 2008-02-29 | $23.45 | $31.86 | 80,624 | — | — |
| 2008-02-28 | $24.59 | $33.40 | 68,046 | — | — |
| 2008-02-27 | $24.88 | $33.79 | 65,056 | — | — |
| 2008-02-26 | $25.05 | $34.03 | 84,542 | — | — |
| 2008-02-25 | $24.41 | $33.16 | 107,327 | — | — |
| 2008-02-22 | $23.87 | $32.42 | 62,582 | — | — |
| 2008-02-21 | $23.84 | $32.38 | 76,603 | — | — |
| 2008-02-20 | $23.75 | $32.26 | 71,448 | — | — |
| 2008-02-19 | $23.76 | $32.28 | 90,831 | — | — |
| 2008-02-15 | $23.04 | $31.29 | 196,405 | — | — |
| 2008-02-14 | $22.62 | $30.72 | 177,023 | — | — |
| 2008-02-13 | $23.63 | $32.09 | 173,002 | — | — |
| 2008-02-12 | $23.73 | $32.24 | 297,237 | — | — |
| 2008-02-11 | $22.70 | $30.83 | 380,645 | — | — |
| 2008-02-08 | $23.02 | $31.26 | 197,643 | — | — |
| 2008-02-07 | $22.73 | $30.87 | 286,309 | — | — |
| 2008-02-06 | $23.64 | $32.11 | 158,465 | — | — |
| 2008-02-05 | $23.90 | $32.46 | 208,984 | — | — |
| 2008-02-04 | $25.49 | $34.62 | 150,938 | — | — |
| 2008-02-01 | $25.70 | $34.91 | 327,343 | — | — |
| 2008-01-31 | $25.12 | $34.12 | 169,496 | — | — |
| 2008-01-30 | $25.22 | $34.25 | 250,017 | — | — |
| 2008-01-29 | $25.70 | $34.91 | 228,882 | — | — |
| 2008-01-28 | $24.83 | $33.73 | 169,600 | — | — |
| 2008-01-25 | $24.50 | $33.28 | 146,505 | — | — |
| 2008-01-24 | $25.37 | $34.46 | 205,788 | — | — |
| 2008-01-23 | $24.84 | $33.74 | 224,242 | — | — |
| 2008-01-22 | $23.91 | $32.47 | 215,479 | — | — |
| 2008-01-18 | $22.88 | $31.08 | 164,960 | — | — |
| 2008-01-17 | $24.06 | $32.69 | 124,442 | — | — |
| 2008-01-16 | $24.91 | $33.83 | 183,827 | — | — |
| 2008-01-15 | $25.93 | $35.21 | 270,122 | — | — |
| 2008-01-14 | $27.07 | $36.77 | 171,455 | — | — |
| 2008-01-11 | $25.76 | $34.99 | 144,546 | — | — |
| 2008-01-10 | $26.33 | $35.77 | 152,073 | — | — |
| 2008-01-09 | $26.74 | $36.32 | 104,028 | — | — |
| 2008-01-08 | $25.76 | $34.99 | 93,202 | — | — |
| 2008-01-07 | $26.94 | $36.60 | 143,721 | — | — |
| 2008-01-04 | $26.55 | $36.06 | 116,812 | — | — |
| 2008-01-03 | $27.74 | $37.68 | 158,155 | — | — |
| 2008-01-02 | $27.38 | $37.19 | 98,976 | — | — |