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
- 1999-10-18 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 | $8.82 | $8.82 | 18,771 | — | — |
| 2008-12-30 | $8.40 | $8.40 | 10,136 | — | — |
| 2008-12-29 | $7.98 | $7.98 | 12,336 | — | — |
| 2008-12-26 | $8.40 | $8.40 | 5,314 | — | — |
| 2008-12-24 | $9.24 | $9.24 | 5,886 | — | — |
| 2008-12-23 | $8.40 | $8.40 | 5,050 | — | — |
| 2008-12-22 | $8.40 | $8.40 | 9,793 | — | — |
| 2008-12-19 | $8.68 | $8.68 | 7,650 | — | — |
| 2008-12-18 | $8.96 | $8.96 | 7,421 | — | — |
| 2008-12-17 | $10.08 | $10.08 | 6,086 | — | — |
| 2008-12-16 | $10.08 | $10.08 | 3,186 | — | — |
| 2008-12-15 | $9.94 | $9.94 | 5,250 | — | — |
| 2008-12-12 | $9.94 | $9.94 | 4,986 | — | — |
| 2008-12-11 | $11.48 | $11.48 | 6,157 | — | — |
| 2008-12-10 | $10.78 | $10.78 | 6,279 | — | — |
| 2008-12-09 | $11.34 | $11.34 | 6,879 | — | — |
| 2008-12-08 | $11.06 | $11.06 | 4,707 | — | — |
| 2008-12-05 | $10.36 | $10.36 | 12,857 | — | — |
| 2008-12-04 | $8.96 | $8.96 | 3,964 | — | — |
| 2008-12-03 | $9.66 | $9.66 | 8,214 | — | — |
| 2008-12-02 | $8.40 | $8.40 | 11,400 | — | — |
| 2008-12-01 | $8.12 | $8.12 | 2,650 | — | — |
| 2008-11-28 | $8.12 | $8.12 | 4,993 | — | — |
| 2008-11-26 | $7.98 | $7.98 | 3,957 | — | — |
| 2008-11-25 | $7.70 | $7.70 | 4,657 | — | — |
| 2008-11-24 | $7.42 | $7.42 | 11,293 | — | — |
| 2008-11-21 | $7.14 | $7.14 | 12,379 | — | — |
| 2008-11-20 | $7.42 | $7.42 | 6,843 | — | — |
| 2008-11-19 | $8.12 | $8.12 | 3,686 | — | — |
| 2008-11-18 | $8.54 | $8.54 | 7,014 | — | — |
| 2008-11-17 | $9.10 | $9.10 | 10,571 | — | — |
| 2008-11-14 | $10.22 | $10.22 | 6,871 | — | — |
| 2008-11-13 | $9.66 | $9.66 | 6,636 | — | — |
| 2008-11-12 | $10.36 | $10.36 | 3,257 | — | — |
| 2008-11-11 | $11.20 | $11.20 | 3,800 | — | — |
| 2008-11-10 | $11.48 | $11.48 | 4,793 | — | — |
| 2008-11-07 | $13.16 | $13.16 | 2,314 | — | — |
| 2008-11-06 | $12.88 | $12.88 | 1,729 | — | — |
| 2008-11-05 | $12.88 | $12.88 | 779 | — | — |
| 2008-11-04 | $13.44 | $13.44 | 7,564 | — | — |
| 2008-11-03 | $12.32 | $12.32 | 7,586 | — | — |
| 2008-10-31 | $13.86 | $13.86 | 2,864 | — | — |
| 2008-10-30 | $13.58 | $13.58 | 2,414 | — | — |
| 2008-10-29 | $13.72 | $13.72 | 2,714 | — | — |
| 2008-10-28 | $13.86 | $13.86 | 2,857 | — | — |
| 2008-10-27 | $14.14 | $14.14 | 4,829 | — | — |
| 2008-10-24 | $12.88 | $12.88 | 6,836 | — | — |
| 2008-10-23 | $12.60 | $12.60 | 3,100 | — | — |
| 2008-10-22 | $13.02 | $13.02 | 2,979 | — | — |
| 2008-10-21 | $13.44 | $13.44 | 5,421 | — | — |
| 2008-10-20 | $14.42 | $14.42 | 6,150 | — | — |
| 2008-10-17 | $13.30 | $13.30 | 6,900 | — | — |
| 2008-10-16 | $13.86 | $13.86 | 3,314 | — | — |
| 2008-10-15 | $14.56 | $14.56 | 4,629 | — | — |
| 2008-10-14 | $15.54 | $15.54 | 12,457 | — | — |
| 2008-10-13 | $11.90 | $11.90 | 5,357 | — | — |
| 2008-10-10 | $10.08 | $10.08 | 16,579 | — | — |
| 2008-10-09 | $10.92 | $10.92 | 6,436 | — | — |
| 2008-10-08 | $11.90 | $11.90 | 5,971 | — | — |
| 2008-10-07 | $12.60 | $12.60 | 4,493 | — | — |
| 2008-10-06 | $13.02 | $13.02 | 10,850 | — | — |
| 2008-10-03 | $14.70 | $14.70 | 5,950 | — | — |
| 2008-10-02 | $13.44 | $13.44 | 11,579 | — | — |
| 2008-10-01 | $15.26 | $15.26 | 4,429 | — | — |
| 2008-09-30 | $14.70 | $14.70 | 18,200 | — | — |
| 2008-09-29 | $13.72 | $13.72 | 3,750 | — | — |
| 2008-09-26 | $14.42 | $14.42 | 2,336 | — | — |
| 2008-09-25 | $14.28 | $14.28 | 6,679 | — | — |
| 2008-09-24 | $15.26 | $15.26 | 1,586 | — | — |
| 2008-09-23 | $16.10 | $16.10 | 2,379 | — | — |
| 2008-09-22 | $16.52 | $16.52 | 2,850 | — | — |
| 2008-09-19 | $17.22 | $17.22 | 4,079 | — | — |
| 2008-09-18 | $15.12 | $15.12 | 7,379 | — | — |
| 2008-09-17 | $15.68 | $15.68 | 7,357 | — | — |
| 2008-09-16 | $16.24 | $16.24 | 7,529 | — | — |
| 2008-09-15 | $17.78 | $17.78 | 786 | — | — |
| 2008-09-12 | $16.80 | $16.80 | 5,079 | — | — |
| 2008-09-11 | $16.24 | $16.24 | 2,821 | — | — |
| 2008-09-10 | $16.52 | $16.52 | 7,157 | — | — |
| 2008-09-09 | $15.96 | $15.96 | 7,371 | — | — |
| 2008-09-08 | $17.50 | $17.50 | 4,793 | — | — |
| 2008-09-05 | $17.78 | $17.78 | 9,671 | — | — |
| 2008-09-04 | $17.92 | $17.92 | 25,607 | — | — |
| 2008-09-03 | $20.86 | $20.86 | 2,821 | — | — |
| 2008-09-02 | $21.00 | $21.00 | 10,021 | — | — |
| 2008-08-29 | $21.42 | $21.42 | 4,100 | — | — |
| 2008-08-28 | $21.98 | $21.98 | 1,971 | — | — |
| 2008-08-27 | $21.98 | $21.98 | 2,643 | — | — |
| 2008-08-26 | $21.98 | $21.98 | 3,057 | — | — |
| 2008-08-25 | $22.12 | $22.12 | 1,279 | — | — |
| 2008-08-22 | $22.40 | $22.40 | 6,521 | — | — |
| 2008-08-21 | $21.14 | $21.14 | 1,129 | — | — |
| 2008-08-20 | $21.28 | $21.28 | 1,121 | — | — |
| 2008-08-19 | $21.70 | $21.70 | 3,886 | — | — |
| 2008-08-18 | $22.26 | $22.26 | 2,300 | — | — |
| 2008-08-15 | $22.40 | $22.40 | 8,857 | — | — |
| 2008-08-14 | $22.26 | $22.26 | 3,736 | — | — |
| 2008-08-13 | $22.82 | $22.82 | 8,007 | — | — |
| 2008-08-12 | $22.54 | $22.54 | 4,743 | — | — |
| 2008-08-11 | $21.70 | $21.70 | 10,364 | — | — |
| 2008-08-08 | $21.56 | $21.56 | 5,743 | — | — |
| 2008-08-07 | $20.86 | $20.86 | 4,493 | — | — |
| 2008-08-06 | $21.14 | $21.14 | 4,186 | — | — |
| 2008-08-05 | $21.14 | $21.14 | 4,814 | — | — |
| 2008-08-04 | $20.44 | $20.44 | 4,443 | — | — |
| 2008-08-01 | $21.00 | $21.00 | 5,093 | — | — |
| 2008-07-31 | $21.84 | $21.84 | 4,579 | — | — |
| 2008-07-30 | $22.68 | $22.68 | 9,014 | — | — |
| 2008-07-29 | $22.54 | $22.54 | 11,629 | — | — |
| 2008-07-28 | $23.52 | $23.52 | 7,700 | — | — |
| 2008-07-25 | $24.50 | $24.50 | 22,400 | — | — |
| 2008-07-24 | $18.34 | $18.34 | 7,279 | — | — |
| 2008-07-23 | $18.90 | $18.90 | 7,629 | — | — |
| 2008-07-22 | $20.58 | $20.58 | 4,886 | — | — |
| 2008-07-21 | $19.60 | $19.60 | 3,636 | — | — |
| 2008-07-18 | $20.72 | $20.72 | 2,743 | — | — |
| 2008-07-17 | $22.26 | $22.26 | 3,914 | — | — |
| 2008-07-16 | $20.58 | $20.58 | 4,186 | — | — |
| 2008-07-15 | $19.60 | $19.60 | 3,250 | — | — |
| 2008-07-14 | $19.46 | $19.46 | 10,807 | — | — |
| 2008-07-11 | $22.12 | $22.12 | 3,693 | — | — |
| 2008-07-10 | $22.68 | $22.68 | 1,736 | — | — |
| 2008-07-09 | $22.68 | $22.68 | 2,121 | — | — |
| 2008-07-08 | $22.82 | $22.82 | 3,707 | — | — |
| 2008-07-07 | $22.82 | $22.82 | 4,071 | — | — |
| 2008-07-03 | $22.26 | $22.26 | 1,814 | — | — |
| 2008-07-02 | $22.26 | $22.26 | 3,550 | — | — |
| 2008-07-01 | $22.68 | $22.68 | 4,836 | — | — |
| 2008-06-30 | $23.52 | $23.52 | 3,564 | — | — |
| 2008-06-27 | $24.22 | $24.22 | 4,386 | — | — |
| 2008-06-26 | $23.66 | $23.66 | 8,050 | — | — |
| 2008-06-25 | $25.20 | $25.20 | 1,164 | — | — |
| 2008-06-24 | $24.36 | $24.36 | 13,657 | — | — |
| 2008-06-23 | $25.34 | $25.34 | 4,257 | — | — |
| 2008-06-20 | $25.20 | $25.20 | 4,279 | — | — |
| 2008-06-19 | $26.32 | $26.32 | 4,093 | — | — |
| 2008-06-18 | $27.02 | $27.02 | 871 | — | — |
| 2008-06-17 | $26.88 | $26.88 | 4,464 | — | — |
| 2008-06-16 | $27.86 | $27.86 | 3,121 | — | — |
| 2008-06-13 | $28.14 | $28.14 | 5,000 | — | — |
| 2008-06-12 | $26.60 | $26.60 | 3,429 | — | — |
| 2008-06-11 | $26.46 | $26.46 | 3,979 | — | — |
| 2008-06-10 | $28.42 | $28.42 | 3,743 | — | — |
| 2008-06-09 | $28.00 | $28.00 | 3,950 | — | — |
| 2008-06-06 | $27.02 | $27.02 | 9,207 | — | — |
| 2008-06-05 | $28.70 | $28.70 | 9,329 | — | — |
| 2008-06-04 | $28.98 | $28.98 | 4,543 | — | — |
| 2008-06-03 | $29.82 | $29.82 | 3,807 | — | — |
| 2008-06-02 | $28.84 | $28.84 | 7,764 | — | — |
| 2008-05-30 | $28.98 | $28.98 | 32,129 | — | — |
| 2008-05-29 | $23.94 | $23.94 | 2,479 | — | — |
| 2008-05-28 | $24.08 | $24.08 | 7,786 | — | — |
| 2008-05-27 | $25.20 | $25.20 | 5,207 | — | — |
| 2008-05-23 | $25.06 | $25.06 | 7,400 | — | — |
| 2008-05-22 | $25.34 | $25.34 | 1,900 | — | — |
| 2008-05-21 | $25.20 | $25.20 | 3,921 | — | — |
| 2008-05-20 | $25.90 | $25.90 | 6,136 | — | — |
| 2008-05-19 | $26.46 | $26.46 | 7,721 | — | — |
| 2008-05-16 | $26.46 | $26.46 | 28,064 | — | — |
| 2008-05-15 | $25.20 | $25.20 | 51,971 | — | — |
| 2008-05-14 | $27.16 | $27.16 | 27,214 | — | — |
| 2008-05-13 | $29.68 | $29.68 | 10,443 | — | — |
| 2008-05-12 | $29.82 | $29.82 | 4,236 | — | — |
| 2008-05-09 | $30.10 | $30.10 | 4,207 | — | — |
| 2008-05-08 | $30.10 | $30.10 | 11,307 | — | — |
| 2008-05-07 | $29.82 | $29.82 | 8,829 | — | — |
| 2008-05-06 | $30.10 | $30.10 | 12,136 | — | — |
| 2008-05-05 | $30.52 | $30.52 | 9,093 | — | — |
| 2008-05-02 | $30.24 | $30.24 | 5,829 | — | — |
| 2008-05-01 | $31.36 | $31.36 | 11,457 | — | — |
| 2008-04-30 | $30.80 | $30.80 | 15,179 | — | — |
| 2008-04-29 | $32.34 | $32.34 | 11,036 | — | — |
| 2008-04-28 | $32.90 | $32.90 | 15,750 | — | — |
| 2008-04-25 | $34.02 | $34.02 | 78,600 | — | — |
| 2008-04-24 | $41.86 | $41.86 | 4,093 | — | — |
| 2008-04-23 | $40.60 | $40.60 | 4,579 | — | — |
| 2008-04-22 | $40.46 | $40.46 | 2,621 | — | — |
| 2008-04-21 | $40.46 | $40.46 | 4,000 | — | — |
| 2008-04-18 | $40.88 | $40.88 | 4,529 | — | — |
| 2008-04-17 | $39.20 | $39.20 | 3,586 | — | — |
| 2008-04-16 | $40.60 | $40.60 | 3,179 | — | — |
| 2008-04-15 | $38.64 | $38.64 | 6,271 | — | — |
| 2008-04-14 | $40.88 | $40.88 | 3,193 | — | — |
| 2008-04-11 | $41.44 | $41.44 | 3,379 | — | — |
| 2008-04-10 | $41.86 | $41.86 | 4,857 | — | — |
| 2008-04-09 | $41.72 | $41.72 | 2,529 | — | — |
| 2008-04-08 | $42.00 | $42.00 | 3,336 | — | — |
| 2008-04-07 | $42.42 | $42.42 | 5,179 | — | — |
| 2008-04-04 | $42.14 | $42.14 | 3,107 | — | — |
| 2008-04-03 | $42.42 | $42.42 | 5,129 | — | — |
| 2008-04-02 | $43.82 | $43.82 | 3,114 | — | — |
| 2008-04-01 | $42.42 | $42.42 | 4,086 | — | — |
| 2008-03-31 | $42.00 | $42.00 | 2,979 | — | — |
| 2008-03-28 | $40.74 | $40.74 | 2,964 | — | — |
| 2008-03-27 | $42.00 | $42.00 | 5,014 | — | — |
| 2008-03-26 | $40.18 | $40.18 | 3,307 | — | — |
| 2008-03-25 | $39.90 | $39.90 | 3,936 | — | — |
| 2008-03-24 | $39.48 | $39.48 | 6,157 | — | — |
| 2008-03-20 | $36.40 | $36.40 | 7,750 | — | — |
| 2008-03-19 | $36.68 | $36.68 | 5,679 | — | — |
| 2008-03-18 | $38.22 | $38.22 | 8,229 | — | — |
| 2008-03-17 | $35.70 | $35.70 | 7,000 | — | — |
| 2008-03-14 | $36.96 | $36.96 | 4,157 | — | — |
| 2008-03-13 | $38.08 | $38.08 | 2,893 | — | — |
| 2008-03-12 | $38.08 | $38.08 | 2,971 | — | — |
| 2008-03-11 | $38.50 | $38.50 | 4,807 | — | — |
| 2008-03-10 | $38.50 | $38.50 | 10,207 | — | — |
| 2008-03-07 | $38.50 | $38.50 | 4,871 | — | — |
| 2008-03-06 | $38.78 | $38.78 | 3,443 | — | — |
| 2008-03-05 | $40.46 | $40.46 | 7,979 | — | — |
| 2008-03-04 | $38.50 | $38.50 | 7,379 | — | — |
| 2008-03-03 | $40.46 | $40.46 | 8,457 | — | — |
| 2008-02-29 | $41.86 | $41.86 | 5,164 | — | — |
| 2008-02-28 | $42.56 | $42.56 | 1,521 | — | — |
| 2008-02-27 | $42.70 | $42.70 | 2,764 | — | — |
| 2008-02-26 | $42.42 | $42.42 | 3,900 | — | — |
| 2008-02-25 | $41.86 | $41.86 | 2,343 | — | — |
| 2008-02-22 | $42.00 | $42.00 | 6,207 | — | — |
| 2008-02-21 | $42.56 | $42.56 | 2,693 | — | — |
| 2008-02-20 | $42.28 | $42.28 | 6,500 | — | — |
| 2008-02-19 | $42.14 | $42.14 | 4,207 | — | — |
| 2008-02-15 | $42.28 | $42.28 | 4,300 | — | — |
| 2008-02-14 | $43.40 | $43.40 | 3,671 | — | — |
| 2008-02-13 | $44.66 | $44.66 | 3,086 | — | — |
| 2008-02-12 | $44.24 | $44.24 | 1,986 | — | — |
| 2008-02-11 | $45.22 | $45.22 | 1,543 | — | — |
| 2008-02-08 | $45.50 | $45.50 | 3,143 | — | — |
| 2008-02-07 | $45.92 | $45.92 | 5,771 | — | — |
| 2008-02-06 | $46.20 | $46.20 | 3,907 | — | — |
| 2008-02-05 | $46.48 | $46.48 | 5,843 | — | — |
| 2008-02-04 | $47.60 | $47.60 | 10,179 | — | — |
| 2008-02-01 | $45.50 | $45.50 | 5,693 | — | — |
| 2008-01-31 | $46.34 | $46.34 | 18,586 | — | — |
| 2008-01-30 | $47.46 | $47.46 | 14,500 | — | — |
| 2008-01-29 | $47.74 | $47.74 | 8,743 | — | — |
| 2008-01-28 | $46.20 | $46.20 | 6,329 | — | — |
| 2008-01-25 | $45.64 | $45.64 | 7,136 | — | — |
| 2008-01-24 | $44.10 | $44.10 | 10,514 | — | — |
| 2008-01-23 | $40.88 | $40.88 | 9,907 | — | — |
| 2008-01-22 | $43.40 | $43.40 | 9,829 | — | — |
| 2008-01-18 | $42.42 | $42.42 | 11,371 | — | — |
| 2008-01-17 | $43.40 | $43.40 | 6,050 | — | — |
| 2008-01-16 | $42.84 | $42.84 | 6,321 | — | — |
| 2008-01-15 | $43.40 | $43.40 | 11,786 | — | — |
| 2008-01-14 | $43.82 | $43.82 | 8,686 | — | — |
| 2008-01-11 | $43.96 | $43.96 | 22,136 | — | — |
| 2008-01-10 | $43.68 | $43.68 | 41,843 | — | — |
| 2008-01-09 | $38.64 | $38.64 | 14,464 | — | — |
| 2008-01-08 | $42.70 | $42.70 | 8,321 | — | — |
| 2008-01-07 | $44.52 | $44.52 | 8,821 | — | — |
| 2008-01-04 | $46.20 | $46.20 | 6,929 | — | — |
| 2008-01-03 | $47.04 | $47.04 | 5,243 | — | — |
| 2008-01-02 | $47.46 | $47.46 | 7,600 | — | — |