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
- 1995-08-04 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 | $14.91 | $52.83 | 621,400 | — | — |
| 2008-12-30 | $13.65 | $48.36 | 641,200 | — | — |
| 2008-12-29 | $13.01 | $46.10 | 662,600 | — | — |
| 2008-12-26 | $15.32 | $51.62 | 268,400 | — | — |
| 2008-12-24 | $15.89 | $53.54 | 299,700 | — | — |
| 2008-12-23 | $15.24 | $51.35 | 535,800 | — | — |
| 2008-12-22 | $15.53 | $52.33 | 616,800 | — | — |
| 2008-12-19 | $15.86 | $53.44 | 1,511,700 | — | — |
| 2008-12-18 | $14.32 | $48.25 | 880,500 | — | — |
| 2008-12-17 | $15.13 | $50.98 | 672,700 | — | — |
| 2008-12-16 | $15.00 | $50.55 | 1,185,400 | — | — |
| 2008-12-15 | $13.17 | $44.38 | 515,200 | — | — |
| 2008-12-12 | $14.10 | $47.51 | 862,900 | — | — |
| 2008-12-11 | $12.16 | $40.98 | 1,134,300 | — | — |
| 2008-12-10 | $14.81 | $49.91 | 580,700 | — | — |
| 2008-12-09 | $13.94 | $46.97 | 696,700 | — | — |
| 2008-12-08 | $15.99 | $53.88 | 1,218,300 | — | — |
| 2008-12-05 | $13.89 | $46.81 | 1,040,500 | — | — |
| 2008-12-04 | $12.16 | $40.98 | 904,600 | — | — |
| 2008-12-03 | $12.23 | $41.21 | 991,200 | — | — |
| 2008-12-02 | $12.60 | $42.46 | 783,000 | — | — |
| 2008-12-01 | $10.44 | $35.18 | 1,021,200 | — | — |
| 2008-11-28 | $13.05 | $43.97 | 322,700 | — | — |
| 2008-11-26 | $13.49 | $45.46 | 566,900 | — | — |
| 2008-11-25 | $13.65 | $46.00 | 784,200 | — | — |
| 2008-11-24 | $13.38 | $45.09 | 1,057,100 | — | — |
| 2008-11-21 | $10.32 | $34.78 | 1,070,800 | — | — |
| 2008-11-20 | $9.78 | $32.96 | 820,500 | — | — |
| 2008-11-19 | $10.36 | $34.91 | 787,600 | — | — |
| 2008-11-18 | $11.77 | $39.66 | 449,600 | — | — |
| 2008-11-17 | $11.86 | $39.96 | 395,900 | — | — |
| 2008-11-14 | $12.31 | $41.48 | 527,400 | — | — |
| 2008-11-13 | $14.64 | $49.33 | 816,900 | — | — |
| 2008-11-12 | $11.93 | $40.20 | 574,600 | — | — |
| 2008-11-11 | $12.95 | $43.64 | 534,000 | — | — |
| 2008-11-10 | $12.43 | $41.89 | 565,500 | — | — |
| 2008-11-07 | $13.69 | $46.13 | 468,300 | — | — |
| 2008-11-06 | $12.12 | $40.84 | 645,800 | — | — |
| 2008-11-05 | $12.05 | $40.60 | 971,200 | — | — |
| 2008-11-04 | $14.19 | $47.82 | 595,400 | — | — |
| 2008-11-03 | $14.05 | $47.34 | 943,400 | — | — |
| 2008-10-31 | $15.24 | $51.35 | 747,700 | — | — |
| 2008-10-30 | $13.97 | $47.07 | 792,800 | — | — |
| 2008-10-29 | $12.62 | $42.53 | 1,067,000 | — | — |
| 2008-10-28 | $12.13 | $40.87 | 1,550,800 | — | — |
| 2008-10-27 | $9.93 | $33.46 | 706,600 | — | — |
| 2008-10-24 | $10.73 | $36.16 | 636,600 | — | — |
| 2008-10-23 | $11.32 | $38.14 | 762,300 | — | — |
| 2008-10-22 | $11.15 | $37.57 | 694,800 | — | — |
| 2008-10-21 | $11.20 | $37.74 | 1,219,000 | — | — |
| 2008-10-20 | $11.88 | $40.03 | 715,300 | — | — |
| 2008-10-17 | $13.46 | $45.36 | 740,200 | — | — |
| 2008-10-16 | $12.78 | $43.06 | 742,300 | — | — |
| 2008-10-15 | $12.40 | $41.78 | 829,200 | — | — |
| 2008-10-14 | $15.08 | $50.82 | 674,300 | — | — |
| 2008-10-13 | $16.19 | $54.56 | 237,500 | — | — |
| 2008-10-10 | $15.33 | $51.66 | 1,106,700 | — | — |
| 2008-10-09 | $14.60 | $49.20 | 518,000 | — | — |
| 2008-10-08 | $16.88 | $56.88 | 1,018,600 | — | — |
| 2008-10-07 | $16.41 | $55.30 | 497,300 | — | — |
| 2008-10-06 | $17.87 | $60.22 | 738,200 | — | — |
| 2008-10-03 | $18.45 | $62.17 | 512,900 | — | — |
| 2008-10-02 | $18.51 | $62.37 | 584,900 | — | — |
| 2008-10-01 | $21.52 | $72.52 | 212,800 | — | — |
| 2008-09-30 | $21.73 | $73.22 | 451,500 | — | — |
| 2008-09-29 | $20.93 | $70.53 | 304,100 | — | — |
| 2008-09-26 | $24.05 | $81.04 | 554,300 | — | — |
| 2008-09-25 | $25.58 | $83.67 | 510,800 | — | — |
| 2008-09-24 | $24.99 | $81.74 | 486,700 | — | — |
| 2008-09-23 | $25.30 | $82.75 | 715,900 | — | — |
| 2008-09-22 | $26.37 | $86.25 | 521,900 | — | — |
| 2008-09-19 | $27.70 | $90.60 | 2,427,900 | — | — |
| 2008-09-18 | $27.00 | $88.31 | 2,236,500 | — | — |
| 2008-09-17 | $20.51 | $67.09 | 778,900 | — | — |
| 2008-09-16 | $21.42 | $70.06 | 707,700 | — | — |
| 2008-09-15 | $20.05 | $65.58 | 705,300 | — | — |
| 2008-09-12 | $20.72 | $67.77 | 472,900 | — | — |
| 2008-09-11 | $20.89 | $68.33 | 1,377,900 | — | — |
| 2008-09-10 | $21.75 | $71.14 | 845,500 | — | — |
| 2008-09-09 | $22.11 | $72.32 | 878,300 | — | — |
| 2008-09-08 | $21.66 | $70.85 | 2,114,100 | — | — |
| 2008-09-05 | $20.67 | $67.61 | 329,500 | — | — |
| 2008-09-04 | $19.55 | $63.95 | 320,200 | — | — |
| 2008-09-03 | $20.14 | $65.88 | 409,500 | — | — |
| 2008-09-02 | $19.07 | $62.38 | 299,400 | — | — |
| 2008-08-29 | $18.75 | $61.33 | 301,100 | — | — |
| 2008-08-28 | $18.86 | $61.69 | 827,000 | — | — |
| 2008-08-27 | $17.93 | $58.65 | 692,200 | — | — |
| 2008-08-26 | $18.60 | $60.84 | 372,400 | — | — |
| 2008-08-25 | $18.44 | $60.32 | 381,000 | — | — |
| 2008-08-22 | $19.05 | $62.31 | 525,100 | — | — |
| 2008-08-21 | $17.98 | $58.81 | 538,100 | — | — |
| 2008-08-20 | $18.09 | $59.17 | 1,427,500 | — | — |
| 2008-08-19 | $18.59 | $60.81 | 1,110,300 | — | — |
| 2008-08-18 | $18.37 | $60.09 | 840,400 | — | — |
| 2008-08-15 | $20.10 | $65.75 | 451,000 | — | — |
| 2008-08-14 | $20.51 | $67.09 | 380,500 | — | — |
| 2008-08-13 | $20.81 | $68.07 | 371,400 | — | — |
| 2008-08-12 | $21.96 | $71.83 | 434,800 | — | — |
| 2008-08-11 | $22.60 | $73.92 | 480,500 | — | — |
| 2008-08-08 | $22.35 | $73.10 | 532,300 | — | — |
| 2008-08-07 | $20.72 | $67.77 | 918,000 | — | — |
| 2008-08-06 | $24.14 | $78.96 | 488,800 | — | — |
| 2008-08-05 | $24.70 | $80.79 | 1,083,700 | — | — |
| 2008-08-04 | $22.63 | $74.02 | 235,100 | — | — |
| 2008-08-01 | $22.90 | $74.90 | 615,400 | — | — |
| 2008-07-31 | $21.83 | $71.40 | 633,600 | — | — |
| 2008-07-30 | $21.64 | $70.78 | 523,400 | — | — |
| 2008-07-29 | $22.43 | $73.37 | 547,100 | — | — |
| 2008-07-28 | $21.43 | $70.10 | 567,900 | — | — |
| 2008-07-25 | $26.08 | $85.30 | 453,500 | — | — |
| 2008-07-24 | $25.53 | $83.51 | 856,000 | — | — |
| 2008-07-23 | $26.25 | $85.86 | 407,200 | — | — |
| 2008-07-22 | $25.63 | $83.83 | 418,300 | — | — |
| 2008-07-21 | $24.29 | $79.45 | 820,200 | — | — |
| 2008-07-18 | $25.55 | $83.57 | 881,000 | — | — |
| 2008-07-17 | $25.32 | $82.82 | 1,093,200 | — | — |
| 2008-07-16 | $25.97 | $84.95 | 726,400 | — | — |
| 2008-07-15 | $22.23 | $72.71 | 762,600 | — | — |
| 2008-07-14 | $22.31 | $72.97 | 798,700 | — | — |
| 2008-07-11 | $22.93 | $75.00 | 690,200 | — | — |
| 2008-07-10 | $21.57 | $70.55 | 435,900 | — | — |
| 2008-07-09 | $20.86 | $68.23 | 506,700 | — | — |
| 2008-07-08 | $22.60 | $73.92 | 646,700 | — | — |
| 2008-07-07 | $20.75 | $67.87 | 613,900 | — | — |
| 2008-07-03 | $20.66 | $67.58 | 368,500 | — | — |
| 2008-07-02 | $22.20 | $72.61 | 921,700 | — | — |
| 2008-07-01 | $22.52 | $73.66 | 1,294,600 | — | — |
| 2008-06-30 | $22.79 | $74.54 | 1,760,500 | — | — |
| 2008-06-27 | $26.70 | $87.33 | 2,107,100 | — | — |
| 2008-06-26 | $28.65 | $93.71 | 1,308,500 | — | — |
| 2008-06-25 | $30.35 | $96.82 | 660,900 | — | — |
| 2008-06-24 | $30.56 | $97.49 | 340,900 | — | — |
| 2008-06-23 | $29.91 | $95.41 | 916,000 | — | — |
| 2008-06-20 | $31.82 | $101.51 | 450,300 | — | — |
| 2008-06-19 | $32.00 | $102.08 | 264,500 | — | — |
| 2008-06-18 | $31.98 | $102.02 | 313,400 | — | — |
| 2008-06-17 | $32.59 | $103.96 | 271,500 | — | — |
| 2008-06-16 | $33.76 | $107.70 | 202,300 | — | — |
| 2008-06-13 | $33.02 | $105.34 | 467,300 | — | — |
| 2008-06-12 | $32.40 | $103.36 | 355,800 | — | — |
| 2008-06-11 | $31.72 | $101.19 | 401,200 | — | — |
| 2008-06-10 | $31.51 | $100.52 | 422,200 | — | — |
| 2008-06-09 | $31.05 | $99.05 | 1,159,000 | — | — |
| 2008-06-06 | $31.98 | $102.02 | 611,200 | — | — |
| 2008-06-05 | $33.33 | $106.32 | 407,200 | — | — |
| 2008-06-04 | $32.13 | $102.50 | 395,400 | — | — |
| 2008-06-03 | $32.89 | $104.92 | 503,600 | — | — |
| 2008-06-02 | $32.63 | $104.09 | 420,700 | — | — |
| 2008-05-30 | $33.75 | $107.66 | 265,700 | — | — |
| 2008-05-29 | $34.51 | $110.09 | 263,900 | — | — |
| 2008-05-28 | $33.69 | $107.47 | 205,600 | — | — |
| 2008-05-27 | $33.63 | $107.28 | 164,300 | — | — |
| 2008-05-23 | $33.00 | $105.27 | 204,600 | — | — |
| 2008-05-22 | $32.75 | $104.47 | 283,600 | — | — |
| 2008-05-21 | $32.07 | $102.31 | 599,100 | — | — |
| 2008-05-20 | $33.13 | $105.69 | 256,900 | — | — |
| 2008-05-19 | $33.63 | $107.28 | 161,600 | — | — |
| 2008-05-16 | $34.05 | $108.62 | 204,900 | — | — |
| 2008-05-15 | $33.86 | $108.02 | 973,400 | — | — |
| 2008-05-14 | $32.81 | $104.67 | 522,400 | — | — |
| 2008-05-13 | $35.01 | $111.68 | 412,400 | — | — |
| 2008-05-12 | $35.93 | $114.62 | 512,300 | — | — |
| 2008-05-09 | $33.66 | $107.38 | 1,018,100 | — | — |
| 2008-05-08 | $33.40 | $106.55 | 1,450,700 | — | — |
| 2008-05-07 | $36.74 | $117.20 | 934,200 | — | — |
| 2008-05-06 | $37.15 | $118.51 | 394,300 | — | — |
| 2008-05-05 | $37.28 | $118.93 | 381,900 | — | — |
| 2008-05-02 | $37.11 | $118.38 | 427,100 | — | — |
| 2008-05-01 | $36.30 | $115.80 | 501,900 | — | — |
| 2008-04-30 | $33.29 | $106.20 | 419,800 | — | — |
| 2008-04-29 | $33.50 | $106.87 | 240,400 | — | — |
| 2008-04-28 | $33.78 | $107.76 | 433,100 | — | — |
| 2008-04-25 | $33.72 | $107.57 | 277,800 | — | — |
| 2008-04-24 | $34.21 | $109.13 | 351,600 | — | — |
| 2008-04-23 | $33.90 | $108.14 | 373,600 | — | — |
| 2008-04-22 | $33.96 | $108.33 | 206,700 | — | — |
| 2008-04-21 | $34.03 | $108.56 | 231,100 | — | — |
| 2008-04-18 | $34.69 | $110.66 | 918,000 | — | — |
| 2008-04-17 | $33.75 | $107.66 | 322,000 | — | — |
| 2008-04-16 | $33.00 | $105.27 | 1,695,300 | — | — |
| 2008-04-15 | $32.44 | $103.49 | 815,500 | — | — |
| 2008-04-14 | $32.99 | $105.24 | 497,900 | — | — |
| 2008-04-11 | $34.10 | $108.78 | 526,100 | — | — |
| 2008-04-10 | $36.60 | $116.76 | 279,700 | — | — |
| 2008-04-09 | $37.55 | $119.79 | 288,000 | — | — |
| 2008-04-08 | $38.34 | $122.31 | 251,700 | — | — |
| 2008-04-07 | $38.50 | $122.82 | 293,000 | — | — |
| 2008-04-04 | $38.16 | $121.73 | 285,200 | — | — |
| 2008-04-03 | $38.06 | $121.41 | 841,300 | — | — |
| 2008-04-02 | $38.00 | $121.22 | 550,500 | — | — |
| 2008-04-01 | $41.00 | $130.79 | 750,200 | — | — |
| 2008-03-31 | $36.35 | $115.96 | 361,500 | — | — |
| 2008-03-28 | $35.45 | $113.09 | 299,300 | — | — |
| 2008-03-27 | $35.60 | $113.57 | 909,900 | — | — |
| 2008-03-26 | $37.32 | $116.66 | 747,900 | — | — |
| 2008-03-25 | $38.99 | $121.88 | 952,800 | — | — |
| 2008-03-24 | $35.88 | $112.16 | 605,300 | — | — |
| 2008-03-20 | $34.98 | $109.35 | 1,162,800 | — | — |
| 2008-03-19 | $31.85 | $99.56 | 760,300 | — | — |
| 2008-03-18 | $31.50 | $98.47 | 998,800 | — | — |
| 2008-03-17 | $28.49 | $89.06 | 632,800 | — | — |
| 2008-03-14 | $29.32 | $91.65 | 722,100 | — | — |
| 2008-03-13 | $30.97 | $96.81 | 556,000 | — | — |
| 2008-03-12 | $31.40 | $98.16 | 874,200 | — | — |
| 2008-03-11 | $32.30 | $100.97 | 1,014,100 | — | — |
| 2008-03-10 | $29.75 | $93.00 | 585,600 | — | — |
| 2008-03-07 | $31.36 | $98.03 | 879,600 | — | — |
| 2008-03-06 | $29.37 | $91.81 | 1,568,300 | — | — |
| 2008-03-05 | $32.31 | $101.00 | 1,016,200 | — | — |
| 2008-03-04 | $31.61 | $98.81 | 800,600 | — | — |
| 2008-03-03 | $32.25 | $100.81 | 942,700 | — | — |
| 2008-02-29 | $33.42 | $104.47 | 830,300 | — | — |
| 2008-02-28 | $34.88 | $109.03 | 504,300 | — | — |
| 2008-02-27 | $36.36 | $113.66 | 682,800 | — | — |
| 2008-02-26 | $36.68 | $114.66 | 300,100 | — | — |
| 2008-02-25 | $37.25 | $116.44 | 415,700 | — | — |
| 2008-02-22 | $36.17 | $113.07 | 435,400 | — | — |
| 2008-02-21 | $36.93 | $115.44 | 404,300 | — | — |
| 2008-02-20 | $37.67 | $117.75 | 602,200 | — | — |
| 2008-02-19 | $39.51 | $123.51 | 246,200 | — | — |
| 2008-02-15 | $39.43 | $123.26 | 887,200 | — | — |
| 2008-02-14 | $39.95 | $124.88 | 275,600 | — | — |
| 2008-02-13 | $40.47 | $126.51 | 316,200 | — | — |
| 2008-02-12 | $41.72 | $130.41 | 417,000 | — | — |
| 2008-02-11 | $41.53 | $129.82 | 381,200 | — | — |
| 2008-02-08 | $41.97 | $131.20 | 382,400 | — | — |
| 2008-02-07 | $41.75 | $130.51 | 627,400 | — | — |
| 2008-02-06 | $40.87 | $127.76 | 721,400 | — | — |
| 2008-02-05 | $43.70 | $136.60 | 989,300 | — | — |
| 2008-02-04 | $45.63 | $142.64 | 852,700 | — | — |
| 2008-02-01 | $44.94 | $140.48 | 1,174,100 | — | — |
| 2008-01-31 | $41.51 | $129.76 | 933,300 | — | — |
| 2008-01-30 | $40.21 | $125.69 | 934,600 | — | — |
| 2008-01-29 | $40.00 | $125.04 | 374,100 | — | — |
| 2008-01-28 | $40.00 | $125.04 | 845,300 | — | — |
| 2008-01-25 | $37.50 | $117.22 | 1,135,800 | — | — |
| 2008-01-24 | $36.75 | $114.88 | 959,500 | — | — |
| 2008-01-23 | $36.07 | $112.75 | 737,000 | — | — |
| 2008-01-22 | $33.41 | $104.44 | 513,000 | — | — |
| 2008-01-18 | $33.48 | $104.66 | 559,700 | — | — |
| 2008-01-17 | $32.70 | $102.22 | 418,500 | — | — |
| 2008-01-16 | $33.11 | $103.50 | 435,100 | — | — |
| 2008-01-15 | $31.93 | $99.81 | 377,900 | — | — |
| 2008-01-14 | $31.67 | $99.00 | 244,700 | — | — |
| 2008-01-11 | $30.54 | $95.47 | 362,300 | — | — |
| 2008-01-10 | $31.85 | $99.56 | 505,700 | — | — |
| 2008-01-09 | $30.17 | $94.31 | 905,600 | — | — |
| 2008-01-08 | $31.42 | $98.22 | 569,000 | — | — |
| 2008-01-07 | $32.92 | $102.91 | 381,200 | — | — |
| 2008-01-04 | $32.51 | $101.62 | 520,100 | — | — |
| 2008-01-03 | $33.26 | $103.97 | 405,600 | — | — |
| 2008-01-02 | $32.92 | $102.91 | 281,300 | — | — |