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
- 2007-05-16 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 | $14.80 | $14.80 | 3,938 | — | — |
| 2008-12-30 | $16.40 | $16.40 | 4,263 | — | — |
| 2008-12-29 | $17.12 | $17.12 | 1,163 | — | — |
| 2008-12-26 | $20.00 | $20.00 | 300 | — | — |
| 2008-12-24 | $21.04 | $21.04 | 0 | — | — |
| 2008-12-23 | $21.04 | $21.04 | 2,350 | — | — |
| 2008-12-22 | $23.92 | $23.92 | 313 | — | — |
| 2008-12-19 | $20.40 | $20.40 | 175 | — | — |
| 2008-12-18 | $24.00 | $24.00 | 75 | — | — |
| 2008-12-17 | $20.40 | $20.40 | 450 | — | — |
| 2008-12-16 | $23.36 | $23.36 | 388 | — | — |
| 2008-12-15 | $24.00 | $24.00 | 13 | — | — |
| 2008-12-12 | $24.48 | $24.48 | 38 | — | — |
| 2008-12-11 | $22.72 | $22.72 | 300 | — | — |
| 2008-12-10 | $24.48 | $24.48 | 0 | — | — |
| 2008-12-09 | $24.48 | $24.48 | 550 | — | — |
| 2008-12-08 | $26.48 | $26.48 | 738 | — | — |
| 2008-12-05 | $24.16 | $24.16 | 788 | — | — |
| 2008-12-04 | $26.96 | $26.96 | 175 | — | — |
| 2008-12-03 | $26.40 | $26.40 | 888 | — | — |
| 2008-12-02 | $23.52 | $23.52 | 238 | — | — |
| 2008-12-01 | $21.60 | $21.60 | 875 | — | — |
| 2008-11-28 | $21.52 | $21.52 | 138 | — | — |
| 2008-11-26 | $23.12 | $23.12 | 488 | — | — |
| 2008-11-25 | $23.36 | $23.36 | 500 | — | — |
| 2008-11-24 | $22.56 | $22.56 | 975 | — | — |
| 2008-11-21 | $17.28 | $17.28 | 450 | — | — |
| 2008-11-20 | $17.44 | $17.44 | 138 | — | — |
| 2008-11-19 | $20.08 | $20.08 | 425 | — | — |
| 2008-11-18 | $24.00 | $24.00 | 1,425 | — | — |
| 2008-11-17 | $24.80 | $24.80 | 538 | — | — |
| 2008-11-14 | $22.80 | $22.80 | 1,050 | — | — |
| 2008-11-13 | $23.20 | $23.20 | 788 | — | — |
| 2008-11-12 | $22.80 | $22.80 | 1,000 | — | — |
| 2008-11-11 | $22.80 | $22.80 | 788 | — | — |
| 2008-11-10 | $22.80 | $22.80 | 250 | — | — |
| 2008-11-07 | $22.00 | $22.00 | 2,538 | — | — |
| 2008-11-06 | $16.00 | $16.00 | 163 | — | — |
| 2008-11-05 | $16.08 | $16.08 | 488 | — | — |
| 2008-11-04 | $18.00 | $18.00 | 1,038 | — | — |
| 2008-11-03 | $18.48 | $18.48 | 600 | — | — |
| 2008-10-31 | $19.52 | $19.52 | 50 | — | — |
| 2008-10-30 | $19.60 | $19.60 | 100 | — | — |
| 2008-10-29 | $19.20 | $19.20 | 175 | — | — |
| 2008-10-28 | $19.20 | $19.20 | 250 | — | — |
| 2008-10-27 | $20.64 | $20.64 | 38 | — | — |
| 2008-10-24 | $20.00 | $20.00 | 988 | — | — |
| 2008-10-23 | $19.52 | $19.52 | 1,288 | — | — |
| 2008-10-22 | $19.60 | $19.60 | 563 | — | — |
| 2008-10-21 | $20.00 | $20.00 | 488 | — | — |
| 2008-10-20 | $19.84 | $19.84 | 950 | — | — |
| 2008-10-17 | $16.32 | $16.32 | 450 | — | — |
| 2008-10-16 | $16.00 | $16.00 | 463 | — | — |
| 2008-10-15 | $16.32 | $16.32 | 2,100 | — | — |
| 2008-10-14 | $18.80 | $18.80 | 925 | — | — |
| 2008-10-13 | $19.44 | $19.44 | 75 | — | — |
| 2008-10-10 | $19.44 | $19.44 | 3,125 | — | — |
| 2008-10-09 | $23.04 | $23.04 | 38 | — | — |
| 2008-10-08 | $22.56 | $22.56 | 913 | — | — |
| 2008-10-07 | $23.04 | $23.04 | 800 | — | — |
| 2008-10-06 | $17.60 | $17.60 | 1,338 | — | — |
| 2008-10-03 | $24.00 | $24.00 | 475 | — | — |
| 2008-10-02 | $25.36 | $25.36 | 188 | — | — |
| 2008-10-01 | $26.00 | $26.00 | 100 | — | — |
| 2008-09-30 | $25.68 | $25.68 | 813 | — | — |
| 2008-09-29 | $26.32 | $26.32 | 350 | — | — |
| 2008-09-26 | $25.44 | $25.44 | 375 | — | — |
| 2008-09-25 | $25.44 | $25.44 | 538 | — | — |
| 2008-09-24 | $25.36 | $25.36 | 425 | — | — |
| 2008-09-23 | $25.52 | $25.52 | 25 | — | — |
| 2008-09-22 | $24.88 | $24.88 | 1,063 | — | — |
| 2008-09-19 | $23.28 | $23.28 | 1,450 | — | — |
| 2008-09-18 | $23.76 | $23.76 | 388 | — | — |
| 2008-09-17 | $25.68 | $25.68 | 700 | — | — |
| 2008-09-16 | $29.76 | $29.76 | 1,000 | — | — |
| 2008-09-15 | $28.96 | $28.96 | 200 | — | — |
| 2008-09-12 | $30.00 | $30.00 | 850 | — | — |
| 2008-09-11 | $30.88 | $30.88 | 700 | — | — |
| 2008-09-10 | $30.80 | $30.80 | 675 | — | — |
| 2008-09-09 | $31.20 | $31.20 | 1,025 | — | — |
| 2008-09-08 | $32.24 | $32.24 | 788 | — | — |
| 2008-09-05 | $32.96 | $32.96 | 250 | — | — |
| 2008-09-04 | $32.80 | $32.80 | 1,138 | — | — |
| 2008-09-03 | $33.20 | $33.20 | 425 | — | — |
| 2008-09-02 | $32.64 | $32.64 | 263 | — | — |
| 2008-08-29 | $33.36 | $33.36 | 1,338 | — | — |
| 2008-08-28 | $32.72 | $32.72 | 1,700 | — | — |
| 2008-08-27 | $34.00 | $34.00 | 1,375 | — | — |
| 2008-08-26 | $32.00 | $32.00 | 200 | — | — |
| 2008-08-25 | $32.24 | $32.24 | 725 | — | — |
| 2008-08-22 | $32.96 | $32.96 | 700 | — | — |
| 2008-08-21 | $33.20 | $33.20 | 538 | — | — |
| 2008-08-20 | $33.44 | $33.44 | 1,500 | — | — |
| 2008-08-19 | $33.36 | $33.36 | 600 | — | — |
| 2008-08-18 | $34.00 | $34.00 | 588 | — | — |
| 2008-08-15 | $34.08 | $34.08 | 2,163 | — | — |
| 2008-08-14 | $34.24 | $34.24 | 2,588 | — | — |
| 2008-08-13 | $34.96 | $34.96 | 675 | — | — |
| 2008-08-12 | $35.20 | $35.20 | 425 | — | — |
| 2008-08-11 | $35.76 | $35.76 | 763 | — | — |
| 2008-08-08 | $35.20 | $35.20 | 1,388 | — | — |
| 2008-08-07 | $35.92 | $35.92 | 4,000 | — | — |
| 2008-08-06 | $39.12 | $39.12 | 2,100 | — | — |
| 2008-08-05 | $41.44 | $41.44 | 2,913 | — | — |
| 2008-08-04 | $42.00 | $42.00 | 138 | — | — |
| 2008-08-01 | $42.32 | $42.32 | 163 | — | — |
| 2008-07-31 | $42.00 | $42.00 | 275 | — | — |
| 2008-07-30 | $42.56 | $42.56 | 425 | — | — |
| 2008-07-29 | $42.64 | $42.64 | 413 | — | — |
| 2008-07-28 | $42.96 | $42.96 | 213 | — | — |
| 2008-07-25 | $42.96 | $42.96 | 263 | — | — |
| 2008-07-24 | $42.00 | $42.00 | 1,788 | — | — |
| 2008-07-23 | $43.04 | $43.04 | 363 | — | — |
| 2008-07-22 | $44.72 | $44.72 | 213 | — | — |
| 2008-07-21 | $46.00 | $46.00 | 713 | — | — |
| 2008-07-18 | $44.40 | $44.40 | 725 | — | — |
| 2008-07-17 | $47.20 | $47.20 | 6,913 | — | — |
| 2008-07-16 | $42.40 | $42.40 | 425 | — | — |
| 2008-07-15 | $41.84 | $41.84 | 1,013 | — | — |
| 2008-07-14 | $42.08 | $42.08 | 650 | — | — |
| 2008-07-11 | $43.04 | $43.04 | 675 | — | — |
| 2008-07-10 | $41.92 | $41.92 | 538 | — | — |
| 2008-07-09 | $43.12 | $43.12 | 638 | — | — |
| 2008-07-08 | $43.36 | $43.36 | 175 | — | — |
| 2008-07-07 | $44.72 | $44.72 | 313 | — | — |
| 2008-07-03 | $45.04 | $45.04 | 275 | — | — |
| 2008-07-02 | $43.44 | $43.44 | 550 | — | — |
| 2008-07-01 | $43.20 | $43.20 | 275 | — | — |
| 2008-06-30 | $44.00 | $44.00 | 1,150 | — | — |
| 2008-06-27 | $43.04 | $43.04 | 1,238 | — | — |
| 2008-06-26 | $43.92 | $43.92 | 388 | — | — |
| 2008-06-25 | $46.40 | $46.40 | 400 | — | — |
| 2008-06-24 | $45.60 | $45.60 | 388 | — | — |
| 2008-06-23 | $45.84 | $45.84 | 988 | — | — |
| 2008-06-20 | $44.24 | $44.24 | 925 | — | — |
| 2008-06-19 | $47.04 | $47.04 | 738 | — | — |
| 2008-06-18 | $47.12 | $47.12 | 763 | — | — |
| 2008-06-17 | $46.72 | $46.72 | 513 | — | — |
| 2008-06-16 | $46.24 | $46.24 | 1,075 | — | — |
| 2008-06-13 | $45.68 | $45.68 | 888 | — | — |
| 2008-06-12 | $45.92 | $45.92 | 1,388 | — | — |
| 2008-06-11 | $46.40 | $46.40 | 738 | — | — |
| 2008-06-10 | $49.60 | $49.60 | 1,738 | — | — |
| 2008-06-09 | $52.56 | $52.56 | 1,600 | — | — |
| 2008-06-06 | $51.44 | $51.44 | 1,438 | — | — |
| 2008-06-05 | $54.32 | $54.32 | 1,400 | — | — |
| 2008-06-04 | $55.20 | $55.20 | 3,350 | — | — |
| 2008-06-03 | $57.60 | $57.60 | 5,250 | — | — |
| 2008-06-02 | $57.36 | $57.36 | 18,175 | — | — |
| 2008-05-30 | $43.28 | $43.28 | 13 | — | — |
| 2008-05-29 | $43.92 | $43.92 | 488 | — | — |
| 2008-05-28 | $43.60 | $43.60 | 413 | — | — |
| 2008-05-27 | $42.80 | $42.80 | 1,000 | — | — |
| 2008-05-23 | $43.20 | $43.20 | 463 | — | — |
| 2008-05-22 | $43.20 | $43.20 | 350 | — | — |
| 2008-05-21 | $44.72 | $44.72 | 163 | — | — |
| 2008-05-20 | $41.76 | $41.76 | 88 | — | — |
| 2008-05-19 | $41.84 | $41.84 | 25 | — | — |
| 2008-05-16 | $43.60 | $43.60 | 13 | — | — |
| 2008-05-15 | $42.80 | $42.80 | 125 | — | — |
| 2008-05-14 | $44.80 | $44.80 | 2,163 | — | — |
| 2008-05-13 | $44.00 | $44.00 | 450 | — | — |
| 2008-05-12 | $43.36 | $43.36 | 88 | — | — |
| 2008-05-09 | $44.80 | $44.80 | 188 | — | — |
| 2008-05-08 | $43.60 | $43.60 | 850 | — | — |
| 2008-05-07 | $44.88 | $44.88 | 925 | — | — |
| 2008-05-06 | $44.80 | $44.80 | 2,138 | — | — |
| 2008-05-05 | $40.72 | $40.72 | 2,650 | — | — |
| 2008-05-02 | $40.80 | $40.80 | 400 | — | — |
| 2008-05-01 | $40.40 | $40.40 | 75 | — | — |
| 2008-04-30 | $40.40 | $40.40 | 150 | — | — |
| 2008-04-29 | $40.48 | $40.48 | 213 | — | — |
| 2008-04-28 | $40.00 | $40.00 | 613 | — | — |
| 2008-04-25 | $39.60 | $39.60 | 488 | — | — |
| 2008-04-24 | $40.00 | $40.00 | 88 | — | — |
| 2008-04-23 | $39.60 | $39.60 | 0 | — | — |
| 2008-04-22 | $39.60 | $39.60 | 338 | — | — |
| 2008-04-21 | $38.80 | $38.80 | 475 | — | — |
| 2008-04-18 | $39.20 | $39.20 | 225 | — | — |
| 2008-04-17 | $38.80 | $38.80 | 250 | — | — |
| 2008-04-16 | $39.92 | $39.92 | 138 | — | — |
| 2008-04-15 | $39.60 | $39.60 | 500 | — | — |
| 2008-04-14 | $40.80 | $40.80 | 400 | — | — |
| 2008-04-11 | $41.44 | $41.44 | 0 | — | — |
| 2008-04-10 | $41.44 | $41.44 | 138 | — | — |
| 2008-04-09 | $40.00 | $40.00 | 413 | — | — |
| 2008-04-08 | $40.80 | $40.80 | 0 | — | — |
| 2008-04-07 | $40.80 | $40.80 | 563 | — | — |
| 2008-04-04 | $41.12 | $41.12 | 1,125 | — | — |
| 2008-04-03 | $40.80 | $40.80 | 13 | — | — |
| 2008-04-02 | $38.40 | $38.40 | 288 | — | — |
| 2008-04-01 | $39.92 | $39.92 | 500 | — | — |
| 2008-03-31 | $39.20 | $39.20 | 788 | — | — |
| 2008-03-28 | $34.40 | $34.40 | 75 | — | — |
| 2008-03-27 | $36.40 | $36.40 | 875 | — | — |
| 2008-03-26 | $33.92 | $33.92 | 1,300 | — | — |
| 2008-03-25 | $30.00 | $30.00 | 38 | — | — |
| 2008-03-24 | $29.20 | $29.20 | 163 | — | — |
| 2008-03-20 | $30.80 | $30.80 | 50 | — | — |
| 2008-03-19 | $31.76 | $31.76 | 150 | — | — |
| 2008-03-18 | $32.08 | $32.08 | 438 | — | — |
| 2008-03-17 | $32.08 | $32.08 | 1,025 | — | — |
| 2008-03-14 | $33.12 | $33.12 | 363 | — | — |
| 2008-03-13 | $31.92 | $31.92 | 100 | — | — |
| 2008-03-12 | $30.80 | $30.80 | 1,288 | — | — |
| 2008-03-11 | $30.72 | $30.72 | 538 | — | — |
| 2008-03-10 | $32.00 | $32.00 | 25 | — | — |
| 2008-03-07 | $32.56 | $32.56 | 375 | — | — |
| 2008-03-06 | $31.92 | $31.92 | 325 | — | — |
| 2008-03-05 | $33.60 | $33.60 | 25 | — | — |
| 2008-03-04 | $31.20 | $31.20 | 38 | — | — |
| 2008-03-03 | $32.00 | $32.00 | 200 | — | — |
| 2008-02-29 | $32.72 | $32.72 | 450 | — | — |
| 2008-02-28 | $32.00 | $32.00 | 350 | — | — |
| 2008-02-27 | $32.00 | $32.00 | 213 | — | — |
| 2008-02-26 | $32.80 | $32.80 | 0 | — | — |
| 2008-02-25 | $32.80 | $32.80 | 413 | — | — |
| 2008-02-22 | $33.60 | $33.60 | 163 | — | — |
| 2008-02-21 | $33.60 | $33.60 | 400 | — | — |
| 2008-02-20 | $33.60 | $33.60 | 38 | — | — |
| 2008-02-19 | $33.60 | $33.60 | 50 | — | — |
| 2008-02-15 | $32.72 | $32.72 | 575 | — | — |
| 2008-02-14 | $33.60 | $33.60 | 0 | — | — |
| 2008-02-13 | $33.60 | $33.60 | 0 | — | — |
| 2008-02-12 | $33.60 | $33.60 | 225 | — | — |
| 2008-02-11 | $33.44 | $33.44 | 100 | — | — |
| 2008-02-08 | $33.44 | $33.44 | 50 | — | — |
| 2008-02-07 | $34.72 | $34.72 | 25 | — | — |
| 2008-02-06 | $34.72 | $34.72 | 263 | — | — |
| 2008-02-05 | $34.00 | $34.00 | 0 | — | — |
| 2008-02-04 | $34.00 | $34.00 | 763 | — | — |
| 2008-02-01 | $34.80 | $34.80 | 175 | — | — |
| 2008-01-31 | $34.32 | $34.32 | 0 | — | — |
| 2008-01-30 | $34.32 | $34.32 | 0 | — | — |
| 2008-01-29 | $34.32 | $34.32 | 13 | — | — |
| 2008-01-28 | $34.00 | $34.00 | 288 | — | — |
| 2008-01-25 | $32.00 | $32.00 | 500 | — | — |
| 2008-01-24 | $31.52 | $31.52 | 88 | — | — |
| 2008-01-23 | $31.36 | $31.36 | 588 | — | — |
| 2008-01-22 | $30.40 | $30.40 | 188 | — | — |
| 2008-01-18 | $31.04 | $31.04 | 325 | — | — |
| 2008-01-17 | $31.92 | $31.92 | 288 | — | — |
| 2008-01-16 | $31.92 | $31.92 | 663 | — | — |
| 2008-01-15 | $30.96 | $30.96 | 350 | — | — |
| 2008-01-14 | $32.96 | $32.96 | 625 | — | — |
| 2008-01-11 | $32.80 | $32.80 | 525 | — | — |
| 2008-01-10 | $32.40 | $32.40 | 863 | — | — |
| 2008-01-09 | $32.40 | $32.40 | 725 | — | — |
| 2008-01-08 | $33.20 | $33.20 | 25 | — | — |
| 2008-01-07 | $33.20 | $33.20 | 200 | — | — |
| 2008-01-04 | $33.20 | $33.20 | 250 | — | — |
| 2008-01-03 | $33.20 | $33.20 | 238 | — | — |
| 2008-01-02 | $31.12 | $31.12 | 25 | — | — |