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
- 1999-11-16 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 | $12.93 | $14.58 | 363,355 | — | — |
| 2008-12-30 | $12.57 | $14.18 | 263,645 | — | — |
| 2008-12-29 | $12.60 | $14.21 | 333,617 | — | — |
| 2008-12-26 | $12.48 | $14.08 | 283,387 | — | — |
| 2008-12-24 | $12.16 | $13.72 | 104,708 | — | — |
| 2008-12-23 | $12.68 | $14.30 | 265,644 | — | — |
| 2008-12-22 | $12.42 | $14.01 | 258,647 | — | — |
| 2008-12-19 | $12.63 | $14.24 | 618,503 | — | — |
| 2008-12-18 | $12.94 | $14.59 | 502,049 | — | — |
| 2008-12-17 | $13.15 | $14.83 | 552,779 | — | — |
| 2008-12-16 | $14.06 | $15.86 | 562,275 | — | — |
| 2008-12-15 | $13.78 | $15.54 | 417,583 | — | — |
| 2008-12-12 | $13.85 | $15.62 | 550,780 | — | — |
| 2008-12-11 | $13.81 | $15.57 | 244,902 | — | — |
| 2008-12-10 | $13.87 | $15.64 | 1,026,089 | — | — |
| 2008-12-09 | $13.51 | $15.24 | 1,743,552 | — | — |
| 2008-12-08 | $14.12 | $15.92 | 888,644 | — | — |
| 2008-12-05 | $13.70 | $15.45 | 394,342 | — | — |
| 2008-12-04 | $12.94 | $14.60 | 508,297 | — | — |
| 2008-12-03 | $13.99 | $15.77 | 333,866 | — | — |
| 2008-12-02 | $14.02 | $15.81 | 231,657 | — | — |
| 2008-12-01 | $13.81 | $15.58 | 388,095 | — | — |
| 2008-11-28 | $14.96 | $16.87 | 277,389 | — | — |
| 2008-11-26 | $14.79 | $16.69 | 404,338 | — | — |
| 2008-11-25 | $15.24 | $17.19 | 684,726 | — | — |
| 2008-11-24 | $14.95 | $16.87 | 344,112 | — | — |
| 2008-11-21 | $14.17 | $15.98 | 364,604 | — | — |
| 2008-11-20 | $13.67 | $15.41 | 299,380 | — | — |
| 2008-11-19 | $14.56 | $16.42 | 178,928 | — | — |
| 2008-11-18 | $15.12 | $17.05 | 189,674 | — | — |
| 2008-11-17 | $15.07 | $16.99 | 172,681 | — | — |
| 2008-11-14 | $15.11 | $17.04 | 355,608 | — | — |
| 2008-11-13 | $15.90 | $17.93 | 419,832 | — | — |
| 2008-11-12 | $14.39 | $16.22 | 258,647 | — | — |
| 2008-11-11 | $15.43 | $17.40 | 326,869 | — | — |
| 2008-11-10 | $16.09 | $18.15 | 106,707 | — | — |
| 2008-11-07 | $16.12 | $18.18 | 796,681 | — | — |
| 2008-11-06 | $15.89 | $17.92 | 350,860 | — | — |
| 2008-11-05 | $17.41 | $19.64 | 220,662 | — | — |
| 2008-11-04 | $18.84 | $21.25 | 317,373 | — | — |
| 2008-11-03 | $18.09 | $20.40 | 405,088 | — | — |
| 2008-10-31 | $18.48 | $20.84 | 398,840 | — | — |
| 2008-10-30 | $18.18 | $20.50 | 1,379,448 | — | — |
| 2008-10-29 | $17.53 | $19.77 | 346,112 | — | — |
| 2008-10-28 | $16.52 | $18.63 | 566,773 | — | — |
| 2008-10-27 | $14.69 | $16.57 | 328,119 | — | — |
| 2008-10-24 | $15.70 | $17.71 | 725,960 | — | — |
| 2008-10-23 | $16.39 | $18.49 | 291,883 | — | — |
| 2008-10-22 | $16.74 | $18.88 | 207,417 | — | — |
| 2008-10-21 | $18.26 | $20.59 | 190,424 | — | — |
| 2008-10-20 | $19.30 | $21.76 | 200,420 | — | — |
| 2008-10-17 | $18.46 | $20.82 | 429,578 | — | — |
| 2008-10-16 | $17.81 | $20.08 | 555,278 | — | — |
| 2008-10-15 | $17.84 | $20.12 | 360,606 | — | — |
| 2008-10-14 | $18.99 | $21.30 | 254,398 | — | — |
| 2008-10-13 | $18.77 | $21.06 | 90,964 | — | — |
| 2008-10-10 | $16.81 | $18.86 | 711,215 | — | — |
| 2008-10-09 | $17.50 | $19.63 | 410,836 | — | — |
| 2008-10-08 | $18.49 | $20.75 | 423,830 | — | — |
| 2008-10-07 | $18.81 | $21.10 | 363,105 | — | — |
| 2008-10-06 | $18.16 | $20.37 | 251,899 | — | — |
| 2008-10-03 | $19.16 | $21.50 | 169,932 | — | — |
| 2008-10-02 | $19.78 | $22.19 | 476,559 | — | — |
| 2008-10-01 | $20.62 | $23.14 | 664,484 | — | — |
| 2008-09-30 | $21.24 | $23.84 | 1,244,502 | — | — |
| 2008-09-29 | $20.63 | $23.14 | 364,604 | — | — |
| 2008-09-26 | $22.46 | $25.20 | 299,130 | — | — |
| 2008-09-25 | $22.32 | $25.04 | 161,435 | — | — |
| 2008-09-24 | $22.45 | $25.19 | 1,010,596 | — | — |
| 2008-09-23 | $21.45 | $24.06 | 89,714 | — | — |
| 2008-09-22 | $22.01 | $24.70 | 80,218 | — | — |
| 2008-09-19 | $22.07 | $24.76 | 210,416 | — | — |
| 2008-09-18 | $21.97 | $24.65 | 387,345 | — | — |
| 2008-09-17 | $21.96 | $24.63 | 197,421 | — | — |
| 2008-09-16 | $22.07 | $24.76 | 327,119 | — | — |
| 2008-09-15 | $22.04 | $24.73 | 182,927 | — | — |
| 2008-09-12 | $22.40 | $25.13 | 198,920 | — | — |
| 2008-09-11 | $22.83 | $25.62 | 143,942 | — | — |
| 2008-09-10 | $22.33 | $25.05 | 310,376 | — | — |
| 2008-09-09 | $22.71 | $25.48 | 387,345 | — | — |
| 2008-09-08 | $22.42 | $25.15 | 248,900 | — | — |
| 2008-09-05 | $22.43 | $25.16 | 150,940 | — | — |
| 2008-09-04 | $22.63 | $25.39 | 307,627 | — | — |
| 2008-09-03 | $23.05 | $25.86 | 117,453 | — | — |
| 2008-09-02 | $23.36 | $26.21 | 142,943 | — | — |
| 2008-08-29 | $24.04 | $26.97 | 96,212 | — | — |
| 2008-08-28 | $23.95 | $26.87 | 88,964 | — | — |
| 2008-08-27 | $23.75 | $26.64 | 84,966 | — | — |
| 2008-08-26 | $23.67 | $26.56 | 96,461 | — | — |
| 2008-08-25 | $23.63 | $26.51 | 86,465 | — | — |
| 2008-08-22 | $23.83 | $26.73 | 65,474 | — | — |
| 2008-08-21 | $23.61 | $26.49 | 319,372 | — | — |
| 2008-08-20 | $23.83 | $26.74 | 126,449 | — | — |
| 2008-08-19 | $23.56 | $26.43 | 249,400 | — | — |
| 2008-08-18 | $23.05 | $25.86 | 170,182 | — | — |
| 2008-08-15 | $23.12 | $25.94 | 343,613 | — | — |
| 2008-08-14 | $23.34 | $26.18 | 377,849 | — | — |
| 2008-08-13 | $23.37 | $26.21 | 670,982 | — | — |
| 2008-08-12 | $23.71 | $26.60 | 538,285 | — | — |
| 2008-08-11 | $24.03 | $26.96 | 751,449 | — | — |
| 2008-08-08 | $23.21 | $26.04 | 967,863 | — | — |
| 2008-08-07 | $23.05 | $25.86 | 458,816 | — | — |
| 2008-08-06 | $22.24 | $24.95 | 405,338 | — | — |
| 2008-08-05 | $22.61 | $25.36 | 491,054 | — | — |
| 2008-08-04 | $22.15 | $24.85 | 358,107 | — | — |
| 2008-08-01 | $21.76 | $24.42 | 777,439 | — | — |
| 2008-07-31 | $21.47 | $24.09 | 443,573 | — | — |
| 2008-07-30 | $22.09 | $24.78 | 383,097 | — | — |
| 2008-07-29 | $21.81 | $24.47 | 385,846 | — | — |
| 2008-07-28 | $21.97 | $24.65 | 654,988 | — | — |
| 2008-07-25 | $22.44 | $25.18 | 259,896 | — | — |
| 2008-07-24 | $22.60 | $25.35 | 497,051 | — | — |
| 2008-07-23 | $23.09 | $25.90 | 426,579 | — | — |
| 2008-07-22 | $22.79 | $25.57 | 1,871,501 | — | — |
| 2008-07-21 | $22.66 | $25.42 | 534,286 | — | — |
| 2008-07-18 | $22.79 | $25.57 | 563,525 | — | — |
| 2008-07-17 | $22.36 | $25.09 | 407,587 | — | — |
| 2008-07-16 | $22.07 | $24.76 | 527,039 | — | — |
| 2008-07-15 | $21.18 | $23.77 | 521,541 | — | — |
| 2008-07-14 | $21.31 | $23.91 | 942,623 | — | — |
| 2008-07-11 | $21.30 | $23.89 | 986,605 | — | — |
| 2008-07-10 | $21.72 | $24.37 | 302,879 | — | — |
| 2008-07-09 | $21.64 | $24.28 | 791,933 | — | — |
| 2008-07-08 | $21.14 | $23.72 | 260,146 | — | — |
| 2008-07-07 | $21.12 | $23.70 | 394,342 | — | — |
| 2008-07-03 | $20.64 | $23.16 | 238,655 | — | — |
| 2008-07-02 | $20.90 | $23.45 | 295,632 | — | — |
| 2008-07-01 | $21.63 | $24.27 | 655,488 | — | — |
| 2008-06-30 | $21.91 | $24.58 | 167,433 | — | — |
| 2008-06-27 | $22.05 | $24.74 | 143,942 | — | — |
| 2008-06-26 | $21.78 | $24.43 | 182,427 | — | — |
| 2008-06-25 | $22.32 | $25.05 | 123,701 | — | — |
| 2008-06-24 | $22.40 | $25.13 | 167,683 | — | — |
| 2008-06-23 | $23.02 | $25.82 | 95,212 | — | — |
| 2008-06-20 | $22.77 | $25.55 | 101,959 | — | — |
| 2008-06-19 | $23.37 | $26.22 | 410,836 | — | — |
| 2008-06-18 | $23.31 | $26.15 | 175,930 | — | — |
| 2008-06-17 | $22.55 | $25.30 | 53,229 | — | — |
| 2008-06-16 | $22.57 | $25.33 | 164,434 | — | — |
| 2008-06-13 | $22.42 | $25.15 | 346,861 | — | — |
| 2008-06-12 | $22.12 | $24.82 | 381,347 | — | — |
| 2008-06-11 | $22.36 | $25.08 | 158,437 | — | — |
| 2008-06-10 | $22.65 | $25.42 | 227,909 | — | — |
| 2008-06-09 | $22.85 | $25.64 | 364,354 | — | — |
| 2008-06-06 | $22.63 | $25.39 | 200,420 | — | — |
| 2008-06-05 | $22.68 | $25.44 | 340,114 | — | — |
| 2008-06-04 | $22.65 | $25.41 | 154,438 | — | — |
| 2008-06-03 | $21.87 | $24.54 | 144,692 | — | — |
| 2008-06-02 | $21.58 | $24.21 | 155,938 | — | — |
| 2008-05-30 | $21.55 | $24.18 | 301,879 | — | — |
| 2008-05-29 | $21.53 | $24.15 | 297,131 | — | — |
| 2008-05-28 | $21.70 | $24.34 | 61,226 | — | — |
| 2008-05-27 | $21.49 | $24.11 | 148,191 | — | — |
| 2008-05-23 | $21.72 | $24.36 | 166,933 | — | — |
| 2008-05-22 | $21.90 | $24.58 | 198,421 | — | — |
| 2008-05-21 | $21.70 | $24.35 | 121,202 | — | — |
| 2008-05-20 | $21.82 | $24.48 | 312,125 | — | — |
| 2008-05-19 | $21.54 | $24.17 | 116,953 | — | — |
| 2008-05-16 | $21.64 | $24.28 | 136,695 | — | — |
| 2008-05-15 | $21.08 | $23.66 | 218,912 | — | — |
| 2008-05-14 | $21.08 | $23.66 | 278,139 | — | — |
| 2008-05-13 | $21.08 | $23.66 | 747,451 | — | — |
| 2008-05-12 | $21.88 | $24.55 | 186,925 | — | — |
| 2008-05-09 | $21.68 | $24.32 | 149,440 | — | — |
| 2008-05-08 | $21.52 | $24.14 | 353,609 | — | — |
| 2008-05-07 | $21.30 | $23.90 | 341,363 | — | — |
| 2008-05-06 | $22.07 | $24.76 | 221,911 | — | — |
| 2008-05-05 | $22.32 | $25.04 | 356,857 | — | — |
| 2008-05-02 | $22.42 | $25.15 | 1,223,011 | — | — |
| 2008-05-01 | $22.97 | $25.77 | 1,370,452 | — | — |
| 2008-04-30 | $25.90 | $29.06 | 445,572 | — | — |
| 2008-04-29 | $25.09 | $28.15 | 454,068 | — | — |
| 2008-04-28 | $25.71 | $28.84 | 166,933 | — | — |
| 2008-04-25 | $25.50 | $28.61 | 102,709 | — | — |
| 2008-04-24 | $25.61 | $28.74 | 411,086 | — | — |
| 2008-04-23 | $25.65 | $28.77 | 255,898 | — | — |
| 2008-04-22 | $26.10 | $29.28 | 160,936 | — | — |
| 2008-04-21 | $25.55 | $28.67 | 75,220 | — | — |
| 2008-04-18 | $25.79 | $28.94 | 61,975 | — | — |
| 2008-04-17 | $25.44 | $28.54 | 102,209 | — | — |
| 2008-04-16 | $25.83 | $28.98 | 301,379 | — | — |
| 2008-04-15 | $26.38 | $29.43 | 140,444 | — | — |
| 2008-04-14 | $26.05 | $29.07 | 162,685 | — | — |
| 2008-04-11 | $25.99 | $29.00 | 253,149 | — | — |
| 2008-04-10 | $25.60 | $28.56 | 157,937 | — | — |
| 2008-04-09 | $25.77 | $28.76 | 117,703 | — | — |
| 2008-04-08 | $26.22 | $29.25 | 131,947 | — | — |
| 2008-04-07 | $26.90 | $30.01 | 76,220 | — | — |
| 2008-04-04 | $27.08 | $30.21 | 197,921 | — | — |
| 2008-04-03 | $26.89 | $30.00 | 332,867 | — | — |
| 2008-04-02 | $27.44 | $30.61 | 102,209 | — | — |
| 2008-04-01 | $27.14 | $30.28 | 106,707 | — | — |
| 2008-03-31 | $26.41 | $29.46 | 215,414 | — | — |
| 2008-03-28 | $26.81 | $29.91 | 175,430 | — | — |
| 2008-03-27 | $26.77 | $29.87 | 237,905 | — | — |
| 2008-03-26 | $26.66 | $29.74 | 144,942 | — | — |
| 2008-03-25 | $26.49 | $29.55 | 198,671 | — | — |
| 2008-03-24 | $26.09 | $29.11 | 179,428 | — | — |
| 2008-03-20 | $25.84 | $28.83 | 643,742 | — | — |
| 2008-03-19 | $24.47 | $27.30 | 469,812 | — | — |
| 2008-03-18 | $24.94 | $27.82 | 257,897 | — | — |
| 2008-03-17 | $23.75 | $26.49 | 359,606 | — | — |
| 2008-03-14 | $24.92 | $27.80 | 375,100 | — | — |
| 2008-03-13 | $25.24 | $28.16 | 162,935 | — | — |
| 2008-03-12 | $25.20 | $28.12 | 435,826 | — | — |
| 2008-03-11 | $25.63 | $28.59 | 481,307 | — | — |
| 2008-03-10 | $25.41 | $28.35 | 164,934 | — | — |
| 2008-03-07 | $26.14 | $29.17 | 731,707 | — | — |
| 2008-03-06 | $25.92 | $28.92 | 145,192 | — | — |
| 2008-03-05 | $25.99 | $29.00 | 69,472 | — | — |
| 2008-03-04 | $25.70 | $28.67 | 286,136 | — | — |
| 2008-03-03 | $26.08 | $29.09 | 565,524 | — | — |
| 2008-02-29 | $26.17 | $29.20 | 212,915 | — | — |
| 2008-02-28 | $26.49 | $29.55 | 241,653 | — | — |
| 2008-02-27 | $26.48 | $29.55 | 96,212 | — | — |
| 2008-02-26 | $26.49 | $29.55 | 89,964 | — | — |
| 2008-02-25 | $26.26 | $29.30 | 153,189 | — | — |
| 2008-02-22 | $26.20 | $29.23 | 112,455 | — | — |
| 2008-02-21 | $26.01 | $29.02 | 157,687 | — | — |
| 2008-02-20 | $26.33 | $29.38 | 209,666 | — | — |
| 2008-02-19 | $26.12 | $29.14 | 199,420 | — | — |
| 2008-02-15 | $26.77 | $29.86 | 267,143 | — | — |
| 2008-02-14 | $26.54 | $29.61 | 129,448 | — | — |
| 2008-02-13 | $26.74 | $29.84 | 437,575 | — | — |
| 2008-02-12 | $26.83 | $29.93 | 303,129 | — | — |
| 2008-02-11 | $26.17 | $29.19 | 254,398 | — | — |
| 2008-02-08 | $25.73 | $28.70 | 612,755 | — | — |
| 2008-02-07 | $24.94 | $27.83 | 361,855 | — | — |
| 2008-02-06 | $24.27 | $27.08 | 780,438 | — | — |
| 2008-02-05 | $24.22 | $27.02 | 635,746 | — | — |
| 2008-02-04 | $24.93 | $27.82 | 945,872 | — | — |
| 2008-02-01 | $25.59 | $28.55 | 971,611 | — | — |
| 2008-01-31 | $26.95 | $30.07 | 852,159 | — | — |
| 2008-01-30 | $26.31 | $29.35 | 483,557 | — | — |
| 2008-01-29 | $25.35 | $28.28 | 213,914 | — | — |
| 2008-01-28 | $24.41 | $27.24 | 166,433 | — | — |
| 2008-01-25 | $24.09 | $26.87 | 305,128 | — | — |
| 2008-01-24 | $24.85 | $27.72 | 381,347 | — | — |
| 2008-01-23 | $23.61 | $26.34 | 524,290 | — | — |
| 2008-01-22 | $24.00 | $26.77 | 239,654 | — | — |
| 2008-01-18 | $24.46 | $27.29 | 604,008 | — | — |
| 2008-01-17 | $24.13 | $26.92 | 782,937 | — | — |
| 2008-01-16 | $23.75 | $26.50 | 691,723 | — | — |
| 2008-01-15 | $24.21 | $27.01 | 456,317 | — | — |
| 2008-01-14 | $25.18 | $28.09 | 512,045 | — | — |
| 2008-01-11 | $24.85 | $27.72 | 780,938 | — | — |
| 2008-01-10 | $24.44 | $27.26 | 272,391 | — | — |
| 2008-01-09 | $24.64 | $27.49 | 544,282 | — | — |
| 2008-01-08 | $25.15 | $28.05 | 470,812 | — | — |
| 2008-01-07 | $23.59 | $26.32 | 296,132 | — | — |
| 2008-01-04 | $22.85 | $25.49 | 200,920 | — | — |
| 2008-01-03 | $23.10 | $25.77 | 134,196 | — | — |
| 2008-01-02 | $23.06 | $25.73 | 201,919 | — | — |