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
- 1992-07-01 to 2026-08-27
- 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 | $12.46 | $12.46 | 4,000 | — | — |
| 2008-12-30 | $11.35 | $11.35 | 2,900 | — | — |
| 2008-12-29 | $11.77 | $11.77 | 3,700 | — | — |
| 2008-12-26 | $14.50 | $14.50 | 900 | — | — |
| 2008-12-24 | $13.95 | $13.95 | 1,400 | — | — |
| 2008-12-23 | $14.80 | $14.80 | 5,800 | — | — |
| 2008-12-22 | $15.02 | $15.02 | 6,600 | — | — |
| 2008-12-19 | $14.95 | $14.95 | 24,200 | — | — |
| 2008-12-18 | $14.99 | $14.99 | 3,400 | — | — |
| 2008-12-17 | $15.00 | $15.00 | 13,300 | — | — |
| 2008-12-16 | $15.75 | $15.75 | 26,400 | — | — |
| 2008-12-15 | $11.70 | $11.70 | 6,800 | — | — |
| 2008-12-12 | $13.02 | $13.02 | 7,000 | — | — |
| 2008-12-11 | $12.51 | $12.51 | 5,800 | — | — |
| 2008-12-10 | $14.45 | $14.45 | 1,500 | — | — |
| 2008-12-09 | $14.11 | $14.11 | 5,700 | — | — |
| 2008-12-08 | $16.00 | $16.00 | 11,000 | — | — |
| 2008-12-05 | $13.33 | $13.33 | 13,500 | — | — |
| 2008-12-04 | $13.03 | $13.03 | 8,700 | — | — |
| 2008-12-03 | $12.38 | $12.38 | 5,600 | — | — |
| 2008-12-02 | $13.00 | $13.00 | 5,800 | — | — |
| 2008-12-01 | $12.01 | $12.01 | 7,100 | — | — |
| 2008-11-28 | $15.96 | $15.96 | 500 | — | — |
| 2008-11-26 | $15.00 | $15.00 | 5,600 | — | — |
| 2008-11-25 | $13.76 | $13.76 | 94,900 | — | — |
| 2008-11-24 | $13.50 | $13.50 | 13,900 | — | — |
| 2008-11-21 | $11.59 | $11.59 | 13,700 | — | — |
| 2008-11-20 | $10.93 | $10.93 | 8,800 | — | — |
| 2008-11-19 | $11.75 | $11.75 | 15,100 | — | — |
| 2008-11-18 | $16.00 | $16.00 | 10,700 | — | — |
| 2008-11-17 | $15.14 | $15.14 | 2,500 | — | — |
| 2008-11-14 | $15.01 | $15.01 | 2,800 | — | — |
| 2008-11-13 | $18.04 | $18.04 | 6,000 | — | — |
| 2008-11-12 | $16.86 | $16.86 | 5,200 | — | — |
| 2008-11-11 | $19.17 | $19.17 | 5,700 | — | — |
| 2008-11-10 | $18.55 | $18.55 | 2,300 | — | — |
| 2008-11-07 | $18.91 | $18.91 | 3,800 | — | — |
| 2008-11-06 | $19.19 | $19.19 | 2,300 | — | — |
| 2008-11-05 | $19.95 | $19.95 | 10,000 | — | — |
| 2008-11-04 | $23.00 | $23.00 | 7,300 | — | — |
| 2008-11-03 | $23.39 | $23.39 | 7,800 | — | — |
| 2008-10-31 | $24.50 | $24.50 | 18,500 | — | — |
| 2008-10-30 | $24.95 | $24.95 | 15,300 | — | — |
| 2008-10-29 | $21.18 | $21.18 | 17,900 | — | — |
| 2008-10-28 | $19.24 | $19.24 | 10,000 | — | — |
| 2008-10-27 | $15.90 | $15.90 | 4,600 | — | — |
| 2008-10-24 | $16.42 | $16.42 | 14,000 | — | — |
| 2008-10-23 | $18.32 | $18.32 | 6,700 | — | — |
| 2008-10-22 | $19.57 | $19.57 | 7,400 | — | — |
| 2008-10-21 | $22.21 | $22.21 | 14,600 | — | — |
| 2008-10-20 | $25.00 | $25.00 | 4,800 | — | — |
| 2008-10-17 | $24.04 | $24.04 | 20,700 | — | — |
| 2008-10-16 | $25.46 | $25.46 | 11,500 | — | — |
| 2008-10-15 | $21.88 | $21.88 | 9,600 | — | — |
| 2008-10-14 | $25.20 | $25.20 | 7,300 | — | — |
| 2008-10-13 | $25.55 | $25.55 | 18,400 | — | — |
| 2008-10-10 | $25.98 | $25.98 | 16,800 | — | — |
| 2008-10-09 | $18.19 | $18.19 | 5,900 | — | — |
| 2008-10-08 | $23.45 | $23.45 | 8,700 | — | — |
| 2008-10-07 | $21.65 | $21.65 | 7,600 | — | — |
| 2008-10-06 | $25.03 | $25.03 | 12,000 | — | — |
| 2008-10-03 | $26.12 | $26.12 | 8,900 | — | — |
| 2008-10-02 | $26.20 | $26.20 | 2,900 | — | — |
| 2008-10-01 | $27.17 | $27.17 | 4,100 | — | — |
| 2008-09-30 | $27.52 | $27.52 | 14,700 | — | — |
| 2008-09-29 | $26.30 | $26.30 | 5,700 | — | — |
| 2008-09-26 | $27.49 | $27.49 | 32,400 | — | — |
| 2008-09-25 | $27.47 | $27.47 | 7,100 | — | — |
| 2008-09-24 | $27.53 | $27.53 | 7,400 | — | — |
| 2008-09-23 | $27.63 | $27.63 | 12,400 | — | — |
| 2008-09-22 | $27.99 | $27.99 | 14,800 | — | — |
| 2008-09-19 | $28.50 | $28.50 | 92,000 | — | — |
| 2008-09-18 | $28.00 | $28.00 | 26,700 | — | — |
| 2008-09-17 | $26.81 | $26.81 | 3,800 | — | — |
| 2008-09-16 | $27.87 | $27.87 | 6,400 | — | — |
| 2008-09-15 | $26.99 | $26.99 | 3,800 | — | — |
| 2008-09-12 | $27.62 | $27.62 | 3,500 | — | — |
| 2008-09-11 | $27.94 | $27.94 | 9,000 | — | — |
| 2008-09-10 | $28.25 | $28.25 | 8,200 | — | — |
| 2008-09-09 | $28.49 | $28.49 | 7,200 | — | — |
| 2008-09-08 | $29.40 | $29.40 | 7,800 | — | — |
| 2008-09-05 | $29.40 | $29.40 | 3,800 | — | — |
| 2008-09-04 | $28.72 | $28.72 | 4,900 | — | — |
| 2008-09-03 | $29.49 | $29.49 | 9,700 | — | — |
| 2008-09-02 | $28.92 | $28.92 | 2,100 | — | — |
| 2008-08-29 | $29.03 | $29.03 | 7,200 | — | — |
| 2008-08-28 | $29.15 | $29.15 | 7,500 | — | — |
| 2008-08-27 | $26.84 | $26.84 | 3,900 | — | — |
| 2008-08-26 | $25.92 | $25.92 | 3,400 | — | — |
| 2008-08-25 | $26.45 | $26.45 | 3,000 | — | — |
| 2008-08-22 | $28.69 | $28.69 | 7,200 | — | — |
| 2008-08-21 | $28.68 | $28.68 | 1,600 | — | — |
| 2008-08-20 | $28.64 | $28.64 | 2,500 | — | — |
| 2008-08-19 | $28.64 | $28.64 | 1,500 | — | — |
| 2008-08-18 | $29.00 | $29.00 | 5,400 | — | — |
| 2008-08-15 | $28.21 | $28.21 | 10,100 | — | — |
| 2008-08-14 | $30.13 | $30.13 | 9,400 | — | — |
| 2008-08-13 | $29.86 | $29.86 | 9,300 | — | — |
| 2008-08-12 | $29.98 | $29.98 | 8,400 | — | — |
| 2008-08-11 | $29.50 | $29.50 | 8,600 | — | — |
| 2008-08-08 | $28.00 | $28.00 | 10,300 | — | — |
| 2008-08-07 | $25.71 | $25.71 | 6,000 | — | — |
| 2008-08-06 | $27.00 | $27.00 | 5,900 | — | — |
| 2008-08-05 | $26.73 | $26.73 | 5,500 | — | — |
| 2008-08-04 | $26.98 | $26.98 | 6,600 | — | — |
| 2008-08-01 | $26.93 | $26.93 | 4,600 | — | — |
| 2008-07-31 | $27.00 | $27.00 | 8,000 | — | — |
| 2008-07-30 | $26.92 | $26.92 | 9,000 | — | — |
| 2008-07-29 | $26.94 | $26.94 | 7,400 | — | — |
| 2008-07-28 | $26.04 | $26.04 | 6,400 | — | — |
| 2008-07-25 | $26.85 | $26.85 | 6,100 | — | — |
| 2008-07-24 | $26.71 | $26.71 | 6,700 | — | — |
| 2008-07-23 | $26.90 | $26.90 | 6,200 | — | — |
| 2008-07-22 | $26.99 | $26.99 | 13,800 | — | — |
| 2008-07-21 | $24.77 | $24.77 | 2,400 | — | — |
| 2008-07-18 | $24.07 | $24.07 | 9,600 | — | — |
| 2008-07-17 | $25.75 | $25.75 | 12,300 | — | — |
| 2008-07-16 | $25.08 | $25.08 | 20,600 | — | — |
| 2008-07-15 | $20.09 | $20.09 | 3,300 | — | — |
| 2008-07-14 | $18.74 | $18.74 | 3,400 | — | — |
| 2008-07-11 | $18.82 | $18.82 | 8,000 | — | — |
| 2008-07-10 | $18.28 | $18.28 | 3,300 | — | — |
| 2008-07-09 | $17.72 | $17.72 | 2,500 | — | — |
| 2008-07-08 | $18.20 | $18.20 | 7,100 | — | — |
| 2008-07-07 | $16.49 | $16.49 | 9,900 | — | — |
| 2008-07-03 | $16.26 | $16.26 | 2,300 | — | — |
| 2008-07-02 | $16.06 | $16.06 | 22,800 | — | — |
| 2008-07-01 | $16.50 | $16.50 | 21,000 | — | — |
| 2008-06-30 | $17.39 | $17.39 | 12,300 | — | — |
| 2008-06-27 | $17.15 | $17.15 | 146,400 | — | — |
| 2008-06-26 | $19.37 | $19.37 | 11,000 | — | — |
| 2008-06-25 | $22.07 | $22.07 | 11,800 | — | — |
| 2008-06-24 | $22.25 | $22.25 | 6,500 | — | — |
| 2008-06-23 | $23.25 | $23.25 | 1,100 | — | — |
| 2008-06-20 | $23.67 | $23.67 | 19,200 | — | — |
| 2008-06-19 | $25.56 | $25.56 | 2,300 | — | — |
| 2008-06-18 | $24.88 | $24.88 | 1,400 | — | — |
| 2008-06-17 | $26.72 | $26.72 | 1,700 | — | — |
| 2008-06-16 | $27.35 | $27.35 | 2,200 | — | — |
| 2008-06-13 | $26.00 | $26.00 | 4,700 | — | — |
| 2008-06-12 | $24.23 | $24.23 | 1,600 | — | — |
| 2008-06-11 | $23.59 | $23.59 | 1,400 | — | — |
| 2008-06-10 | $25.16 | $25.16 | 2,600 | — | — |
| 2008-06-09 | $25.01 | $25.01 | 3,500 | — | — |
| 2008-06-06 | $26.71 | $26.71 | 5,500 | — | — |
| 2008-06-05 | $27.39 | $27.39 | 7,300 | — | — |
| 2008-06-04 | $25.30 | $25.30 | 2,700 | — | — |
| 2008-06-03 | $25.09 | $25.09 | 5,200 | — | — |
| 2008-06-02 | $26.64 | $26.64 | 8,600 | — | — |
| 2008-05-30 | $26.49 | $26.49 | 50,200 | — | — |
| 2008-05-29 | $26.47 | $26.47 | 14,400 | — | — |
| 2008-05-28 | $25.98 | $25.98 | 11,600 | — | — |
| 2008-05-27 | $24.05 | $24.05 | 9,600 | — | — |
| 2008-05-23 | $23.87 | $23.87 | 2,800 | — | — |
| 2008-05-22 | $24.60 | $24.60 | 4,800 | — | — |
| 2008-05-21 | $24.72 | $24.72 | 3,500 | — | — |
| 2008-05-20 | $24.95 | $24.95 | 10,400 | — | — |
| 2008-05-19 | $24.78 | $24.78 | 13,100 | — | — |
| 2008-05-16 | $25.03 | $25.03 | 7,800 | — | — |
| 2008-05-15 | $25.51 | $25.51 | 3,700 | — | — |
| 2008-05-14 | $26.34 | $26.34 | 2,800 | — | — |
| 2008-05-13 | $26.77 | $26.77 | 4,700 | — | — |
| 2008-05-12 | $26.73 | $26.73 | 1,800 | — | — |
| 2008-05-09 | $24.67 | $24.67 | 2,500 | — | — |
| 2008-05-08 | $25.69 | $25.69 | 7,800 | — | — |
| 2008-05-07 | $24.27 | $24.27 | 6,900 | — | — |
| 2008-05-06 | $25.78 | $25.78 | 15,100 | — | — |
| 2008-05-05 | $25.63 | $25.63 | 25,600 | — | — |
| 2008-05-02 | $26.22 | $26.22 | 2,700 | — | — |
| 2008-05-01 | $27.77 | $27.77 | 900 | — | — |
| 2008-04-30 | $27.91 | $27.91 | 4,000 | — | — |
| 2008-04-29 | $27.45 | $27.45 | 500 | — | — |
| 2008-04-28 | $27.83 | $27.83 | 1,200 | — | — |
| 2008-04-25 | $26.75 | $26.75 | 1,600 | — | — |
| 2008-04-24 | $27.28 | $27.28 | 2,000 | — | — |
| 2008-04-23 | $25.28 | $25.28 | 2,700 | — | — |
| 2008-04-22 | $25.60 | $25.60 | 5,200 | — | — |
| 2008-04-21 | $27.11 | $27.11 | 3,700 | — | — |
| 2008-04-18 | $28.19 | $28.19 | 10,000 | — | — |
| 2008-04-17 | $27.85 | $27.85 | 6,200 | — | — |
| 2008-04-16 | $28.28 | $28.28 | 10,800 | — | — |
| 2008-04-15 | $27.09 | $27.09 | 2,200 | — | — |
| 2008-04-14 | $25.71 | $25.71 | 3,100 | — | — |
| 2008-04-11 | $25.94 | $25.94 | 2,900 | — | — |
| 2008-04-10 | $27.00 | $27.00 | 3,500 | — | — |
| 2008-04-09 | $27.03 | $27.03 | 2,400 | — | — |
| 2008-04-08 | $27.91 | $27.91 | 900 | — | — |
| 2008-04-07 | $28.00 | $28.00 | 3,100 | — | — |
| 2008-04-04 | $28.46 | $28.46 | 2,900 | — | — |
| 2008-04-03 | $28.32 | $28.32 | 1,200 | — | — |
| 2008-04-02 | $28.17 | $28.17 | 900 | — | — |
| 2008-04-01 | $29.06 | $29.06 | 2,300 | — | — |
| 2008-03-31 | $29.47 | $29.47 | 3,700 | — | — |
| 2008-03-28 | $29.26 | $29.26 | 2,200 | — | — |
| 2008-03-27 | $29.77 | $29.77 | 11,300 | — | — |
| 2008-03-26 | $29.66 | $29.66 | 6,100 | — | — |
| 2008-03-25 | $29.02 | $29.02 | 6,000 | — | — |
| 2008-03-24 | $29.00 | $29.00 | 6,100 | — | — |
| 2008-03-20 | $29.00 | $29.00 | 59,900 | — | — |
| 2008-03-19 | $29.05 | $29.05 | 5,600 | — | — |
| 2008-03-18 | $30.00 | $30.00 | 7,000 | — | — |
| 2008-03-17 | $27.78 | $27.78 | 700 | — | — |
| 2008-03-14 | $28.38 | $28.38 | 4,200 | — | — |
| 2008-03-13 | $28.82 | $28.82 | 2,600 | — | — |
| 2008-03-12 | $29.17 | $29.17 | 4,400 | — | — |
| 2008-03-11 | $28.00 | $28.00 | 7,400 | — | — |
| 2008-03-10 | $24.53 | $24.53 | 5,900 | — | — |
| 2008-03-07 | $23.98 | $23.98 | 3,400 | — | — |
| 2008-03-06 | $24.86 | $24.86 | 1,900 | — | — |
| 2008-03-05 | $26.74 | $26.74 | 4,900 | — | — |
| 2008-03-04 | $26.51 | $26.51 | 9,300 | — | — |
| 2008-03-03 | $27.01 | $27.01 | 5,700 | — | — |
| 2008-02-29 | $29.32 | $29.32 | 7,000 | — | — |
| 2008-02-28 | $30.36 | $30.36 | 4,400 | — | — |
| 2008-02-27 | $30.67 | $30.67 | 5,400 | — | — |
| 2008-02-26 | $30.98 | $30.98 | 11,200 | — | — |
| 2008-02-25 | $29.01 | $29.01 | 8,500 | — | — |
| 2008-02-22 | $29.01 | $29.01 | 7,900 | — | — |
| 2008-02-21 | $28.10 | $28.10 | 1,700 | — | — |
| 2008-02-20 | $29.33 | $29.33 | 1,200 | — | — |
| 2008-02-19 | $29.15 | $29.15 | 3,500 | — | — |
| 2008-02-15 | $30.57 | $30.57 | 5,300 | — | — |
| 2008-02-14 | $32.01 | $32.01 | 1,700 | — | — |
| 2008-02-13 | $33.06 | $33.06 | 2,800 | — | — |
| 2008-02-12 | $29.36 | $29.36 | 2,400 | — | — |
| 2008-02-11 | $29.04 | $29.04 | 6,100 | — | — |
| 2008-02-08 | $30.14 | $30.14 | 2,900 | — | — |
| 2008-02-07 | $30.98 | $30.98 | 1,400 | — | — |
| 2008-02-06 | $31.36 | $31.36 | 2,900 | — | — |
| 2008-02-05 | $31.23 | $31.23 | 5,400 | — | — |
| 2008-02-04 | $32.96 | $32.96 | 4,600 | — | — |
| 2008-02-01 | $33.84 | $33.84 | 3,300 | — | — |
| 2008-01-31 | $33.66 | $33.66 | 10,400 | — | — |
| 2008-01-30 | $31.24 | $31.24 | 3,300 | — | — |
| 2008-01-29 | $31.06 | $31.06 | 9,900 | — | — |
| 2008-01-28 | $30.00 | $30.00 | 4,100 | — | — |
| 2008-01-25 | $29.07 | $29.07 | 4,000 | — | — |
| 2008-01-24 | $29.16 | $29.16 | 3,800 | — | — |
| 2008-01-23 | $30.14 | $30.14 | 9,400 | — | — |
| 2008-01-22 | $29.61 | $29.61 | 1,600 | — | — |
| 2008-01-18 | $29.00 | $29.00 | 7,400 | — | — |
| 2008-01-17 | $29.33 | $29.33 | 8,100 | — | — |
| 2008-01-16 | $30.09 | $30.09 | 20,200 | — | — |
| 2008-01-15 | $29.32 | $29.32 | 1,300 | — | — |
| 2008-01-14 | $29.48 | $29.48 | 5,700 | — | — |
| 2008-01-11 | $28.55 | $28.55 | 10,300 | — | — |
| 2008-01-10 | $30.32 | $30.32 | 3,100 | — | — |
| 2008-01-09 | $29.43 | $29.43 | 7,700 | — | — |
| 2008-01-08 | $28.52 | $28.52 | 9,500 | — | — |
| 2008-01-07 | $29.00 | $29.00 | 25,200 | — | — |
| 2008-01-04 | $29.49 | $29.49 | 7,700 | — | — |
| 2008-01-03 | $32.78 | $32.78 | 4,000 | — | — |
| 2008-01-02 | $32.76 | $32.76 | 75,400 | — | — |