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
- 2006-02-01 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 | $8.57 | $8.83 | 143,800 | — | — |
| 2008-12-30 | $8.11 | $8.36 | 299,000 | — | — |
| 2008-12-29 | $7.82 | $8.06 | 134,800 | — | — |
| 2008-12-26 | $7.87 | $8.11 | 174,200 | — | — |
| 2008-12-24 | $7.60 | $7.83 | 220,000 | — | — |
| 2008-12-23 | $7.81 | $8.05 | 238,500 | — | — |
| 2008-12-22 | $7.98 | $8.22 | 388,400 | — | — |
| 2008-12-19 | $8.40 | $8.66 | 413,200 | — | — |
| 2008-12-18 | $8.53 | $8.79 | 433,100 | — | — |
| 2008-12-17 | $8.84 | $9.11 | 468,300 | — | — |
| 2008-12-16 | $8.90 | $9.17 | 290,700 | — | — |
| 2008-12-15 | $8.42 | $8.68 | 240,000 | — | — |
| 2008-12-12 | $8.48 | $8.74 | 240,000 | — | — |
| 2008-12-11 | $8.37 | $8.63 | 386,400 | — | — |
| 2008-12-10 | $8.49 | $8.75 | 319,900 | — | — |
| 2008-12-09 | $7.96 | $8.20 | 606,900 | — | — |
| 2008-12-08 | $7.95 | $8.19 | 473,400 | — | — |
| 2008-12-05 | $7.08 | $7.30 | 503,800 | — | — |
| 2008-12-04 | $6.77 | $6.98 | 467,400 | — | — |
| 2008-12-03 | $6.62 | $6.82 | 545,500 | — | — |
| 2008-12-02 | $6.95 | $7.16 | 480,800 | — | — |
| 2008-12-01 | $6.32 | $6.51 | 633,400 | — | — |
| 2008-11-28 | $7.18 | $7.40 | 165,300 | — | — |
| 2008-11-26 | $6.97 | $7.18 | 528,900 | — | — |
| 2008-11-25 | $6.08 | $6.27 | 337,000 | — | — |
| 2008-11-24 | $5.97 | $6.15 | 468,400 | — | — |
| 2008-11-21 | $5.54 | $5.71 | 637,800 | — | — |
| 2008-11-20 | $4.65 | $4.79 | 1,170,600 | — | — |
| 2008-11-19 | $5.64 | $5.81 | 632,200 | — | — |
| 2008-11-18 | $6.36 | $6.55 | 716,700 | — | — |
| 2008-11-17 | $6.56 | $6.76 | 472,400 | — | — |
| 2008-11-14 | $6.64 | $6.84 | 463,200 | — | — |
| 2008-11-13 | $7.16 | $7.38 | 546,900 | — | — |
| 2008-11-12 | $6.42 | $6.62 | 563,300 | — | — |
| 2008-11-11 | $7.06 | $7.28 | 527,700 | — | — |
| 2008-11-10 | $7.46 | $7.69 | 769,500 | — | — |
| 2008-11-07 | $7.40 | $7.63 | 1,421,300 | — | — |
| 2008-11-06 | $7.05 | $7.27 | 1,824,200 | — | — |
| 2008-11-05 | $8.40 | $8.66 | 783,100 | — | — |
| 2008-11-04 | $9.34 | $9.63 | 1,002,200 | — | — |
| 2008-11-03 | $8.85 | $9.12 | 663,700 | — | — |
| 2008-10-31 | $8.81 | $9.08 | 776,900 | — | — |
| 2008-10-30 | $9.23 | $9.51 | 992,400 | — | — |
| 2008-10-29 | $9.13 | $9.41 | 772,900 | — | — |
| 2008-10-28 | $9.07 | $9.35 | 678,100 | — | — |
| 2008-10-27 | $7.72 | $7.96 | 488,600 | — | — |
| 2008-10-24 | $8.48 | $8.74 | 741,000 | — | — |
| 2008-10-23 | $9.21 | $9.49 | 930,900 | — | — |
| 2008-10-22 | $9.70 | $10.00 | 1,020,900 | — | — |
| 2008-10-21 | $11.44 | $11.79 | 1,027,100 | — | — |
| 2008-10-20 | $13.37 | $13.78 | 640,000 | — | — |
| 2008-10-17 | $12.87 | $13.26 | 771,200 | — | — |
| 2008-10-16 | $12.48 | $12.86 | 908,100 | — | — |
| 2008-10-15 | $11.70 | $12.06 | 803,000 | — | — |
| 2008-10-14 | $13.80 | $14.22 | 1,013,300 | — | — |
| 2008-10-13 | $13.24 | $13.65 | 182,000 | — | — |
| 2008-10-10 | $11.10 | $11.44 | 1,534,000 | — | — |
| 2008-10-09 | $10.31 | $10.63 | 1,802,900 | — | — |
| 2008-10-08 | $9.98 | $10.29 | 2,558,300 | — | — |
| 2008-10-07 | $12.41 | $12.79 | 822,700 | — | — |
| 2008-10-06 | $13.49 | $13.90 | 1,872,500 | — | — |
| 2008-10-03 | $16.22 | $16.72 | 850,300 | — | — |
| 2008-10-02 | $15.64 | $16.12 | 713,100 | — | — |
| 2008-10-01 | $17.24 | $17.77 | 863,400 | — | — |
| 2008-09-30 | $17.64 | $18.18 | 814,400 | — | — |
| 2008-09-29 | $16.49 | $16.99 | 1,098,800 | — | — |
| 2008-09-26 | $20.53 | $21.16 | 500,800 | — | — |
| 2008-09-25 | $21.12 | $21.77 | 477,600 | — | — |
| 2008-09-24 | $20.63 | $21.26 | 377,000 | — | — |
| 2008-09-23 | $21.08 | $21.73 | 545,100 | — | — |
| 2008-09-22 | $21.80 | $22.47 | 477,300 | — | — |
| 2008-09-19 | $22.81 | $23.51 | 791,900 | — | — |
| 2008-09-18 | $20.76 | $21.40 | 1,171,400 | — | — |
| 2008-09-17 | $20.39 | $21.01 | 993,100 | — | — |
| 2008-09-16 | $23.30 | $24.01 | 975,900 | — | — |
| 2008-09-15 | $24.48 | $25.23 | 245,400 | — | — |
| 2008-09-12 | $26.73 | $27.55 | 478,300 | — | — |
| 2008-09-11 | $25.07 | $25.84 | 663,300 | — | — |
| 2008-09-10 | $25.42 | $26.20 | 491,300 | — | — |
| 2008-09-09 | $25.08 | $25.85 | 638,800 | — | — |
| 2008-09-08 | $26.29 | $27.09 | 482,400 | — | — |
| 2008-09-05 | $27.67 | $28.52 | 915,400 | — | — |
| 2008-09-04 | $27.30 | $28.14 | 570,800 | — | — |
| 2008-09-03 | $30.39 | $31.32 | 293,800 | — | — |
| 2008-09-02 | $31.11 | $32.06 | 548,700 | — | — |
| 2008-08-29 | $33.32 | $34.34 | 248,200 | — | — |
| 2008-08-28 | $34.01 | $35.05 | 280,200 | — | — |
| 2008-08-27 | $34.07 | $35.11 | 202,200 | — | — |
| 2008-08-26 | $33.43 | $34.45 | 393,800 | — | — |
| 2008-08-25 | $33.47 | $34.49 | 238,000 | — | — |
| 2008-08-22 | $35.01 | $36.08 | 445,700 | — | — |
| 2008-08-21 | $34.60 | $35.66 | 818,600 | — | — |
| 2008-08-20 | $34.43 | $35.48 | 584,000 | — | — |
| 2008-08-19 | $34.00 | $35.04 | 854,900 | — | — |
| 2008-08-18 | $31.78 | $32.75 | 232,200 | — | — |
| 2008-08-15 | $31.67 | $32.64 | 226,900 | — | — |
| 2008-08-14 | $31.73 | $32.70 | 471,600 | — | — |
| 2008-08-13 | $31.95 | $32.93 | 1,104,100 | — | — |
| 2008-08-12 | $31.63 | $32.60 | 481,400 | — | — |
| 2008-08-11 | $32.52 | $33.52 | 496,600 | — | — |
| 2008-08-08 | $34.35 | $35.40 | 315,600 | — | — |
| 2008-08-07 | $34.32 | $35.37 | 390,000 | — | — |
| 2008-08-06 | $35.87 | $36.97 | 941,000 | — | — |
| 2008-08-05 | $34.86 | $35.93 | 764,100 | — | — |
| 2008-08-04 | $33.58 | $34.61 | 447,900 | — | — |
| 2008-08-01 | $34.49 | $35.55 | 246,700 | — | — |
| 2008-07-31 | $34.89 | $35.96 | 303,200 | — | — |
| 2008-07-30 | $36.07 | $37.17 | 396,300 | — | — |
| 2008-07-29 | $35.51 | $36.60 | 320,300 | — | — |
| 2008-07-28 | $34.65 | $35.71 | 255,500 | — | — |
| 2008-07-25 | $33.69 | $34.72 | 515,500 | — | — |
| 2008-07-24 | $33.32 | $34.34 | 777,900 | — | — |
| 2008-07-23 | $35.62 | $36.71 | 439,700 | — | — |
| 2008-07-22 | $36.25 | $37.36 | 402,800 | — | — |
| 2008-07-21 | $37.19 | $38.33 | 269,100 | — | — |
| 2008-07-18 | $35.83 | $36.93 | 460,200 | — | — |
| 2008-07-17 | $36.15 | $37.26 | 406,300 | — | — |
| 2008-07-16 | $38.00 | $39.16 | 410,100 | — | — |
| 2008-07-15 | $38.91 | $40.10 | 601,900 | — | — |
| 2008-07-14 | $40.45 | $41.69 | 441,000 | — | — |
| 2008-07-11 | $39.56 | $40.77 | 532,000 | — | — |
| 2008-07-10 | $38.48 | $39.66 | 601,000 | — | — |
| 2008-07-09 | $37.50 | $38.65 | 321,500 | — | — |
| 2008-07-08 | $37.90 | $39.06 | 599,500 | — | — |
| 2008-07-07 | $37.63 | $38.78 | 597,900 | — | — |
| 2008-07-03 | $36.08 | $37.18 | 852,300 | — | — |
| 2008-07-02 | $37.77 | $38.93 | 1,142,800 | — | — |
| 2008-07-01 | $41.01 | $42.27 | 572,100 | — | — |
| 2008-06-30 | $42.00 | $43.29 | 962,500 | — | — |
| 2008-06-27 | $41.70 | $42.98 | 325,200 | — | — |
| 2008-06-26 | $40.72 | $41.97 | 350,600 | — | — |
| 2008-06-25 | $41.70 | $42.98 | 465,100 | — | — |
| 2008-06-24 | $41.15 | $42.41 | 544,300 | — | — |
| 2008-06-23 | $41.77 | $43.05 | 200,500 | — | — |
| 2008-06-20 | $40.90 | $42.15 | 344,900 | — | — |
| 2008-06-19 | $41.99 | $43.28 | 409,300 | — | — |
| 2008-06-18 | $41.67 | $42.95 | 287,400 | — | — |
| 2008-06-17 | $42.03 | $43.32 | 502,200 | — | — |
| 2008-06-16 | $42.31 | $43.60 | 370,700 | — | — |
| 2008-06-13 | $42.86 | $44.17 | 273,300 | — | — |
| 2008-06-12 | $42.97 | $44.29 | 388,300 | — | — |
| 2008-06-11 | $43.60 | $44.93 | 343,000 | — | — |
| 2008-06-10 | $43.02 | $44.34 | 385,900 | — | — |
| 2008-06-09 | $44.45 | $45.81 | 226,300 | — | — |
| 2008-06-06 | $44.60 | $45.97 | 362,600 | — | — |
| 2008-06-05 | $44.98 | $46.36 | 483,100 | — | — |
| 2008-06-04 | $44.22 | $45.06 | 247,500 | — | — |
| 2008-06-03 | $44.72 | $45.57 | 493,100 | — | — |
| 2008-06-02 | $45.18 | $46.04 | 854,900 | — | — |
| 2008-05-30 | $44.39 | $45.23 | 293,600 | — | — |
| 2008-05-29 | $44.15 | $44.99 | 543,400 | — | — |
| 2008-05-28 | $43.70 | $44.53 | 686,700 | — | — |
| 2008-05-27 | $43.54 | $44.37 | 510,400 | — | — |
| 2008-05-23 | $43.41 | $44.23 | 963,700 | — | — |
| 2008-05-22 | $43.59 | $44.42 | 1,072,500 | — | — |
| 2008-05-21 | $41.27 | $42.05 | 964,600 | — | — |
| 2008-05-20 | $40.91 | $41.69 | 467,100 | — | — |
| 2008-05-19 | $40.35 | $41.11 | 982,500 | — | — |
| 2008-05-16 | $39.04 | $39.78 | 1,276,200 | — | — |
| 2008-05-15 | $36.28 | $36.97 | 661,800 | — | — |
| 2008-05-14 | $36.54 | $37.23 | 767,500 | — | — |
| 2008-05-13 | $37.02 | $37.72 | 958,200 | — | — |
| 2008-05-12 | $37.64 | $38.35 | 605,400 | — | — |
| 2008-05-09 | $37.55 | $38.26 | 791,000 | — | — |
| 2008-05-08 | $37.77 | $38.49 | 482,000 | — | — |
| 2008-05-07 | $37.21 | $37.92 | 557,400 | — | — |
| 2008-05-06 | $37.14 | $37.84 | 1,059,600 | — | — |
| 2008-05-05 | $36.36 | $37.05 | 673,700 | — | — |
| 2008-05-02 | $35.50 | $36.17 | 497,300 | — | — |
| 2008-05-01 | $34.79 | $35.45 | 1,201,700 | — | — |
| 2008-04-30 | $34.88 | $35.54 | 795,200 | — | — |
| 2008-04-29 | $34.61 | $35.27 | 474,600 | — | — |
| 2008-04-28 | $33.83 | $34.47 | 1,093,100 | — | — |
| 2008-04-25 | $35.75 | $36.43 | 1,608,300 | — | — |
| 2008-04-24 | $35.30 | $35.97 | 303,400 | — | — |
| 2008-04-23 | $36.10 | $36.78 | 385,800 | — | — |
| 2008-04-22 | $35.99 | $36.67 | 387,000 | — | — |
| 2008-04-21 | $36.57 | $37.26 | 253,000 | — | — |
| 2008-04-18 | $36.48 | $37.17 | 642,300 | — | — |
| 2008-04-17 | $35.48 | $36.15 | 680,600 | — | — |
| 2008-04-16 | $34.82 | $35.48 | 595,900 | — | — |
| 2008-04-15 | $33.22 | $33.85 | 473,100 | — | — |
| 2008-04-14 | $33.52 | $34.16 | 322,100 | — | — |
| 2008-04-11 | $33.66 | $34.30 | 984,700 | — | — |
| 2008-04-10 | $33.00 | $33.63 | 2,731,400 | — | — |
| 2008-04-09 | $34.67 | $35.33 | 5,118,700 | — | — |
| 2008-04-08 | $38.68 | $39.41 | 557,400 | — | — |
| 2008-04-07 | $39.34 | $40.09 | 791,000 | — | — |
| 2008-04-04 | $39.18 | $39.92 | 565,500 | — | — |
| 2008-04-03 | $38.62 | $39.35 | 538,100 | — | — |
| 2008-04-02 | $37.27 | $37.98 | 812,800 | — | — |
| 2008-04-01 | $37.49 | $38.20 | 382,000 | — | — |
| 2008-03-31 | $35.88 | $36.56 | 365,900 | — | — |
| 2008-03-28 | $36.12 | $36.80 | 204,800 | — | — |
| 2008-03-27 | $36.47 | $37.16 | 143,800 | — | — |
| 2008-03-26 | $36.64 | $37.33 | 308,300 | — | — |
| 2008-03-25 | $36.50 | $37.19 | 230,700 | — | — |
| 2008-03-24 | $35.40 | $36.07 | 242,300 | — | — |
| 2008-03-20 | $34.52 | $35.17 | 478,500 | — | — |
| 2008-03-19 | $35.72 | $36.40 | 337,700 | — | — |
| 2008-03-18 | $36.95 | $37.65 | 225,900 | — | — |
| 2008-03-17 | $35.82 | $36.50 | 360,300 | — | — |
| 2008-03-14 | $37.16 | $37.86 | 334,800 | — | — |
| 2008-03-13 | $37.06 | $37.76 | 419,200 | — | — |
| 2008-03-12 | $37.58 | $38.29 | 195,900 | — | — |
| 2008-03-11 | $37.12 | $37.82 | 179,100 | — | — |
| 2008-03-10 | $35.79 | $36.47 | 286,900 | — | — |
| 2008-03-07 | $36.80 | $37.50 | 327,800 | — | — |
| 2008-03-06 | $37.35 | $38.06 | 277,600 | — | — |
| 2008-03-05 | $37.90 | $38.62 | 290,900 | — | — |
| 2008-03-04 | $37.78 | $38.50 | 386,400 | — | — |
| 2008-03-03 | $37.86 | $38.58 | 250,800 | — | — |
| 2008-02-29 | $37.26 | $37.97 | 265,400 | — | — |
| 2008-02-28 | $38.41 | $39.14 | 342,200 | — | — |
| 2008-02-27 | $37.61 | $38.32 | 641,400 | — | — |
| 2008-02-26 | $39.10 | $39.84 | 470,400 | — | — |
| 2008-02-25 | $38.82 | $39.56 | 377,700 | — | — |
| 2008-02-22 | $39.50 | $40.25 | 481,200 | — | — |
| 2008-02-21 | $39.36 | $40.11 | 1,072,400 | — | — |
| 2008-02-20 | $37.81 | $38.53 | 402,400 | — | — |
| 2008-02-19 | $36.83 | $37.53 | 423,000 | — | — |
| 2008-02-15 | $36.95 | $37.65 | 254,400 | — | — |
| 2008-02-14 | $36.15 | $36.84 | 366,900 | — | — |
| 2008-02-13 | $37.47 | $38.18 | 428,400 | — | — |
| 2008-02-12 | $36.41 | $37.10 | 404,600 | — | — |
| 2008-02-11 | $35.95 | $36.63 | 299,500 | — | — |
| 2008-02-08 | $34.60 | $35.26 | 366,300 | — | — |
| 2008-02-07 | $34.23 | $34.88 | 361,600 | — | — |
| 2008-02-06 | $34.45 | $35.10 | 375,800 | — | — |
| 2008-02-05 | $35.28 | $35.95 | 591,700 | — | — |
| 2008-02-04 | $36.00 | $36.68 | 596,000 | — | — |
| 2008-02-01 | $35.90 | $36.58 | 349,300 | — | — |
| 2008-01-31 | $34.96 | $35.62 | 347,700 | — | — |
| 2008-01-30 | $34.14 | $34.79 | 263,100 | — | — |
| 2008-01-29 | $34.35 | $35.00 | 367,300 | — | — |
| 2008-01-28 | $34.30 | $34.95 | 339,300 | — | — |
| 2008-01-25 | $34.46 | $35.11 | 188,600 | — | — |
| 2008-01-24 | $34.85 | $35.51 | 313,600 | — | — |
| 2008-01-23 | $33.49 | $34.12 | 448,100 | — | — |
| 2008-01-22 | $33.90 | $34.54 | 692,500 | — | — |
| 2008-01-18 | $33.15 | $33.78 | 649,000 | — | — |
| 2008-01-17 | $32.87 | $33.49 | 587,400 | — | — |
| 2008-01-16 | $32.28 | $32.89 | 735,900 | — | — |
| 2008-01-15 | $33.79 | $34.43 | 303,400 | — | — |
| 2008-01-14 | $35.43 | $36.10 | 314,000 | — | — |
| 2008-01-11 | $35.48 | $36.15 | 279,000 | — | — |
| 2008-01-10 | $35.75 | $36.43 | 352,900 | — | — |
| 2008-01-09 | $35.26 | $35.93 | 670,600 | — | — |
| 2008-01-08 | $36.03 | $36.71 | 272,900 | — | — |
| 2008-01-07 | $35.66 | $36.34 | 425,600 | — | — |
| 2008-01-04 | $37.16 | $37.86 | 396,400 | — | — |
| 2008-01-03 | $38.63 | $39.36 | 179,000 | — | — |
| 2008-01-02 | $39.32 | $40.07 | 163,600 | — | — |