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
- 1986-12-12 to 2026-08-20
- 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 | $13.78 | $26.10 | 809,549 | — | — |
| 2008-12-30 | $13.00 | $24.62 | 237,970 | — | — |
| 2008-12-29 | $12.38 | $23.45 | 292,054 | — | — |
| 2008-12-26 | $12.68 | $24.02 | 331,450 | — | — |
| 2008-12-24 | $12.17 | $23.05 | 190,227 | — | — |
| 2008-12-23 | $11.94 | $22.62 | 334,717 | — | — |
| 2008-12-22 | $12.21 | $23.13 | 536,997 | — | — |
| 2008-12-19 | $12.55 | $23.77 | 2,620,257 | — | — |
| 2008-12-18 | $12.55 | $23.77 | 776,946 | — | — |
| 2008-12-17 | $13.06 | $24.74 | 634,409 | — | — |
| 2008-12-16 | $13.02 | $24.66 | 1,223,153 | — | — |
| 2008-12-15 | $12.85 | $24.34 | 834,485 | — | — |
| 2008-12-12 | $13.24 | $25.08 | 776,103 | — | — |
| 2008-12-11 | $12.48 | $23.64 | 677,730 | — | — |
| 2008-12-10 | $13.56 | $25.69 | 827,073 | — | — |
| 2008-12-09 | $14.03 | $26.58 | 633,273 | — | — |
| 2008-12-08 | $14.68 | $27.81 | 710,324 | — | — |
| 2008-12-05 | $14.43 | $27.33 | 524,159 | — | — |
| 2008-12-04 | $13.86 | $26.25 | 419,543 | — | — |
| 2008-12-03 | $13.70 | $25.95 | 474,510 | — | — |
| 2008-12-02 | $13.33 | $25.25 | 486,403 | — | — |
| 2008-12-01 | $12.17 | $23.05 | 493,076 | — | — |
| 2008-11-28 | $15.00 | $28.41 | 284,572 | — | — |
| 2008-11-26 | $14.30 | $27.09 | 433,880 | — | — |
| 2008-11-25 | $13.29 | $25.17 | 827,246 | — | — |
| 2008-11-24 | $12.88 | $24.40 | 865,546 | — | — |
| 2008-11-21 | $11.70 | $22.16 | 1,069,396 | — | — |
| 2008-11-20 | $11.59 | $21.95 | 798,119 | — | — |
| 2008-11-19 | $13.38 | $25.34 | 607,301 | — | — |
| 2008-11-18 | $14.96 | $28.34 | 666,598 | — | — |
| 2008-11-17 | $15.07 | $28.55 | 485,908 | — | — |
| 2008-11-14 | $15.44 | $29.25 | 550,040 | — | — |
| 2008-11-13 | $16.35 | $30.97 | 891,383 | — | — |
| 2008-11-12 | $15.10 | $28.60 | 607,327 | — | — |
| 2008-11-11 | $16.06 | $30.42 | 376,442 | — | — |
| 2008-11-10 | $16.35 | $30.97 | 722,630 | — | — |
| 2008-11-07 | $16.75 | $31.73 | 684,623 | — | — |
| 2008-11-06 | $16.95 | $32.11 | 491,074 | — | — |
| 2008-11-05 | $18.31 | $34.68 | 530,661 | — | — |
| 2008-11-04 | $19.88 | $37.66 | 529,079 | — | — |
| 2008-11-03 | $19.29 | $36.54 | 551,850 | — | — |
| 2008-10-31 | $18.54 | $35.12 | 602,721 | — | — |
| 2008-10-30 | $17.76 | $33.64 | 708,272 | — | — |
| 2008-10-29 | $17.15 | $31.92 | 867,893 | — | — |
| 2008-10-28 | $17.23 | $32.07 | 1,012,058 | — | — |
| 2008-10-27 | $15.94 | $29.67 | 633,238 | — | — |
| 2008-10-24 | $16.78 | $31.23 | 841,634 | — | — |
| 2008-10-23 | $17.14 | $31.90 | 930,840 | — | — |
| 2008-10-22 | $17.85 | $33.22 | 718,578 | — | — |
| 2008-10-21 | $18.42 | $34.28 | 1,045,055 | — | — |
| 2008-10-20 | $19.36 | $36.03 | 892,496 | — | — |
| 2008-10-17 | $18.74 | $34.88 | 958,035 | — | — |
| 2008-10-16 | $19.21 | $35.75 | 1,131,251 | — | — |
| 2008-10-15 | $18.22 | $33.91 | 1,202,964 | — | — |
| 2008-10-14 | $19.93 | $37.09 | 1,164,244 | — | — |
| 2008-10-13 | $19.38 | $36.07 | 1,359,168 | — | — |
| 2008-10-10 | $18.30 | $34.06 | 1,717,692 | — | — |
| 2008-10-09 | $17.02 | $31.68 | 1,622,901 | — | — |
| 2008-10-08 | $19.46 | $36.22 | 981,026 | — | — |
| 2008-10-07 | $19.98 | $37.18 | 980,153 | — | — |
| 2008-10-06 | $20.60 | $38.34 | 1,367,765 | — | — |
| 2008-10-03 | $24.74 | $46.04 | 666,297 | — | — |
| 2008-10-02 | $24.75 | $46.06 | 380,114 | — | — |
| 2008-10-01 | $25.29 | $47.07 | 680,874 | — | — |
| 2008-09-30 | $25.25 | $46.99 | 816,513 | — | — |
| 2008-09-29 | $22.06 | $41.06 | 525,277 | — | — |
| 2008-09-26 | $25.33 | $47.14 | 710,000 | — | — |
| 2008-09-25 | $26.19 | $48.74 | 687,583 | — | — |
| 2008-09-24 | $26.05 | $48.48 | 456,523 | — | — |
| 2008-09-23 | $26.00 | $48.39 | 524,331 | — | — |
| 2008-09-22 | $25.80 | $48.02 | 827,798 | — | — |
| 2008-09-19 | $28.00 | $52.11 | 2,238,394 | — | — |
| 2008-09-18 | $22.99 | $42.79 | 2,600,288 | — | — |
| 2008-09-17 | $21.66 | $40.31 | 1,593,737 | — | — |
| 2008-09-16 | $23.61 | $43.94 | 1,792,200 | — | — |
| 2008-09-15 | $22.15 | $41.22 | 1,539,903 | — | — |
| 2008-09-12 | $23.16 | $43.10 | 1,082,538 | — | — |
| 2008-09-11 | $22.31 | $41.52 | 2,016,292 | — | — |
| 2008-09-10 | $21.91 | $40.78 | 2,519,798 | — | — |
| 2008-09-09 | $23.40 | $43.55 | 1,604,035 | — | — |
| 2008-09-08 | $24.65 | $45.88 | 2,163,624 | — | — |
| 2008-09-05 | $22.86 | $42.54 | 1,053,041 | — | — |
| 2008-09-04 | $22.23 | $41.37 | 748,655 | — | — |
| 2008-09-03 | $23.00 | $42.80 | 927,630 | — | — |
| 2008-09-02 | $22.19 | $41.30 | 1,086,504 | — | — |
| 2008-08-29 | $21.32 | $39.68 | 708,150 | — | — |
| 2008-08-28 | $21.76 | $40.50 | 565,487 | — | — |
| 2008-08-27 | $21.00 | $39.08 | 590,247 | — | — |
| 2008-08-26 | $20.68 | $38.49 | 579,230 | — | — |
| 2008-08-25 | $20.40 | $37.97 | 599,158 | — | — |
| 2008-08-22 | $20.89 | $38.88 | 772,659 | — | — |
| 2008-08-21 | $20.57 | $38.28 | 498,141 | — | — |
| 2008-08-20 | $20.94 | $38.97 | 647,597 | — | — |
| 2008-08-19 | $21.10 | $39.27 | 1,085,500 | — | — |
| 2008-08-18 | $21.99 | $40.92 | 1,346,588 | — | — |
| 2008-08-15 | $22.71 | $42.26 | 1,107,932 | — | — |
| 2008-08-14 | $22.54 | $41.95 | 982,152 | — | — |
| 2008-08-13 | $21.97 | $40.89 | 1,797,037 | — | — |
| 2008-08-12 | $23.63 | $43.98 | 1,325,711 | — | — |
| 2008-08-11 | $24.12 | $44.89 | 1,428,362 | — | — |
| 2008-08-08 | $23.21 | $43.20 | 1,516,537 | — | — |
| 2008-08-07 | $21.76 | $40.50 | 1,809,902 | — | — |
| 2008-08-06 | $22.43 | $41.74 | 1,169,940 | — | — |
| 2008-08-05 | $22.04 | $41.02 | 1,784,005 | — | — |
| 2008-08-04 | $20.70 | $38.52 | 1,053,975 | — | — |
| 2008-08-01 | $20.57 | $38.28 | 1,174,903 | — | — |
| 2008-07-31 | $19.86 | $36.96 | 1,044,178 | — | — |
| 2008-07-30 | $20.21 | $37.05 | 1,798,281 | — | — |
| 2008-07-29 | $19.73 | $36.17 | 1,625,110 | — | — |
| 2008-07-28 | $18.23 | $33.42 | 1,239,051 | — | — |
| 2008-07-25 | $18.41 | $33.75 | 1,772,240 | — | — |
| 2008-07-24 | $18.51 | $33.94 | 2,793,463 | — | — |
| 2008-07-23 | $18.54 | $33.99 | 2,253,347 | — | — |
| 2008-07-22 | $18.39 | $33.72 | 1,788,781 | — | — |
| 2008-07-21 | $17.60 | $32.27 | 1,545,157 | — | — |
| 2008-07-18 | $17.46 | $32.01 | 1,419,268 | — | — |
| 2008-07-17 | $17.24 | $31.61 | 2,802,841 | — | — |
| 2008-07-16 | $15.22 | $27.90 | 1,833,818 | — | — |
| 2008-07-15 | $13.75 | $25.21 | 3,591,790 | — | — |
| 2008-07-14 | $14.05 | $25.76 | 2,634,292 | — | — |
| 2008-07-11 | $15.42 | $28.27 | 1,840,217 | — | — |
| 2008-07-10 | $17.85 | $32.73 | 1,307,678 | — | — |
| 2008-07-09 | $18.06 | $33.11 | 1,173,300 | — | — |
| 2008-07-08 | $18.77 | $34.41 | 1,391,387 | — | — |
| 2008-07-07 | $17.95 | $32.91 | 1,048,514 | — | — |
| 2008-07-03 | $18.22 | $33.41 | 498,705 | — | — |
| 2008-07-02 | $18.71 | $34.30 | 909,943 | — | — |
| 2008-07-01 | $19.20 | $35.20 | 1,040,694 | — | — |
| 2008-06-30 | $18.60 | $34.10 | 828,889 | — | — |
| 2008-06-27 | $19.21 | $35.22 | 1,018,895 | — | — |
| 2008-06-26 | $19.29 | $35.37 | 922,086 | — | — |
| 2008-06-25 | $19.77 | $36.25 | 1,392,290 | — | — |
| 2008-06-24 | $19.71 | $36.14 | 2,757,484 | — | — |
| 2008-06-23 | $18.79 | $34.45 | 1,138,783 | — | — |
| 2008-06-20 | $19.32 | $35.42 | 1,501,443 | — | — |
| 2008-06-19 | $19.08 | $34.98 | 1,200,828 | — | — |
| 2008-06-18 | $19.09 | $35.00 | 1,580,890 | — | — |
| 2008-06-17 | $19.15 | $35.11 | 2,064,799 | — | — |
| 2008-06-16 | $19.92 | $36.52 | 1,359,272 | — | — |
| 2008-06-13 | $19.86 | $36.41 | 1,237,763 | — | — |
| 2008-06-12 | $20.50 | $37.59 | 954,538 | — | — |
| 2008-06-11 | $20.16 | $36.96 | 1,134,473 | — | — |
| 2008-06-10 | $20.90 | $38.32 | 1,538,871 | — | — |
| 2008-06-09 | $21.14 | $38.76 | 2,877,867 | — | — |
| 2008-06-06 | $20.67 | $37.90 | 5,067,853 | — | — |
| 2008-06-05 | $22.18 | $40.67 | 5,536,088 | — | — |
| 2008-06-04 | $25.62 | $46.97 | 515,438 | — | — |
| 2008-06-03 | $25.66 | $47.05 | 607,768 | — | — |
| 2008-06-02 | $25.62 | $46.97 | 406,209 | — | — |
| 2008-05-30 | $25.97 | $47.61 | 351,564 | — | — |
| 2008-05-29 | $26.12 | $47.89 | 301,643 | — | — |
| 2008-05-28 | $25.78 | $47.27 | 309,903 | — | — |
| 2008-05-27 | $26.40 | $48.40 | 465,949 | — | — |
| 2008-05-23 | $26.16 | $47.96 | 617,115 | — | — |
| 2008-05-22 | $26.37 | $48.35 | 558,789 | — | — |
| 2008-05-21 | $25.71 | $47.14 | 530,888 | — | — |
| 2008-05-20 | $26.09 | $47.83 | 363,771 | — | — |
| 2008-05-19 | $26.68 | $48.92 | 314,794 | — | — |
| 2008-05-16 | $26.74 | $49.03 | 310,101 | — | — |
| 2008-05-15 | $27.28 | $50.02 | 533,792 | — | — |
| 2008-05-14 | $27.22 | $49.91 | 632,061 | — | — |
| 2008-05-13 | $27.51 | $50.44 | 347,986 | — | — |
| 2008-05-12 | $27.53 | $50.47 | 232,134 | — | — |
| 2008-05-09 | $26.65 | $48.86 | 381,540 | — | — |
| 2008-05-08 | $26.89 | $49.30 | 415,905 | — | — |
| 2008-05-07 | $27.47 | $50.36 | 1,156,280 | — | — |
| 2008-05-06 | $27.56 | $50.53 | 570,970 | — | — |
| 2008-05-05 | $27.38 | $50.20 | 817,177 | — | — |
| 2008-05-02 | $26.77 | $49.08 | 529,180 | — | — |
| 2008-05-01 | $27.32 | $50.09 | 559,562 | — | — |
| 2008-04-30 | $26.05 | $47.21 | 613,514 | — | — |
| 2008-04-29 | $26.81 | $48.59 | 452,738 | — | — |
| 2008-04-28 | $26.69 | $48.37 | 621,491 | — | — |
| 2008-04-25 | $26.39 | $47.83 | 675,102 | — | — |
| 2008-04-24 | $25.97 | $47.07 | 560,520 | — | — |
| 2008-04-23 | $25.15 | $45.58 | 916,995 | — | — |
| 2008-04-22 | $26.66 | $48.32 | 927,758 | — | — |
| 2008-04-21 | $27.71 | $50.22 | 490,550 | — | — |
| 2008-04-18 | $28.62 | $51.87 | 497,438 | — | — |
| 2008-04-17 | $28.62 | $51.87 | 339,725 | — | — |
| 2008-04-16 | $28.07 | $50.87 | 542,669 | — | — |
| 2008-04-15 | $27.22 | $49.33 | 454,196 | — | — |
| 2008-04-14 | $26.93 | $48.81 | 612,936 | — | — |
| 2008-04-11 | $26.76 | $48.50 | 760,556 | — | — |
| 2008-04-10 | $27.17 | $49.24 | 585,539 | — | — |
| 2008-04-09 | $28.10 | $50.93 | 326,179 | — | — |
| 2008-04-08 | $28.94 | $52.45 | 830,722 | — | — |
| 2008-04-07 | $28.99 | $52.54 | 411,879 | — | — |
| 2008-04-04 | $28.69 | $52.00 | 1,136,202 | — | — |
| 2008-04-03 | $29.70 | $53.83 | 548,396 | — | — |
| 2008-04-02 | $29.48 | $53.43 | 731,937 | — | — |
| 2008-04-01 | $29.29 | $53.08 | 514,900 | — | — |
| 2008-03-31 | $27.87 | $50.51 | 813,500 | — | — |
| 2008-03-28 | $27.82 | $50.42 | 288,800 | — | — |
| 2008-03-27 | $28.59 | $51.81 | 420,635 | — | — |
| 2008-03-26 | $29.21 | $52.94 | 405,100 | — | — |
| 2008-03-25 | $29.92 | $54.22 | 559,900 | — | — |
| 2008-03-24 | $29.93 | $54.24 | 899,823 | — | — |
| 2008-03-20 | $29.68 | $53.79 | 534,120 | — | — |
| 2008-03-19 | $27.82 | $50.42 | 618,824 | — | — |
| 2008-03-18 | $28.49 | $51.63 | 823,454 | — | — |
| 2008-03-17 | $27.15 | $49.20 | 865,742 | — | — |
| 2008-03-14 | $26.82 | $48.61 | 735,827 | — | — |
| 2008-03-13 | $27.72 | $50.24 | 702,160 | — | — |
| 2008-03-12 | $27.59 | $50.00 | 709,566 | — | — |
| 2008-03-11 | $28.21 | $51.13 | 749,400 | — | — |
| 2008-03-10 | $26.41 | $47.86 | 608,800 | — | — |
| 2008-03-07 | $26.59 | $48.19 | 604,300 | — | — |
| 2008-03-06 | $26.30 | $47.66 | 73,917 | — | — |
| 2008-03-05 | $27.26 | $49.40 | 636,022 | — | — |
| 2008-03-04 | $27.34 | $49.55 | 720,234 | — | — |
| 2008-03-03 | $27.52 | $49.88 | 580,400 | — | — |
| 2008-02-29 | $27.97 | $50.69 | 362,743 | — | — |
| 2008-02-28 | $29.62 | $53.68 | 377,130 | — | — |
| 2008-02-27 | $30.52 | $55.31 | 640,310 | — | — |
| 2008-02-26 | $31.01 | $56.20 | 104,100 | — | — |
| 2008-02-25 | $30.89 | $55.98 | 966,335 | — | — |
| 2008-02-22 | $30.40 | $55.09 | 416,303 | — | — |
| 2008-02-21 | $29.70 | $53.83 | 91,128 | — | — |
| 2008-02-20 | $30.87 | $55.95 | 422,000 | — | — |
| 2008-02-19 | $30.26 | $54.84 | 304,166 | — | — |
| 2008-02-15 | $31.13 | $56.42 | 400,569 | — | — |
| 2008-02-14 | $30.92 | $56.04 | 546,882 | — | — |
| 2008-02-13 | $32.53 | $58.95 | 250,180 | — | — |
| 2008-02-12 | $32.26 | $58.47 | 489,918 | — | — |
| 2008-02-11 | $31.94 | $57.89 | 522,334 | — | — |
| 2008-02-08 | $33.20 | $59.63 | 130,464 | — | — |
| 2008-02-07 | $33.64 | $60.42 | 243,616 | — | — |
| 2008-02-06 | $32.67 | $58.67 | 88,959 | — | — |
| 2008-02-05 | $32.64 | $58.62 | 688,474 | — | — |
| 2008-02-04 | $33.00 | $59.27 | 573,587 | — | — |
| 2008-02-01 | $34.50 | $61.96 | 706,420 | — | — |
| 2008-01-31 | $33.87 | $60.83 | 675,681 | — | — |
| 2008-01-30 | $32.64 | $58.62 | 123,404 | — | — |
| 2008-01-29 | $32.17 | $57.78 | 551,868 | — | — |
| 2008-01-28 | $31.42 | $56.43 | 477,750 | — | — |
| 2008-01-25 | $29.69 | $53.32 | 529,687 | — | — |
| 2008-01-24 | $30.32 | $54.45 | 1,092,189 | — | — |
| 2008-01-23 | $29.75 | $53.43 | 1,205,497 | — | — |
| 2008-01-22 | $26.87 | $48.26 | 963,192 | — | — |
| 2008-01-18 | $26.09 | $46.86 | 595,000 | — | — |
| 2008-01-17 | $26.03 | $46.75 | 755,500 | — | — |
| 2008-01-16 | $27.97 | $50.23 | 577,957 | — | — |
| 2008-01-15 | $26.96 | $48.42 | 521,600 | — | — |
| 2008-01-14 | $27.09 | $48.65 | 516,550 | — | — |
| 2008-01-11 | $27.59 | $49.55 | 506,000 | — | — |
| 2008-01-10 | $27.85 | $50.02 | 1,234,700 | — | — |
| 2008-01-09 | $27.14 | $48.74 | 2,003,508 | — | — |
| 2008-01-08 | $29.25 | $52.53 | 923,400 | — | — |
| 2008-01-07 | $30.91 | $55.51 | 586,899 | — | — |
| 2008-01-04 | $29.91 | $53.72 | 558,800 | — | — |
| 2008-01-03 | $30.55 | $54.87 | 469,655 | — | — |
| 2008-01-02 | $31.62 | $56.79 | 525,500 | — | — |