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
- 2005-01-28 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 | $14.32 | $15.00 | 562,300 | — | — |
| 2008-12-30 | $13.77 | $14.43 | 545,800 | — | — |
| 2008-12-29 | $13.08 | $13.70 | 744,900 | — | — |
| 2008-12-26 | $12.57 | $13.17 | 365,300 | — | — |
| 2008-12-24 | $12.27 | $12.85 | 330,700 | — | — |
| 2008-12-23 | $12.33 | $12.92 | 639,800 | — | — |
| 2008-12-22 | $11.96 | $12.53 | 949,200 | — | — |
| 2008-12-19 | $12.77 | $13.38 | 664,300 | — | — |
| 2008-12-18 | $12.65 | $13.25 | 807,300 | — | — |
| 2008-12-17 | $14.12 | $14.79 | 694,900 | — | — |
| 2008-12-16 | $14.19 | $14.87 | 709,300 | — | — |
| 2008-12-15 | $13.49 | $14.13 | 603,600 | — | — |
| 2008-12-12 | $13.55 | $14.20 | 754,100 | — | — |
| 2008-12-11 | $13.07 | $13.69 | 724,400 | — | — |
| 2008-12-10 | $13.49 | $14.13 | 743,600 | — | — |
| 2008-12-09 | $12.17 | $12.75 | 826,100 | — | — |
| 2008-12-08 | $11.90 | $12.47 | 924,200 | — | — |
| 2008-12-05 | $11.03 | $11.56 | 939,400 | — | — |
| 2008-12-04 | $11.19 | $11.72 | 836,300 | — | — |
| 2008-12-03 | $12.69 | $13.29 | 693,900 | — | — |
| 2008-12-02 | $12.99 | $13.61 | 972,700 | — | — |
| 2008-12-01 | $12.22 | $12.80 | 696,200 | — | — |
| 2008-11-28 | $14.00 | $14.67 | 371,300 | — | — |
| 2008-11-26 | $14.23 | $14.91 | 1,299,200 | — | — |
| 2008-11-25 | $14.11 | $14.50 | 1,006,400 | — | — |
| 2008-11-24 | $13.86 | $14.24 | 992,400 | — | — |
| 2008-11-21 | $12.10 | $12.43 | 1,103,400 | — | — |
| 2008-11-20 | $10.89 | $11.19 | 1,029,900 | — | — |
| 2008-11-19 | $13.32 | $13.69 | 576,500 | — | — |
| 2008-11-18 | $14.66 | $15.06 | 707,400 | — | — |
| 2008-11-17 | $14.64 | $15.04 | 609,600 | — | — |
| 2008-11-14 | $14.62 | $15.02 | 1,093,200 | — | — |
| 2008-11-13 | $16.72 | $17.18 | 1,290,300 | — | — |
| 2008-11-12 | $14.10 | $14.49 | 861,000 | — | — |
| 2008-11-11 | $15.77 | $16.20 | 692,300 | — | — |
| 2008-11-10 | $16.66 | $17.12 | 812,400 | — | — |
| 2008-11-07 | $16.96 | $17.42 | 1,022,900 | — | — |
| 2008-11-06 | $15.70 | $16.13 | 1,289,200 | — | — |
| 2008-11-05 | $17.10 | $17.57 | 1,318,700 | — | — |
| 2008-11-04 | $19.23 | $19.76 | 1,229,900 | — | — |
| 2008-11-03 | $17.41 | $17.89 | 870,800 | — | — |
| 2008-10-31 | $19.17 | $19.70 | 958,200 | — | — |
| 2008-10-30 | $18.93 | $19.45 | 1,302,700 | — | — |
| 2008-10-29 | $17.24 | $17.71 | 2,425,000 | — | — |
| 2008-10-28 | $17.12 | $17.59 | 1,864,400 | — | — |
| 2008-10-27 | $16.98 | $17.45 | 776,700 | — | — |
| 2008-10-24 | $17.61 | $18.09 | 1,266,800 | — | — |
| 2008-10-23 | $18.10 | $18.60 | 1,249,800 | — | — |
| 2008-10-22 | $17.77 | $18.26 | 956,300 | — | — |
| 2008-10-21 | $20.30 | $20.86 | 1,124,200 | — | — |
| 2008-10-20 | $22.02 | $22.62 | 1,119,300 | — | — |
| 2008-10-17 | $18.87 | $19.39 | 1,447,000 | — | — |
| 2008-10-16 | $19.20 | $19.73 | 1,479,100 | — | — |
| 2008-10-15 | $17.48 | $17.96 | 1,437,100 | — | — |
| 2008-10-14 | $21.47 | $22.06 | 2,278,400 | — | — |
| 2008-10-13 | $20.80 | $21.37 | 1,558,500 | — | — |
| 2008-10-10 | $16.17 | $16.61 | 1,607,300 | — | — |
| 2008-10-09 | $16.96 | $17.42 | 1,513,300 | — | — |
| 2008-10-08 | $19.21 | $19.74 | 1,984,600 | — | — |
| 2008-10-07 | $19.30 | $19.83 | 2,281,400 | — | — |
| 2008-10-06 | $21.61 | $22.20 | 2,159,600 | — | — |
| 2008-10-03 | $22.18 | $22.79 | 1,829,600 | — | — |
| 2008-10-02 | $22.93 | $23.56 | 1,224,400 | — | — |
| 2008-10-01 | $26.00 | $26.71 | 1,454,000 | — | — |
| 2008-09-30 | $27.29 | $28.04 | 1,468,800 | — | — |
| 2008-09-29 | $26.31 | $27.03 | 1,676,200 | — | — |
| 2008-09-26 | $30.30 | $31.13 | 939,500 | — | — |
| 2008-09-25 | $31.44 | $32.30 | 969,200 | — | — |
| 2008-09-24 | $30.31 | $31.14 | 745,700 | — | — |
| 2008-09-23 | $31.05 | $31.90 | 1,139,400 | — | — |
| 2008-09-22 | $32.40 | $33.29 | 1,248,900 | — | — |
| 2008-09-19 | $32.47 | $33.36 | 1,445,100 | — | — |
| 2008-09-18 | $30.11 | $30.94 | 1,912,000 | — | — |
| 2008-09-17 | $29.34 | $30.14 | 2,395,400 | — | — |
| 2008-09-16 | $29.97 | $30.79 | 1,940,600 | — | — |
| 2008-09-15 | $28.88 | $29.67 | 1,611,900 | — | — |
| 2008-09-12 | $31.16 | $32.01 | 896,200 | — | — |
| 2008-09-11 | $29.96 | $30.78 | 1,677,900 | — | — |
| 2008-09-10 | $30.89 | $31.74 | 1,992,300 | — | — |
| 2008-09-09 | $27.20 | $27.95 | 1,780,400 | — | — |
| 2008-09-08 | $30.90 | $31.75 | 1,497,500 | — | — |
| 2008-09-05 | $32.64 | $33.53 | 1,133,700 | — | — |
| 2008-09-04 | $32.80 | $33.70 | 1,176,900 | — | — |
| 2008-09-03 | $33.42 | $34.34 | 1,621,200 | — | — |
| 2008-09-02 | $33.34 | $34.25 | 1,313,000 | — | — |
| 2008-08-29 | $35.16 | $36.12 | 1,061,600 | — | — |
| 2008-08-28 | $35.87 | $36.85 | 856,300 | — | — |
| 2008-08-27 | $37.19 | $38.21 | 755,100 | — | — |
| 2008-08-26 | $37.04 | $38.06 | 824,600 | — | — |
| 2008-08-25 | $36.63 | $37.63 | 515,500 | — | — |
| 2008-08-22 | $36.85 | $37.86 | 597,200 | — | — |
| 2008-08-21 | $38.51 | $39.57 | 861,400 | — | — |
| 2008-08-20 | $37.23 | $38.25 | 905,100 | — | — |
| 2008-08-19 | $36.42 | $37.42 | 885,000 | — | — |
| 2008-08-18 | $35.25 | $36.22 | 1,069,000 | — | — |
| 2008-08-15 | $35.12 | $36.05 | 999,200 | — | — |
| 2008-08-14 | $36.90 | $37.88 | 1,027,400 | — | — |
| 2008-08-13 | $36.86 | $37.84 | 1,224,700 | — | — |
| 2008-08-12 | $34.30 | $35.21 | 837,000 | — | — |
| 2008-08-11 | $34.79 | $35.71 | 1,303,800 | — | — |
| 2008-08-08 | $34.70 | $35.62 | 1,691,400 | — | — |
| 2008-08-07 | $35.19 | $36.12 | 1,661,100 | — | — |
| 2008-08-06 | $35.41 | $36.35 | 1,903,500 | — | — |
| 2008-08-05 | $35.90 | $36.85 | 3,869,400 | — | — |
| 2008-08-04 | $42.60 | $43.73 | 1,792,000 | — | — |
| 2008-08-01 | $44.32 | $45.50 | 721,300 | — | — |
| 2008-07-31 | $44.26 | $45.43 | 1,141,900 | — | — |
| 2008-07-30 | $46.18 | $47.40 | 1,544,200 | — | — |
| 2008-07-29 | $43.34 | $44.49 | 868,900 | — | — |
| 2008-07-28 | $44.52 | $45.70 | 604,700 | — | — |
| 2008-07-25 | $44.52 | $45.70 | 947,300 | — | — |
| 2008-07-24 | $44.09 | $45.26 | 1,097,000 | — | — |
| 2008-07-23 | $44.46 | $45.64 | 1,510,800 | — | — |
| 2008-07-22 | $46.38 | $47.61 | 1,640,900 | — | — |
| 2008-07-21 | $51.42 | $52.78 | 786,700 | — | — |
| 2008-07-18 | $49.10 | $50.40 | 1,071,900 | — | — |
| 2008-07-17 | $49.05 | $50.35 | 1,039,500 | — | — |
| 2008-07-16 | $51.78 | $53.15 | 1,017,200 | — | — |
| 2008-07-15 | $53.21 | $54.62 | 952,600 | — | — |
| 2008-07-14 | $55.42 | $56.89 | 841,600 | — | — |
| 2008-07-11 | $55.19 | $56.65 | 1,003,800 | — | — |
| 2008-07-10 | $53.17 | $54.58 | 754,300 | — | — |
| 2008-07-09 | $51.56 | $52.93 | 1,672,000 | — | — |
| 2008-07-08 | $50.32 | $51.65 | 1,529,500 | — | — |
| 2008-07-07 | $52.36 | $53.75 | 1,011,400 | — | — |
| 2008-07-03 | $53.31 | $54.72 | 782,700 | — | — |
| 2008-07-02 | $56.01 | $57.50 | 736,000 | — | — |
| 2008-07-01 | $58.70 | $60.26 | 1,323,500 | — | — |
| 2008-06-30 | $58.51 | $60.06 | 1,560,300 | — | — |
| 2008-06-27 | $57.66 | $59.19 | 1,344,400 | — | — |
| 2008-06-26 | $55.39 | $56.86 | 1,218,800 | — | — |
| 2008-06-25 | $56.45 | $57.95 | 1,159,000 | — | — |
| 2008-06-24 | $58.49 | $60.04 | 1,763,800 | — | — |
| 2008-06-23 | $58.90 | $60.46 | 1,206,700 | — | — |
| 2008-06-20 | $56.00 | $57.49 | 1,382,800 | — | — |
| 2008-06-19 | $55.92 | $57.40 | 941,700 | — | — |
| 2008-06-18 | $58.76 | $60.32 | 756,900 | — | — |
| 2008-06-17 | $59.38 | $60.96 | 724,100 | — | — |
| 2008-06-16 | $57.60 | $59.13 | 1,001,200 | — | — |
| 2008-06-13 | $55.75 | $57.23 | 383,500 | — | — |
| 2008-06-12 | $55.41 | $56.88 | 703,200 | — | — |
| 2008-06-11 | $56.36 | $57.85 | 589,100 | — | — |
| 2008-06-10 | $54.85 | $56.30 | 960,300 | — | — |
| 2008-06-09 | $55.78 | $57.26 | 1,817,200 | — | — |
| 2008-06-06 | $55.82 | $57.30 | 1,305,800 | — | — |
| 2008-06-05 | $56.15 | $57.64 | 1,630,500 | — | — |
| 2008-06-04 | $54.05 | $55.48 | 1,326,000 | — | — |
| 2008-06-03 | $55.81 | $57.29 | 911,400 | — | — |
| 2008-06-02 | $57.45 | $58.97 | 930,200 | — | — |
| 2008-05-30 | $55.76 | $57.24 | 922,500 | — | — |
| 2008-05-29 | $55.43 | $56.90 | 1,175,000 | — | — |
| 2008-05-28 | $55.80 | $57.28 | 720,400 | — | — |
| 2008-05-27 | $54.65 | $56.10 | 972,800 | — | — |
| 2008-05-23 | $54.30 | $55.74 | 791,100 | — | — |
| 2008-05-22 | $54.00 | $55.43 | 720,200 | — | — |
| 2008-05-21 | $54.47 | $55.91 | 760,800 | — | — |
| 2008-05-20 | $54.84 | $56.29 | 686,300 | — | — |
| 2008-05-19 | $53.10 | $54.51 | 883,700 | — | — |
| 2008-05-16 | $53.23 | $54.64 | 595,200 | — | — |
| 2008-05-15 | $51.45 | $52.78 | 831,700 | — | — |
| 2008-05-14 | $49.69 | $50.98 | 730,500 | — | — |
| 2008-05-13 | $49.77 | $51.06 | 698,400 | — | — |
| 2008-05-12 | $47.85 | $49.09 | 863,500 | — | — |
| 2008-05-09 | $49.03 | $50.30 | 623,000 | — | — |
| 2008-05-08 | $48.62 | $49.88 | 948,300 | — | — |
| 2008-05-07 | $46.97 | $48.19 | 828,100 | — | — |
| 2008-05-06 | $45.35 | $46.53 | 1,743,100 | — | — |
| 2008-05-05 | $42.66 | $43.77 | 639,500 | — | — |
| 2008-05-02 | $40.66 | $41.71 | 490,800 | — | — |
| 2008-05-01 | $39.66 | $40.69 | 785,800 | — | — |
| 2008-04-30 | $40.90 | $41.96 | 765,700 | — | — |
| 2008-04-29 | $41.87 | $42.96 | 896,700 | — | — |
| 2008-04-28 | $43.29 | $44.41 | 658,400 | — | — |
| 2008-04-25 | $42.65 | $43.76 | 814,000 | — | — |
| 2008-04-24 | $40.37 | $41.42 | 974,800 | — | — |
| 2008-04-23 | $41.59 | $42.67 | 957,400 | — | — |
| 2008-04-22 | $42.73 | $43.84 | 981,300 | — | — |
| 2008-04-21 | $40.85 | $41.91 | 864,800 | — | — |
| 2008-04-18 | $40.50 | $41.55 | 533,000 | — | — |
| 2008-04-17 | $39.94 | $40.98 | 421,100 | — | — |
| 2008-04-16 | $40.48 | $41.53 | 923,600 | — | — |
| 2008-04-15 | $39.92 | $40.96 | 762,700 | — | — |
| 2008-04-14 | $37.97 | $38.95 | 519,100 | — | — |
| 2008-04-11 | $38.00 | $38.99 | 547,400 | — | — |
| 2008-04-10 | $38.30 | $39.29 | 330,900 | — | — |
| 2008-04-09 | $38.22 | $39.21 | 584,300 | — | — |
| 2008-04-08 | $37.43 | $38.40 | 546,800 | — | — |
| 2008-04-07 | $36.61 | $37.56 | 1,134,000 | — | — |
| 2008-04-04 | $36.52 | $37.47 | 1,270,600 | — | — |
| 2008-04-03 | $34.34 | $35.23 | 1,277,500 | — | — |
| 2008-04-02 | $33.94 | $34.82 | 1,044,400 | — | — |
| 2008-04-01 | $34.00 | $34.88 | 684,600 | — | — |
| 2008-03-31 | $34.11 | $34.99 | 633,300 | — | — |
| 2008-03-28 | $34.47 | $35.36 | 599,400 | — | — |
| 2008-03-27 | $35.09 | $36.00 | 731,000 | — | — |
| 2008-03-26 | $34.43 | $35.32 | 561,500 | — | — |
| 2008-03-25 | $32.95 | $33.80 | 595,500 | — | — |
| 2008-03-24 | $31.53 | $32.35 | 471,400 | — | — |
| 2008-03-20 | $31.03 | $31.83 | 509,400 | — | — |
| 2008-03-19 | $31.44 | $32.26 | 521,000 | — | — |
| 2008-03-18 | $33.97 | $34.85 | 539,100 | — | — |
| 2008-03-17 | $33.23 | $34.09 | 659,400 | — | — |
| 2008-03-14 | $34.25 | $35.14 | 539,500 | — | — |
| 2008-03-13 | $35.50 | $36.39 | 845,800 | — | — |
| 2008-03-12 | $34.13 | $34.99 | 1,304,800 | — | — |
| 2008-03-11 | $34.51 | $35.37 | 1,531,300 | — | — |
| 2008-03-10 | $32.18 | $32.99 | 733,100 | — | — |
| 2008-03-07 | $31.98 | $32.78 | 1,125,600 | — | — |
| 2008-03-06 | $32.00 | $32.80 | 1,472,200 | — | — |
| 2008-03-05 | $33.37 | $34.21 | 1,133,500 | — | — |
| 2008-03-04 | $33.44 | $34.28 | 1,503,000 | — | — |
| 2008-03-03 | $35.45 | $36.34 | 1,188,500 | — | — |
| 2008-02-29 | $35.48 | $36.37 | 1,222,700 | — | — |
| 2008-02-28 | $38.84 | $39.81 | 944,600 | — | — |
| 2008-02-27 | $37.55 | $38.49 | 747,200 | — | — |
| 2008-02-26 | $36.55 | $37.47 | 832,300 | — | — |
| 2008-02-25 | $36.51 | $37.42 | 1,110,900 | — | — |
| 2008-02-22 | $36.69 | $37.61 | 930,900 | — | — |
| 2008-02-21 | $36.43 | $37.34 | 950,500 | — | — |
| 2008-02-20 | $36.46 | $37.37 | 1,001,500 | — | — |
| 2008-02-19 | $34.43 | $35.29 | 429,200 | — | — |
| 2008-02-15 | $33.48 | $34.32 | 537,600 | — | — |
| 2008-02-14 | $34.68 | $35.55 | 753,500 | — | — |
| 2008-02-13 | $33.26 | $34.09 | 579,300 | — | — |
| 2008-02-12 | $32.60 | $33.42 | 299,100 | — | — |
| 2008-02-11 | $32.64 | $33.46 | 477,900 | — | — |
| 2008-02-08 | $31.69 | $32.48 | 693,100 | — | — |
| 2008-02-07 | $29.84 | $30.59 | 794,400 | — | — |
| 2008-02-06 | $29.46 | $30.20 | 603,700 | — | — |
| 2008-02-05 | $29.32 | $30.05 | 690,900 | — | — |
| 2008-02-04 | $29.77 | $30.52 | 442,800 | — | — |
| 2008-02-01 | $29.01 | $29.74 | 633,600 | — | — |
| 2008-01-31 | $28.27 | $28.98 | 1,140,000 | — | — |
| 2008-01-30 | $28.50 | $29.21 | 1,333,200 | — | — |
| 2008-01-29 | $28.75 | $29.47 | 381,900 | — | — |
| 2008-01-28 | $29.22 | $29.95 | 484,200 | — | — |
| 2008-01-25 | $28.97 | $29.70 | 402,400 | — | — |
| 2008-01-24 | $29.25 | $29.98 | 593,800 | — | — |
| 2008-01-23 | $28.03 | $28.73 | 648,500 | — | — |
| 2008-01-22 | $28.72 | $29.44 | 625,200 | — | — |
| 2008-01-18 | $29.10 | $29.83 | 839,600 | — | — |
| 2008-01-17 | $28.88 | $29.60 | 693,800 | — | — |
| 2008-01-16 | $30.11 | $30.86 | 849,000 | — | — |
| 2008-01-15 | $32.40 | $33.21 | 440,200 | — | — |
| 2008-01-14 | $33.24 | $34.07 | 604,100 | — | — |
| 2008-01-11 | $32.45 | $33.26 | 477,700 | — | — |
| 2008-01-10 | $33.33 | $34.17 | 831,500 | — | — |
| 2008-01-09 | $32.66 | $33.48 | 500,400 | — | — |
| 2008-01-08 | $31.42 | $32.21 | 522,900 | — | — |
| 2008-01-07 | $31.40 | $32.19 | 939,900 | — | — |
| 2008-01-04 | $30.86 | $31.63 | 303,700 | — | — |
| 2008-01-03 | $31.23 | $32.01 | 349,800 | — | — |
| 2008-01-02 | $31.18 | $31.96 | 298,400 | — | — |