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
- 1993-03-19 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 | $14.95 | $20.31 | 35,400 | — | — |
| 2008-12-30 | $13.60 | $18.48 | 23,900 | — | — |
| 2008-12-29 | $12.37 | $16.81 | 25,100 | — | — |
| 2008-12-26 | $13.90 | $18.88 | 22,200 | — | — |
| 2008-12-24 | $14.80 | $20.11 | 18,200 | — | — |
| 2008-12-23 | $13.05 | $17.73 | 19,200 | — | — |
| 2008-12-22 | $12.82 | $17.42 | 23,700 | — | — |
| 2008-12-19 | $13.93 | $18.93 | 73,100 | — | — |
| 2008-12-18 | $12.29 | $16.70 | 74,300 | — | — |
| 2008-12-17 | $13.70 | $18.61 | 45,100 | — | — |
| 2008-12-16 | $14.94 | $20.30 | 47,300 | — | — |
| 2008-12-15 | $12.27 | $16.67 | 245,900 | — | — |
| 2008-12-12 | $12.09 | $16.43 | 44,200 | — | — |
| 2008-12-11 | $11.97 | $16.26 | 119,900 | — | — |
| 2008-12-10 | $12.23 | $16.62 | 379,800 | — | — |
| 2008-12-09 | $12.04 | $16.36 | 78,000 | — | — |
| 2008-12-08 | $12.24 | $16.63 | 48,500 | — | — |
| 2008-12-05 | $12.20 | $16.58 | 80,500 | — | — |
| 2008-12-04 | $11.29 | $15.34 | 91,300 | — | — |
| 2008-12-03 | $11.95 | $16.24 | 65,100 | — | — |
| 2008-12-02 | $12.25 | $16.64 | 171,400 | — | — |
| 2008-12-01 | $11.11 | $15.09 | 87,600 | — | — |
| 2008-11-28 | $12.59 | $17.11 | 23,700 | — | — |
| 2008-11-26 | $13.10 | $17.80 | 57,600 | — | — |
| 2008-11-25 | $12.24 | $16.63 | 49,500 | — | — |
| 2008-11-24 | $13.50 | $18.34 | 43,600 | — | — |
| 2008-11-21 | $12.34 | $16.77 | 51,900 | — | — |
| 2008-11-20 | $11.78 | $16.00 | 136,400 | — | — |
| 2008-11-19 | $12.72 | $17.28 | 143,800 | — | — |
| 2008-11-18 | $12.46 | $16.93 | 97,600 | — | — |
| 2008-11-17 | $12.02 | $16.33 | 80,300 | — | — |
| 2008-11-14 | $11.38 | $15.46 | 38,200 | — | — |
| 2008-11-13 | $12.20 | $16.58 | 40,700 | — | — |
| 2008-11-12 | $11.07 | $15.04 | 104,600 | — | — |
| 2008-11-11 | $11.41 | $15.50 | 166,200 | — | — |
| 2008-11-10 | $11.14 | $15.14 | 47,900 | — | — |
| 2008-11-07 | $11.78 | $16.00 | 68,300 | — | — |
| 2008-11-06 | $11.43 | $15.53 | 77,200 | — | — |
| 2008-11-05 | $11.79 | $16.02 | 61,800 | — | — |
| 2008-11-04 | $12.46 | $16.93 | 61,200 | — | — |
| 2008-11-03 | $12.04 | $16.36 | 105,700 | — | — |
| 2008-10-31 | $12.58 | $17.09 | 85,400 | — | — |
| 2008-10-30 | $11.61 | $15.77 | 59,300 | — | — |
| 2008-10-29 | $12.05 | $16.37 | 76,900 | — | — |
| 2008-10-28 | $10.95 | $14.88 | 103,200 | — | — |
| 2008-10-27 | $10.80 | $14.67 | 92,400 | — | — |
| 2008-10-24 | $11.84 | $16.09 | 53,300 | — | — |
| 2008-10-23 | $12.02 | $16.33 | 92,400 | — | — |
| 2008-10-22 | $12.79 | $17.38 | 63,800 | — | — |
| 2008-10-21 | $13.66 | $18.56 | 62,900 | — | — |
| 2008-10-20 | $14.83 | $20.15 | 44,700 | — | — |
| 2008-10-17 | $13.83 | $18.79 | 95,300 | — | — |
| 2008-10-16 | $15.20 | $20.65 | 86,100 | — | — |
| 2008-10-15 | $13.61 | $18.49 | 85,500 | — | — |
| 2008-10-14 | $14.69 | $19.96 | 62,800 | — | — |
| 2008-10-13 | $16.44 | $22.25 | 38,800 | — | — |
| 2008-10-10 | $13.58 | $18.38 | 98,400 | — | — |
| 2008-10-09 | $13.50 | $18.27 | 74,400 | — | — |
| 2008-10-08 | $14.35 | $19.43 | 96,800 | — | — |
| 2008-10-07 | $15.30 | $20.71 | 218,700 | — | — |
| 2008-10-06 | $16.28 | $22.04 | 109,800 | — | — |
| 2008-10-03 | $16.35 | $22.13 | 62,300 | — | — |
| 2008-10-02 | $16.54 | $22.39 | 53,600 | — | — |
| 2008-10-01 | $16.34 | $22.12 | 10,600 | — | — |
| 2008-09-30 | $17.05 | $23.08 | 27,200 | — | — |
| 2008-09-29 | $15.97 | $21.62 | 53,900 | — | — |
| 2008-09-26 | $17.69 | $23.95 | 48,300 | — | — |
| 2008-09-25 | $17.88 | $24.20 | 47,500 | — | — |
| 2008-09-24 | $17.56 | $23.77 | 64,700 | — | — |
| 2008-09-23 | $17.40 | $23.55 | 60,000 | — | — |
| 2008-09-22 | $17.78 | $24.07 | 70,000 | — | — |
| 2008-09-19 | $17.87 | $24.19 | 100,600 | — | — |
| 2008-09-18 | $17.50 | $23.69 | 100,500 | — | — |
| 2008-09-17 | $17.10 | $23.15 | 49,900 | — | — |
| 2008-09-16 | $17.56 | $23.77 | 34,400 | — | — |
| 2008-09-15 | $16.84 | $22.80 | 43,900 | — | — |
| 2008-09-12 | $18.44 | $24.96 | 24,900 | — | — |
| 2008-09-11 | $18.60 | $25.18 | 32,100 | — | — |
| 2008-09-10 | $18.54 | $25.10 | 35,600 | — | — |
| 2008-09-09 | $18.45 | $24.98 | 42,400 | — | — |
| 2008-09-08 | $19.04 | $25.77 | 54,900 | — | — |
| 2008-09-05 | $18.64 | $25.23 | 43,600 | — | — |
| 2008-09-04 | $18.69 | $25.30 | 39,700 | — | — |
| 2008-09-03 | $19.31 | $26.14 | 37,300 | — | — |
| 2008-09-02 | $20.62 | $27.91 | 30,800 | — | — |
| 2008-08-29 | $20.93 | $28.33 | 23,100 | — | — |
| 2008-08-28 | $19.87 | $26.90 | 16,200 | — | — |
| 2008-08-27 | $19.32 | $26.15 | 11,300 | — | — |
| 2008-08-26 | $18.84 | $25.50 | 13,600 | — | — |
| 2008-08-25 | $18.50 | $25.04 | 26,600 | — | — |
| 2008-08-22 | $18.47 | $25.00 | 13,400 | — | — |
| 2008-08-21 | $18.50 | $25.04 | 12,600 | — | — |
| 2008-08-20 | $19.07 | $25.81 | 9,700 | — | — |
| 2008-08-19 | $19.63 | $26.57 | 9,000 | — | — |
| 2008-08-18 | $19.88 | $26.91 | 23,600 | — | — |
| 2008-08-15 | $19.84 | $26.86 | 38,800 | — | — |
| 2008-08-14 | $19.85 | $26.87 | 37,000 | — | — |
| 2008-08-13 | $19.95 | $27.01 | 27,200 | — | — |
| 2008-08-12 | $20.00 | $27.07 | 27,600 | — | — |
| 2008-08-11 | $19.95 | $27.01 | 96,600 | — | — |
| 2008-08-08 | $19.00 | $25.72 | 81,500 | — | — |
| 2008-08-07 | $19.01 | $25.73 | 76,300 | — | — |
| 2008-08-06 | $21.26 | $28.78 | 31,200 | — | — |
| 2008-08-05 | $21.89 | $29.63 | 25,600 | — | — |
| 2008-08-04 | $21.60 | $29.24 | 49,800 | — | — |
| 2008-08-01 | $21.75 | $29.44 | 95,400 | — | — |
| 2008-07-31 | $21.65 | $29.31 | 33,100 | — | — |
| 2008-07-30 | $21.89 | $29.63 | 42,500 | — | — |
| 2008-07-29 | $21.98 | $29.75 | 28,800 | — | — |
| 2008-07-28 | $21.96 | $29.73 | 30,200 | — | — |
| 2008-07-25 | $22.05 | $29.85 | 37,200 | — | — |
| 2008-07-24 | $22.63 | $30.63 | 29,200 | — | — |
| 2008-07-23 | $22.93 | $31.04 | 33,900 | — | — |
| 2008-07-22 | $22.44 | $30.38 | 55,300 | — | — |
| 2008-07-21 | $22.45 | $30.39 | 56,600 | — | — |
| 2008-07-18 | $22.14 | $29.97 | 24,300 | — | — |
| 2008-07-17 | $22.25 | $30.12 | 52,000 | — | — |
| 2008-07-16 | $22.09 | $29.90 | 51,200 | — | — |
| 2008-07-15 | $21.35 | $28.90 | 53,400 | — | — |
| 2008-07-14 | $20.93 | $28.33 | 53,600 | — | — |
| 2008-07-11 | $20.89 | $28.20 | 50,800 | — | — |
| 2008-07-10 | $20.99 | $28.33 | 51,100 | — | — |
| 2008-07-09 | $20.67 | $27.90 | 66,200 | — | — |
| 2008-07-08 | $20.44 | $27.59 | 52,700 | — | — |
| 2008-07-07 | $19.85 | $26.79 | 81,000 | — | — |
| 2008-07-03 | $20.16 | $27.21 | 17,200 | — | — |
| 2008-07-02 | $20.28 | $27.37 | 37,100 | — | — |
| 2008-07-01 | $21.75 | $29.36 | 57,900 | — | — |
| 2008-06-30 | $20.59 | $27.79 | 71,800 | — | — |
| 2008-06-27 | $20.70 | $27.94 | 385,200 | — | — |
| 2008-06-26 | $22.24 | $30.02 | 19,300 | — | — |
| 2008-06-25 | $23.05 | $31.11 | 19,500 | — | — |
| 2008-06-24 | $22.95 | $30.98 | 25,500 | — | — |
| 2008-06-23 | $22.39 | $30.22 | 32,800 | — | — |
| 2008-06-20 | $24.46 | $33.02 | 16,600 | — | — |
| 2008-06-19 | $24.64 | $33.26 | 32,900 | — | — |
| 2008-06-18 | $24.69 | $33.33 | 12,500 | — | — |
| 2008-06-17 | $25.61 | $34.57 | 19,000 | — | — |
| 2008-06-16 | $25.98 | $35.07 | 50,700 | — | — |
| 2008-06-13 | $25.01 | $33.76 | 26,000 | — | — |
| 2008-06-12 | $25.07 | $33.84 | 33,200 | — | — |
| 2008-06-11 | $24.78 | $33.45 | 44,700 | — | — |
| 2008-06-10 | $24.67 | $33.30 | 12,400 | — | — |
| 2008-06-09 | $24.69 | $33.33 | 13,900 | — | — |
| 2008-06-06 | $25.72 | $34.72 | 41,800 | — | — |
| 2008-06-05 | $25.30 | $34.15 | 50,700 | — | — |
| 2008-06-04 | $24.32 | $32.83 | 13,300 | — | — |
| 2008-06-03 | $24.25 | $32.73 | 15,100 | — | — |
| 2008-06-02 | $24.17 | $32.62 | 19,700 | — | — |
| 2008-05-30 | $23.15 | $31.25 | 16,900 | — | — |
| 2008-05-29 | $23.50 | $31.72 | 6,400 | — | — |
| 2008-05-28 | $23.49 | $31.71 | 5,800 | — | — |
| 2008-05-27 | $23.61 | $31.87 | 20,000 | — | — |
| 2008-05-23 | $23.32 | $31.48 | 9,600 | — | — |
| 2008-05-22 | $23.86 | $32.21 | 44,600 | — | — |
| 2008-05-21 | $23.48 | $31.69 | 42,400 | — | — |
| 2008-05-20 | $22.49 | $30.36 | 25,600 | — | — |
| 2008-05-19 | $23.14 | $31.23 | 13,900 | — | — |
| 2008-05-16 | $23.42 | $31.61 | 26,300 | — | — |
| 2008-05-15 | $23.20 | $31.31 | 10,600 | — | — |
| 2008-05-14 | $22.85 | $30.84 | 25,300 | — | — |
| 2008-05-13 | $22.96 | $30.99 | 34,400 | — | — |
| 2008-05-12 | $22.80 | $30.77 | 21,600 | — | — |
| 2008-05-09 | $22.55 | $30.44 | 20,000 | — | — |
| 2008-05-08 | $22.50 | $30.37 | 38,000 | — | — |
| 2008-05-07 | $22.71 | $30.65 | 43,500 | — | — |
| 2008-05-06 | $20.71 | $27.95 | 25,300 | — | — |
| 2008-05-05 | $19.41 | $26.20 | 12,400 | — | — |
| 2008-05-02 | $19.99 | $26.98 | 9,800 | — | — |
| 2008-05-01 | $20.25 | $27.33 | 23,100 | — | — |
| 2008-04-30 | $20.36 | $27.48 | 21,100 | — | — |
| 2008-04-29 | $21.21 | $28.63 | 12,300 | — | — |
| 2008-04-28 | $22.42 | $30.26 | 22,000 | — | — |
| 2008-04-25 | $22.18 | $29.94 | 32,100 | — | — |
| 2008-04-24 | $21.83 | $29.47 | 57,900 | — | — |
| 2008-04-23 | $22.88 | $30.88 | 47,900 | — | — |
| 2008-04-22 | $23.87 | $32.22 | 39,000 | — | — |
| 2008-04-21 | $22.62 | $30.53 | 15,200 | — | — |
| 2008-04-18 | $21.55 | $29.09 | 4,600 | — | — |
| 2008-04-17 | $21.43 | $28.93 | 6,600 | — | — |
| 2008-04-16 | $21.57 | $29.11 | 13,300 | — | — |
| 2008-04-15 | $21.20 | $28.53 | 14,900 | — | — |
| 2008-04-14 | $21.20 | $28.53 | 12,000 | — | — |
| 2008-04-11 | $21.44 | $28.86 | 31,500 | — | — |
| 2008-04-10 | $21.39 | $28.79 | 9,200 | — | — |
| 2008-04-09 | $21.35 | $28.74 | 6,100 | — | — |
| 2008-04-08 | $21.29 | $28.66 | 13,800 | — | — |
| 2008-04-07 | $21.64 | $29.13 | 17,500 | — | — |
| 2008-04-04 | $20.89 | $28.12 | 6,000 | — | — |
| 2008-04-03 | $20.93 | $28.17 | 6,100 | — | — |
| 2008-04-02 | $21.00 | $28.27 | 15,400 | — | — |
| 2008-04-01 | $21.27 | $28.63 | 8,300 | — | — |
| 2008-03-31 | $21.27 | $28.63 | 8,600 | — | — |
| 2008-03-28 | $20.90 | $28.13 | 13,300 | — | — |
| 2008-03-27 | $20.89 | $28.12 | 5,800 | — | — |
| 2008-03-26 | $20.69 | $27.85 | 20,500 | — | — |
| 2008-03-25 | $20.99 | $28.25 | 13,800 | — | — |
| 2008-03-24 | $20.77 | $27.96 | 32,800 | — | — |
| 2008-03-20 | $20.46 | $27.54 | 16,800 | — | — |
| 2008-03-19 | $20.90 | $28.13 | 12,100 | — | — |
| 2008-03-18 | $20.91 | $28.14 | 20,400 | — | — |
| 2008-03-17 | $20.34 | $27.38 | 20,700 | — | — |
| 2008-03-14 | $19.79 | $26.64 | 11,000 | — | — |
| 2008-03-13 | $19.59 | $26.37 | 10,200 | — | — |
| 2008-03-12 | $19.88 | $26.76 | 19,000 | — | — |
| 2008-03-11 | $20.25 | $27.26 | 14,800 | — | — |
| 2008-03-10 | $20.01 | $26.93 | 27,400 | — | — |
| 2008-03-07 | $20.07 | $27.01 | 15,000 | — | — |
| 2008-03-06 | $20.05 | $26.99 | 26,600 | — | — |
| 2008-03-05 | $20.35 | $27.39 | 30,600 | — | — |
| 2008-03-04 | $18.13 | $24.40 | 10,300 | — | — |
| 2008-03-03 | $18.30 | $24.63 | 11,000 | — | — |
| 2008-02-29 | $18.54 | $24.95 | 54,900 | — | — |
| 2008-02-28 | $18.51 | $24.91 | 4,500 | — | — |
| 2008-02-27 | $18.34 | $24.68 | 19,500 | — | — |
| 2008-02-26 | $18.04 | $24.28 | 35,700 | — | — |
| 2008-02-25 | $18.31 | $24.64 | 116,800 | — | — |
| 2008-02-22 | $17.94 | $24.15 | 14,900 | — | — |
| 2008-02-21 | $18.40 | $24.77 | 27,900 | — | — |
| 2008-02-20 | $18.60 | $25.03 | 11,200 | — | — |
| 2008-02-19 | $18.50 | $24.90 | 16,200 | — | — |
| 2008-02-15 | $18.49 | $24.89 | 24,900 | — | — |
| 2008-02-14 | $18.64 | $25.09 | 8,300 | — | — |
| 2008-02-13 | $18.50 | $24.90 | 8,200 | — | — |
| 2008-02-12 | $18.41 | $24.78 | 18,900 | — | — |
| 2008-02-11 | $18.35 | $24.70 | 20,700 | — | — |
| 2008-02-08 | $17.86 | $24.04 | 13,100 | — | — |
| 2008-02-07 | $18.40 | $24.77 | 10,000 | — | — |
| 2008-02-06 | $18.90 | $25.44 | 11,900 | — | — |
| 2008-02-05 | $18.57 | $24.99 | 9,900 | — | — |
| 2008-02-04 | $19.15 | $25.78 | 45,200 | — | — |
| 2008-02-01 | $18.88 | $25.41 | 9,400 | — | — |
| 2008-01-31 | $18.84 | $25.36 | 4,300 | — | — |
| 2008-01-30 | $18.76 | $25.25 | 4,800 | — | — |
| 2008-01-29 | $19.03 | $25.61 | 6,000 | — | — |
| 2008-01-28 | $18.90 | $25.44 | 19,800 | — | — |
| 2008-01-25 | $19.08 | $25.68 | 12,100 | — | — |
| 2008-01-24 | $19.13 | $25.75 | 19,000 | — | — |
| 2008-01-23 | $18.75 | $25.24 | 19,000 | — | — |
| 2008-01-22 | $18.13 | $24.40 | 13,500 | — | — |
| 2008-01-18 | $18.33 | $24.67 | 9,900 | — | — |
| 2008-01-17 | $18.37 | $24.73 | 10,500 | — | — |
| 2008-01-16 | $18.60 | $25.03 | 33,900 | — | — |
| 2008-01-15 | $18.71 | $25.18 | 16,200 | — | — |
| 2008-01-14 | $18.73 | $25.13 | 19,000 | — | — |
| 2008-01-11 | $18.50 | $24.82 | 19,200 | — | — |
| 2008-01-10 | $18.79 | $25.21 | 20,900 | — | — |
| 2008-01-09 | $18.80 | $25.22 | 21,700 | — | — |
| 2008-01-08 | $18.38 | $24.66 | 10,700 | — | — |
| 2008-01-07 | $18.30 | $24.55 | 25,800 | — | — |
| 2008-01-04 | $18.20 | $24.42 | 9,100 | — | — |
| 2008-01-03 | $18.43 | $24.73 | 18,900 | — | — |
| 2008-01-02 | $17.97 | $24.11 | 60,200 | — | — |