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
- 1996-02-20 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 | $10.99 | $13.43 | 359,250 | — | — |
| 2008-12-30 | $10.74 | $13.13 | 381,600 | — | — |
| 2008-12-29 | $10.75 | $13.07 | 246,150 | — | — |
| 2008-12-26 | $10.99 | $13.37 | 185,400 | — | — |
| 2008-12-24 | $11.28 | $13.71 | 106,500 | — | — |
| 2008-12-23 | $10.83 | $13.17 | 420,150 | — | — |
| 2008-12-22 | $11.39 | $13.84 | 323,550 | — | — |
| 2008-12-19 | $12.66 | $15.39 | 591,750 | — | — |
| 2008-12-18 | $12.51 | $15.21 | 414,000 | — | — |
| 2008-12-17 | $11.98 | $14.57 | 522,300 | — | — |
| 2008-12-16 | $11.25 | $13.68 | 460,050 | — | — |
| 2008-12-15 | $10.67 | $12.97 | 444,600 | — | — |
| 2008-12-12 | $11.09 | $13.49 | 769,950 | — | — |
| 2008-12-11 | $9.39 | $11.42 | 289,650 | — | — |
| 2008-12-10 | $9.82 | $11.94 | 412,500 | — | — |
| 2008-12-09 | $8.91 | $10.83 | 468,300 | — | — |
| 2008-12-08 | $8.91 | $10.84 | 618,750 | — | — |
| 2008-12-05 | $8.16 | $9.92 | 542,100 | — | — |
| 2008-12-04 | $7.95 | $9.66 | 748,500 | — | — |
| 2008-12-03 | $8.00 | $9.73 | 410,250 | — | — |
| 2008-12-02 | $8.05 | $9.79 | 349,950 | — | — |
| 2008-12-01 | $7.45 | $9.05 | 387,150 | — | — |
| 2008-11-28 | $8.44 | $10.26 | 217,950 | — | — |
| 2008-11-26 | $8.63 | $10.50 | 1,130,400 | — | — |
| 2008-11-25 | $10.59 | $12.87 | 357,150 | — | — |
| 2008-11-24 | $10.19 | $12.39 | 337,950 | — | — |
| 2008-11-21 | $9.37 | $11.40 | 502,350 | — | — |
| 2008-11-20 | $9.15 | $11.12 | 235,650 | — | — |
| 2008-11-19 | $10.34 | $12.57 | 245,250 | — | — |
| 2008-11-18 | $11.13 | $13.54 | 352,200 | — | — |
| 2008-11-17 | $11.09 | $13.48 | 278,550 | — | — |
| 2008-11-14 | $11.72 | $14.25 | 417,450 | — | — |
| 2008-11-13 | $12.65 | $15.38 | 518,100 | — | — |
| 2008-11-12 | $12.39 | $15.07 | 349,800 | — | — |
| 2008-11-11 | $13.52 | $16.44 | 522,000 | — | — |
| 2008-11-10 | $14.26 | $17.34 | 374,400 | — | — |
| 2008-11-07 | $14.99 | $18.22 | 303,900 | — | — |
| 2008-11-06 | $15.16 | $18.43 | 361,350 | — | — |
| 2008-11-05 | $15.89 | $19.32 | 808,350 | — | — |
| 2008-11-04 | $15.53 | $18.88 | 601,800 | — | — |
| 2008-11-03 | $17.11 | $20.80 | 416,550 | — | — |
| 2008-10-31 | $17.75 | $21.58 | 495,750 | — | — |
| 2008-10-30 | $16.68 | $20.28 | 511,200 | — | — |
| 2008-10-29 | $16.76 | $20.38 | 937,500 | — | — |
| 2008-10-28 | $19.86 | $24.15 | 325,050 | — | — |
| 2008-10-27 | $18.32 | $22.27 | 275,700 | — | — |
| 2008-10-24 | $19.10 | $23.22 | 334,800 | — | — |
| 2008-10-23 | $20.18 | $24.53 | 386,850 | — | — |
| 2008-10-22 | $21.16 | $25.73 | 483,600 | — | — |
| 2008-10-21 | $22.19 | $26.97 | 497,250 | — | — |
| 2008-10-20 | $22.04 | $26.80 | 259,350 | — | — |
| 2008-10-17 | $20.85 | $25.35 | 259,800 | — | — |
| 2008-10-16 | $21.09 | $25.64 | 396,150 | — | — |
| 2008-10-15 | $19.94 | $24.24 | 262,050 | — | — |
| 2008-10-14 | $22.11 | $26.89 | 392,700 | — | — |
| 2008-10-13 | $22.17 | $26.96 | 422,400 | — | — |
| 2008-10-10 | $19.19 | $23.34 | 621,300 | — | — |
| 2008-10-09 | $19.10 | $23.22 | 487,500 | — | — |
| 2008-10-08 | $20.07 | $24.40 | 615,900 | — | — |
| 2008-10-07 | $20.13 | $24.47 | 441,450 | — | — |
| 2008-10-06 | $20.63 | $25.09 | 703,350 | — | — |
| 2008-10-03 | $21.22 | $25.80 | 353,700 | — | — |
| 2008-10-02 | $21.49 | $26.12 | 774,750 | — | — |
| 2008-10-01 | $23.32 | $28.35 | 400,800 | — | — |
| 2008-09-30 | $23.48 | $28.55 | 538,800 | — | — |
| 2008-09-29 | $23.83 | $28.98 | 618,300 | — | — |
| 2008-09-26 | $25.59 | $31.04 | 286,500 | — | — |
| 2008-09-25 | $25.97 | $31.51 | 508,950 | — | — |
| 2008-09-24 | $26.90 | $32.63 | 203,250 | — | — |
| 2008-09-23 | $27.07 | $32.83 | 449,850 | — | — |
| 2008-09-22 | $27.07 | $32.84 | 338,400 | — | — |
| 2008-09-19 | $28.19 | $34.19 | 1,488,450 | — | — |
| 2008-09-18 | $30.27 | $36.72 | 1,153,650 | — | — |
| 2008-09-17 | $27.88 | $33.82 | 620,250 | — | — |
| 2008-09-16 | $28.47 | $34.54 | 672,900 | — | — |
| 2008-09-15 | $26.68 | $32.37 | 381,450 | — | — |
| 2008-09-12 | $28.00 | $33.97 | 368,250 | — | — |
| 2008-09-11 | $27.47 | $33.32 | 253,500 | — | — |
| 2008-09-10 | $27.58 | $33.46 | 557,400 | — | — |
| 2008-09-09 | $27.83 | $33.76 | 752,400 | — | — |
| 2008-09-08 | $30.47 | $36.96 | 317,250 | — | — |
| 2008-09-05 | $29.97 | $36.36 | 464,700 | — | — |
| 2008-09-04 | $30.07 | $36.47 | 391,800 | — | — |
| 2008-09-03 | $30.59 | $37.11 | 463,200 | — | — |
| 2008-09-02 | $30.45 | $36.94 | 511,500 | — | — |
| 2008-08-29 | $29.97 | $36.36 | 240,300 | — | — |
| 2008-08-28 | $30.31 | $36.77 | 252,150 | — | — |
| 2008-08-27 | $29.97 | $36.36 | 347,550 | — | — |
| 2008-08-26 | $29.26 | $35.50 | 466,050 | — | — |
| 2008-08-25 | $29.67 | $35.99 | 276,450 | — | — |
| 2008-08-22 | $29.78 | $36.13 | 398,250 | — | — |
| 2008-08-21 | $29.53 | $35.83 | 441,450 | — | — |
| 2008-08-20 | $30.01 | $36.40 | 315,000 | — | — |
| 2008-08-19 | $29.72 | $36.05 | 238,500 | — | — |
| 2008-08-18 | $29.89 | $36.26 | 395,100 | — | — |
| 2008-08-15 | $29.40 | $35.67 | 371,400 | — | — |
| 2008-08-14 | $30.52 | $37.02 | 301,050 | — | — |
| 2008-08-13 | $30.12 | $36.54 | 352,650 | — | — |
| 2008-08-12 | $30.05 | $36.45 | 440,400 | — | — |
| 2008-08-11 | $30.81 | $37.38 | 358,350 | — | — |
| 2008-08-08 | $31.15 | $37.78 | 610,200 | — | — |
| 2008-08-07 | $29.77 | $36.12 | 654,450 | — | — |
| 2008-08-06 | $31.26 | $37.92 | 732,150 | — | — |
| 2008-08-05 | $30.65 | $37.18 | 510,900 | — | — |
| 2008-08-04 | $30.73 | $37.28 | 606,600 | — | — |
| 2008-08-01 | $30.74 | $37.29 | 504,150 | — | — |
| 2008-07-31 | $30.26 | $36.71 | 1,114,350 | — | — |
| 2008-07-30 | $28.11 | $34.10 | 323,100 | — | — |
| 2008-07-29 | $27.77 | $33.68 | 225,000 | — | — |
| 2008-07-28 | $27.29 | $33.11 | 279,600 | — | — |
| 2008-07-25 | $27.29 | $33.10 | 298,500 | — | — |
| 2008-07-24 | $27.17 | $32.96 | 270,600 | — | — |
| 2008-07-23 | $27.25 | $33.06 | 388,050 | — | — |
| 2008-07-22 | $27.24 | $33.05 | 327,000 | — | — |
| 2008-07-21 | $27.25 | $33.05 | 371,550 | — | — |
| 2008-07-18 | $26.86 | $32.58 | 433,050 | — | — |
| 2008-07-17 | $26.43 | $32.07 | 439,800 | — | — |
| 2008-07-16 | $26.13 | $31.69 | 391,350 | — | — |
| 2008-07-15 | $25.53 | $30.97 | 385,950 | — | — |
| 2008-07-14 | $25.95 | $31.48 | 433,500 | — | — |
| 2008-07-11 | $26.37 | $31.99 | 532,950 | — | — |
| 2008-07-10 | $26.02 | $31.57 | 354,450 | — | — |
| 2008-07-09 | $25.49 | $30.92 | 473,250 | — | — |
| 2008-07-08 | $25.87 | $31.39 | 354,000 | — | — |
| 2008-07-07 | $25.20 | $30.57 | 556,650 | — | — |
| 2008-07-03 | $24.99 | $30.32 | 381,600 | — | — |
| 2008-07-02 | $26.15 | $31.72 | 790,050 | — | — |
| 2008-07-01 | $26.94 | $32.68 | 605,550 | — | — |
| 2008-06-30 | $27.14 | $32.92 | 915,900 | — | — |
| 2008-06-27 | $27.75 | $33.66 | 4,066,200 | — | — |
| 2008-06-26 | $21.95 | $26.56 | 528,450 | — | — |
| 2008-06-25 | $22.12 | $26.76 | 512,700 | — | — |
| 2008-06-24 | $22.06 | $26.69 | 509,700 | — | — |
| 2008-06-23 | $22.92 | $27.73 | 529,800 | — | — |
| 2008-06-20 | $23.47 | $28.39 | 707,550 | — | — |
| 2008-06-19 | $22.94 | $27.76 | 435,750 | — | — |
| 2008-06-18 | $22.67 | $27.43 | 751,800 | — | — |
| 2008-06-17 | $23.83 | $28.83 | 410,400 | — | — |
| 2008-06-16 | $24.16 | $29.23 | 559,200 | — | — |
| 2008-06-13 | $24.86 | $30.08 | 696,450 | — | — |
| 2008-06-12 | $24.13 | $29.20 | 919,650 | — | — |
| 2008-06-11 | $25.05 | $30.31 | 978,300 | — | — |
| 2008-06-10 | $26.95 | $32.60 | 650,100 | — | — |
| 2008-06-09 | $26.91 | $32.56 | 389,700 | — | — |
| 2008-06-06 | $26.83 | $32.46 | 383,400 | — | — |
| 2008-06-05 | $27.48 | $33.25 | 291,600 | — | — |
| 2008-06-04 | $27.43 | $33.19 | 475,500 | — | — |
| 2008-06-03 | $27.34 | $33.08 | 784,950 | — | — |
| 2008-06-02 | $27.41 | $33.17 | 509,250 | — | — |
| 2008-05-30 | $28.24 | $34.17 | 501,300 | — | — |
| 2008-05-29 | $28.78 | $34.82 | 351,750 | — | — |
| 2008-05-28 | $28.39 | $34.36 | 405,900 | — | — |
| 2008-05-27 | $27.75 | $33.58 | 369,450 | — | — |
| 2008-05-23 | $27.50 | $33.27 | 334,350 | — | — |
| 2008-05-22 | $27.63 | $33.44 | 473,850 | — | — |
| 2008-05-21 | $27.08 | $32.77 | 446,550 | — | — |
| 2008-05-20 | $27.31 | $33.04 | 648,900 | — | — |
| 2008-05-19 | $26.23 | $31.74 | 1,008,600 | — | — |
| 2008-05-16 | $27.02 | $32.69 | 1,204,200 | — | — |
| 2008-05-15 | $27.43 | $33.19 | 553,800 | — | — |
| 2008-05-14 | $27.71 | $33.53 | 565,200 | — | — |
| 2008-05-13 | $28.75 | $34.78 | 519,900 | — | — |
| 2008-05-12 | $28.97 | $35.05 | 454,200 | — | — |
| 2008-05-09 | $28.54 | $34.53 | 451,050 | — | — |
| 2008-05-08 | $29.59 | $35.80 | 702,300 | — | — |
| 2008-05-07 | $30.54 | $36.95 | 304,050 | — | — |
| 2008-05-06 | $30.00 | $36.30 | 316,500 | — | — |
| 2008-05-05 | $30.63 | $37.07 | 212,850 | — | — |
| 2008-05-02 | $30.66 | $37.10 | 319,200 | — | — |
| 2008-05-01 | $30.61 | $37.03 | 258,000 | — | — |
| 2008-04-30 | $30.30 | $36.66 | 284,100 | — | — |
| 2008-04-29 | $30.29 | $36.65 | 505,950 | — | — |
| 2008-04-28 | $30.83 | $37.31 | 687,450 | — | — |
| 2008-04-25 | $30.42 | $36.81 | 421,650 | — | — |
| 2008-04-24 | $29.19 | $35.32 | 211,800 | — | — |
| 2008-04-23 | $29.31 | $35.47 | 204,900 | — | — |
| 2008-04-22 | $28.81 | $34.86 | 244,950 | — | — |
| 2008-04-21 | $28.41 | $34.37 | 344,400 | — | — |
| 2008-04-18 | $29.08 | $35.19 | 237,300 | — | — |
| 2008-04-17 | $28.96 | $35.04 | 237,300 | — | — |
| 2008-04-16 | $29.49 | $35.68 | 189,000 | — | — |
| 2008-04-15 | $28.53 | $34.52 | 94,350 | — | — |
| 2008-04-14 | $27.99 | $33.86 | 203,100 | — | — |
| 2008-04-11 | $28.01 | $33.90 | 188,100 | — | — |
| 2008-04-10 | $28.43 | $34.40 | 325,200 | — | — |
| 2008-04-09 | $29.06 | $35.16 | 202,200 | — | — |
| 2008-04-08 | $29.56 | $35.77 | 154,200 | — | — |
| 2008-04-07 | $29.03 | $35.12 | 132,000 | — | — |
| 2008-04-04 | $28.96 | $35.04 | 177,450 | — | — |
| 2008-04-03 | $29.02 | $35.11 | 282,300 | — | — |
| 2008-04-02 | $29.97 | $36.26 | 211,800 | — | — |
| 2008-04-01 | $30.11 | $36.44 | 220,050 | — | — |
| 2008-03-31 | $29.74 | $35.98 | 457,500 | — | — |
| 2008-03-28 | $28.75 | $34.78 | 297,750 | — | — |
| 2008-03-27 | $28.45 | $34.36 | 299,250 | — | — |
| 2008-03-26 | $29.49 | $35.62 | 156,900 | — | — |
| 2008-03-25 | $29.47 | $35.60 | 206,250 | — | — |
| 2008-03-24 | $29.01 | $35.03 | 249,600 | — | — |
| 2008-03-20 | $28.19 | $34.04 | 648,900 | — | — |
| 2008-03-19 | $27.81 | $33.58 | 351,600 | — | — |
| 2008-03-18 | $29.09 | $35.14 | 300,450 | — | — |
| 2008-03-17 | $27.65 | $33.39 | 358,650 | — | — |
| 2008-03-14 | $28.11 | $33.95 | 505,050 | — | — |
| 2008-03-13 | $29.45 | $35.57 | 315,000 | — | — |
| 2008-03-12 | $28.55 | $34.48 | 259,650 | — | — |
| 2008-03-11 | $29.11 | $35.16 | 352,950 | — | — |
| 2008-03-10 | $28.09 | $33.92 | 207,000 | — | — |
| 2008-03-07 | $29.32 | $35.41 | 287,850 | — | — |
| 2008-03-06 | $29.18 | $35.24 | 427,950 | — | — |
| 2008-03-05 | $29.07 | $35.11 | 401,850 | — | — |
| 2008-03-04 | $29.13 | $35.19 | 548,550 | — | — |
| 2008-03-03 | $30.89 | $37.30 | 364,650 | — | — |
| 2008-02-29 | $30.84 | $37.25 | 345,150 | — | — |
| 2008-02-28 | $31.54 | $38.09 | 368,550 | — | — |
| 2008-02-27 | $30.85 | $37.26 | 680,850 | — | — |
| 2008-02-26 | $31.37 | $37.89 | 481,050 | — | — |
| 2008-02-25 | $30.03 | $36.27 | 326,250 | — | — |
| 2008-02-22 | $28.95 | $34.96 | 285,000 | — | — |
| 2008-02-21 | $29.22 | $35.29 | 201,150 | — | — |
| 2008-02-20 | $29.52 | $35.65 | 229,350 | — | — |
| 2008-02-19 | $29.84 | $36.04 | 247,500 | — | — |
| 2008-02-15 | $29.93 | $36.14 | 194,100 | — | — |
| 2008-02-14 | $30.19 | $36.47 | 420,150 | — | — |
| 2008-02-13 | $30.71 | $37.09 | 253,500 | — | — |
| 2008-02-12 | $30.26 | $36.55 | 575,550 | — | — |
| 2008-02-11 | $31.34 | $37.85 | 384,000 | — | — |
| 2008-02-08 | $31.41 | $37.94 | 383,250 | — | — |
| 2008-02-07 | $31.26 | $37.75 | 1,485,900 | — | — |
| 2008-02-06 | $30.43 | $36.76 | 270,750 | — | — |
| 2008-02-05 | $30.58 | $36.93 | 370,800 | — | — |
| 2008-02-04 | $30.85 | $37.26 | 331,500 | — | — |
| 2008-02-01 | $31.23 | $37.72 | 364,650 | — | — |
| 2008-01-31 | $30.37 | $36.68 | 483,750 | — | — |
| 2008-01-30 | $30.01 | $36.25 | 269,400 | — | — |
| 2008-01-29 | $30.68 | $37.05 | 216,900 | — | — |
| 2008-01-28 | $30.49 | $36.83 | 350,100 | — | — |
| 2008-01-25 | $29.57 | $35.72 | 329,550 | — | — |
| 2008-01-24 | $29.18 | $35.24 | 315,150 | — | — |
| 2008-01-23 | $28.71 | $34.68 | 587,700 | — | — |
| 2008-01-22 | $28.63 | $34.57 | 431,100 | — | — |
| 2008-01-18 | $29.37 | $35.47 | 466,350 | — | — |
| 2008-01-17 | $29.57 | $35.71 | 499,050 | — | — |
| 2008-01-16 | $30.36 | $36.67 | 480,750 | — | — |
| 2008-01-15 | $30.45 | $36.78 | 406,350 | — | — |
| 2008-01-14 | $30.77 | $37.17 | 351,450 | — | — |
| 2008-01-11 | $30.77 | $37.17 | 378,300 | — | — |
| 2008-01-10 | $30.86 | $37.27 | 260,550 | — | — |
| 2008-01-09 | $31.33 | $37.84 | 460,500 | — | — |
| 2008-01-08 | $30.44 | $36.76 | 594,150 | — | — |
| 2008-01-07 | $30.82 | $37.22 | 745,200 | — | — |
| 2008-01-04 | $31.17 | $37.65 | 549,000 | — | — |
| 2008-01-03 | $30.73 | $37.12 | 483,150 | — | — |
| 2008-01-02 | $29.82 | $36.02 | 214,800 | — | — |