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
- 1973-05-03 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 | $10.36 | $15.57 | 233,400 | — | — |
| 2008-12-30 | $10.18 | $15.30 | 200,000 | — | — |
| 2008-12-29 | $10.08 | $15.15 | 257,800 | — | — |
| 2008-12-26 | $10.12 | $15.21 | 103,900 | — | — |
| 2008-12-24 | $9.89 | $14.86 | 74,900 | — | — |
| 2008-12-23 | $9.96 | $14.96 | 332,400 | — | — |
| 2008-12-22 | $9.40 | $14.12 | 254,200 | — | — |
| 2008-12-19 | $9.89 | $14.86 | 574,200 | — | — |
| 2008-12-18 | $9.54 | $14.33 | 835,000 | — | — |
| 2008-12-17 | $8.95 | $13.45 | 346,800 | — | — |
| 2008-12-16 | $9.86 | $14.81 | 425,300 | — | — |
| 2008-12-15 | $8.39 | $12.61 | 261,800 | — | — |
| 2008-12-12 | $8.76 | $13.16 | 241,100 | — | — |
| 2008-12-11 | $8.21 | $12.34 | 330,000 | — | — |
| 2008-12-10 | $8.83 | $13.27 | 215,600 | — | — |
| 2008-12-09 | $8.79 | $13.21 | 271,600 | — | — |
| 2008-12-08 | $9.02 | $13.55 | 272,800 | — | — |
| 2008-12-05 | $7.65 | $11.49 | 187,800 | — | — |
| 2008-12-04 | $7.15 | $10.74 | 214,800 | — | — |
| 2008-12-03 | $7.54 | $11.33 | 328,700 | — | — |
| 2008-12-02 | $6.83 | $10.26 | 189,700 | — | — |
| 2008-12-01 | $6.10 | $9.17 | 347,100 | — | — |
| 2008-11-28 | $7.80 | $11.72 | 110,300 | — | — |
| 2008-11-26 | $7.52 | $11.30 | 414,600 | — | — |
| 2008-11-25 | $7.01 | $10.53 | 285,900 | — | — |
| 2008-11-24 | $6.45 | $9.69 | 388,000 | — | — |
| 2008-11-21 | $5.96 | $8.95 | 364,300 | — | — |
| 2008-11-20 | $6.03 | $9.06 | 313,700 | — | — |
| 2008-11-19 | $6.71 | $10.08 | 297,300 | — | — |
| 2008-11-18 | $7.50 | $11.27 | 298,400 | — | — |
| 2008-11-17 | $7.50 | $11.27 | 207,700 | — | — |
| 2008-11-14 | $7.77 | $11.67 | 158,100 | — | — |
| 2008-11-13 | $8.70 | $13.07 | 308,700 | — | — |
| 2008-11-12 | $7.93 | $11.91 | 222,900 | — | — |
| 2008-11-11 | $8.93 | $13.42 | 208,500 | — | — |
| 2008-11-10 | $9.31 | $13.99 | 187,500 | — | — |
| 2008-11-07 | $9.41 | $14.14 | 160,100 | — | — |
| 2008-11-06 | $9.33 | $14.02 | 230,800 | — | — |
| 2008-11-05 | $9.94 | $14.93 | 175,500 | — | — |
| 2008-11-04 | $10.14 | $15.24 | 175,300 | — | — |
| 2008-11-03 | $10.25 | $15.40 | 199,100 | — | — |
| 2008-10-31 | $9.86 | $14.81 | 251,600 | — | — |
| 2008-10-30 | $9.32 | $14.00 | 147,000 | — | — |
| 2008-10-29 | $8.97 | $13.48 | 330,600 | — | — |
| 2008-10-28 | $8.25 | $12.40 | 326,000 | — | — |
| 2008-10-27 | $7.80 | $11.72 | 261,900 | — | — |
| 2008-10-24 | $8.29 | $12.46 | 368,600 | — | — |
| 2008-10-23 | $8.21 | $12.21 | 428,600 | — | — |
| 2008-10-22 | $8.65 | $12.87 | 260,200 | — | — |
| 2008-10-21 | $9.46 | $14.07 | 247,600 | — | — |
| 2008-10-20 | $10.05 | $14.95 | 275,400 | — | — |
| 2008-10-17 | $9.59 | $14.27 | 395,500 | — | — |
| 2008-10-16 | $9.87 | $14.68 | 526,500 | — | — |
| 2008-10-15 | $9.72 | $14.46 | 240,500 | — | — |
| 2008-10-14 | $10.90 | $16.21 | 223,300 | — | — |
| 2008-10-13 | $11.21 | $16.67 | 376,700 | — | — |
| 2008-10-10 | $10.32 | $15.35 | 787,900 | — | — |
| 2008-10-09 | $9.77 | $14.53 | 529,600 | — | — |
| 2008-10-08 | $10.34 | $15.38 | 764,800 | — | — |
| 2008-10-07 | $10.18 | $15.14 | 713,200 | — | — |
| 2008-10-06 | $11.05 | $16.44 | 806,700 | — | — |
| 2008-10-03 | $12.24 | $18.21 | 490,000 | — | — |
| 2008-10-02 | $13.55 | $20.16 | 427,800 | — | — |
| 2008-10-01 | $14.42 | $21.45 | 567,600 | — | — |
| 2008-09-30 | $15.03 | $22.36 | 520,400 | — | — |
| 2008-09-29 | $14.87 | $22.12 | 405,600 | — | — |
| 2008-09-26 | $15.97 | $23.76 | 454,600 | — | — |
| 2008-09-25 | $16.22 | $24.13 | 644,900 | — | — |
| 2008-09-24 | $15.83 | $23.55 | 354,500 | — | — |
| 2008-09-23 | $15.83 | $23.55 | 865,500 | — | — |
| 2008-09-22 | $16.30 | $24.25 | 692,400 | — | — |
| 2008-09-19 | $17.22 | $25.61 | 951,000 | — | — |
| 2008-09-18 | $16.93 | $25.18 | 1,399,600 | — | — |
| 2008-09-17 | $18.95 | $28.19 | 1,081,200 | — | — |
| 2008-09-16 | $19.40 | $28.86 | 413,500 | — | — |
| 2008-09-15 | $19.04 | $28.32 | 317,300 | — | — |
| 2008-09-12 | $19.94 | $29.66 | 341,400 | — | — |
| 2008-09-11 | $19.27 | $28.66 | 407,500 | — | — |
| 2008-09-10 | $19.45 | $28.93 | 384,200 | — | — |
| 2008-09-09 | $19.15 | $28.49 | 287,900 | — | — |
| 2008-09-08 | $20.03 | $29.79 | 505,900 | — | — |
| 2008-09-05 | $19.84 | $29.51 | 505,100 | — | — |
| 2008-09-04 | $20.68 | $30.76 | 329,600 | — | — |
| 2008-09-03 | $21.03 | $31.28 | 534,800 | — | — |
| 2008-09-02 | $20.82 | $30.97 | 385,500 | — | — |
| 2008-08-29 | $20.00 | $29.75 | 386,300 | — | — |
| 2008-08-28 | $21.06 | $31.33 | 192,300 | — | — |
| 2008-08-27 | $20.38 | $30.32 | 206,500 | — | — |
| 2008-08-26 | $19.99 | $29.74 | 279,400 | — | — |
| 2008-08-25 | $20.17 | $30.00 | 322,100 | — | — |
| 2008-08-22 | $20.66 | $30.73 | 216,500 | — | — |
| 2008-08-21 | $19.82 | $29.48 | 255,700 | — | — |
| 2008-08-20 | $20.06 | $29.84 | 221,500 | — | — |
| 2008-08-19 | $19.67 | $29.26 | 264,800 | — | — |
| 2008-08-18 | $19.73 | $29.35 | 305,100 | — | — |
| 2008-08-15 | $20.07 | $29.85 | 353,200 | — | — |
| 2008-08-14 | $19.73 | $29.35 | 437,300 | — | — |
| 2008-08-13 | $19.52 | $29.04 | 366,400 | — | — |
| 2008-08-12 | $19.62 | $29.18 | 310,500 | — | — |
| 2008-08-11 | $19.61 | $29.17 | 455,500 | — | — |
| 2008-08-08 | $19.23 | $28.60 | 286,600 | — | — |
| 2008-08-07 | $18.22 | $27.10 | 379,400 | — | — |
| 2008-08-06 | $18.21 | $27.09 | 329,300 | — | — |
| 2008-08-05 | $17.72 | $26.36 | 317,000 | — | — |
| 2008-08-04 | $16.98 | $25.26 | 297,000 | — | — |
| 2008-08-01 | $17.80 | $26.48 | 396,000 | — | — |
| 2008-07-31 | $17.28 | $25.70 | 527,400 | — | — |
| 2008-07-30 | $17.31 | $25.75 | 479,900 | — | — |
| 2008-07-29 | $17.36 | $25.82 | 373,200 | — | — |
| 2008-07-28 | $16.45 | $24.47 | 582,900 | — | — |
| 2008-07-25 | $18.13 | $26.97 | 345,100 | — | — |
| 2008-07-24 | $17.46 | $25.97 | 426,100 | — | — |
| 2008-07-23 | $18.40 | $27.37 | 450,100 | — | — |
| 2008-07-22 | $18.51 | $27.53 | 423,700 | — | — |
| 2008-07-21 | $17.67 | $26.28 | 356,500 | — | — |
| 2008-07-18 | $18.07 | $26.88 | 531,300 | — | — |
| 2008-07-17 | $17.80 | $26.48 | 467,900 | — | — |
| 2008-07-16 | $16.75 | $24.92 | 288,700 | — | — |
| 2008-07-15 | $16.05 | $23.87 | 366,800 | — | — |
| 2008-07-14 | $15.69 | $23.34 | 281,600 | — | — |
| 2008-07-11 | $16.18 | $24.07 | 345,400 | — | — |
| 2008-07-10 | $16.15 | $23.91 | 407,500 | — | — |
| 2008-07-09 | $15.87 | $23.50 | 324,800 | — | — |
| 2008-07-08 | $16.83 | $24.92 | 423,500 | — | — |
| 2008-07-07 | $15.66 | $23.19 | 731,800 | — | — |
| 2008-07-03 | $15.74 | $23.31 | 338,300 | — | — |
| 2008-07-02 | $15.48 | $22.92 | 732,600 | — | — |
| 2008-07-01 | $16.13 | $23.88 | 859,500 | — | — |
| 2008-06-30 | $16.16 | $23.93 | 887,600 | — | — |
| 2008-06-27 | $17.07 | $25.28 | 1,452,300 | — | — |
| 2008-06-26 | $17.02 | $25.20 | 1,196,600 | — | — |
| 2008-06-25 | $18.31 | $27.11 | 3,299,200 | — | — |
| 2008-06-24 | $22.16 | $32.81 | 866,200 | — | — |
| 2008-06-23 | $21.75 | $32.20 | 515,600 | — | — |
| 2008-06-20 | $22.52 | $33.35 | 405,200 | — | — |
| 2008-06-19 | $23.11 | $34.22 | 260,700 | — | — |
| 2008-06-18 | $22.31 | $33.03 | 543,100 | — | — |
| 2008-06-17 | $23.47 | $34.75 | 286,800 | — | — |
| 2008-06-16 | $23.60 | $34.94 | 270,000 | — | — |
| 2008-06-13 | $23.43 | $34.69 | 231,400 | — | — |
| 2008-06-12 | $22.91 | $33.92 | 186,200 | — | — |
| 2008-06-11 | $22.99 | $34.04 | 254,400 | — | — |
| 2008-06-10 | $23.85 | $35.31 | 371,100 | — | — |
| 2008-06-09 | $23.53 | $34.84 | 412,200 | — | — |
| 2008-06-06 | $24.21 | $35.85 | 510,100 | — | — |
| 2008-06-05 | $25.86 | $38.29 | 301,700 | — | — |
| 2008-06-04 | $25.48 | $37.73 | 513,800 | — | — |
| 2008-06-03 | $24.94 | $36.93 | 499,700 | — | — |
| 2008-06-02 | $24.34 | $36.04 | 476,500 | — | — |
| 2008-05-30 | $23.74 | $35.15 | 343,700 | — | — |
| 2008-05-29 | $24.00 | $35.54 | 375,200 | — | — |
| 2008-05-28 | $23.24 | $34.41 | 362,000 | — | — |
| 2008-05-27 | $23.13 | $34.25 | 395,000 | — | — |
| 2008-05-23 | $21.66 | $32.07 | 286,500 | — | — |
| 2008-05-22 | $22.44 | $33.23 | 327,300 | — | — |
| 2008-05-21 | $21.56 | $31.92 | 353,600 | — | — |
| 2008-05-20 | $21.96 | $32.52 | 354,700 | — | — |
| 2008-05-19 | $22.55 | $33.39 | 344,800 | — | — |
| 2008-05-16 | $22.60 | $33.46 | 322,500 | — | — |
| 2008-05-15 | $22.69 | $33.49 | 376,900 | — | — |
| 2008-05-14 | $22.80 | $33.65 | 358,400 | — | — |
| 2008-05-13 | $23.34 | $34.45 | 362,800 | — | — |
| 2008-05-12 | $22.84 | $33.71 | 273,500 | — | — |
| 2008-05-09 | $22.14 | $32.68 | 218,500 | — | — |
| 2008-05-08 | $22.38 | $33.03 | 336,900 | — | — |
| 2008-05-07 | $21.79 | $32.16 | 339,100 | — | — |
| 2008-05-06 | $22.36 | $33.00 | 359,200 | — | — |
| 2008-05-05 | $22.53 | $33.25 | 418,700 | — | — |
| 2008-05-02 | $22.86 | $33.74 | 838,400 | — | — |
| 2008-05-01 | $23.01 | $33.96 | 484,200 | — | — |
| 2008-04-30 | $22.31 | $32.93 | 632,900 | — | — |
| 2008-04-29 | $21.59 | $31.86 | 696,200 | — | — |
| 2008-04-28 | $20.59 | $30.39 | 515,600 | — | — |
| 2008-04-25 | $21.43 | $31.63 | 471,900 | — | — |
| 2008-04-24 | $20.78 | $30.67 | 394,200 | — | — |
| 2008-04-23 | $20.38 | $30.08 | 378,700 | — | — |
| 2008-04-22 | $20.36 | $30.05 | 341,200 | — | — |
| 2008-04-21 | $20.69 | $30.54 | 582,000 | — | — |
| 2008-04-18 | $20.03 | $29.56 | 581,300 | — | — |
| 2008-04-17 | $20.06 | $29.61 | 510,600 | — | — |
| 2008-04-16 | $20.08 | $29.64 | 734,800 | — | — |
| 2008-04-15 | $19.75 | $29.15 | 379,600 | — | — |
| 2008-04-14 | $19.57 | $28.88 | 470,200 | — | — |
| 2008-04-11 | $19.72 | $29.10 | 899,900 | — | — |
| 2008-04-10 | $19.84 | $29.28 | 3,850,400 | — | — |
| 2008-04-09 | $16.84 | $24.85 | 399,600 | — | — |
| 2008-04-08 | $16.98 | $25.06 | 387,000 | — | — |
| 2008-04-07 | $16.25 | $23.98 | 432,100 | — | — |
| 2008-04-04 | $16.08 | $23.73 | 572,300 | — | — |
| 2008-04-03 | $16.00 | $23.61 | 217,800 | — | — |
| 2008-04-02 | $16.02 | $23.64 | 194,300 | — | — |
| 2008-04-01 | $16.33 | $24.10 | 239,700 | — | — |
| 2008-03-31 | $15.40 | $22.73 | 144,900 | — | — |
| 2008-03-28 | $15.30 | $22.58 | 130,000 | — | — |
| 2008-03-27 | $15.31 | $22.60 | 234,900 | — | — |
| 2008-03-26 | $15.79 | $23.30 | 202,700 | — | — |
| 2008-03-25 | $15.88 | $23.44 | 252,200 | — | — |
| 2008-03-24 | $15.90 | $23.47 | 455,600 | — | — |
| 2008-03-20 | $15.18 | $22.40 | 534,900 | — | — |
| 2008-03-19 | $14.75 | $21.77 | 254,000 | — | — |
| 2008-03-18 | $15.32 | $22.61 | 166,700 | — | — |
| 2008-03-17 | $14.74 | $21.75 | 156,400 | — | — |
| 2008-03-14 | $14.64 | $21.61 | 179,900 | — | — |
| 2008-03-13 | $15.28 | $22.55 | 290,800 | — | — |
| 2008-03-12 | $14.48 | $21.37 | 320,400 | — | — |
| 2008-03-11 | $15.29 | $22.57 | 253,600 | — | — |
| 2008-03-10 | $14.29 | $21.09 | 158,100 | — | — |
| 2008-03-07 | $14.33 | $21.15 | 304,500 | — | — |
| 2008-03-06 | $14.59 | $21.53 | 203,100 | — | — |
| 2008-03-05 | $15.01 | $22.15 | 234,200 | — | — |
| 2008-03-04 | $15.11 | $22.30 | 345,400 | — | — |
| 2008-03-03 | $15.35 | $22.65 | 263,800 | — | — |
| 2008-02-29 | $15.39 | $22.71 | 189,800 | — | — |
| 2008-02-28 | $15.69 | $23.16 | 346,700 | — | — |
| 2008-02-27 | $16.65 | $24.57 | 123,500 | — | — |
| 2008-02-26 | $16.51 | $24.37 | 178,900 | — | — |
| 2008-02-25 | $16.56 | $24.44 | 310,700 | — | — |
| 2008-02-22 | $15.63 | $23.07 | 274,100 | — | — |
| 2008-02-21 | $16.25 | $23.98 | 438,300 | — | — |
| 2008-02-20 | $16.79 | $24.78 | 205,600 | — | — |
| 2008-02-19 | $16.51 | $24.37 | 131,100 | — | — |
| 2008-02-15 | $16.56 | $24.44 | 176,400 | — | — |
| 2008-02-14 | $16.80 | $24.79 | 259,400 | — | — |
| 2008-02-13 | $17.00 | $25.09 | 229,700 | — | — |
| 2008-02-12 | $16.52 | $24.38 | 247,900 | — | — |
| 2008-02-11 | $16.57 | $24.45 | 399,800 | — | — |
| 2008-02-08 | $16.54 | $24.41 | 247,000 | — | — |
| 2008-02-07 | $17.11 | $25.14 | 317,900 | — | — |
| 2008-02-06 | $16.74 | $24.60 | 253,100 | — | — |
| 2008-02-05 | $16.76 | $24.63 | 233,700 | — | — |
| 2008-02-04 | $17.65 | $25.94 | 800,100 | — | — |
| 2008-02-01 | $17.56 | $25.80 | 498,000 | — | — |
| 2008-01-31 | $17.45 | $25.64 | 422,900 | — | — |
| 2008-01-30 | $17.75 | $26.08 | 784,000 | — | — |
| 2008-01-29 | $17.50 | $25.72 | 318,400 | — | — |
| 2008-01-28 | $16.77 | $24.64 | 446,400 | — | — |
| 2008-01-25 | $16.00 | $23.51 | 692,500 | — | — |
| 2008-01-24 | $16.00 | $23.51 | 718,300 | — | — |
| 2008-01-23 | $16.60 | $24.39 | 633,900 | — | — |
| 2008-01-22 | $15.15 | $22.26 | 546,200 | — | — |
| 2008-01-18 | $15.01 | $22.06 | 519,700 | — | — |
| 2008-01-17 | $15.00 | $22.04 | 459,800 | — | — |
| 2008-01-16 | $15.00 | $22.04 | 534,400 | — | — |
| 2008-01-15 | $14.98 | $22.01 | 461,400 | — | — |
| 2008-01-14 | $15.91 | $23.38 | 336,200 | — | — |
| 2008-01-11 | $15.25 | $22.41 | 346,700 | — | — |
| 2008-01-10 | $15.81 | $23.23 | 359,200 | — | — |
| 2008-01-09 | $15.54 | $22.84 | 354,200 | — | — |
| 2008-01-08 | $15.59 | $22.91 | 882,800 | — | — |
| 2008-01-07 | $16.59 | $24.38 | 516,800 | — | — |
| 2008-01-04 | $16.05 | $23.59 | 459,200 | — | — |
| 2008-01-03 | $16.85 | $24.76 | 367,200 | — | — |
| 2008-01-02 | $17.01 | $25.00 | 582,000 | — | — |