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
- 1985-12-13 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 | $11.43 | $15.73 | 5,500 | — | — |
| 2008-12-30 | $10.80 | $14.86 | 5,200 | — | — |
| 2008-12-29 | $10.66 | $14.67 | 2,500 | — | — |
| 2008-12-26 | $10.66 | $14.67 | 3,500 | — | — |
| 2008-12-24 | $11.03 | $15.18 | 2,900 | — | — |
| 2008-12-23 | $10.50 | $14.45 | 7,800 | — | — |
| 2008-12-22 | $9.50 | $13.08 | 18,200 | — | — |
| 2008-12-19 | $9.00 | $12.39 | 43,000 | — | — |
| 2008-12-18 | $9.35 | $12.87 | 52,300 | — | — |
| 2008-12-17 | $11.22 | $15.44 | 6,700 | — | — |
| 2008-12-16 | $11.52 | $15.86 | 5,600 | — | — |
| 2008-12-15 | $11.00 | $15.14 | 4,800 | — | — |
| 2008-12-12 | $10.51 | $14.47 | 3,500 | — | — |
| 2008-12-11 | $10.96 | $15.08 | 3,200 | — | — |
| 2008-12-10 | $10.55 | $14.52 | 8,300 | — | — |
| 2008-12-09 | $10.85 | $14.93 | 5,100 | — | — |
| 2008-12-08 | $10.73 | $14.77 | 7,200 | — | — |
| 2008-12-05 | $10.75 | $14.80 | 10,800 | — | — |
| 2008-12-04 | $11.25 | $15.48 | 13,900 | — | — |
| 2008-12-03 | $10.75 | $14.80 | 12,300 | — | — |
| 2008-12-02 | $10.00 | $13.76 | 5,200 | — | — |
| 2008-12-01 | $9.43 | $12.98 | 5,800 | — | — |
| 2008-11-28 | $8.35 | $11.49 | 3,400 | — | — |
| 2008-11-26 | $8.99 | $12.37 | 12,600 | — | — |
| 2008-11-25 | $9.60 | $13.21 | 15,800 | — | — |
| 2008-11-24 | $9.89 | $13.61 | 90,600 | — | — |
| 2008-11-21 | $8.73 | $12.02 | 6,000 | — | — |
| 2008-11-20 | $9.03 | $12.43 | 1,000 | — | — |
| 2008-11-19 | $10.00 | $13.76 | 7,300 | — | — |
| 2008-11-18 | $10.95 | $15.07 | 9,900 | — | — |
| 2008-11-17 | $10.00 | $13.76 | 1,300 | — | — |
| 2008-11-14 | $10.52 | $14.48 | 3,900 | — | — |
| 2008-11-13 | $10.99 | $15.13 | 9,500 | — | — |
| 2008-11-12 | $10.88 | $14.97 | 8,300 | — | — |
| 2008-11-11 | $11.98 | $16.49 | 2,600 | — | — |
| 2008-11-10 | $12.88 | $17.73 | 300 | — | — |
| 2008-11-07 | $12.13 | $16.69 | 5,100 | — | — |
| 2008-11-06 | $12.00 | $16.52 | 5,600 | — | — |
| 2008-11-05 | $12.15 | $16.72 | 27,000 | — | — |
| 2008-11-04 | $12.50 | $17.20 | 6,400 | — | — |
| 2008-11-03 | $13.00 | $17.89 | 5,100 | — | — |
| 2008-10-31 | $12.53 | $17.25 | 68,700 | — | — |
| 2008-10-30 | $11.80 | $16.24 | 9,900 | — | — |
| 2008-10-29 | $12.65 | $17.41 | 3,400 | — | — |
| 2008-10-28 | $12.81 | $17.63 | 5,500 | — | — |
| 2008-10-27 | $13.04 | $17.95 | 8,900 | — | — |
| 2008-10-24 | $14.00 | $19.27 | 4,000 | — | — |
| 2008-10-23 | $15.34 | $21.11 | 500 | — | — |
| 2008-10-22 | $14.96 | $20.59 | 1,600 | — | — |
| 2008-10-21 | $15.85 | $21.21 | 8,100 | — | — |
| 2008-10-20 | $15.99 | $21.40 | 2,100 | — | — |
| 2008-10-17 | $15.87 | $21.24 | 2,600 | — | — |
| 2008-10-16 | $15.11 | $20.22 | 2,700 | — | — |
| 2008-10-15 | $15.51 | $20.75 | 1,000 | — | — |
| 2008-10-14 | $15.70 | $21.01 | 3,300 | — | — |
| 2008-10-13 | $15.51 | $20.75 | 6,000 | — | — |
| 2008-10-10 | $15.94 | $21.33 | 1,600 | — | — |
| 2008-10-09 | $15.96 | $21.36 | 1,400 | — | — |
| 2008-10-08 | $15.00 | $20.07 | 800 | — | — |
| 2008-10-07 | $15.50 | $20.74 | 2,700 | — | — |
| 2008-10-06 | $15.55 | $20.81 | 2,700 | — | — |
| 2008-10-03 | $15.43 | $20.65 | 2,500 | — | — |
| 2008-10-02 | $15.30 | $20.47 | 3,400 | — | — |
| 2008-10-01 | $15.00 | $20.07 | 12,900 | — | — |
| 2008-09-30 | $16.04 | $21.46 | 10,600 | — | — |
| 2008-09-29 | $17.03 | $22.79 | 7,800 | — | — |
| 2008-09-26 | $18.03 | $24.13 | 2,800 | — | — |
| 2008-09-25 | $18.43 | $24.66 | 4,200 | — | — |
| 2008-09-24 | $18.46 | $24.70 | 22,400 | — | — |
| 2008-09-23 | $19.00 | $25.42 | 1,000 | — | — |
| 2008-09-22 | $18.53 | $24.80 | 100 | — | — |
| 2008-09-19 | $18.83 | $25.20 | 3,000 | — | — |
| 2008-09-18 | $18.57 | $24.85 | 66,200 | — | — |
| 2008-09-17 | $19.87 | $26.59 | 6,400 | — | — |
| 2008-09-16 | $20.75 | $27.77 | 3,100 | — | — |
| 2008-09-15 | $21.05 | $28.17 | 1,200 | — | — |
| 2008-09-12 | $21.53 | $28.81 | 1,200 | — | — |
| 2008-09-11 | $21.51 | $28.78 | 100 | — | — |
| 2008-09-10 | $22.09 | $29.56 | 1,200 | — | — |
| 2008-09-09 | $22.17 | $29.67 | 500 | — | — |
| 2008-09-08 | $21.10 | $28.23 | 500 | — | — |
| 2008-09-05 | $21.50 | $28.77 | 8,700 | — | — |
| 2008-09-04 | $22.70 | $30.38 | 900 | — | — |
| 2008-09-03 | $22.73 | $30.42 | 200 | — | — |
| 2008-09-02 | $22.04 | $29.49 | 200 | — | — |
| 2008-08-29 | $23.05 | $30.84 | 300 | — | — |
| 2008-08-28 | $22.23 | $29.75 | 700 | — | — |
| 2008-08-27 | $23.39 | $31.30 | 100 | — | — |
| 2008-08-26 | $21.50 | $28.77 | 3,200 | — | — |
| 2008-08-25 | $21.98 | $29.41 | 200 | — | — |
| 2008-08-22 | $21.96 | $29.38 | 400 | — | — |
| 2008-08-21 | $22.48 | $30.08 | 0 | — | — |
| 2008-08-20 | $22.48 | $30.08 | 400 | — | — |
| 2008-08-19 | $20.76 | $27.78 | 400 | — | — |
| 2008-08-18 | $23.03 | $30.82 | 100 | — | — |
| 2008-08-15 | $22.34 | $29.89 | 1,100 | — | — |
| 2008-08-14 | $22.10 | $29.57 | 2,000 | — | — |
| 2008-08-13 | $22.29 | $29.83 | 0 | — | — |
| 2008-08-12 | $22.29 | $29.83 | 600 | — | — |
| 2008-08-11 | $22.98 | $30.75 | 100 | — | — |
| 2008-08-08 | $22.80 | $30.51 | 400 | — | — |
| 2008-08-07 | $22.43 | $30.01 | 1,400 | — | — |
| 2008-08-06 | $22.53 | $30.15 | 200 | — | — |
| 2008-08-05 | $21.54 | $28.82 | 4,900 | — | — |
| 2008-08-04 | $19.20 | $25.69 | 8,400 | — | — |
| 2008-08-01 | $19.00 | $25.42 | 51,800 | — | — |
| 2008-07-31 | $19.03 | $25.46 | 5,800 | — | — |
| 2008-07-30 | $18.89 | $25.28 | 32,600 | — | — |
| 2008-07-29 | $19.20 | $25.69 | 3,100 | — | — |
| 2008-07-28 | $20.98 | $28.07 | 3,500 | — | — |
| 2008-07-25 | $21.50 | $28.77 | 600 | — | — |
| 2008-07-24 | $21.15 | $28.30 | 8,700 | — | — |
| 2008-07-23 | $23.01 | $30.79 | 1,100 | — | — |
| 2008-07-22 | $22.61 | $30.25 | 6,800 | — | — |
| 2008-07-21 | $24.60 | $32.33 | 6,300 | — | — |
| 2008-07-18 | $24.65 | $32.39 | 16,000 | — | — |
| 2008-07-17 | $24.89 | $32.71 | 8,100 | — | — |
| 2008-07-16 | $24.80 | $32.59 | 2,800 | — | — |
| 2008-07-15 | $24.88 | $32.70 | 6,100 | — | — |
| 2008-07-14 | $25.00 | $32.85 | 4,500 | — | — |
| 2008-07-11 | $25.10 | $32.99 | 10,900 | — | — |
| 2008-07-10 | $25.10 | $32.99 | 6,200 | — | — |
| 2008-07-09 | $25.27 | $33.21 | 4,200 | — | — |
| 2008-07-08 | $25.75 | $33.84 | 4,100 | — | — |
| 2008-07-07 | $26.25 | $34.50 | 500 | — | — |
| 2008-07-03 | $25.80 | $33.91 | 100 | — | — |
| 2008-07-02 | $26.24 | $34.48 | 300 | — | — |
| 2008-07-01 | $25.91 | $34.05 | 200 | — | — |
| 2008-06-30 | $25.91 | $34.05 | 400 | — | — |
| 2008-06-27 | $25.90 | $34.04 | 4,000 | — | — |
| 2008-06-26 | $26.57 | $34.92 | 0 | — | — |
| 2008-06-25 | $26.57 | $34.92 | 200 | — | — |
| 2008-06-24 | $26.57 | $34.92 | 400 | — | — |
| 2008-06-23 | $26.88 | $35.33 | 400 | — | — |
| 2008-06-20 | $26.41 | $34.71 | 0 | — | — |
| 2008-06-19 | $26.41 | $34.71 | 1,100 | — | — |
| 2008-06-18 | $25.90 | $34.04 | 1,800 | — | — |
| 2008-06-17 | $26.20 | $34.43 | 3,800 | — | — |
| 2008-06-16 | $26.99 | $35.47 | 600 | — | — |
| 2008-06-13 | $25.90 | $34.04 | 4,200 | — | — |
| 2008-06-12 | $25.90 | $34.04 | 1,100 | — | — |
| 2008-06-11 | $26.00 | $34.17 | 5,000 | — | — |
| 2008-06-10 | $26.00 | $34.17 | 9,000 | — | — |
| 2008-06-09 | $25.92 | $34.06 | 9,600 | — | — |
| 2008-06-06 | $25.87 | $34.00 | 3,200 | — | — |
| 2008-06-05 | $25.70 | $33.77 | 8,000 | — | — |
| 2008-06-04 | $25.28 | $33.22 | 5,400 | — | — |
| 2008-06-03 | $26.05 | $34.23 | 3,700 | — | — |
| 2008-06-02 | $26.14 | $34.35 | 1,500 | — | — |
| 2008-05-30 | $26.50 | $34.83 | 3,400 | — | — |
| 2008-05-29 | $25.43 | $33.42 | 5,800 | — | — |
| 2008-05-28 | $25.56 | $33.59 | 8,100 | — | — |
| 2008-05-27 | $25.48 | $33.49 | 4,200 | — | — |
| 2008-05-23 | $26.71 | $35.10 | 1,100 | — | — |
| 2008-05-22 | $26.20 | $34.43 | 9,700 | — | — |
| 2008-05-21 | $26.99 | $35.47 | 600 | — | — |
| 2008-05-20 | $27.00 | $35.48 | 1,000 | — | — |
| 2008-05-19 | $26.90 | $35.35 | 4,000 | — | — |
| 2008-05-16 | $27.46 | $36.09 | 2,100 | — | — |
| 2008-05-15 | $28.00 | $36.80 | 900 | — | — |
| 2008-05-14 | $27.55 | $36.21 | 600 | — | — |
| 2008-05-13 | $27.30 | $35.88 | 900 | — | — |
| 2008-05-12 | $27.50 | $36.14 | 1,800 | — | — |
| 2008-05-09 | $26.75 | $35.15 | 1,400 | — | — |
| 2008-05-08 | $26.03 | $34.21 | 3,400 | — | — |
| 2008-05-07 | $26.90 | $35.35 | 6,000 | — | — |
| 2008-05-06 | $25.49 | $33.50 | 6,500 | — | — |
| 2008-05-05 | $26.77 | $35.18 | 0 | — | — |
| 2008-05-02 | $26.77 | $35.18 | 1,000 | — | — |
| 2008-05-01 | $25.95 | $34.10 | 14,100 | — | — |
| 2008-04-30 | $26.43 | $34.73 | 800 | — | — |
| 2008-04-29 | $26.37 | $34.65 | 1,300 | — | — |
| 2008-04-28 | $26.50 | $34.83 | 200 | — | — |
| 2008-04-25 | $26.18 | $34.41 | 4,400 | — | — |
| 2008-04-24 | $25.92 | $34.06 | 1,200 | — | — |
| 2008-04-23 | $25.95 | $34.10 | 3,200 | — | — |
| 2008-04-22 | $26.85 | $35.29 | 2,700 | — | — |
| 2008-04-21 | $26.97 | $34.87 | 1,600 | — | — |
| 2008-04-18 | $26.04 | $33.66 | 1,200 | — | — |
| 2008-04-17 | $26.22 | $33.90 | 6,700 | — | — |
| 2008-04-16 | $26.69 | $34.50 | 3,300 | — | — |
| 2008-04-15 | $26.55 | $34.32 | 1,000 | — | — |
| 2008-04-14 | $26.84 | $34.70 | 1,100 | — | — |
| 2008-04-11 | $25.85 | $33.42 | 2,800 | — | — |
| 2008-04-10 | $25.43 | $32.87 | 200 | — | — |
| 2008-04-09 | $25.13 | $32.49 | 18,400 | — | — |
| 2008-04-08 | $26.01 | $33.62 | 3,400 | — | — |
| 2008-04-07 | $25.95 | $33.55 | 6,600 | — | — |
| 2008-04-04 | $26.59 | $34.37 | 2,900 | — | — |
| 2008-04-03 | $26.64 | $34.44 | 3,000 | — | — |
| 2008-04-02 | $29.00 | $37.49 | 0 | — | — |
| 2008-04-01 | $29.00 | $37.49 | 0 | — | — |
| 2008-03-31 | $29.00 | $37.49 | 1,300 | — | — |
| 2008-03-28 | $29.10 | $37.62 | 500 | — | — |
| 2008-03-27 | $29.48 | $38.11 | 3,700 | — | — |
| 2008-03-26 | $30.00 | $38.78 | 0 | — | — |
| 2008-03-25 | $30.00 | $38.78 | 15,500 | — | — |
| 2008-03-24 | $30.00 | $38.78 | 3,900 | — | — |
| 2008-03-20 | $29.30 | $37.88 | 1,600 | — | — |
| 2008-03-19 | $29.49 | $38.12 | 500 | — | — |
| 2008-03-18 | $29.94 | $38.70 | 1,700 | — | — |
| 2008-03-17 | $29.49 | $38.12 | 300 | — | — |
| 2008-03-14 | $29.94 | $38.70 | 1,300 | — | — |
| 2008-03-13 | $29.50 | $38.14 | 2,400 | — | — |
| 2008-03-12 | $30.35 | $39.23 | 200 | — | — |
| 2008-03-11 | $31.10 | $40.20 | 300 | — | — |
| 2008-03-10 | $30.30 | $39.17 | 900 | — | — |
| 2008-03-07 | $31.03 | $40.11 | 0 | — | — |
| 2008-03-06 | $31.03 | $40.11 | 1,600 | — | — |
| 2008-03-05 | $31.14 | $40.26 | 900 | — | — |
| 2008-03-04 | $31.57 | $40.81 | 1,800 | — | — |
| 2008-03-03 | $31.06 | $40.15 | 4,600 | — | — |
| 2008-02-29 | $30.80 | $39.82 | 3,900 | — | — |
| 2008-02-28 | $32.58 | $42.12 | 1,200 | — | — |
| 2008-02-27 | $31.56 | $40.80 | 1,800 | — | — |
| 2008-02-26 | $31.99 | $41.35 | 1,100 | — | — |
| 2008-02-25 | $31.00 | $40.07 | 2,800 | — | — |
| 2008-02-22 | $30.68 | $39.66 | 3,000 | — | — |
| 2008-02-21 | $32.02 | $41.39 | 3,200 | — | — |
| 2008-02-20 | $31.07 | $40.17 | 1,500 | — | — |
| 2008-02-19 | $31.72 | $41.01 | 2,300 | — | — |
| 2008-02-15 | $32.10 | $41.50 | 1,000 | — | — |
| 2008-02-14 | $31.78 | $41.08 | 2,200 | — | — |
| 2008-02-13 | $32.91 | $42.54 | 3,700 | — | — |
| 2008-02-12 | $33.00 | $42.66 | 2,800 | — | — |
| 2008-02-11 | $32.75 | $42.34 | 4,700 | — | — |
| 2008-02-08 | $33.70 | $43.57 | 2,900 | — | — |
| 2008-02-07 | $33.77 | $43.66 | 500 | — | — |
| 2008-02-06 | $33.13 | $42.83 | 1,800 | — | — |
| 2008-02-05 | $32.65 | $42.21 | 1,800 | — | — |
| 2008-02-04 | $33.21 | $42.93 | 4,600 | — | — |
| 2008-02-01 | $34.01 | $43.97 | 7,100 | — | — |
| 2008-01-31 | $31.72 | $41.01 | 2,900 | — | — |
| 2008-01-30 | $30.34 | $39.22 | 1,800 | — | — |
| 2008-01-29 | $30.81 | $39.83 | 1,900 | — | — |
| 2008-01-28 | $30.74 | $39.74 | 6,200 | — | — |
| 2008-01-25 | $31.16 | $40.28 | 4,800 | — | — |
| 2008-01-24 | $30.83 | $39.86 | 6,800 | — | — |
| 2008-01-23 | $32.00 | $41.37 | 8,000 | — | — |
| 2008-01-22 | $31.25 | $40.40 | 7,200 | — | — |
| 2008-01-18 | $32.00 | $41.37 | 2,500 | — | — |
| 2008-01-17 | $31.44 | $40.64 | 2,100 | — | — |
| 2008-01-16 | $32.00 | $40.80 | 10,100 | — | — |
| 2008-01-15 | $31.77 | $40.51 | 4,800 | — | — |
| 2008-01-14 | $33.00 | $42.07 | 1,000 | — | — |
| 2008-01-11 | $33.43 | $42.62 | 5,300 | — | — |
| 2008-01-10 | $32.70 | $41.69 | 29,100 | — | — |
| 2008-01-09 | $33.17 | $42.29 | 8,700 | — | — |
| 2008-01-08 | $32.69 | $41.68 | 108,600 | — | — |
| 2008-01-07 | $35.29 | $44.99 | 16,300 | — | — |
| 2008-01-04 | $35.81 | $45.66 | 4,500 | — | — |
| 2008-01-03 | $36.34 | $46.33 | 6,200 | — | — |
| 2008-01-02 | $37.32 | $47.58 | 4,900 | — | — |