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
- 1980-09-18 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 | $18.88 | $39.91 | 31,551 | — | — |
| 2008-12-30 | $18.10 | $38.26 | 34,879 | — | — |
| 2008-12-29 | $17.92 | $37.86 | 15,709 | — | — |
| 2008-12-26 | $18.03 | $38.10 | 7,189 | — | — |
| 2008-12-24 | $17.67 | $37.34 | 8,653 | — | — |
| 2008-12-23 | $17.71 | $37.42 | 19,836 | — | — |
| 2008-12-22 | $17.65 | $37.31 | 72,287 | — | — |
| 2008-12-19 | $17.46 | $36.89 | 146,305 | — | — |
| 2008-12-18 | $17.96 | $37.96 | 22,498 | — | — |
| 2008-12-17 | $17.95 | $37.93 | 23,430 | — | — |
| 2008-12-16 | $18.02 | $38.08 | 89,993 | — | — |
| 2008-12-15 | $17.51 | $37.00 | 25,427 | — | — |
| 2008-12-12 | $18.03 | $38.10 | 39,671 | — | — |
| 2008-12-11 | $18.34 | $38.75 | 22,631 | — | — |
| 2008-12-10 | $18.78 | $39.69 | 22,365 | — | — |
| 2008-12-09 | $18.52 | $39.15 | 38,606 | — | — |
| 2008-12-08 | $19.53 | $41.27 | 31,950 | — | — |
| 2008-12-05 | $19.34 | $40.88 | 53,650 | — | — |
| 2008-12-04 | $19.29 | $40.77 | 43,000 | — | — |
| 2008-12-03 | $19.49 | $41.18 | 47,393 | — | — |
| 2008-12-02 | $18.83 | $39.80 | 58,708 | — | — |
| 2008-12-01 | $17.90 | $37.83 | 84,801 | — | — |
| 2008-11-28 | $21.77 | $45.61 | 20,368 | — | — |
| 2008-11-26 | $21.74 | $45.55 | 78,544 | — | — |
| 2008-11-25 | $19.84 | $41.56 | 160,017 | — | — |
| 2008-11-24 | $19.28 | $40.40 | 115,287 | — | — |
| 2008-11-21 | $18.38 | $38.51 | 88,795 | — | — |
| 2008-11-20 | $18.25 | $38.24 | 32,483 | — | — |
| 2008-11-19 | $19.01 | $39.83 | 23,696 | — | — |
| 2008-11-18 | $19.89 | $41.67 | 35,545 | — | — |
| 2008-11-17 | $19.59 | $41.04 | 10,517 | — | — |
| 2008-11-14 | $19.58 | $41.03 | 45,795 | — | — |
| 2008-11-13 | $20.09 | $42.08 | 54,448 | — | — |
| 2008-11-12 | $18.28 | $38.29 | 25,161 | — | — |
| 2008-11-11 | $18.40 | $38.56 | 20,634 | — | — |
| 2008-11-10 | $18.17 | $38.07 | 16,907 | — | — |
| 2008-11-07 | $19.20 | $40.23 | 10,783 | — | — |
| 2008-11-06 | $18.94 | $39.68 | 14,511 | — | — |
| 2008-11-05 | $19.84 | $41.56 | 28,622 | — | — |
| 2008-11-04 | $20.42 | $42.79 | 22,498 | — | — |
| 2008-11-03 | $20.66 | $43.29 | 14,777 | — | — |
| 2008-10-31 | $19.52 | $40.90 | 27,158 | — | — |
| 2008-10-30 | $19.19 | $40.21 | 23,031 | — | — |
| 2008-10-29 | $17.47 | $36.61 | 28,089 | — | — |
| 2008-10-28 | $17.82 | $37.33 | 47,526 | — | — |
| 2008-10-27 | $17.29 | $36.23 | 19,170 | — | — |
| 2008-10-24 | $17.86 | $37.42 | 6,789 | — | — |
| 2008-10-23 | $17.95 | $37.61 | 19,303 | — | — |
| 2008-10-22 | $17.80 | $37.28 | 35,411 | — | — |
| 2008-10-21 | $18.90 | $39.60 | 21,300 | — | — |
| 2008-10-20 | $20.46 | $42.87 | 23,829 | — | — |
| 2008-10-17 | $20.21 | $42.33 | 51,786 | — | — |
| 2008-10-16 | $20.99 | $43.97 | 48,458 | — | — |
| 2008-10-15 | $18.72 | $39.22 | 96,649 | — | — |
| 2008-10-14 | $20.01 | $41.93 | 14,244 | — | — |
| 2008-10-13 | $20.73 | $43.44 | 41,269 | — | — |
| 2008-10-10 | $19.53 | $40.92 | 43,266 | — | — |
| 2008-10-09 | $17.28 | $36.20 | 24,628 | — | — |
| 2008-10-08 | $20.14 | $42.19 | 37,941 | — | — |
| 2008-10-07 | $18.67 | $39.11 | 23,430 | — | — |
| 2008-10-06 | $21.24 | $44.49 | 27,823 | — | — |
| 2008-10-03 | $21.45 | $44.93 | 21,433 | — | — |
| 2008-10-02 | $21.39 | $44.82 | 21,300 | — | — |
| 2008-10-01 | $21.80 | $45.67 | 18,904 | — | — |
| 2008-09-30 | $22.09 | $46.29 | 27,823 | — | — |
| 2008-09-29 | $17.13 | $35.88 | 27,291 | — | — |
| 2008-09-26 | $20.97 | $43.94 | 21,833 | — | — |
| 2008-09-25 | $20.20 | $42.32 | 36,210 | — | — |
| 2008-09-24 | $20.45 | $42.85 | 11,848 | — | — |
| 2008-09-23 | $19.62 | $41.11 | 24,096 | — | — |
| 2008-09-22 | $19.26 | $40.35 | 70,024 | — | — |
| 2008-09-19 | $21.22 | $44.46 | 1,731 | — | — |
| 2008-09-18 | $21.27 | $44.55 | 99,045 | — | — |
| 2008-09-17 | $18.54 | $38.84 | 30,086 | — | — |
| 2008-09-16 | $20.33 | $42.59 | 67,628 | — | — |
| 2008-09-15 | $20.18 | $42.29 | 32,882 | — | — |
| 2008-09-12 | $20.18 | $42.27 | 9,319 | — | — |
| 2008-09-11 | $20.09 | $42.08 | 34,879 | — | — |
| 2008-09-10 | $20.09 | $42.08 | 37,941 | — | — |
| 2008-09-09 | $19.73 | $41.33 | 21,833 | — | — |
| 2008-09-08 | $19.63 | $41.12 | 43,000 | — | — |
| 2008-09-05 | $19.12 | $40.05 | 9,186 | — | — |
| 2008-09-04 | $18.81 | $39.41 | 13,712 | — | — |
| 2008-09-03 | $18.55 | $38.87 | 11,981 | — | — |
| 2008-09-02 | $18.97 | $39.74 | 15,576 | — | — |
| 2008-08-29 | $18.54 | $38.45 | 16,907 | — | — |
| 2008-08-28 | $19.03 | $39.48 | 58,176 | — | — |
| 2008-08-27 | $18.22 | $37.78 | 40,071 | — | — |
| 2008-08-26 | $17.59 | $36.48 | 7,588 | — | — |
| 2008-08-25 | $17.40 | $36.08 | 15,309 | — | — |
| 2008-08-22 | $17.98 | $37.28 | 16,374 | — | — |
| 2008-08-21 | $17.49 | $36.28 | 9,186 | — | — |
| 2008-08-20 | $17.92 | $37.15 | 18,504 | — | — |
| 2008-08-19 | $18.22 | $37.78 | 15,709 | — | — |
| 2008-08-18 | $17.92 | $37.15 | 16,641 | — | — |
| 2008-08-15 | $18.42 | $38.20 | 34,346 | — | — |
| 2008-08-14 | $18.01 | $37.34 | 35,545 | — | — |
| 2008-08-13 | $18.36 | $38.07 | 25,028 | — | — |
| 2008-08-12 | $18.20 | $37.75 | 22,365 | — | — |
| 2008-08-11 | $18.22 | $37.78 | 29,154 | — | — |
| 2008-08-08 | $17.77 | $36.84 | 67,495 | — | — |
| 2008-08-07 | $16.98 | $35.21 | 32,349 | — | — |
| 2008-08-06 | $17.33 | $35.94 | 33,681 | — | — |
| 2008-08-05 | $17.25 | $35.77 | 20,768 | — | — |
| 2008-08-04 | $16.68 | $34.58 | 33,281 | — | — |
| 2008-08-01 | $16.95 | $35.15 | 14,111 | — | — |
| 2008-07-31 | $17.17 | $35.61 | 19,569 | — | — |
| 2008-07-30 | $16.76 | $34.76 | 27,690 | — | — |
| 2008-07-29 | $16.86 | $34.97 | 32,216 | — | — |
| 2008-07-28 | $16.09 | $33.37 | 11,049 | — | — |
| 2008-07-25 | $15.85 | $32.87 | 24,096 | — | — |
| 2008-07-24 | $15.82 | $32.81 | 73,885 | — | — |
| 2008-07-23 | $16.78 | $34.80 | 52,585 | — | — |
| 2008-07-22 | $17.22 | $35.72 | 33,415 | — | — |
| 2008-07-21 | $16.32 | $33.85 | 9,186 | — | — |
| 2008-07-18 | $16.36 | $33.93 | 32,083 | — | — |
| 2008-07-17 | $17.01 | $35.27 | 61,371 | — | — |
| 2008-07-16 | $16.69 | $34.62 | 43,266 | — | — |
| 2008-07-15 | $16.54 | $34.30 | 50,321 | — | — |
| 2008-07-14 | $15.53 | $32.20 | 20,501 | — | — |
| 2008-07-11 | $14.97 | $31.05 | 42,201 | — | — |
| 2008-07-10 | $14.53 | $30.13 | 27,557 | — | — |
| 2008-07-09 | $14.23 | $29.51 | 23,696 | — | — |
| 2008-07-08 | $14.60 | $30.27 | 63,101 | — | — |
| 2008-07-07 | $13.77 | $28.56 | 77,213 | — | — |
| 2008-07-03 | $13.96 | $28.94 | 14,644 | — | — |
| 2008-07-02 | $13.75 | $28.52 | 50,854 | — | — |
| 2008-07-01 | $14.06 | $29.16 | 66,962 | — | — |
| 2008-06-30 | $13.62 | $28.24 | 78,810 | — | — |
| 2008-06-27 | $14.48 | $30.04 | 1,194,935 | — | — |
| 2008-06-26 | $15.02 | $31.16 | 9,319 | — | — |
| 2008-06-25 | $15.80 | $32.78 | 12,780 | — | — |
| 2008-06-24 | $15.88 | $32.93 | 57,776 | — | — |
| 2008-06-23 | $16.17 | $33.54 | 18,238 | — | — |
| 2008-06-20 | $16.68 | $34.60 | 28,489 | — | — |
| 2008-06-19 | $17.22 | $35.71 | 14,910 | — | — |
| 2008-06-18 | $17.38 | $36.05 | 11,981 | — | — |
| 2008-06-17 | $17.31 | $35.89 | 15,842 | — | — |
| 2008-06-16 | $17.59 | $36.48 | 27,823 | — | — |
| 2008-06-13 | $17.80 | $36.92 | 42,334 | — | — |
| 2008-06-12 | $17.01 | $35.27 | 22,764 | — | — |
| 2008-06-11 | $16.74 | $34.71 | 7,854 | — | — |
| 2008-06-10 | $16.75 | $34.74 | 7,189 | — | — |
| 2008-06-09 | $16.68 | $34.60 | 4,127 | — | — |
| 2008-06-06 | $16.88 | $35.00 | 8,653 | — | — |
| 2008-06-05 | $16.81 | $34.86 | 18,904 | — | — |
| 2008-06-04 | $16.41 | $34.04 | 31,151 | — | — |
| 2008-06-03 | $16.81 | $34.86 | 24,229 | — | — |
| 2008-06-02 | $16.59 | $34.40 | 14,244 | — | — |
| 2008-05-30 | $16.90 | $35.05 | 19,303 | — | — |
| 2008-05-29 | $16.98 | $35.22 | 10,118 | — | — |
| 2008-05-28 | $17.02 | $34.93 | 7,721 | — | — |
| 2008-05-27 | $17.11 | $35.11 | 12,514 | — | — |
| 2008-05-23 | $17.10 | $35.10 | 8,387 | — | — |
| 2008-05-22 | $17.11 | $35.11 | 9,851 | — | — |
| 2008-05-21 | $16.87 | $34.62 | 14,777 | — | — |
| 2008-05-20 | $16.89 | $34.65 | 13,046 | — | — |
| 2008-05-19 | $16.98 | $34.83 | 35,278 | — | — |
| 2008-05-16 | $17.34 | $35.59 | 8,653 | — | — |
| 2008-05-15 | $17.31 | $35.53 | 5,991 | — | — |
| 2008-05-14 | $17.33 | $35.56 | 10,118 | — | — |
| 2008-05-13 | $17.28 | $35.47 | 12,514 | — | — |
| 2008-05-12 | $17.28 | $35.45 | 10,384 | — | — |
| 2008-05-09 | $17.14 | $35.17 | 11,316 | — | — |
| 2008-05-08 | $17.28 | $35.45 | 12,514 | — | — |
| 2008-05-07 | $16.99 | $34.87 | 16,108 | — | — |
| 2008-05-06 | $17.46 | $35.82 | 27,424 | — | — |
| 2008-05-05 | $17.19 | $35.27 | 17,040 | — | — |
| 2008-05-02 | $17.46 | $35.82 | 9,319 | — | — |
| 2008-05-01 | $17.46 | $35.84 | 19,037 | — | — |
| 2008-04-30 | $17.46 | $35.82 | 14,644 | — | — |
| 2008-04-29 | $17.45 | $35.81 | 13,579 | — | — |
| 2008-04-28 | $17.64 | $36.19 | 12,913 | — | — |
| 2008-04-25 | $17.54 | $35.99 | 10,384 | — | — |
| 2008-04-24 | $17.84 | $36.61 | 1,997 | — | — |
| 2008-04-23 | $17.45 | $35.81 | 8,254 | — | — |
| 2008-04-22 | $17.41 | $35.73 | 12,780 | — | — |
| 2008-04-21 | $18.18 | $37.30 | 18,105 | — | — |
| 2008-04-18 | $18.03 | $36.99 | 15,043 | — | — |
| 2008-04-17 | $17.65 | $36.22 | 28,089 | — | — |
| 2008-04-16 | $16.94 | $34.76 | 29,021 | — | — |
| 2008-04-15 | $17.01 | $34.90 | 22,764 | — | — |
| 2008-04-14 | $16.71 | $34.28 | 3,195 | — | — |
| 2008-04-11 | $16.36 | $33.57 | 3,728 | — | — |
| 2008-04-10 | $16.55 | $33.96 | 18,371 | — | — |
| 2008-04-09 | $16.39 | $33.63 | 7,189 | — | — |
| 2008-04-08 | $16.58 | $34.02 | 3,861 | — | — |
| 2008-04-07 | $16.80 | $34.46 | 15,176 | — | — |
| 2008-04-04 | $17.14 | $35.17 | 2,929 | — | — |
| 2008-04-03 | $17.25 | $35.39 | 5,591 | — | — |
| 2008-04-02 | $17.30 | $35.50 | 17,173 | — | — |
| 2008-04-01 | $17.18 | $35.25 | 26,226 | — | — |
| 2008-03-31 | $16.89 | $34.66 | 13,313 | — | — |
| 2008-03-28 | $17.46 | $35.84 | 19,170 | — | — |
| 2008-03-27 | $17.16 | $35.22 | 11,449 | — | — |
| 2008-03-26 | $17.40 | $35.70 | 7,721 | — | — |
| 2008-03-25 | $17.54 | $35.99 | 24,628 | — | — |
| 2008-03-24 | $17.16 | $35.20 | 33,415 | — | — |
| 2008-03-20 | $16.86 | $34.60 | 26,625 | — | — |
| 2008-03-19 | $16.47 | $33.79 | 18,371 | — | — |
| 2008-03-18 | $16.47 | $33.79 | 13,845 | — | — |
| 2008-03-17 | $16.26 | $33.35 | 27,024 | — | — |
| 2008-03-14 | $15.87 | $32.57 | 38,074 | — | — |
| 2008-03-13 | $15.89 | $32.60 | 29,820 | — | — |
| 2008-03-12 | $15.24 | $31.27 | 35,012 | — | — |
| 2008-03-11 | $15.32 | $31.44 | 15,443 | — | — |
| 2008-03-10 | $14.96 | $30.70 | 16,907 | — | — |
| 2008-03-07 | $14.75 | $30.26 | 29,554 | — | — |
| 2008-03-06 | $14.97 | $30.72 | 70,557 | — | — |
| 2008-03-05 | $15.10 | $30.98 | 28,489 | — | — |
| 2008-03-04 | $14.84 | $30.44 | 94,519 | — | — |
| 2008-03-03 | $15.11 | $31.00 | 23,031 | — | — |
| 2008-02-29 | $15.71 | $32.23 | 10,118 | — | — |
| 2008-02-28 | $16.29 | $33.42 | 4,393 | — | — |
| 2008-02-27 | $16.67 | $33.83 | 3,328 | — | — |
| 2008-02-26 | $16.88 | $34.26 | 8,653 | — | — |
| 2008-02-25 | $16.68 | $33.86 | 4,260 | — | — |
| 2008-02-22 | $16.62 | $33.74 | 6,923 | — | — |
| 2008-02-21 | $16.52 | $33.53 | 8,520 | — | — |
| 2008-02-20 | $16.13 | $32.73 | 78,012 | — | — |
| 2008-02-19 | $15.92 | $32.32 | 9,984 | — | — |
| 2008-02-15 | $16.08 | $32.63 | 2,529 | — | — |
| 2008-02-14 | $16.08 | $32.63 | 11,715 | — | — |
| 2008-02-13 | $16.38 | $33.24 | 13,978 | — | — |
| 2008-02-12 | $16.38 | $33.24 | 6,656 | — | — |
| 2008-02-11 | $16.26 | $33.01 | 12,780 | — | — |
| 2008-02-08 | $16.45 | $33.39 | 666 | — | — |
| 2008-02-07 | $16.36 | $33.21 | 5,591 | — | — |
| 2008-02-06 | $16.44 | $33.38 | 65,098 | — | — |
| 2008-02-05 | $16.54 | $33.57 | 8,653 | — | — |
| 2008-02-04 | $16.50 | $33.50 | 185,311 | — | — |
| 2008-02-01 | $16.66 | $33.82 | 45,263 | — | — |
| 2008-01-31 | $16.53 | $33.54 | 11,183 | — | — |
| 2008-01-30 | $16.29 | $33.07 | 8,254 | — | — |
| 2008-01-29 | $16.49 | $33.47 | 5,325 | — | — |
| 2008-01-28 | $16.52 | $33.53 | 14,378 | — | — |
| 2008-01-25 | $16.06 | $32.60 | 35,145 | — | — |
| 2008-01-24 | $16.65 | $33.79 | 12,780 | — | — |
| 2008-01-23 | $16.55 | $33.59 | 67,894 | — | — |
| 2008-01-22 | $14.84 | $30.13 | 19,569 | — | — |
| 2008-01-18 | $15.32 | $31.09 | 60,705 | — | — |
| 2008-01-17 | $16.15 | $32.78 | 25,959 | — | — |
| 2008-01-16 | $16.66 | $33.82 | 43,000 | — | — |
| 2008-01-15 | $15.92 | $32.32 | 15,309 | — | — |
| 2008-01-14 | $16.20 | $32.89 | 20,102 | — | — |
| 2008-01-11 | $15.92 | $32.32 | 29,021 | — | — |
| 2008-01-10 | $16.64 | $33.77 | 24,362 | — | — |
| 2008-01-09 | $16.26 | $32.99 | 49,123 | — | — |
| 2008-01-08 | $15.81 | $32.09 | 18,105 | — | — |
| 2008-01-07 | $15.59 | $31.64 | 25,427 | — | — |
| 2008-01-04 | $15.57 | $31.61 | 15,842 | — | — |
| 2008-01-03 | $15.86 | $32.20 | 30,619 | — | — |
| 2008-01-02 | $15.96 | $32.40 | 20,235 | — | — |