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
- 1980-03-17 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 | $12.55 | $14.73 | 358,200 | — | — |
| 2008-12-30 | $12.20 | $14.31 | 358,000 | — | — |
| 2008-12-29 | $11.25 | $13.20 | 361,000 | — | — |
| 2008-12-26 | $12.00 | $14.08 | 311,200 | — | — |
| 2008-12-24 | $12.18 | $14.30 | 221,600 | — | — |
| 2008-12-23 | $11.51 | $13.51 | 293,600 | — | — |
| 2008-12-22 | $11.66 | $13.68 | 332,800 | — | — |
| 2008-12-19 | $12.46 | $14.62 | 490,200 | — | — |
| 2008-12-18 | $12.23 | $14.35 | 322,400 | — | — |
| 2008-12-17 | $12.42 | $14.57 | 372,600 | — | — |
| 2008-12-16 | $12.16 | $14.27 | 334,200 | — | — |
| 2008-12-15 | $10.85 | $12.73 | 310,800 | — | — |
| 2008-12-12 | $11.71 | $13.74 | 248,400 | — | — |
| 2008-12-11 | $11.35 | $13.32 | 483,000 | — | — |
| 2008-12-10 | $11.09 | $13.02 | 340,400 | — | — |
| 2008-12-09 | $10.46 | $12.27 | 341,000 | — | — |
| 2008-12-08 | $10.88 | $12.76 | 505,600 | — | — |
| 2008-12-05 | $9.41 | $11.04 | 587,200 | — | — |
| 2008-12-04 | $9.70 | $11.38 | 342,400 | — | — |
| 2008-12-03 | $10.77 | $12.64 | 324,400 | — | — |
| 2008-12-02 | $10.55 | $12.38 | 368,800 | — | — |
| 2008-12-01 | $9.84 | $11.55 | 480,800 | — | — |
| 2008-11-28 | $12.03 | $14.12 | 173,400 | — | — |
| 2008-11-26 | $11.75 | $13.79 | 559,000 | — | — |
| 2008-11-25 | $10.38 | $12.18 | 758,000 | — | — |
| 2008-11-24 | $9.72 | $11.41 | 532,800 | — | — |
| 2008-11-21 | $8.20 | $9.62 | 676,800 | — | — |
| 2008-11-20 | $8.29 | $9.72 | 708,000 | — | — |
| 2008-11-19 | $8.68 | $10.18 | 655,800 | — | — |
| 2008-11-18 | $9.62 | $11.29 | 676,200 | — | — |
| 2008-11-17 | $10.12 | $11.88 | 542,000 | — | — |
| 2008-11-14 | $11.11 | $13.03 | 490,800 | — | — |
| 2008-11-13 | $11.86 | $13.92 | 758,000 | — | — |
| 2008-11-12 | $10.86 | $12.75 | 508,200 | — | — |
| 2008-11-11 | $12.32 | $14.46 | 293,400 | — | — |
| 2008-11-10 | $13.48 | $15.82 | 399,400 | — | — |
| 2008-11-07 | $13.46 | $15.79 | 204,200 | — | — |
| 2008-11-06 | $12.71 | $14.91 | 471,600 | — | — |
| 2008-11-05 | $13.11 | $15.38 | 290,200 | — | — |
| 2008-11-04 | $14.26 | $16.74 | 443,800 | — | — |
| 2008-11-03 | $14.41 | $16.91 | 364,000 | — | — |
| 2008-10-31 | $14.59 | $17.12 | 376,000 | — | — |
| 2008-10-30 | $14.30 | $16.78 | 232,200 | — | — |
| 2008-10-29 | $13.75 | $16.13 | 376,600 | — | — |
| 2008-10-28 | $13.25 | $15.55 | 485,000 | — | — |
| 2008-10-27 | $12.19 | $14.31 | 353,200 | — | — |
| 2008-10-24 | $13.37 | $15.69 | 315,600 | — | — |
| 2008-10-23 | $14.18 | $16.64 | 474,200 | — | — |
| 2008-10-22 | $15.13 | $17.75 | 321,200 | — | — |
| 2008-10-21 | $16.55 | $19.42 | 318,800 | — | — |
| 2008-10-20 | $17.17 | $20.16 | 290,400 | — | — |
| 2008-10-17 | $16.12 | $18.92 | 307,200 | — | — |
| 2008-10-16 | $16.63 | $19.51 | 508,600 | — | — |
| 2008-10-15 | $15.60 | $18.31 | 357,400 | — | — |
| 2008-10-14 | $17.55 | $20.60 | 347,200 | — | — |
| 2008-10-13 | $17.83 | $20.93 | 214,600 | — | — |
| 2008-10-10 | $15.49 | $18.18 | 543,000 | — | — |
| 2008-10-09 | $14.33 | $16.81 | 344,600 | — | — |
| 2008-10-08 | $15.43 | $18.11 | 497,000 | — | — |
| 2008-10-07 | $15.59 | $18.29 | 567,200 | — | — |
| 2008-10-06 | $17.51 | $20.56 | 806,200 | — | — |
| 2008-10-03 | $18.96 | $22.25 | 585,400 | — | — |
| 2008-10-02 | $18.66 | $21.90 | 407,000 | — | — |
| 2008-10-01 | $20.58 | $24.15 | 389,000 | — | — |
| 2008-09-30 | $20.68 | $24.28 | 696,600 | — | — |
| 2008-09-29 | $19.86 | $23.31 | 763,600 | — | — |
| 2008-09-26 | $21.47 | $25.19 | 1,503,600 | — | — |
| 2008-09-25 | $19.20 | $22.54 | 1,129,600 | — | — |
| 2008-09-24 | $20.45 | $24.00 | 371,000 | — | — |
| 2008-09-23 | $21.48 | $25.21 | 499,400 | — | — |
| 2008-09-22 | $21.70 | $25.47 | 389,000 | — | — |
| 2008-09-19 | $20.99 | $24.64 | 715,800 | — | — |
| 2008-09-18 | $19.77 | $23.20 | 609,800 | — | — |
| 2008-09-17 | $18.25 | $21.42 | 712,400 | — | — |
| 2008-09-16 | $19.11 | $22.42 | 627,600 | — | — |
| 2008-09-15 | $17.26 | $20.26 | 670,600 | — | — |
| 2008-09-12 | $18.69 | $21.94 | 289,600 | — | — |
| 2008-09-11 | $17.92 | $21.04 | 392,200 | — | — |
| 2008-09-10 | $17.80 | $20.89 | 359,800 | — | — |
| 2008-09-09 | $17.11 | $20.08 | 724,000 | — | — |
| 2008-09-08 | $18.41 | $21.61 | 724,400 | — | — |
| 2008-09-05 | $18.84 | $22.12 | 424,800 | — | — |
| 2008-09-04 | $18.98 | $22.28 | 954,800 | — | — |
| 2008-09-03 | $20.13 | $23.63 | 476,800 | — | — |
| 2008-09-02 | $21.54 | $25.28 | 295,600 | — | — |
| 2008-08-29 | $21.73 | $25.50 | 112,600 | — | — |
| 2008-08-28 | $22.40 | $26.29 | 256,200 | — | — |
| 2008-08-27 | $21.86 | $25.65 | 407,600 | — | — |
| 2008-08-26 | $20.99 | $24.63 | 432,600 | — | — |
| 2008-08-25 | $21.80 | $25.59 | 414,800 | — | — |
| 2008-08-22 | $22.63 | $26.56 | 443,800 | — | — |
| 2008-08-21 | $22.65 | $26.59 | 380,600 | — | — |
| 2008-08-20 | $22.92 | $26.90 | 379,800 | — | — |
| 2008-08-19 | $22.07 | $25.90 | 365,800 | — | — |
| 2008-08-18 | $22.21 | $26.06 | 324,200 | — | — |
| 2008-08-15 | $22.49 | $26.40 | 302,800 | — | — |
| 2008-08-14 | $22.07 | $25.90 | 689,800 | — | — |
| 2008-08-13 | $22.42 | $26.32 | 332,400 | — | — |
| 2008-08-12 | $22.20 | $26.05 | 337,600 | — | — |
| 2008-08-11 | $21.61 | $25.36 | 555,400 | — | — |
| 2008-08-08 | $21.29 | $24.98 | 491,000 | — | — |
| 2008-08-07 | $21.24 | $24.93 | 454,000 | — | — |
| 2008-08-06 | $23.00 | $27.00 | 326,800 | — | — |
| 2008-08-05 | $22.47 | $26.37 | 427,600 | — | — |
| 2008-08-04 | $22.02 | $25.85 | 489,600 | — | — |
| 2008-08-01 | $23.11 | $27.13 | 423,600 | — | — |
| 2008-07-31 | $22.89 | $26.86 | 468,600 | — | — |
| 2008-07-30 | $22.38 | $26.26 | 427,800 | — | — |
| 2008-07-29 | $21.50 | $25.24 | 270,000 | — | — |
| 2008-07-28 | $21.58 | $25.32 | 227,400 | — | — |
| 2008-07-25 | $21.57 | $25.32 | 516,800 | — | — |
| 2008-07-24 | $20.81 | $24.43 | 509,000 | — | — |
| 2008-07-23 | $21.75 | $25.53 | 651,600 | — | — |
| 2008-07-22 | $23.61 | $27.71 | 307,200 | — | — |
| 2008-07-21 | $23.39 | $27.45 | 479,800 | — | — |
| 2008-07-18 | $22.70 | $26.64 | 703,600 | — | — |
| 2008-07-17 | $22.55 | $26.46 | 426,000 | — | — |
| 2008-07-16 | $22.42 | $26.32 | 497,000 | — | — |
| 2008-07-15 | $22.07 | $25.90 | 826,800 | — | — |
| 2008-07-14 | $22.04 | $25.86 | 626,600 | — | — |
| 2008-07-11 | $22.41 | $26.30 | 599,200 | — | — |
| 2008-07-10 | $22.15 | $26.00 | 517,200 | — | — |
| 2008-07-09 | $21.67 | $25.44 | 835,400 | — | — |
| 2008-07-08 | $21.96 | $25.78 | 1,236,200 | — | — |
| 2008-07-07 | $21.34 | $25.05 | 803,400 | — | — |
| 2008-07-03 | $20.49 | $24.04 | 314,400 | — | — |
| 2008-07-02 | $21.45 | $25.18 | 996,200 | — | — |
| 2008-07-01 | $22.08 | $25.91 | 1,764,400 | — | — |
| 2008-06-30 | $19.95 | $23.42 | 1,015,800 | — | — |
| 2008-06-27 | $19.75 | $23.18 | 4,336,800 | — | — |
| 2008-06-26 | $16.14 | $18.94 | 769,600 | — | — |
| 2008-06-25 | $17.85 | $20.95 | 641,600 | — | — |
| 2008-06-24 | $17.08 | $20.05 | 786,800 | — | — |
| 2008-06-23 | $17.59 | $20.65 | 306,200 | — | — |
| 2008-06-20 | $17.51 | $20.55 | 339,200 | — | — |
| 2008-06-19 | $17.74 | $20.82 | 454,200 | — | — |
| 2008-06-18 | $17.11 | $20.08 | 335,400 | — | — |
| 2008-06-17 | $17.63 | $20.69 | 343,800 | — | — |
| 2008-06-16 | $17.33 | $20.34 | 523,600 | — | — |
| 2008-06-13 | $17.23 | $20.22 | 778,200 | — | — |
| 2008-06-12 | $16.87 | $19.80 | 427,200 | — | — |
| 2008-06-11 | $16.75 | $19.66 | 477,000 | — | — |
| 2008-06-10 | $16.84 | $19.77 | 436,000 | — | — |
| 2008-06-09 | $16.31 | $19.14 | 218,600 | — | — |
| 2008-06-06 | $16.08 | $18.88 | 365,000 | — | — |
| 2008-06-05 | $16.73 | $19.64 | 335,000 | — | — |
| 2008-06-04 | $15.91 | $18.67 | 431,400 | — | — |
| 2008-06-03 | $16.05 | $18.84 | 367,600 | — | — |
| 2008-06-02 | $15.62 | $18.33 | 301,000 | — | — |
| 2008-05-30 | $15.69 | $18.42 | 616,200 | — | — |
| 2008-05-29 | $14.67 | $17.22 | 221,200 | — | — |
| 2008-05-28 | $14.85 | $17.42 | 173,000 | — | — |
| 2008-05-27 | $14.91 | $17.49 | 193,800 | — | — |
| 2008-05-23 | $14.47 | $16.98 | 209,200 | — | — |
| 2008-05-22 | $14.96 | $17.56 | 174,200 | — | — |
| 2008-05-21 | $14.77 | $17.34 | 230,200 | — | — |
| 2008-05-20 | $14.76 | $17.32 | 300,600 | — | — |
| 2008-05-19 | $14.78 | $17.35 | 315,200 | — | — |
| 2008-05-16 | $15.00 | $17.61 | 228,600 | — | — |
| 2008-05-15 | $14.95 | $17.54 | 202,400 | — | — |
| 2008-05-14 | $14.78 | $17.34 | 412,000 | — | — |
| 2008-05-13 | $14.71 | $17.26 | 402,200 | — | — |
| 2008-05-12 | $14.28 | $16.76 | 432,000 | — | — |
| 2008-05-09 | $14.23 | $16.70 | 304,200 | — | — |
| 2008-05-08 | $14.04 | $16.47 | 703,000 | — | — |
| 2008-05-07 | $14.02 | $16.46 | 348,400 | — | — |
| 2008-05-06 | $13.91 | $16.32 | 234,400 | — | — |
| 2008-05-05 | $13.75 | $16.13 | 262,800 | — | — |
| 2008-05-02 | $13.94 | $16.36 | 300,600 | — | — |
| 2008-05-01 | $13.80 | $16.19 | 352,800 | — | — |
| 2008-04-30 | $13.34 | $15.66 | 453,800 | — | — |
| 2008-04-29 | $13.65 | $16.02 | 361,200 | — | — |
| 2008-04-28 | $14.11 | $16.56 | 326,600 | — | — |
| 2008-04-25 | $14.12 | $16.57 | 328,000 | — | — |
| 2008-04-24 | $13.98 | $16.40 | 245,200 | — | — |
| 2008-04-23 | $13.97 | $16.39 | 225,000 | — | — |
| 2008-04-22 | $14.03 | $16.47 | 197,200 | — | — |
| 2008-04-21 | $14.23 | $16.70 | 182,200 | — | — |
| 2008-04-18 | $14.60 | $17.13 | 490,000 | — | — |
| 2008-04-17 | $14.14 | $16.59 | 384,200 | — | — |
| 2008-04-16 | $14.25 | $16.73 | 612,800 | — | — |
| 2008-04-15 | $13.80 | $16.20 | 591,400 | — | — |
| 2008-04-14 | $13.36 | $15.68 | 809,800 | — | — |
| 2008-04-11 | $14.13 | $16.58 | 732,200 | — | — |
| 2008-04-10 | $14.89 | $17.48 | 619,000 | — | — |
| 2008-04-09 | $14.62 | $17.16 | 741,200 | — | — |
| 2008-04-08 | $15.35 | $18.01 | 789,600 | — | — |
| 2008-04-07 | $15.82 | $18.56 | 1,318,400 | — | — |
| 2008-04-04 | $15.94 | $18.71 | 4,027,000 | — | — |
| 2008-04-03 | $19.25 | $22.59 | 361,600 | — | — |
| 2008-04-02 | $19.17 | $22.50 | 351,000 | — | — |
| 2008-04-01 | $18.92 | $22.21 | 436,000 | — | — |
| 2008-03-31 | $17.79 | $20.88 | 337,400 | — | — |
| 2008-03-28 | $18.34 | $21.53 | 337,600 | — | — |
| 2008-03-27 | $17.71 | $20.78 | 256,400 | — | — |
| 2008-03-26 | $18.23 | $21.39 | 346,600 | — | — |
| 2008-03-25 | $18.46 | $21.66 | 351,600 | — | — |
| 2008-03-24 | $17.92 | $21.03 | 482,800 | — | — |
| 2008-03-20 | $17.33 | $20.34 | 630,400 | — | — |
| 2008-03-19 | $17.34 | $20.36 | 730,200 | — | — |
| 2008-03-18 | $19.50 | $22.89 | 597,800 | — | — |
| 2008-03-17 | $17.93 | $21.05 | 283,400 | — | — |
| 2008-03-14 | $17.93 | $21.05 | 308,400 | — | — |
| 2008-03-13 | $18.30 | $21.48 | 442,400 | — | — |
| 2008-03-12 | $17.78 | $20.87 | 292,600 | — | — |
| 2008-03-11 | $17.73 | $20.80 | 501,600 | — | — |
| 2008-03-10 | $16.73 | $19.63 | 313,600 | — | — |
| 2008-03-07 | $17.41 | $20.43 | 238,400 | — | — |
| 2008-03-06 | $17.76 | $20.85 | 325,000 | — | — |
| 2008-03-05 | $18.47 | $21.67 | 284,800 | — | — |
| 2008-03-04 | $18.15 | $21.30 | 528,400 | — | — |
| 2008-03-03 | $17.99 | $21.12 | 336,000 | — | — |
| 2008-02-29 | $17.71 | $20.79 | 272,600 | — | — |
| 2008-02-28 | $18.45 | $21.65 | 523,600 | — | — |
| 2008-02-27 | $18.67 | $21.91 | 871,200 | — | — |
| 2008-02-26 | $16.98 | $19.93 | 360,800 | — | — |
| 2008-02-25 | $16.67 | $19.57 | 234,200 | — | — |
| 2008-02-22 | $16.84 | $19.77 | 222,200 | — | — |
| 2008-02-21 | $16.67 | $19.57 | 230,200 | — | — |
| 2008-02-20 | $17.01 | $19.97 | 375,600 | — | — |
| 2008-02-19 | $17.09 | $20.07 | 322,200 | — | — |
| 2008-02-15 | $16.70 | $19.60 | 272,400 | — | — |
| 2008-02-14 | $17.06 | $20.02 | 339,200 | — | — |
| 2008-02-13 | $17.05 | $20.01 | 199,800 | — | — |
| 2008-02-12 | $16.63 | $19.51 | 211,200 | — | — |
| 2008-02-11 | $16.70 | $19.60 | 229,800 | — | — |
| 2008-02-08 | $16.45 | $19.31 | 221,600 | — | — |
| 2008-02-07 | $16.65 | $19.54 | 224,800 | — | — |
| 2008-02-06 | $16.79 | $19.70 | 321,000 | — | — |
| 2008-02-05 | $17.46 | $20.49 | 469,000 | — | — |
| 2008-02-04 | $17.92 | $21.03 | 404,000 | — | — |
| 2008-02-01 | $17.37 | $20.39 | 454,200 | — | — |
| 2008-01-31 | $16.89 | $19.82 | 461,200 | — | — |
| 2008-01-30 | $16.54 | $19.41 | 273,600 | — | — |
| 2008-01-29 | $16.75 | $19.66 | 285,600 | — | — |
| 2008-01-28 | $16.87 | $19.80 | 170,600 | — | — |
| 2008-01-25 | $16.63 | $19.51 | 348,000 | — | — |
| 2008-01-24 | $17.03 | $19.98 | 550,000 | — | — |
| 2008-01-23 | $16.21 | $19.02 | 541,600 | — | — |
| 2008-01-22 | $15.75 | $18.49 | 586,400 | — | — |
| 2008-01-18 | $15.83 | $18.57 | 1,926,600 | — | — |
| 2008-01-17 | $15.75 | $18.49 | 368,600 | — | — |
| 2008-01-16 | $16.42 | $19.28 | 490,800 | — | — |
| 2008-01-15 | $17.08 | $20.05 | 556,400 | — | — |
| 2008-01-14 | $17.17 | $20.15 | 427,000 | — | — |
| 2008-01-11 | $16.76 | $19.67 | 523,600 | — | — |
| 2008-01-10 | $17.34 | $20.36 | 464,200 | — | — |
| 2008-01-09 | $17.13 | $20.10 | 677,000 | — | — |
| 2008-01-08 | $16.78 | $19.70 | 858,000 | — | — |
| 2008-01-07 | $16.83 | $19.75 | 1,401,800 | — | — |
| 2008-01-04 | $16.26 | $19.09 | 2,130,200 | — | — |
| 2008-01-03 | $14.43 | $16.93 | 506,000 | — | — |
| 2008-01-02 | $13.69 | $16.07 | 383,800 | — | — |