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
- 1988-12-15 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 | $12.09 | $25.33 | 458,588 | — | — |
| 2008-12-30 | $11.90 | $24.95 | 326,116 | — | — |
| 2008-12-29 | $11.45 | $23.99 | 367,036 | — | — |
| 2008-12-26 | $11.57 | $24.26 | 149,108 | — | — |
| 2008-12-24 | $11.42 | $23.93 | 113,562 | — | — |
| 2008-12-23 | $11.42 | $23.93 | 567,294 | — | — |
| 2008-12-22 | $11.42 | $23.93 | 380,676 | — | — |
| 2008-12-19 | $11.49 | $24.07 | 410,022 | — | — |
| 2008-12-18 | $11.75 | $24.62 | 442,055 | — | — |
| 2008-12-17 | $12.06 | $25.27 | 482,251 | — | — |
| 2008-12-16 | $12.03 | $25.21 | 620,510 | — | — |
| 2008-12-15 | $11.08 | $23.22 | 905,293 | — | — |
| 2008-12-12 | $10.91 | $22.86 | 825,624 | — | — |
| 2008-12-11 | $10.82 | $22.68 | 653,060 | — | — |
| 2008-12-10 | $10.84 | $22.72 | 563,471 | — | — |
| 2008-12-09 | $10.32 | $21.62 | 2,449,800 | — | — |
| 2008-12-08 | $10.38 | $21.76 | 1,503,070 | — | — |
| 2008-12-05 | $9.92 | $20.79 | 640,763 | — | — |
| 2008-12-04 | $9.60 | $20.12 | 734,485 | — | — |
| 2008-12-03 | $10.05 | $21.05 | 730,869 | — | — |
| 2008-12-02 | $10.02 | $20.99 | 672,796 | — | — |
| 2008-12-01 | $8.97 | $18.80 | 1,192,040 | — | — |
| 2008-11-28 | $10.04 | $21.03 | 920,277 | — | — |
| 2008-11-26 | $10.01 | $20.97 | 478,738 | — | — |
| 2008-11-25 | $10.11 | $21.19 | 930,920 | — | — |
| 2008-11-24 | $9.73 | $20.38 | 977,936 | — | — |
| 2008-11-21 | $8.79 | $18.42 | 2,226,602 | — | — |
| 2008-11-20 | $8.18 | $17.14 | 1,111,648 | — | — |
| 2008-11-19 | $8.74 | $18.31 | 651,613 | — | — |
| 2008-11-18 | $9.58 | $20.08 | 360,526 | — | — |
| 2008-11-17 | $9.64 | $20.20 | 436,165 | — | — |
| 2008-11-14 | $10.18 | $21.34 | 548,487 | — | — |
| 2008-11-13 | $10.95 | $22.96 | 680,443 | — | — |
| 2008-11-12 | $9.76 | $20.46 | 660,086 | — | — |
| 2008-11-11 | $10.42 | $21.84 | 483,078 | — | — |
| 2008-11-10 | $11.41 | $23.91 | 590,957 | — | — |
| 2008-11-07 | $11.99 | $25.13 | 645,516 | — | — |
| 2008-11-06 | $11.34 | $23.77 | 776,025 | — | — |
| 2008-11-05 | $12.15 | $25.47 | 953,963 | — | — |
| 2008-11-04 | $12.57 | $26.35 | 994,572 | — | — |
| 2008-11-03 | $11.20 | $23.47 | 619,167 | — | — |
| 2008-10-31 | $11.23 | $23.53 | 715,369 | — | — |
| 2008-10-30 | $10.79 | $22.61 | 1,227,070 | — | — |
| 2008-10-29 | $10.01 | $20.97 | 866,647 | — | — |
| 2008-10-28 | $9.48 | $19.88 | 739,755 | — | — |
| 2008-10-27 | $8.98 | $18.82 | 922,963 | — | — |
| 2008-10-24 | $9.68 | $20.28 | 837,714 | — | — |
| 2008-10-23 | $10.83 | $22.70 | 1,112,475 | — | — |
| 2008-10-22 | $10.56 | $22.13 | 1,363,778 | — | — |
| 2008-10-21 | $12.44 | $26.06 | 1,004,596 | — | — |
| 2008-10-20 | $13.53 | $28.35 | 650,683 | — | — |
| 2008-10-17 | $12.85 | $26.93 | 576,180 | — | — |
| 2008-10-16 | $13.36 | $28.01 | 1,147,091 | — | — |
| 2008-10-15 | $12.90 | $27.04 | 1,800,150 | — | — |
| 2008-10-14 | $14.25 | $29.88 | 918,003 | — | — |
| 2008-10-13 | $14.34 | $30.06 | 1,119,604 | — | — |
| 2008-10-10 | $12.60 | $26.41 | 1,802,424 | — | — |
| 2008-10-09 | $12.87 | $26.98 | 806,921 | — | — |
| 2008-10-08 | $14.39 | $30.16 | 714,646 | — | — |
| 2008-10-07 | $14.52 | $30.42 | 717,229 | — | — |
| 2008-10-06 | $15.15 | $31.25 | 837,508 | — | — |
| 2008-10-03 | $15.80 | $32.60 | 699,146 | — | — |
| 2008-10-02 | $15.33 | $31.63 | 460,862 | — | — |
| 2008-10-01 | $16.09 | $33.20 | 743,579 | — | — |
| 2008-09-30 | $15.65 | $32.28 | 520,484 | — | — |
| 2008-09-29 | $15.28 | $31.53 | 835,648 | — | — |
| 2008-09-26 | $16.90 | $34.86 | 549,831 | — | — |
| 2008-09-25 | $16.66 | $34.38 | 525,341 | — | — |
| 2008-09-24 | $16.11 | $33.24 | 505,604 | — | — |
| 2008-09-23 | $16.08 | $33.18 | 399,172 | — | — |
| 2008-09-22 | $16.16 | $33.34 | 937,016 | — | — |
| 2008-09-19 | $16.27 | $33.56 | 1,904,103 | — | — |
| 2008-09-18 | $15.25 | $31.47 | 2,629,081 | — | — |
| 2008-09-17 | $14.12 | $29.13 | 2,093,304 | — | — |
| 2008-09-16 | $15.21 | $31.39 | 2,120,687 | — | — |
| 2008-09-15 | $14.51 | $29.93 | 1,706,738 | — | — |
| 2008-09-12 | $15.93 | $32.86 | 998,396 | — | — |
| 2008-09-11 | $15.55 | $32.09 | 1,278,839 | — | — |
| 2008-09-10 | $15.79 | $32.58 | 891,757 | — | — |
| 2008-09-09 | $15.58 | $32.15 | 622,680 | — | — |
| 2008-09-08 | $16.19 | $33.40 | 993,229 | — | — |
| 2008-09-05 | $15.73 | $32.44 | 805,578 | — | — |
| 2008-09-04 | $15.67 | $32.32 | 3,965,477 | — | — |
| 2008-09-03 | $16.70 | $34.46 | 802,581 | — | — |
| 2008-09-02 | $16.48 | $34.00 | 633,323 | — | — |
| 2008-08-29 | $16.29 | $33.60 | 386,669 | — | — |
| 2008-08-28 | $16.49 | $34.02 | 428,725 | — | — |
| 2008-08-27 | $16.10 | $33.22 | 647,376 | — | — |
| 2008-08-26 | $15.70 | $32.38 | 822,524 | — | — |
| 2008-08-25 | $15.51 | $32.01 | 413,225 | — | — |
| 2008-08-22 | $16.04 | $33.08 | 544,974 | — | — |
| 2008-08-21 | $15.60 | $32.19 | 836,474 | — | — |
| 2008-08-20 | $15.74 | $32.46 | 1,102,865 | — | — |
| 2008-08-19 | $15.93 | $32.86 | 562,851 | — | — |
| 2008-08-18 | $16.24 | $33.50 | 567,604 | — | — |
| 2008-08-15 | $16.53 | $34.10 | 665,563 | — | — |
| 2008-08-14 | $16.53 | $34.10 | 914,800 | — | — |
| 2008-08-13 | $16.96 | $34.98 | 936,086 | — | — |
| 2008-08-12 | $17.27 | $35.64 | 688,192 | — | — |
| 2008-08-11 | $17.56 | $36.24 | 588,477 | — | — |
| 2008-08-08 | $17.42 | $35.94 | 673,623 | — | — |
| 2008-08-07 | $17.13 | $35.34 | 626,916 | — | — |
| 2008-08-06 | $17.74 | $36.60 | 512,218 | — | — |
| 2008-08-05 | $17.86 | $36.86 | 1,262,513 | — | — |
| 2008-08-04 | $17.03 | $35.14 | 1,282,869 | — | — |
| 2008-08-01 | $17.30 | $35.70 | 1,155,254 | — | — |
| 2008-07-31 | $17.82 | $36.76 | 1,026,605 | — | — |
| 2008-07-30 | $18.05 | $37.24 | 1,692,685 | — | — |
| 2008-07-29 | $18.21 | $37.58 | 2,553,855 | — | — |
| 2008-07-28 | $17.52 | $36.14 | 729,215 | — | — |
| 2008-07-25 | $18.11 | $37.36 | 957,373 | — | — |
| 2008-07-24 | $18.20 | $37.56 | 881,630 | — | — |
| 2008-07-23 | $18.93 | $39.05 | 1,478,994 | — | — |
| 2008-07-22 | $18.51 | $38.19 | 1,014,516 | — | — |
| 2008-07-21 | $18.42 | $38.00 | 876,567 | — | — |
| 2008-07-18 | $18.64 | $38.45 | 1,187,184 | — | — |
| 2008-07-17 | $18.21 | $37.58 | 1,904,206 | — | — |
| 2008-07-16 | $17.75 | $36.62 | 1,958,042 | — | — |
| 2008-07-15 | $16.97 | $35.02 | 1,879,509 | — | — |
| 2008-07-14 | $17.41 | $35.92 | 1,470,314 | — | — |
| 2008-07-11 | $17.60 | $36.32 | 1,750,448 | — | — |
| 2008-07-10 | $17.94 | $37.02 | 1,192,454 | — | — |
| 2008-07-09 | $17.66 | $36.44 | 1,045,515 | — | — |
| 2008-07-08 | $18.15 | $37.44 | 1,185,634 | — | — |
| 2008-07-07 | $17.64 | $36.40 | 1,805,317 | — | — |
| 2008-07-03 | $18.61 | $37.87 | 1,069,178 | — | — |
| 2008-07-02 | $18.41 | $37.46 | 692,636 | — | — |
| 2008-07-01 | $18.45 | $37.53 | 1,447,374 | — | — |
| 2008-06-30 | $18.36 | $37.36 | 1,091,188 | — | — |
| 2008-06-27 | $18.66 | $37.97 | 789,458 | — | — |
| 2008-06-26 | $18.65 | $37.95 | 1,285,453 | — | — |
| 2008-06-25 | $19.49 | $39.66 | 1,259,826 | — | — |
| 2008-06-24 | $19.03 | $38.72 | 1,059,982 | — | — |
| 2008-06-23 | $19.26 | $39.19 | 581,864 | — | — |
| 2008-06-20 | $19.54 | $39.76 | 934,536 | — | — |
| 2008-06-19 | $19.85 | $40.39 | 1,148,124 | — | — |
| 2008-06-18 | $19.76 | $40.21 | 1,014,102 | — | — |
| 2008-06-17 | $20.13 | $40.96 | 1,094,081 | — | — |
| 2008-06-16 | $19.96 | $40.63 | 1,080,752 | — | — |
| 2008-06-13 | $20.47 | $41.65 | 1,227,483 | — | — |
| 2008-06-12 | $19.99 | $40.69 | 1,132,521 | — | — |
| 2008-06-11 | $19.55 | $39.78 | 1,233,167 | — | — |
| 2008-06-10 | $20.01 | $40.72 | 1,385,685 | — | — |
| 2008-06-09 | $20.04 | $40.78 | 901,367 | — | — |
| 2008-06-06 | $20.27 | $41.26 | 1,396,225 | — | — |
| 2008-06-05 | $21.06 | $42.85 | 2,222,779 | — | — |
| 2008-06-04 | $20.86 | $42.44 | 1,258,896 | — | — |
| 2008-06-03 | $21.03 | $42.79 | 904,880 | — | — |
| 2008-06-02 | $21.11 | $42.95 | 729,835 | — | — |
| 2008-05-30 | $21.59 | $43.93 | 843,707 | — | — |
| 2008-05-29 | $21.59 | $43.93 | 722,085 | — | — |
| 2008-05-28 | $21.83 | $44.43 | 599,637 | — | — |
| 2008-05-27 | $21.97 | $44.70 | 618,547 | — | — |
| 2008-05-23 | $22.13 | $45.04 | 619,787 | — | — |
| 2008-05-22 | $22.38 | $45.55 | 741,615 | — | — |
| 2008-05-21 | $22.28 | $45.33 | 874,810 | — | — |
| 2008-05-20 | $22.76 | $46.32 | 821,284 | — | — |
| 2008-05-19 | $22.77 | $46.34 | 666,596 | — | — |
| 2008-05-16 | $23.13 | $47.07 | 727,769 | — | — |
| 2008-05-15 | $23.08 | $46.97 | 517,798 | — | — |
| 2008-05-14 | $22.66 | $46.10 | 382,846 | — | — |
| 2008-05-13 | $22.65 | $46.08 | 817,564 | — | — |
| 2008-05-12 | $22.79 | $46.38 | 497,131 | — | — |
| 2008-05-09 | $22.40 | $45.59 | 702,556 | — | — |
| 2008-05-08 | $22.54 | $45.86 | 955,100 | — | — |
| 2008-05-07 | $22.08 | $44.94 | 741,099 | — | — |
| 2008-05-06 | $22.82 | $46.44 | 1,178,400 | — | — |
| 2008-05-05 | $22.66 | $46.10 | 723,739 | — | — |
| 2008-05-02 | $22.47 | $45.73 | 682,509 | — | — |
| 2008-05-01 | $22.65 | $46.08 | 831,618 | — | — |
| 2008-04-30 | $22.18 | $45.14 | 687,572 | — | — |
| 2008-04-29 | $22.20 | $45.18 | 608,937 | — | — |
| 2008-04-28 | $22.35 | $45.47 | 821,078 | — | — |
| 2008-04-25 | $22.06 | $44.90 | 725,909 | — | — |
| 2008-04-24 | $21.81 | $44.39 | 937,430 | — | — |
| 2008-04-23 | $21.72 | $44.19 | 580,520 | — | — |
| 2008-04-22 | $21.93 | $44.62 | 488,761 | — | — |
| 2008-04-21 | $22.14 | $45.06 | 577,110 | — | — |
| 2008-04-18 | $22.15 | $45.08 | 859,001 | — | — |
| 2008-04-17 | $21.99 | $44.74 | 993,746 | — | — |
| 2008-04-16 | $22.07 | $44.92 | 713,199 | — | — |
| 2008-04-15 | $21.51 | $43.78 | 866,441 | — | — |
| 2008-04-14 | $21.39 | $43.52 | 1,840,657 | — | — |
| 2008-04-11 | $21.26 | $43.27 | 940,840 | — | — |
| 2008-04-10 | $21.64 | $44.03 | 836,784 | — | — |
| 2008-04-09 | $21.67 | $44.09 | 958,406 | — | — |
| 2008-04-08 | $21.96 | $44.68 | 1,082,095 | — | — |
| 2008-04-07 | $22.09 | $44.96 | 1,294,959 | — | — |
| 2008-04-04 | $22.34 | $44.66 | 1,336,292 | — | — |
| 2008-04-03 | $22.36 | $44.72 | 1,272,846 | — | — |
| 2008-04-02 | $22.30 | $44.58 | 1,396,741 | — | — |
| 2008-04-01 | $22.12 | $44.23 | 1,456,571 | — | — |
| 2008-03-31 | $21.28 | $42.55 | 1,232,650 | — | — |
| 2008-03-28 | $21.12 | $42.22 | 1,213,740 | — | — |
| 2008-03-27 | $21.18 | $42.35 | 1,279,046 | — | — |
| 2008-03-26 | $21.27 | $42.53 | 1,317,589 | — | — |
| 2008-03-25 | $21.21 | $42.41 | 1,378,142 | — | — |
| 2008-03-24 | $20.86 | $41.70 | 1,168,171 | — | — |
| 2008-03-20 | $20.54 | $41.06 | 1,222,420 | — | — |
| 2008-03-19 | $19.97 | $39.94 | 1,484,780 | — | — |
| 2008-03-18 | $20.63 | $41.25 | 1,818,440 | — | — |
| 2008-03-17 | $19.83 | $39.65 | 2,168,013 | — | — |
| 2008-03-14 | $19.83 | $39.65 | 1,989,145 | — | — |
| 2008-03-13 | $20.36 | $40.71 | 1,532,313 | — | — |
| 2008-03-12 | $19.99 | $39.98 | 1,478,890 | — | — |
| 2008-03-11 | $20.20 | $40.38 | 2,052,178 | — | — |
| 2008-03-10 | $18.85 | $37.69 | 1,354,375 | — | — |
| 2008-03-07 | $19.06 | $38.10 | 1,342,492 | — | — |
| 2008-03-06 | $19.28 | $38.54 | 895,270 | — | — |
| 2008-03-05 | $19.73 | $39.45 | 1,655,899 | — | — |
| 2008-03-04 | $19.47 | $38.93 | 1,648,769 | — | — |
| 2008-03-03 | $19.74 | $39.47 | 1,768,221 | — | — |
| 2008-02-29 | $19.85 | $39.68 | 1,542,026 | — | — |
| 2008-02-28 | $20.44 | $40.87 | 1,196,794 | — | — |
| 2008-02-27 | $20.55 | $41.08 | 1,068,558 | — | — |
| 2008-02-26 | $20.49 | $40.96 | 1,829,187 | — | — |
| 2008-02-25 | $19.95 | $39.88 | 1,901,623 | — | — |
| 2008-02-22 | $19.71 | $39.41 | 1,202,374 | — | — |
| 2008-02-21 | $19.43 | $38.85 | 1,225,003 | — | — |
| 2008-02-20 | $19.47 | $38.93 | 1,733,088 | — | — |
| 2008-02-19 | $19.58 | $39.14 | 1,472,587 | — | — |
| 2008-02-15 | $19.26 | $38.50 | 1,163,934 | — | — |
| 2008-02-14 | $19.40 | $38.79 | 1,462,151 | — | — |
| 2008-02-13 | $19.61 | $39.20 | 1,674,085 | — | — |
| 2008-02-12 | $19.17 | $38.33 | 2,080,801 | — | — |
| 2008-02-11 | $18.70 | $37.38 | 1,583,153 | — | — |
| 2008-02-08 | $18.84 | $37.67 | 1,587,906 | — | — |
| 2008-02-07 | $18.99 | $37.96 | 1,889,843 | — | — |
| 2008-02-06 | $19.14 | $38.27 | 1,752,618 | — | — |
| 2008-02-05 | $19.10 | $38.19 | 2,443,910 | — | — |
| 2008-02-04 | $20.68 | $41.35 | 1,218,390 | — | — |
| 2008-02-01 | $21.03 | $42.05 | 1,697,025 | — | — |
| 2008-01-31 | $20.37 | $40.73 | 2,257,602 | — | — |
| 2008-01-30 | $20.65 | $41.29 | 1,963,002 | — | — |
| 2008-01-29 | $20.51 | $41.00 | 1,884,159 | — | — |
| 2008-01-28 | $20.26 | $40.50 | 2,007,745 | — | — |
| 2008-01-25 | $19.91 | $39.80 | 2,265,042 | — | — |
| 2008-01-24 | $20.46 | $40.90 | 3,743,106 | — | — |
| 2008-01-23 | $19.35 | $38.68 | 5,749,197 | — | — |
| 2008-01-22 | $19.28 | $38.54 | 3,380,823 | — | — |
| 2008-01-18 | $20.10 | $40.19 | 5,339,588 | — | — |
| 2008-01-17 | $20.26 | $40.52 | 3,620,140 | — | — |
| 2008-01-16 | $20.87 | $41.74 | 3,247,524 | — | — |
| 2008-01-15 | $21.09 | $42.16 | 2,433,370 | — | — |
| 2008-01-14 | $22.04 | $44.06 | 1,078,272 | — | — |
| 2008-01-11 | $21.87 | $43.73 | 1,947,915 | — | — |
| 2008-01-10 | $22.17 | $44.33 | 3,268,294 | — | — |
| 2008-01-09 | $22.22 | $44.43 | 1,992,865 | — | — |
| 2008-01-08 | $21.87 | $43.73 | 2,152,203 | — | — |
| 2008-01-07 | $22.77 | $45.53 | 2,455,070 | — | — |
| 2008-01-04 | $22.75 | $45.07 | 2,238,072 | — | — |
| 2008-01-03 | $23.26 | $46.08 | 1,067,938 | — | — |
| 2008-01-02 | $23.49 | $46.52 | 1,562,280 | — | — |