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
- 1973-02-21 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 | $14.51 | $23.89 | 835,000 | — | — |
| 2008-12-30 | $14.37 | $23.66 | 1,521,000 | — | — |
| 2008-12-29 | $17.45 | $28.73 | 1,143,000 | — | — |
| 2008-12-26 | $15.12 | $24.89 | 321,200 | — | — |
| 2008-12-24 | $14.86 | $24.46 | 237,000 | — | — |
| 2008-12-23 | $15.25 | $25.10 | 567,800 | — | — |
| 2008-12-22 | $14.75 | $24.28 | 363,400 | — | — |
| 2008-12-19 | $14.90 | $24.52 | 529,000 | — | — |
| 2008-12-18 | $14.37 | $23.65 | 584,000 | — | — |
| 2008-12-17 | $14.49 | $23.85 | 485,000 | — | — |
| 2008-12-16 | $16.10 | $26.50 | 602,000 | — | — |
| 2008-12-15 | $14.40 | $23.70 | 169,000 | — | — |
| 2008-12-12 | $15.17 | $24.97 | 244,400 | — | — |
| 2008-12-11 | $14.05 | $23.13 | 243,000 | — | — |
| 2008-12-10 | $15.06 | $24.78 | 173,600 | — | — |
| 2008-12-09 | $14.72 | $24.23 | 306,800 | — | — |
| 2008-12-08 | $15.59 | $25.66 | 711,200 | — | — |
| 2008-12-05 | $13.75 | $22.64 | 260,600 | — | — |
| 2008-12-04 | $13.11 | $21.58 | 630,200 | — | — |
| 2008-12-03 | $13.28 | $21.86 | 578,200 | — | — |
| 2008-12-02 | $14.68 | $24.16 | 377,200 | — | — |
| 2008-12-01 | $12.67 | $20.85 | 305,800 | — | — |
| 2008-11-28 | $15.69 | $25.82 | 80,800 | — | — |
| 2008-11-26 | $15.13 | $24.90 | 324,600 | — | — |
| 2008-11-25 | $14.23 | $23.34 | 598,200 | — | — |
| 2008-11-24 | $14.09 | $23.10 | 777,800 | — | — |
| 2008-11-21 | $11.39 | $18.68 | 519,200 | — | — |
| 2008-11-20 | $11.13 | $18.24 | 447,200 | — | — |
| 2008-11-19 | $11.50 | $18.86 | 360,400 | — | — |
| 2008-11-18 | $12.28 | $20.13 | 370,800 | — | — |
| 2008-11-17 | $12.00 | $19.68 | 290,600 | — | — |
| 2008-11-14 | $11.96 | $19.61 | 597,800 | — | — |
| 2008-11-13 | $13.75 | $22.55 | 694,600 | — | — |
| 2008-11-12 | $11.46 | $18.79 | 385,800 | — | — |
| 2008-11-11 | $12.19 | $19.98 | 290,800 | — | — |
| 2008-11-10 | $12.01 | $19.69 | 260,000 | — | — |
| 2008-11-07 | $11.72 | $19.22 | 214,400 | — | — |
| 2008-11-06 | $11.32 | $18.56 | 333,400 | — | — |
| 2008-11-05 | $11.64 | $19.09 | 272,400 | — | — |
| 2008-11-04 | $12.03 | $19.73 | 454,200 | — | — |
| 2008-11-03 | $12.51 | $20.52 | 387,000 | — | — |
| 2008-10-31 | $12.60 | $20.66 | 307,800 | — | — |
| 2008-10-30 | $12.35 | $20.25 | 442,400 | — | — |
| 2008-10-29 | $11.63 | $19.07 | 874,200 | — | — |
| 2008-10-28 | $10.72 | $17.58 | 580,800 | — | — |
| 2008-10-27 | $9.59 | $15.72 | 640,200 | — | — |
| 2008-10-24 | $10.61 | $17.39 | 799,600 | — | — |
| 2008-10-23 | $10.89 | $17.85 | 844,400 | — | — |
| 2008-10-22 | $11.80 | $19.34 | 859,200 | — | — |
| 2008-10-21 | $11.96 | $19.61 | 1,044,000 | — | — |
| 2008-10-20 | $12.93 | $21.20 | 893,200 | — | — |
| 2008-10-17 | $12.04 | $19.74 | 1,660,600 | — | — |
| 2008-10-16 | $11.50 | $18.86 | 3,160,200 | — | — |
| 2008-10-15 | $16.17 | $26.53 | 603,600 | — | — |
| 2008-10-14 | $18.83 | $30.88 | 434,400 | — | — |
| 2008-10-13 | $19.89 | $32.61 | 151,200 | — | — |
| 2008-10-10 | $17.51 | $28.72 | 1,066,600 | — | — |
| 2008-10-09 | $15.73 | $25.79 | 367,600 | — | — |
| 2008-10-08 | $16.29 | $26.71 | 709,200 | — | — |
| 2008-10-07 | $18.70 | $30.67 | 411,400 | — | — |
| 2008-10-06 | $19.43 | $31.86 | 460,600 | — | — |
| 2008-10-03 | $21.08 | $34.58 | 346,000 | — | — |
| 2008-10-02 | $20.78 | $34.08 | 579,600 | — | — |
| 2008-10-01 | $23.18 | $38.02 | 381,400 | — | — |
| 2008-09-30 | $23.48 | $38.50 | 619,000 | — | — |
| 2008-09-29 | $22.65 | $37.14 | 452,200 | — | — |
| 2008-09-26 | $23.68 | $38.83 | 218,200 | — | — |
| 2008-09-25 | $23.42 | $38.41 | 232,400 | — | — |
| 2008-09-24 | $22.52 | $36.93 | 137,000 | — | — |
| 2008-09-23 | $22.93 | $37.60 | 171,800 | — | — |
| 2008-09-22 | $23.54 | $38.60 | 308,000 | — | — |
| 2008-09-19 | $25.51 | $41.83 | 612,200 | — | — |
| 2008-09-18 | $24.08 | $39.49 | 405,000 | — | — |
| 2008-09-17 | $22.04 | $36.14 | 444,200 | — | — |
| 2008-09-16 | $23.65 | $38.78 | 798,600 | — | — |
| 2008-09-15 | $21.50 | $35.26 | 439,200 | — | — |
| 2008-09-12 | $23.41 | $38.38 | 195,200 | — | — |
| 2008-09-11 | $23.13 | $37.93 | 200,200 | — | — |
| 2008-09-10 | $22.99 | $37.70 | 343,000 | — | — |
| 2008-09-09 | $22.38 | $36.70 | 501,000 | — | — |
| 2008-09-08 | $23.25 | $38.12 | 396,200 | — | — |
| 2008-09-05 | $22.58 | $37.02 | 646,800 | — | — |
| 2008-09-04 | $23.25 | $38.13 | 629,800 | — | — |
| 2008-09-03 | $23.52 | $38.57 | 453,200 | — | — |
| 2008-09-02 | $23.05 | $37.79 | 351,400 | — | — |
| 2008-08-29 | $23.02 | $37.75 | 328,800 | — | — |
| 2008-08-28 | $23.69 | $38.85 | 189,200 | — | — |
| 2008-08-27 | $23.64 | $38.77 | 271,400 | — | — |
| 2008-08-26 | $23.15 | $37.87 | 284,600 | — | — |
| 2008-08-25 | $23.50 | $38.45 | 385,600 | — | — |
| 2008-08-22 | $24.33 | $39.80 | 282,800 | — | — |
| 2008-08-21 | $24.25 | $39.66 | 672,800 | — | — |
| 2008-08-20 | $25.62 | $41.91 | 274,400 | — | — |
| 2008-08-19 | $25.31 | $41.41 | 375,000 | — | — |
| 2008-08-18 | $25.50 | $41.72 | 1,004,600 | — | — |
| 2008-08-15 | $26.50 | $43.36 | 653,400 | — | — |
| 2008-08-14 | $28.81 | $47.13 | 268,000 | — | — |
| 2008-08-13 | $28.93 | $47.34 | 563,200 | — | — |
| 2008-08-12 | $29.50 | $48.27 | 341,600 | — | — |
| 2008-08-11 | $29.86 | $48.85 | 554,400 | — | — |
| 2008-08-08 | $30.24 | $49.46 | 477,400 | — | — |
| 2008-08-07 | $29.27 | $47.89 | 502,600 | — | — |
| 2008-08-06 | $28.55 | $46.70 | 388,400 | — | — |
| 2008-08-05 | $28.09 | $45.96 | 550,600 | — | — |
| 2008-08-04 | $26.63 | $43.57 | 426,800 | — | — |
| 2008-08-01 | $27.54 | $45.06 | 347,600 | — | — |
| 2008-07-31 | $28.17 | $46.08 | 304,800 | — | — |
| 2008-07-30 | $29.08 | $47.57 | 530,000 | — | — |
| 2008-07-29 | $28.58 | $46.75 | 627,000 | — | — |
| 2008-07-28 | $27.21 | $44.52 | 523,600 | — | — |
| 2008-07-25 | $26.58 | $43.48 | 442,800 | — | — |
| 2008-07-24 | $26.37 | $43.14 | 566,600 | — | — |
| 2008-07-23 | $27.65 | $45.23 | 434,000 | — | — |
| 2008-07-22 | $28.22 | $46.16 | 641,200 | — | — |
| 2008-07-21 | $28.40 | $46.46 | 1,809,800 | — | — |
| 2008-07-18 | $25.65 | $41.96 | 342,400 | — | — |
| 2008-07-17 | $26.22 | $42.90 | 221,200 | — | — |
| 2008-07-16 | $25.96 | $42.46 | 195,200 | — | — |
| 2008-07-15 | $25.93 | $42.42 | 411,600 | — | — |
| 2008-07-14 | $26.25 | $42.95 | 182,400 | — | — |
| 2008-07-11 | $26.35 | $43.11 | 216,600 | — | — |
| 2008-07-10 | $26.05 | $42.62 | 345,800 | — | — |
| 2008-07-09 | $25.47 | $41.67 | 277,000 | — | — |
| 2008-07-08 | $26.47 | $43.31 | 312,000 | — | — |
| 2008-07-07 | $25.78 | $42.18 | 259,400 | — | — |
| 2008-07-03 | $25.75 | $42.13 | 174,400 | — | — |
| 2008-07-02 | $25.70 | $42.04 | 353,600 | — | — |
| 2008-07-01 | $25.98 | $42.50 | 330,400 | — | — |
| 2008-06-30 | $25.26 | $41.33 | 433,400 | — | — |
| 2008-06-27 | $23.91 | $39.11 | 564,400 | — | — |
| 2008-06-26 | $23.75 | $38.86 | 232,000 | — | — |
| 2008-06-25 | $23.76 | $38.87 | 287,000 | — | — |
| 2008-06-24 | $23.04 | $37.69 | 138,600 | — | — |
| 2008-06-23 | $23.70 | $38.77 | 100,400 | — | — |
| 2008-06-20 | $24.25 | $39.67 | 208,200 | — | — |
| 2008-06-19 | $24.67 | $40.36 | 109,800 | — | — |
| 2008-06-18 | $24.64 | $40.30 | 109,200 | — | — |
| 2008-06-17 | $25.02 | $40.93 | 211,400 | — | — |
| 2008-06-16 | $24.85 | $40.65 | 84,000 | — | — |
| 2008-06-13 | $24.75 | $40.49 | 86,000 | — | — |
| 2008-06-12 | $24.30 | $39.75 | 78,000 | — | — |
| 2008-06-11 | $24.09 | $39.41 | 161,800 | — | — |
| 2008-06-10 | $24.30 | $39.75 | 135,800 | — | — |
| 2008-06-09 | $24.30 | $39.75 | 96,200 | — | — |
| 2008-06-06 | $24.23 | $39.63 | 163,000 | — | — |
| 2008-06-05 | $25.38 | $41.51 | 238,600 | — | — |
| 2008-06-04 | $24.85 | $40.65 | 209,200 | — | — |
| 2008-06-03 | $24.63 | $40.29 | 200,400 | — | — |
| 2008-06-02 | $24.70 | $40.41 | 137,000 | — | — |
| 2008-05-30 | $24.58 | $40.20 | 257,800 | — | — |
| 2008-05-29 | $23.93 | $39.16 | 133,600 | — | — |
| 2008-05-28 | $23.75 | $38.86 | 156,800 | — | — |
| 2008-05-27 | $23.30 | $38.05 | 167,800 | — | — |
| 2008-05-23 | $22.98 | $37.51 | 295,200 | — | — |
| 2008-05-22 | $23.43 | $38.27 | 212,600 | — | — |
| 2008-05-21 | $23.64 | $38.59 | 207,200 | — | — |
| 2008-05-20 | $24.16 | $39.44 | 238,400 | — | — |
| 2008-05-19 | $23.88 | $38.98 | 187,800 | — | — |
| 2008-05-16 | $24.83 | $40.54 | 392,400 | — | — |
| 2008-05-15 | $25.24 | $41.21 | 111,000 | — | — |
| 2008-05-14 | $25.22 | $41.17 | 76,200 | — | — |
| 2008-05-13 | $25.66 | $41.90 | 158,000 | — | — |
| 2008-05-12 | $25.90 | $42.29 | 216,000 | — | — |
| 2008-05-09 | $25.56 | $41.74 | 209,800 | — | — |
| 2008-05-08 | $24.92 | $40.70 | 202,800 | — | — |
| 2008-05-07 | $24.85 | $40.58 | 231,200 | — | — |
| 2008-05-06 | $25.83 | $42.18 | 241,000 | — | — |
| 2008-05-05 | $26.24 | $42.85 | 148,400 | — | — |
| 2008-05-02 | $26.41 | $43.12 | 209,200 | — | — |
| 2008-05-01 | $26.33 | $43.00 | 254,400 | — | — |
| 2008-04-30 | $26.04 | $42.51 | 398,800 | — | — |
| 2008-04-29 | $25.73 | $42.00 | 209,400 | — | — |
| 2008-04-28 | $25.98 | $42.41 | 317,600 | — | — |
| 2008-04-25 | $25.50 | $41.64 | 319,600 | — | — |
| 2008-04-24 | $25.01 | $40.84 | 463,000 | — | — |
| 2008-04-23 | $25.44 | $41.54 | 470,200 | — | — |
| 2008-04-22 | $25.09 | $40.97 | 305,200 | — | — |
| 2008-04-21 | $24.89 | $40.64 | 472,800 | — | — |
| 2008-04-18 | $24.85 | $40.58 | 499,200 | — | — |
| 2008-04-17 | $25.13 | $41.03 | 716,200 | — | — |
| 2008-04-16 | $25.00 | $40.82 | 1,750,600 | — | — |
| 2008-04-15 | $20.84 | $34.03 | 181,200 | — | — |
| 2008-04-14 | $21.01 | $34.31 | 189,400 | — | — |
| 2008-04-11 | $21.48 | $35.07 | 168,600 | — | — |
| 2008-04-10 | $22.59 | $36.89 | 89,600 | — | — |
| 2008-04-09 | $22.09 | $36.08 | 198,000 | — | — |
| 2008-04-08 | $22.56 | $36.84 | 108,400 | — | — |
| 2008-04-07 | $22.55 | $36.82 | 83,600 | — | — |
| 2008-04-04 | $22.80 | $37.23 | 226,600 | — | — |
| 2008-04-03 | $22.90 | $37.39 | 163,000 | — | — |
| 2008-04-02 | $23.37 | $38.15 | 136,800 | — | — |
| 2008-04-01 | $23.10 | $37.72 | 208,600 | — | — |
| 2008-03-31 | $21.60 | $35.27 | 217,600 | — | — |
| 2008-03-28 | $21.13 | $34.49 | 651,000 | — | — |
| 2008-03-27 | $23.25 | $37.97 | 362,200 | — | — |
| 2008-03-26 | $22.05 | $36.00 | 193,000 | — | — |
| 2008-03-25 | $22.70 | $37.07 | 197,600 | — | — |
| 2008-03-24 | $22.08 | $36.05 | 164,400 | — | — |
| 2008-03-20 | $21.03 | $34.33 | 457,600 | — | — |
| 2008-03-19 | $20.50 | $33.47 | 123,800 | — | — |
| 2008-03-18 | $20.88 | $34.09 | 138,400 | — | — |
| 2008-03-17 | $20.05 | $32.74 | 165,200 | — | — |
| 2008-03-14 | $20.15 | $32.90 | 123,600 | — | — |
| 2008-03-13 | $20.03 | $32.70 | 62,400 | — | — |
| 2008-03-12 | $19.44 | $31.74 | 126,600 | — | — |
| 2008-03-11 | $19.32 | $31.54 | 134,600 | — | — |
| 2008-03-10 | $18.42 | $30.09 | 109,600 | — | — |
| 2008-03-07 | $19.10 | $31.19 | 88,800 | — | — |
| 2008-03-06 | $19.05 | $31.11 | 94,200 | — | — |
| 2008-03-05 | $19.57 | $31.95 | 88,200 | — | — |
| 2008-03-04 | $19.35 | $31.60 | 190,000 | — | — |
| 2008-03-03 | $19.15 | $31.27 | 137,800 | — | — |
| 2008-02-29 | $19.08 | $31.16 | 135,800 | — | — |
| 2008-02-28 | $19.78 | $32.30 | 180,600 | — | — |
| 2008-02-27 | $20.00 | $32.66 | 90,800 | — | — |
| 2008-02-26 | $20.30 | $33.07 | 151,600 | — | — |
| 2008-02-25 | $20.01 | $32.60 | 177,800 | — | — |
| 2008-02-22 | $20.10 | $32.75 | 159,600 | — | — |
| 2008-02-21 | $20.25 | $32.99 | 217,200 | — | — |
| 2008-02-20 | $19.83 | $32.30 | 250,200 | — | — |
| 2008-02-19 | $19.18 | $31.26 | 216,400 | — | — |
| 2008-02-15 | $19.08 | $31.09 | 231,400 | — | — |
| 2008-02-14 | $19.03 | $31.00 | 88,600 | — | — |
| 2008-02-13 | $19.47 | $31.71 | 182,000 | — | — |
| 2008-02-12 | $19.13 | $31.16 | 213,600 | — | — |
| 2008-02-11 | $18.95 | $30.87 | 158,200 | — | — |
| 2008-02-08 | $19.18 | $31.25 | 169,200 | — | — |
| 2008-02-07 | $19.25 | $31.36 | 202,400 | — | — |
| 2008-02-06 | $19.22 | $31.31 | 164,600 | — | — |
| 2008-02-05 | $19.09 | $31.10 | 246,000 | — | — |
| 2008-02-04 | $18.96 | $30.89 | 217,400 | — | — |
| 2008-02-01 | $19.42 | $31.63 | 158,200 | — | — |
| 2008-01-31 | $19.03 | $31.00 | 245,000 | — | — |
| 2008-01-30 | $18.64 | $30.36 | 139,400 | — | — |
| 2008-01-29 | $19.30 | $31.44 | 102,200 | — | — |
| 2008-01-28 | $19.42 | $31.65 | 141,800 | — | — |
| 2008-01-25 | $19.32 | $31.48 | 152,600 | — | — |
| 2008-01-24 | $19.54 | $31.83 | 243,000 | — | — |
| 2008-01-23 | $19.91 | $32.43 | 311,400 | — | — |
| 2008-01-22 | $18.80 | $30.63 | 216,600 | — | — |
| 2008-01-18 | $18.25 | $29.73 | 252,800 | — | — |
| 2008-01-17 | $18.16 | $29.59 | 183,600 | — | — |
| 2008-01-16 | $19.48 | $31.73 | 212,600 | — | — |
| 2008-01-15 | $19.66 | $32.03 | 259,400 | — | — |
| 2008-01-14 | $19.42 | $31.65 | 255,200 | — | — |
| 2008-01-11 | $19.80 | $32.26 | 180,200 | — | — |
| 2008-01-10 | $20.45 | $33.32 | 162,200 | — | — |
| 2008-01-09 | $20.15 | $32.83 | 443,200 | — | — |
| 2008-01-08 | $20.07 | $32.70 | 353,800 | — | — |
| 2008-01-07 | $21.65 | $35.27 | 229,600 | — | — |
| 2008-01-04 | $21.00 | $34.21 | 337,800 | — | — |
| 2008-01-03 | $21.92 | $35.72 | 245,000 | — | — |
| 2008-01-02 | $22.30 | $36.33 | 357,600 | — | — |