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
- 2005-05-26 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 | $16.15 | $22.89 | 90,700 | — | — |
| 2008-12-30 | $15.14 | $21.46 | 50,800 | — | — |
| 2008-12-29 | $14.80 | $20.98 | 40,100 | — | — |
| 2008-12-26 | $15.10 | $21.40 | 17,000 | — | — |
| 2008-12-24 | $14.80 | $20.98 | 66,500 | — | — |
| 2008-12-23 | $14.60 | $20.69 | 62,600 | — | — |
| 2008-12-22 | $14.67 | $20.79 | 33,200 | — | — |
| 2008-12-19 | $15.15 | $21.47 | 46,600 | — | — |
| 2008-12-18 | $15.15 | $21.47 | 54,500 | — | — |
| 2008-12-17 | $14.83 | $21.02 | 40,600 | — | — |
| 2008-12-16 | $14.97 | $21.22 | 109,600 | — | — |
| 2008-12-15 | $14.21 | $20.14 | 58,200 | — | — |
| 2008-12-12 | $14.69 | $20.82 | 65,500 | — | — |
| 2008-12-11 | $14.68 | $20.81 | 87,600 | — | — |
| 2008-12-10 | $14.40 | $20.41 | 58,500 | — | — |
| 2008-12-09 | $14.49 | $20.54 | 68,800 | — | — |
| 2008-12-08 | $14.60 | $20.69 | 57,300 | — | — |
| 2008-12-05 | $13.35 | $18.92 | 68,300 | — | — |
| 2008-12-04 | $12.81 | $18.16 | 83,700 | — | — |
| 2008-12-03 | $12.90 | $18.28 | 72,400 | — | — |
| 2008-12-02 | $12.89 | $18.27 | 43,100 | — | — |
| 2008-12-01 | $12.35 | $17.51 | 81,200 | — | — |
| 2008-11-28 | $12.90 | $18.28 | 36,300 | — | — |
| 2008-11-26 | $12.82 | $18.17 | 75,600 | — | — |
| 2008-11-25 | $12.25 | $17.36 | 46,300 | — | — |
| 2008-11-24 | $12.24 | $17.35 | 80,100 | — | — |
| 2008-11-21 | $11.16 | $15.82 | 112,100 | — | — |
| 2008-11-20 | $10.81 | $15.32 | 109,300 | — | — |
| 2008-11-19 | $12.33 | $17.48 | 69,600 | — | — |
| 2008-11-18 | $13.00 | $18.43 | 54,400 | — | — |
| 2008-11-17 | $13.20 | $18.71 | 58,600 | — | — |
| 2008-11-14 | $14.25 | $20.20 | 40,000 | — | — |
| 2008-11-13 | $14.30 | $20.27 | 68,400 | — | — |
| 2008-11-12 | $14.39 | $20.40 | 49,000 | — | — |
| 2008-11-11 | $16.15 | $22.09 | 32,400 | — | — |
| 2008-11-10 | $16.68 | $22.81 | 44,000 | — | — |
| 2008-11-07 | $16.40 | $22.43 | 59,500 | — | — |
| 2008-11-06 | $16.10 | $22.02 | 63,900 | — | — |
| 2008-11-05 | $17.08 | $23.36 | 52,000 | — | — |
| 2008-11-04 | $17.18 | $23.49 | 64,500 | — | — |
| 2008-11-03 | $16.26 | $22.24 | 44,700 | — | — |
| 2008-10-31 | $15.89 | $21.73 | 49,200 | — | — |
| 2008-10-30 | $15.53 | $21.24 | 54,500 | — | — |
| 2008-10-29 | $15.18 | $20.76 | 53,500 | — | — |
| 2008-10-28 | $15.47 | $21.16 | 78,300 | — | — |
| 2008-10-27 | $14.78 | $20.21 | 52,200 | — | — |
| 2008-10-24 | $14.90 | $20.38 | 62,800 | — | — |
| 2008-10-23 | $16.00 | $21.88 | 85,600 | — | — |
| 2008-10-22 | $15.61 | $21.35 | 73,500 | — | — |
| 2008-10-21 | $16.05 | $21.95 | 87,900 | — | — |
| 2008-10-20 | $16.28 | $22.26 | 49,700 | — | — |
| 2008-10-17 | $15.78 | $21.58 | 64,400 | — | — |
| 2008-10-16 | $14.75 | $20.17 | 63,400 | — | — |
| 2008-10-15 | $14.40 | $19.69 | 76,900 | — | — |
| 2008-10-14 | $15.75 | $21.54 | 83,500 | — | — |
| 2008-10-13 | $14.85 | $20.31 | 33,900 | — | — |
| 2008-10-10 | $12.13 | $16.59 | 190,000 | — | — |
| 2008-10-09 | $13.00 | $17.78 | 127,400 | — | — |
| 2008-10-08 | $13.90 | $19.01 | 152,700 | — | — |
| 2008-10-07 | $14.52 | $19.86 | 140,600 | — | — |
| 2008-10-06 | $15.30 | $20.92 | 141,900 | — | — |
| 2008-10-03 | $17.70 | $24.20 | 57,400 | — | — |
| 2008-10-02 | $17.52 | $23.96 | 52,300 | — | — |
| 2008-10-01 | $17.81 | $24.36 | 39,200 | — | — |
| 2008-09-30 | $17.16 | $23.47 | 57,200 | — | — |
| 2008-09-29 | $16.24 | $22.21 | 124,500 | — | — |
| 2008-09-26 | $18.77 | $25.67 | 51,800 | — | — |
| 2008-09-25 | $18.87 | $25.80 | 81,500 | — | — |
| 2008-09-24 | $18.29 | $25.01 | 28,700 | — | — |
| 2008-09-23 | $18.55 | $25.37 | 55,200 | — | — |
| 2008-09-22 | $18.84 | $25.76 | 48,100 | — | — |
| 2008-09-19 | $19.55 | $26.73 | 61,800 | — | — |
| 2008-09-18 | $17.34 | $23.71 | 114,600 | — | — |
| 2008-09-17 | $17.52 | $23.96 | 104,600 | — | — |
| 2008-09-16 | $18.86 | $25.79 | 110,700 | — | — |
| 2008-09-15 | $19.72 | $26.97 | 54,900 | — | — |
| 2008-09-12 | $20.99 | $28.70 | 59,300 | — | — |
| 2008-09-11 | $21.34 | $29.18 | 42,600 | — | — |
| 2008-09-10 | $21.84 | $29.87 | 75,100 | — | — |
| 2008-09-09 | $23.01 | $31.47 | 55,400 | — | — |
| 2008-09-08 | $23.45 | $32.07 | 33,800 | — | — |
| 2008-09-05 | $23.70 | $32.41 | 41,900 | — | — |
| 2008-09-04 | $23.91 | $32.70 | 32,400 | — | — |
| 2008-09-03 | $24.21 | $33.11 | 35,000 | — | — |
| 2008-09-02 | $23.67 | $32.37 | 49,100 | — | — |
| 2008-08-29 | $23.25 | $31.79 | 27,900 | — | — |
| 2008-08-28 | $23.24 | $31.78 | 13,600 | — | — |
| 2008-08-27 | $22.87 | $31.27 | 35,500 | — | — |
| 2008-08-26 | $22.70 | $31.04 | 40,100 | — | — |
| 2008-08-25 | $22.51 | $30.78 | 30,400 | — | — |
| 2008-08-22 | $22.97 | $31.41 | 29,500 | — | — |
| 2008-08-21 | $22.66 | $30.99 | 28,900 | — | — |
| 2008-08-20 | $22.55 | $30.84 | 25,900 | — | — |
| 2008-08-19 | $22.51 | $30.78 | 24,400 | — | — |
| 2008-08-18 | $22.72 | $31.07 | 35,200 | — | — |
| 2008-08-15 | $23.27 | $31.82 | 18,300 | — | — |
| 2008-08-14 | $23.13 | $31.63 | 31,700 | — | — |
| 2008-08-13 | $23.42 | $32.03 | 23,100 | — | — |
| 2008-08-12 | $24.44 | $32.64 | 16,200 | — | — |
| 2008-08-11 | $24.76 | $33.07 | 21,300 | — | — |
| 2008-08-08 | $25.20 | $33.66 | 13,100 | — | — |
| 2008-08-07 | $24.90 | $33.26 | 30,300 | — | — |
| 2008-08-06 | $24.86 | $33.20 | 20,300 | — | — |
| 2008-08-05 | $25.10 | $33.52 | 18,800 | — | — |
| 2008-08-04 | $25.03 | $33.43 | 11,500 | — | — |
| 2008-08-01 | $25.00 | $33.39 | 11,600 | — | — |
| 2008-07-31 | $24.99 | $33.38 | 30,400 | — | — |
| 2008-07-30 | $25.00 | $33.39 | 28,800 | — | — |
| 2008-07-29 | $25.30 | $33.79 | 26,200 | — | — |
| 2008-07-28 | $25.43 | $33.97 | 31,700 | — | — |
| 2008-07-25 | $25.92 | $34.62 | 26,800 | — | — |
| 2008-07-24 | $25.80 | $34.46 | 25,900 | — | — |
| 2008-07-23 | $26.50 | $35.39 | 21,300 | — | — |
| 2008-07-22 | $25.80 | $34.46 | 34,900 | — | — |
| 2008-07-21 | $25.15 | $33.59 | 19,100 | — | — |
| 2008-07-18 | $24.59 | $32.84 | 34,500 | — | — |
| 2008-07-17 | $24.51 | $32.74 | 71,700 | — | — |
| 2008-07-16 | $23.15 | $30.92 | 44,500 | — | — |
| 2008-07-15 | $22.37 | $29.88 | 55,100 | — | — |
| 2008-07-14 | $23.87 | $31.88 | 29,300 | — | — |
| 2008-07-11 | $24.10 | $32.19 | 19,600 | — | — |
| 2008-07-10 | $24.40 | $32.59 | 32,500 | — | — |
| 2008-07-09 | $23.96 | $32.00 | 26,400 | — | — |
| 2008-07-08 | $23.90 | $31.92 | 49,400 | — | — |
| 2008-07-07 | $23.49 | $31.37 | 29,600 | — | — |
| 2008-07-03 | $24.03 | $32.10 | 28,800 | — | — |
| 2008-07-02 | $24.28 | $32.43 | 28,900 | — | — |
| 2008-07-01 | $24.64 | $32.91 | 41,800 | — | — |
| 2008-06-30 | $24.96 | $33.34 | 28,600 | — | — |
| 2008-06-27 | $25.19 | $33.65 | 21,800 | — | — |
| 2008-06-26 | $25.28 | $33.77 | 28,300 | — | — |
| 2008-06-25 | $26.15 | $34.93 | 24,900 | — | — |
| 2008-06-24 | $25.45 | $33.99 | 36,200 | — | — |
| 2008-06-23 | $26.05 | $34.79 | 24,400 | — | — |
| 2008-06-20 | $26.29 | $35.11 | 27,600 | — | — |
| 2008-06-19 | $26.65 | $35.60 | 12,400 | — | — |
| 2008-06-18 | $26.60 | $35.53 | 15,300 | — | — |
| 2008-06-17 | $26.70 | $35.66 | 11,500 | — | — |
| 2008-06-16 | $26.73 | $35.70 | 16,700 | — | — |
| 2008-06-13 | $26.74 | $35.72 | 43,300 | — | — |
| 2008-06-12 | $26.91 | $35.94 | 32,100 | — | — |
| 2008-06-11 | $27.02 | $36.09 | 16,500 | — | — |
| 2008-06-10 | $27.40 | $36.60 | 23,100 | — | — |
| 2008-06-09 | $27.66 | $36.94 | 27,100 | — | — |
| 2008-06-06 | $27.46 | $36.68 | 48,200 | — | — |
| 2008-06-05 | $27.77 | $37.09 | 32,200 | — | — |
| 2008-06-04 | $27.43 | $36.64 | 27,200 | — | — |
| 2008-06-03 | $27.46 | $36.68 | 39,900 | — | — |
| 2008-06-02 | $27.10 | $36.20 | 32,200 | — | — |
| 2008-05-30 | $26.94 | $35.98 | 24,400 | — | — |
| 2008-05-29 | $26.51 | $35.41 | 39,400 | — | — |
| 2008-05-28 | $26.63 | $35.57 | 33,800 | — | — |
| 2008-05-27 | $27.00 | $36.06 | 32,100 | — | — |
| 2008-05-23 | $26.69 | $35.65 | 31,800 | — | — |
| 2008-05-22 | $27.11 | $36.21 | 36,400 | — | — |
| 2008-05-21 | $26.70 | $35.66 | 24,600 | — | — |
| 2008-05-20 | $26.75 | $35.73 | 26,800 | — | — |
| 2008-05-19 | $26.97 | $36.02 | 32,000 | — | — |
| 2008-05-16 | $27.11 | $36.21 | 23,700 | — | — |
| 2008-05-15 | $26.82 | $35.82 | 33,900 | — | — |
| 2008-05-14 | $26.83 | $35.84 | 28,500 | — | — |
| 2008-05-13 | $26.78 | $35.77 | 24,400 | — | — |
| 2008-05-12 | $27.50 | $35.97 | 35,300 | — | — |
| 2008-05-09 | $27.33 | $35.75 | 29,800 | — | — |
| 2008-05-08 | $27.10 | $35.45 | 25,600 | — | — |
| 2008-05-07 | $26.78 | $35.03 | 21,600 | — | — |
| 2008-05-06 | $26.95 | $35.25 | 16,900 | — | — |
| 2008-05-05 | $26.61 | $34.81 | 21,300 | — | — |
| 2008-05-02 | $26.49 | $34.65 | 26,100 | — | — |
| 2008-05-01 | $26.28 | $34.37 | 19,700 | — | — |
| 2008-04-30 | $25.88 | $33.85 | 17,100 | — | — |
| 2008-04-29 | $25.77 | $33.71 | 18,600 | — | — |
| 2008-04-28 | $25.83 | $33.79 | 24,800 | — | — |
| 2008-04-25 | $25.74 | $33.67 | 25,900 | — | — |
| 2008-04-24 | $25.66 | $33.56 | 63,300 | — | — |
| 2008-04-23 | $25.90 | $33.88 | 24,500 | — | — |
| 2008-04-22 | $25.90 | $33.88 | 26,000 | — | — |
| 2008-04-21 | $26.05 | $34.07 | 30,000 | — | — |
| 2008-04-18 | $25.94 | $33.93 | 13,600 | — | — |
| 2008-04-17 | $25.56 | $33.43 | 19,500 | — | — |
| 2008-04-16 | $25.60 | $33.49 | 30,400 | — | — |
| 2008-04-15 | $24.98 | $32.67 | 20,700 | — | — |
| 2008-04-14 | $25.01 | $32.71 | 14,100 | — | — |
| 2008-04-11 | $25.00 | $32.70 | 26,000 | — | — |
| 2008-04-10 | $25.20 | $32.96 | 17,400 | — | — |
| 2008-04-09 | $25.15 | $32.90 | 18,800 | — | — |
| 2008-04-08 | $25.33 | $33.13 | 25,300 | — | — |
| 2008-04-07 | $25.48 | $33.33 | 21,800 | — | — |
| 2008-04-04 | $25.26 | $33.04 | 21,900 | — | — |
| 2008-04-03 | $25.32 | $33.12 | 27,500 | — | — |
| 2008-04-02 | $25.55 | $33.42 | 19,000 | — | — |
| 2008-04-01 | $25.12 | $32.86 | 21,800 | — | — |
| 2008-03-31 | $24.48 | $32.02 | 13,000 | — | — |
| 2008-03-28 | $24.30 | $31.78 | 21,200 | — | — |
| 2008-03-27 | $24.39 | $31.90 | 22,300 | — | — |
| 2008-03-26 | $24.44 | $31.97 | 19,000 | — | — |
| 2008-03-25 | $24.39 | $31.90 | 18,300 | — | — |
| 2008-03-24 | $24.39 | $31.90 | 42,400 | — | — |
| 2008-03-20 | $23.69 | $30.99 | 31,800 | — | — |
| 2008-03-19 | $23.49 | $30.73 | 29,900 | — | — |
| 2008-03-18 | $24.03 | $31.43 | 29,200 | — | — |
| 2008-03-17 | $23.38 | $30.58 | 56,200 | — | — |
| 2008-03-14 | $24.14 | $31.58 | 23,800 | — | — |
| 2008-03-13 | $24.17 | $31.61 | 28,700 | — | — |
| 2008-03-12 | $24.20 | $31.65 | 30,100 | — | — |
| 2008-03-11 | $24.33 | $31.82 | 33,300 | — | — |
| 2008-03-10 | $23.82 | $31.16 | 38,800 | — | — |
| 2008-03-07 | $24.76 | $32.39 | 40,600 | — | — |
| 2008-03-06 | $25.03 | $32.74 | 32,800 | — | — |
| 2008-03-05 | $25.04 | $32.75 | 38,400 | — | — |
| 2008-03-04 | $25.24 | $33.01 | 21,600 | — | — |
| 2008-03-03 | $25.97 | $33.97 | 51,500 | — | — |
| 2008-02-29 | $26.55 | $34.73 | 34,500 | — | — |
| 2008-02-28 | $26.35 | $34.47 | 51,800 | — | — |
| 2008-02-27 | $26.58 | $34.77 | 38,600 | — | — |
| 2008-02-26 | $26.40 | $34.53 | 45,300 | — | — |
| 2008-02-25 | $25.56 | $33.43 | 29,600 | — | — |
| 2008-02-22 | $25.49 | $33.34 | 30,600 | — | — |
| 2008-02-21 | $25.57 | $33.45 | 28,500 | — | — |
| 2008-02-20 | $25.33 | $33.13 | 13,400 | — | — |
| 2008-02-19 | $25.12 | $32.86 | 27,100 | — | — |
| 2008-02-15 | $25.00 | $32.70 | 46,800 | — | — |
| 2008-02-14 | $25.71 | $33.63 | 43,300 | — | — |
| 2008-02-13 | $26.09 | $34.13 | 38,000 | — | — |
| 2008-02-12 | $26.32 | $33.68 | 32,300 | — | — |
| 2008-02-11 | $26.27 | $33.62 | 19,900 | — | — |
| 2008-02-08 | $26.08 | $33.38 | 33,900 | — | — |
| 2008-02-07 | $25.59 | $32.75 | 30,400 | — | — |
| 2008-02-06 | $25.43 | $32.54 | 20,800 | — | — |
| 2008-02-05 | $25.57 | $32.72 | 15,600 | — | — |
| 2008-02-04 | $26.12 | $33.43 | 17,000 | — | — |
| 2008-02-01 | $26.26 | $33.61 | 24,900 | — | — |
| 2008-01-31 | $26.14 | $33.45 | 23,800 | — | — |
| 2008-01-30 | $25.58 | $32.74 | 52,800 | — | — |
| 2008-01-29 | $25.74 | $32.94 | 45,100 | — | — |
| 2008-01-28 | $25.08 | $32.10 | 27,100 | — | — |
| 2008-01-25 | $24.95 | $31.93 | 40,800 | — | — |
| 2008-01-24 | $24.67 | $31.57 | 64,500 | — | — |
| 2008-01-23 | $23.87 | $30.55 | 87,700 | — | — |
| 2008-01-22 | $23.79 | $30.45 | 85,300 | — | — |
| 2008-01-18 | $24.41 | $31.24 | 50,100 | — | — |
| 2008-01-17 | $24.75 | $31.67 | 66,800 | — | — |
| 2008-01-16 | $26.23 | $33.57 | 29,200 | — | — |
| 2008-01-15 | $26.75 | $34.23 | 28,700 | — | — |
| 2008-01-14 | $27.25 | $34.87 | 35,000 | — | — |
| 2008-01-11 | $27.01 | $34.57 | 14,700 | — | — |
| 2008-01-10 | $27.25 | $34.87 | 24,700 | — | — |
| 2008-01-09 | $26.67 | $34.13 | 43,400 | — | — |
| 2008-01-08 | $26.60 | $34.04 | 39,200 | — | — |
| 2008-01-07 | $26.95 | $34.49 | 35,900 | — | — |
| 2008-01-04 | $27.68 | $35.42 | 31,800 | — | — |
| 2008-01-03 | $28.04 | $35.88 | 30,600 | — | — |
| 2008-01-02 | $28.39 | $36.33 | 48,000 | — | — |