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
- 1994-10-31 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 | $13.47 | $27.43 | 276,380 | — | — |
| 2008-12-30 | $13.07 | $26.60 | 467,220 | — | — |
| 2008-12-29 | $12.97 | $26.40 | 308,360 | — | — |
| 2008-12-26 | $12.98 | $26.42 | 214,500 | — | — |
| 2008-12-24 | $12.89 | $26.24 | 133,900 | — | — |
| 2008-12-23 | $13.05 | $26.57 | 465,140 | — | — |
| 2008-12-22 | $13.03 | $26.53 | 344,500 | — | — |
| 2008-12-19 | $13.11 | $26.69 | 264,680 | — | — |
| 2008-12-18 | $13.11 | $26.68 | 325,780 | — | — |
| 2008-12-17 | $13.26 | $26.99 | 469,820 | — | — |
| 2008-12-16 | $13.80 | $28.08 | 849,680 | — | — |
| 2008-12-15 | $12.75 | $25.95 | 465,400 | — | — |
| 2008-12-12 | $13.02 | $26.50 | 754,000 | — | — |
| 2008-12-11 | $12.28 | $25.01 | 879,840 | — | — |
| 2008-12-10 | $12.78 | $26.02 | 458,900 | — | — |
| 2008-12-09 | $12.89 | $26.24 | 1,050,140 | — | — |
| 2008-12-08 | $13.24 | $26.96 | 895,960 | — | — |
| 2008-12-05 | $12.60 | $25.64 | 703,040 | — | — |
| 2008-12-04 | $11.62 | $23.65 | 459,940 | — | — |
| 2008-12-03 | $12.03 | $24.48 | 583,700 | — | — |
| 2008-12-02 | $12.10 | $24.64 | 821,860 | — | — |
| 2008-12-01 | $11.85 | $24.12 | 730,600 | — | — |
| 2008-11-28 | $12.81 | $26.07 | 471,120 | — | — |
| 2008-11-26 | $12.94 | $26.34 | 1,255,540 | — | — |
| 2008-11-25 | $12.17 | $24.78 | 811,720 | — | — |
| 2008-11-24 | $12.30 | $25.03 | 1,606,800 | — | — |
| 2008-11-21 | $11.72 | $23.85 | 769,600 | — | — |
| 2008-11-20 | $10.93 | $22.25 | 531,180 | — | — |
| 2008-11-19 | $11.83 | $24.08 | 716,560 | — | — |
| 2008-11-18 | $12.42 | $25.27 | 710,580 | — | — |
| 2008-11-17 | $12.10 | $24.63 | 555,620 | — | — |
| 2008-11-14 | $12.43 | $25.31 | 1,073,280 | — | — |
| 2008-11-13 | $13.54 | $27.57 | 1,668,940 | — | — |
| 2008-11-12 | $12.80 | $26.05 | 830,960 | — | — |
| 2008-11-11 | $14.15 | $28.81 | 867,360 | — | — |
| 2008-11-10 | $14.23 | $28.98 | 786,240 | — | — |
| 2008-11-07 | $13.71 | $27.90 | 839,540 | — | — |
| 2008-11-06 | $13.28 | $27.03 | 1,171,040 | — | — |
| 2008-11-05 | $13.80 | $28.10 | 645,840 | — | — |
| 2008-11-04 | $13.97 | $28.44 | 957,060 | — | — |
| 2008-11-03 | $13.40 | $27.29 | 665,860 | — | — |
| 2008-10-31 | $13.77 | $28.03 | 1,272,700 | — | — |
| 2008-10-30 | $14.22 | $28.95 | 1,070,420 | — | — |
| 2008-10-29 | $12.05 | $24.52 | 1,143,740 | — | — |
| 2008-10-28 | $12.69 | $25.83 | 878,800 | — | — |
| 2008-10-27 | $10.83 | $22.05 | 480,220 | — | — |
| 2008-10-24 | $10.92 | $22.22 | 788,840 | — | — |
| 2008-10-23 | $11.62 | $23.64 | 762,060 | — | — |
| 2008-10-22 | $11.20 | $22.81 | 777,920 | — | — |
| 2008-10-21 | $12.26 | $24.96 | 656,240 | — | — |
| 2008-10-20 | $13.31 | $27.09 | 362,960 | — | — |
| 2008-10-17 | $12.49 | $25.43 | 491,660 | — | — |
| 2008-10-16 | $12.55 | $25.55 | 891,020 | — | — |
| 2008-10-15 | $12.34 | $25.12 | 422,500 | — | — |
| 2008-10-14 | $13.84 | $28.18 | 1,140,880 | — | — |
| 2008-10-13 | $14.00 | $28.50 | 360,360 | — | — |
| 2008-10-10 | $10.88 | $22.16 | 880,100 | — | — |
| 2008-10-09 | $11.84 | $24.10 | 611,780 | — | — |
| 2008-10-08 | $12.31 | $25.05 | 918,320 | — | — |
| 2008-10-07 | $12.68 | $25.81 | 313,560 | — | — |
| 2008-10-06 | $13.33 | $27.13 | 462,800 | — | — |
| 2008-10-03 | $15.38 | $31.32 | 438,620 | — | — |
| 2008-10-02 | $15.79 | $32.14 | 259,740 | — | — |
| 2008-10-01 | $16.53 | $33.66 | 527,280 | — | — |
| 2008-09-30 | $16.46 | $33.50 | 273,520 | — | — |
| 2008-09-29 | $15.23 | $31.00 | 393,120 | — | — |
| 2008-09-26 | $16.66 | $33.92 | 330,980 | — | — |
| 2008-09-25 | $15.99 | $32.55 | 589,680 | — | — |
| 2008-09-24 | $15.25 | $31.04 | 398,840 | — | — |
| 2008-09-23 | $15.38 | $31.32 | 349,700 | — | — |
| 2008-09-22 | $15.03 | $30.59 | 804,960 | — | — |
| 2008-09-19 | $15.70 | $31.95 | 836,420 | — | — |
| 2008-09-18 | $14.42 | $29.36 | 1,002,040 | — | — |
| 2008-09-17 | $14.27 | $29.05 | 881,920 | — | — |
| 2008-09-16 | $15.70 | $31.97 | 934,700 | — | — |
| 2008-09-15 | $16.25 | $33.09 | 694,980 | — | — |
| 2008-09-12 | $17.22 | $35.04 | 343,460 | — | — |
| 2008-09-11 | $16.97 | $34.54 | 1,154,140 | — | — |
| 2008-09-10 | $17.56 | $35.75 | 580,060 | — | — |
| 2008-09-09 | $17.61 | $35.84 | 1,195,740 | — | — |
| 2008-09-08 | $17.69 | $36.01 | 918,840 | — | — |
| 2008-09-05 | $16.74 | $34.07 | 910,780 | — | — |
| 2008-09-04 | $17.62 | $35.86 | 677,040 | — | — |
| 2008-09-03 | $17.47 | $35.57 | 624,780 | — | — |
| 2008-09-02 | $17.37 | $35.36 | 798,980 | — | — |
| 2008-08-29 | $16.93 | $34.46 | 419,640 | — | — |
| 2008-08-28 | $16.62 | $33.83 | 576,680 | — | — |
| 2008-08-27 | $15.99 | $32.55 | 143,520 | — | — |
| 2008-08-26 | $15.50 | $31.54 | 345,800 | — | — |
| 2008-08-25 | $15.50 | $31.55 | 232,180 | — | — |
| 2008-08-22 | $16.02 | $32.61 | 306,800 | — | — |
| 2008-08-21 | $15.85 | $32.26 | 193,440 | — | — |
| 2008-08-20 | $15.58 | $31.72 | 587,860 | — | — |
| 2008-08-19 | $15.46 | $31.47 | 953,420 | — | — |
| 2008-08-18 | $15.83 | $32.22 | 197,080 | — | — |
| 2008-08-15 | $16.08 | $32.73 | 274,040 | — | — |
| 2008-08-14 | $16.37 | $33.32 | 206,440 | — | — |
| 2008-08-13 | $16.30 | $33.17 | 258,440 | — | — |
| 2008-08-12 | $16.47 | $33.52 | 182,780 | — | — |
| 2008-08-11 | $16.88 | $34.37 | 227,760 | — | — |
| 2008-08-08 | $17.00 | $34.61 | 408,460 | — | — |
| 2008-08-07 | $16.85 | $34.29 | 285,480 | — | — |
| 2008-08-06 | $17.85 | $36.34 | 441,480 | — | — |
| 2008-08-05 | $17.59 | $35.81 | 487,760 | — | — |
| 2008-08-04 | $17.32 | $35.25 | 391,820 | — | — |
| 2008-08-01 | $17.62 | $35.86 | 275,340 | — | — |
| 2008-07-31 | $17.58 | $35.78 | 388,440 | — | — |
| 2008-07-30 | $17.02 | $34.65 | 1,199,380 | — | — |
| 2008-07-29 | $17.26 | $35.13 | 451,100 | — | — |
| 2008-07-28 | $16.95 | $34.51 | 243,100 | — | — |
| 2008-07-25 | $17.68 | $35.98 | 794,040 | — | — |
| 2008-07-24 | $17.64 | $35.91 | 414,700 | — | — |
| 2008-07-23 | $17.85 | $36.34 | 869,700 | — | — |
| 2008-07-22 | $16.92 | $34.45 | 585,520 | — | — |
| 2008-07-21 | $16.47 | $33.52 | 489,060 | — | — |
| 2008-07-18 | $17.03 | $34.68 | 372,840 | — | — |
| 2008-07-17 | $16.92 | $34.44 | 780,520 | — | — |
| 2008-07-16 | $16.26 | $33.10 | 830,180 | — | — |
| 2008-07-15 | $15.78 | $32.12 | 343,460 | — | — |
| 2008-07-14 | $15.69 | $31.94 | 549,120 | — | — |
| 2008-07-11 | $15.93 | $32.44 | 321,620 | — | — |
| 2008-07-10 | $16.23 | $33.05 | 483,860 | — | — |
| 2008-07-09 | $16.52 | $33.63 | 638,560 | — | — |
| 2008-07-08 | $16.65 | $33.90 | 500,500 | — | — |
| 2008-07-07 | $15.67 | $31.90 | 358,020 | — | — |
| 2008-07-03 | $15.53 | $31.62 | 354,640 | — | — |
| 2008-07-02 | $15.63 | $31.81 | 387,140 | — | — |
| 2008-07-01 | $16.01 | $32.59 | 629,980 | — | — |
| 2008-06-30 | $16.54 | $33.67 | 452,660 | — | — |
| 2008-06-27 | $16.07 | $32.71 | 607,880 | — | — |
| 2008-06-26 | $16.41 | $33.40 | 415,480 | — | — |
| 2008-06-25 | $17.29 | $35.19 | 361,920 | — | — |
| 2008-06-24 | $16.74 | $34.08 | 367,380 | — | — |
| 2008-06-23 | $16.83 | $34.27 | 302,380 | — | — |
| 2008-06-20 | $17.14 | $34.89 | 626,340 | — | — |
| 2008-06-19 | $17.50 | $35.62 | 332,020 | — | — |
| 2008-06-18 | $17.29 | $35.20 | 790,920 | — | — |
| 2008-06-17 | $17.19 | $34.99 | 311,740 | — | — |
| 2008-06-16 | $17.11 | $34.82 | 303,420 | — | — |
| 2008-06-13 | $17.36 | $35.33 | 243,880 | — | — |
| 2008-06-12 | $17.19 | $34.99 | 501,020 | — | — |
| 2008-06-11 | $17.32 | $35.25 | 1,454,960 | — | — |
| 2008-06-10 | $17.78 | $36.20 | 1,087,840 | — | — |
| 2008-06-09 | $17.86 | $36.36 | 539,760 | — | — |
| 2008-06-06 | $18.75 | $38.17 | 257,140 | — | — |
| 2008-06-05 | $19.40 | $39.50 | 336,180 | — | — |
| 2008-06-04 | $18.94 | $38.56 | 440,180 | — | — |
| 2008-06-03 | $19.57 | $39.84 | 261,040 | — | — |
| 2008-06-02 | $19.80 | $40.30 | 226,460 | — | — |
| 2008-05-30 | $20.00 | $40.71 | 332,540 | — | — |
| 2008-05-29 | $20.22 | $41.17 | 375,440 | — | — |
| 2008-05-28 | $20.17 | $41.06 | 326,560 | — | — |
| 2008-05-27 | $20.27 | $41.27 | 313,820 | — | — |
| 2008-05-23 | $20.18 | $41.07 | 226,460 | — | — |
| 2008-05-22 | $20.28 | $41.28 | 250,900 | — | — |
| 2008-05-21 | $20.37 | $41.46 | 309,920 | — | — |
| 2008-05-20 | $20.60 | $41.93 | 485,160 | — | — |
| 2008-05-19 | $20.39 | $41.50 | 431,600 | — | — |
| 2008-05-16 | $20.36 | $41.44 | 1,411,280 | — | — |
| 2008-05-15 | $19.63 | $39.97 | 530,920 | — | — |
| 2008-05-14 | $19.76 | $40.23 | 482,040 | — | — |
| 2008-05-13 | $19.83 | $40.36 | 237,120 | — | — |
| 2008-05-12 | $19.87 | $40.44 | 336,180 | — | — |
| 2008-05-09 | $19.62 | $39.95 | 326,300 | — | — |
| 2008-05-08 | $19.78 | $40.27 | 596,440 | — | — |
| 2008-05-07 | $19.76 | $40.23 | 325,780 | — | — |
| 2008-05-06 | $20.17 | $41.06 | 399,880 | — | — |
| 2008-05-05 | $20.38 | $41.50 | 214,500 | — | — |
| 2008-05-02 | $20.80 | $42.34 | 712,140 | — | — |
| 2008-05-01 | $21.00 | $42.75 | 670,800 | — | — |
| 2008-04-30 | $20.20 | $41.12 | 382,720 | — | — |
| 2008-04-29 | $20.17 | $41.06 | 243,360 | — | — |
| 2008-04-28 | $20.51 | $41.75 | 331,240 | — | — |
| 2008-04-25 | $20.29 | $41.31 | 352,300 | — | — |
| 2008-04-24 | $20.36 | $41.45 | 269,100 | — | — |
| 2008-04-23 | $20.43 | $41.59 | 325,520 | — | — |
| 2008-04-22 | $20.28 | $41.28 | 290,680 | — | — |
| 2008-04-21 | $20.13 | $40.97 | 273,520 | — | — |
| 2008-04-18 | $20.02 | $40.75 | 350,480 | — | — |
| 2008-04-17 | $19.81 | $40.33 | 271,960 | — | — |
| 2008-04-16 | $19.62 | $39.95 | 285,740 | — | — |
| 2008-04-15 | $19.38 | $39.46 | 517,140 | — | — |
| 2008-04-14 | $19.92 | $38.56 | 365,300 | — | — |
| 2008-04-11 | $20.29 | $39.28 | 453,700 | — | — |
| 2008-04-10 | $20.56 | $39.80 | 841,880 | — | — |
| 2008-04-09 | $20.51 | $39.70 | 482,300 | — | — |
| 2008-04-08 | $20.66 | $39.99 | 1,042,340 | — | — |
| 2008-04-07 | $20.70 | $40.07 | 555,360 | — | — |
| 2008-04-04 | $20.90 | $40.45 | 523,640 | — | — |
| 2008-04-03 | $20.86 | $40.37 | 454,740 | — | — |
| 2008-04-02 | $20.84 | $40.34 | 459,940 | — | — |
| 2008-04-01 | $20.58 | $39.83 | 568,880 | — | — |
| 2008-03-31 | $20.10 | $38.91 | 626,860 | — | — |
| 2008-03-28 | $19.90 | $38.52 | 593,060 | — | — |
| 2008-03-27 | $19.81 | $38.34 | 434,720 | — | — |
| 2008-03-26 | $19.38 | $37.51 | 355,940 | — | — |
| 2008-03-25 | $19.56 | $37.86 | 185,640 | — | — |
| 2008-03-24 | $19.12 | $37.01 | 461,500 | — | — |
| 2008-03-20 | $18.86 | $36.50 | 450,060 | — | — |
| 2008-03-19 | $18.83 | $36.45 | 702,520 | — | — |
| 2008-03-18 | $19.42 | $37.58 | 927,940 | — | — |
| 2008-03-17 | $19.36 | $37.47 | 752,960 | — | — |
| 2008-03-14 | $19.50 | $37.75 | 926,640 | — | — |
| 2008-03-13 | $19.75 | $38.23 | 471,380 | — | — |
| 2008-03-12 | $20.15 | $39.00 | 458,900 | — | — |
| 2008-03-11 | $20.12 | $38.95 | 659,360 | — | — |
| 2008-03-10 | $19.08 | $36.93 | 790,660 | — | — |
| 2008-03-07 | $19.84 | $38.41 | 371,280 | — | — |
| 2008-03-06 | $19.89 | $38.50 | 535,340 | — | — |
| 2008-03-05 | $19.86 | $38.44 | 393,900 | — | — |
| 2008-03-04 | $19.70 | $38.13 | 468,260 | — | — |
| 2008-03-03 | $19.68 | $38.09 | 402,480 | — | — |
| 2008-02-29 | $19.91 | $38.53 | 385,320 | — | — |
| 2008-02-28 | $20.53 | $39.73 | 597,740 | — | — |
| 2008-02-27 | $20.36 | $39.40 | 729,040 | — | — |
| 2008-02-26 | $20.47 | $39.62 | 366,600 | — | — |
| 2008-02-25 | $20.48 | $39.65 | 514,280 | — | — |
| 2008-02-22 | $20.01 | $38.73 | 309,920 | — | — |
| 2008-02-21 | $19.73 | $38.18 | 510,640 | — | — |
| 2008-02-20 | $19.77 | $38.26 | 412,620 | — | — |
| 2008-02-19 | $19.37 | $37.48 | 570,440 | — | — |
| 2008-02-15 | $18.65 | $36.11 | 291,460 | — | — |
| 2008-02-14 | $18.75 | $36.29 | 366,600 | — | — |
| 2008-02-13 | $19.04 | $36.86 | 539,760 | — | — |
| 2008-02-12 | $18.78 | $36.35 | 671,840 | — | — |
| 2008-02-11 | $18.17 | $35.18 | 324,220 | — | — |
| 2008-02-08 | $18.21 | $35.24 | 222,820 | — | — |
| 2008-02-07 | $18.20 | $35.23 | 385,580 | — | — |
| 2008-02-06 | $18.12 | $35.07 | 221,520 | — | — |
| 2008-02-05 | $18.25 | $35.33 | 373,880 | — | — |
| 2008-02-04 | $19.08 | $36.93 | 258,700 | — | — |
| 2008-02-01 | $19.24 | $37.25 | 297,440 | — | — |
| 2008-01-31 | $18.87 | $36.52 | 566,800 | — | — |
| 2008-01-30 | $18.55 | $35.91 | 356,720 | — | — |
| 2008-01-29 | $18.54 | $35.89 | 309,140 | — | — |
| 2008-01-28 | $18.29 | $35.40 | 321,100 | — | — |
| 2008-01-25 | $17.92 | $34.68 | 616,980 | — | — |
| 2008-01-24 | $18.33 | $35.48 | 797,940 | — | — |
| 2008-01-23 | $17.69 | $34.25 | 828,620 | — | — |
| 2008-01-22 | $17.53 | $33.93 | 841,620 | — | — |
| 2008-01-18 | $17.73 | $34.33 | 611,000 | — | — |
| 2008-01-17 | $17.75 | $34.36 | 706,420 | — | — |
| 2008-01-16 | $17.82 | $34.50 | 561,860 | — | — |
| 2008-01-15 | $18.53 | $35.86 | 352,560 | — | — |
| 2008-01-14 | $19.19 | $37.14 | 191,360 | — | — |
| 2008-01-11 | $18.98 | $36.74 | 942,760 | — | — |
| 2008-01-10 | $18.92 | $36.63 | 1,315,860 | — | — |
| 2008-01-09 | $18.60 | $36.01 | 915,980 | — | — |
| 2008-01-08 | $19.10 | $36.98 | 900,380 | — | — |
| 2008-01-07 | $19.49 | $37.72 | 708,760 | — | — |
| 2008-01-04 | $19.53 | $37.80 | 1,079,000 | — | — |
| 2008-01-03 | $19.88 | $38.49 | 1,350,960 | — | — |
| 2008-01-02 | $19.53 | $37.80 | 1,028,040 | — | — |