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
- 1989-01-03 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 | $12.51 | $12.51 | 58,700 | — | — |
| 2008-12-30 | $11.99 | $11.99 | 43,700 | — | — |
| 2008-12-29 | $11.06 | $11.06 | 8,600 | — | — |
| 2008-12-26 | $11.74 | $11.74 | 26,500 | — | — |
| 2008-12-24 | $11.70 | $11.70 | 1,800 | — | — |
| 2008-12-23 | $11.70 | $11.70 | 64,900 | — | — |
| 2008-12-22 | $12.02 | $12.02 | 58,100 | — | — |
| 2008-12-19 | $11.97 | $11.97 | 229,300 | — | — |
| 2008-12-18 | $11.40 | $11.40 | 18,800 | — | — |
| 2008-12-17 | $11.34 | $11.34 | 55,200 | — | — |
| 2008-12-16 | $12.16 | $12.16 | 45,000 | — | — |
| 2008-12-15 | $11.20 | $11.20 | 20,900 | — | — |
| 2008-12-12 | $10.94 | $10.94 | 22,900 | — | — |
| 2008-12-11 | $11.03 | $11.03 | 24,700 | — | — |
| 2008-12-10 | $12.32 | $12.32 | 11,100 | — | — |
| 2008-12-09 | $12.15 | $12.15 | 20,200 | — | — |
| 2008-12-08 | $11.62 | $11.62 | 65,300 | — | — |
| 2008-12-05 | $10.50 | $10.50 | 25,800 | — | — |
| 2008-12-04 | $9.10 | $9.10 | 12,900 | — | — |
| 2008-12-03 | $10.44 | $10.44 | 32,900 | — | — |
| 2008-12-02 | $9.85 | $9.85 | 29,400 | — | — |
| 2008-12-01 | $8.45 | $8.45 | 24,100 | — | — |
| 2008-11-28 | $12.19 | $12.19 | 21,600 | — | — |
| 2008-11-26 | $11.24 | $11.24 | 44,700 | — | — |
| 2008-11-25 | $9.97 | $9.97 | 21,600 | — | — |
| 2008-11-24 | $10.09 | $10.09 | 42,000 | — | — |
| 2008-11-21 | $9.87 | $9.87 | 57,800 | — | — |
| 2008-11-20 | $8.76 | $8.76 | 23,700 | — | — |
| 2008-11-19 | $9.30 | $9.30 | 21,100 | — | — |
| 2008-11-18 | $9.58 | $9.58 | 24,800 | — | — |
| 2008-11-17 | $10.19 | $10.19 | 62,500 | — | — |
| 2008-11-14 | $9.41 | $9.41 | 17,000 | — | — |
| 2008-11-13 | $10.48 | $10.48 | 92,100 | — | — |
| 2008-11-12 | $9.54 | $9.54 | 49,200 | — | — |
| 2008-11-11 | $10.69 | $10.69 | 56,100 | — | — |
| 2008-11-10 | $11.13 | $11.13 | 15,400 | — | — |
| 2008-11-07 | $11.45 | $11.45 | 18,700 | — | — |
| 2008-11-06 | $11.92 | $11.92 | 16,900 | — | — |
| 2008-11-05 | $12.08 | $12.08 | 28,300 | — | — |
| 2008-11-04 | $12.94 | $12.94 | 12,100 | — | — |
| 2008-11-03 | $13.00 | $13.00 | 52,700 | — | — |
| 2008-10-31 | $13.91 | $13.91 | 68,700 | — | — |
| 2008-10-30 | $13.02 | $13.02 | 9,800 | — | — |
| 2008-10-29 | $12.71 | $12.71 | 33,500 | — | — |
| 2008-10-28 | $12.88 | $12.88 | 43,800 | — | — |
| 2008-10-27 | $11.96 | $11.96 | 67,600 | — | — |
| 2008-10-24 | $13.44 | $13.44 | 53,100 | — | — |
| 2008-10-23 | $14.06 | $14.06 | 35,300 | — | — |
| 2008-10-22 | $13.16 | $13.16 | 20,700 | — | — |
| 2008-10-21 | $14.34 | $14.34 | 24,900 | — | — |
| 2008-10-20 | $15.34 | $15.34 | 40,900 | — | — |
| 2008-10-17 | $13.79 | $13.79 | 42,500 | — | — |
| 2008-10-16 | $14.81 | $14.81 | 29,300 | — | — |
| 2008-10-15 | $12.28 | $12.28 | 27,100 | — | — |
| 2008-10-14 | $14.38 | $14.38 | 24,100 | — | — |
| 2008-10-13 | $14.50 | $14.50 | 47,900 | — | — |
| 2008-10-10 | $13.18 | $13.18 | 62,300 | — | — |
| 2008-10-09 | $13.35 | $13.35 | 25,900 | — | — |
| 2008-10-08 | $14.86 | $14.86 | 48,300 | — | — |
| 2008-10-07 | $16.40 | $16.40 | 32,900 | — | — |
| 2008-10-06 | $16.64 | $16.64 | 63,500 | — | — |
| 2008-10-03 | $17.15 | $17.15 | 44,300 | — | — |
| 2008-10-02 | $18.56 | $18.56 | 16,900 | — | — |
| 2008-10-01 | $18.77 | $18.77 | 6,600 | — | — |
| 2008-09-30 | $19.07 | $19.07 | 48,600 | — | — |
| 2008-09-29 | $18.69 | $18.69 | 32,400 | — | — |
| 2008-09-26 | $18.99 | $18.99 | 20,400 | — | — |
| 2008-09-25 | $18.95 | $18.95 | 51,300 | — | — |
| 2008-09-24 | $19.13 | $19.13 | 10,100 | — | — |
| 2008-09-23 | $19.40 | $19.40 | 27,600 | — | — |
| 2008-09-22 | $19.66 | $19.66 | 50,100 | — | — |
| 2008-09-19 | $19.76 | $19.76 | 179,800 | — | — |
| 2008-09-18 | $19.00 | $19.00 | 149,100 | — | — |
| 2008-09-17 | $17.34 | $17.34 | 18,200 | — | — |
| 2008-09-16 | $18.51 | $18.51 | 45,800 | — | — |
| 2008-09-15 | $16.95 | $16.95 | 15,700 | — | — |
| 2008-09-12 | $17.75 | $17.75 | 33,900 | — | — |
| 2008-09-11 | $18.45 | $18.45 | 33,100 | — | — |
| 2008-09-10 | $18.59 | $18.59 | 57,300 | — | — |
| 2008-09-09 | $18.93 | $18.93 | 55,100 | — | — |
| 2008-09-08 | $19.35 | $19.35 | 33,900 | — | — |
| 2008-09-05 | $19.25 | $19.25 | 25,300 | — | — |
| 2008-09-04 | $19.15 | $19.15 | 15,900 | — | — |
| 2008-09-03 | $19.75 | $19.75 | 23,200 | — | — |
| 2008-09-02 | $20.18 | $20.18 | 52,300 | — | — |
| 2008-08-29 | $19.51 | $19.51 | 55,100 | — | — |
| 2008-08-28 | $18.70 | $18.70 | 28,000 | — | — |
| 2008-08-27 | $18.62 | $18.62 | 69,000 | — | — |
| 2008-08-26 | $18.22 | $18.22 | 8,100 | — | — |
| 2008-08-25 | $18.18 | $18.18 | 27,300 | — | — |
| 2008-08-22 | $18.56 | $18.56 | 17,500 | — | — |
| 2008-08-21 | $17.94 | $17.94 | 13,600 | — | — |
| 2008-08-20 | $17.90 | $17.90 | 17,600 | — | — |
| 2008-08-19 | $17.97 | $17.97 | 15,600 | — | — |
| 2008-08-18 | $18.36 | $18.36 | 15,800 | — | — |
| 2008-08-15 | $18.30 | $18.30 | 39,300 | — | — |
| 2008-08-14 | $18.87 | $18.87 | 44,400 | — | — |
| 2008-08-13 | $18.77 | $18.77 | 60,900 | — | — |
| 2008-08-12 | $17.78 | $17.78 | 23,500 | — | — |
| 2008-08-11 | $17.94 | $17.94 | 46,000 | — | — |
| 2008-08-08 | $17.74 | $17.74 | 39,500 | — | — |
| 2008-08-07 | $17.94 | $17.94 | 37,900 | — | — |
| 2008-08-06 | $18.52 | $18.52 | 44,100 | — | — |
| 2008-08-05 | $18.67 | $18.67 | 352,900 | — | — |
| 2008-08-04 | $18.74 | $18.74 | 33,600 | — | — |
| 2008-08-01 | $19.19 | $19.19 | 31,400 | — | — |
| 2008-07-31 | $19.90 | $19.90 | 63,900 | — | — |
| 2008-07-30 | $19.91 | $19.91 | 24,500 | — | — |
| 2008-07-29 | $20.39 | $20.39 | 45,700 | — | — |
| 2008-07-28 | $19.74 | $19.74 | 38,600 | — | — |
| 2008-07-25 | $19.26 | $19.26 | 55,600 | — | — |
| 2008-07-24 | $18.42 | $18.42 | 49,800 | — | — |
| 2008-07-23 | $18.68 | $18.68 | 39,600 | — | — |
| 2008-07-22 | $18.41 | $18.41 | 32,600 | — | — |
| 2008-07-21 | $17.58 | $17.58 | 49,000 | — | — |
| 2008-07-18 | $16.95 | $16.95 | 33,600 | — | — |
| 2008-07-17 | $17.00 | $17.00 | 36,500 | — | — |
| 2008-07-16 | $16.62 | $16.62 | 26,500 | — | — |
| 2008-07-15 | $16.25 | $16.25 | 34,300 | — | — |
| 2008-07-14 | $16.05 | $16.05 | 31,000 | — | — |
| 2008-07-11 | $17.05 | $17.05 | 20,400 | — | — |
| 2008-07-10 | $16.35 | $16.35 | 18,500 | — | — |
| 2008-07-09 | $15.40 | $15.40 | 35,700 | — | — |
| 2008-07-08 | $16.26 | $16.26 | 65,200 | — | — |
| 2008-07-07 | $14.66 | $14.66 | 22,000 | — | — |
| 2008-07-03 | $15.73 | $15.73 | 13,200 | — | — |
| 2008-07-02 | $15.63 | $15.63 | 58,400 | — | — |
| 2008-07-01 | $15.66 | $15.66 | 77,000 | — | — |
| 2008-06-30 | $16.12 | $16.12 | 44,100 | — | — |
| 2008-06-27 | $16.93 | $16.93 | 137,400 | — | — |
| 2008-06-26 | $16.56 | $16.56 | 49,800 | — | — |
| 2008-06-25 | $17.33 | $17.33 | 37,500 | — | — |
| 2008-06-24 | $17.28 | $17.28 | 54,900 | — | — |
| 2008-06-23 | $17.58 | $17.58 | 29,100 | — | — |
| 2008-06-20 | $18.31 | $18.31 | 68,300 | — | — |
| 2008-06-19 | $19.00 | $19.00 | 106,100 | — | — |
| 2008-06-18 | $18.27 | $18.27 | 92,000 | — | — |
| 2008-06-17 | $17.90 | $17.90 | 123,500 | — | — |
| 2008-06-16 | $17.50 | $17.50 | 44,100 | — | — |
| 2008-06-13 | $16.91 | $16.91 | 23,800 | — | — |
| 2008-06-12 | $16.64 | $16.64 | 132,600 | — | — |
| 2008-06-11 | $16.93 | $16.93 | 10,600 | — | — |
| 2008-06-10 | $17.36 | $17.36 | 11,100 | — | — |
| 2008-06-09 | $16.54 | $16.54 | 17,500 | — | — |
| 2008-06-06 | $16.71 | $16.71 | 18,700 | — | — |
| 2008-06-05 | $17.50 | $17.50 | 26,000 | — | — |
| 2008-06-04 | $16.09 | $16.09 | 14,600 | — | — |
| 2008-06-03 | $15.60 | $15.60 | 13,000 | — | — |
| 2008-06-02 | $15.92 | $15.92 | 26,200 | — | — |
| 2008-05-30 | $16.79 | $16.79 | 30,700 | — | — |
| 2008-05-29 | $15.73 | $15.73 | 29,700 | — | — |
| 2008-05-28 | $16.32 | $16.32 | 25,200 | — | — |
| 2008-05-27 | $16.27 | $16.27 | 33,000 | — | — |
| 2008-05-23 | $15.89 | $15.89 | 45,500 | — | — |
| 2008-05-22 | $16.30 | $16.30 | 56,600 | — | — |
| 2008-05-21 | $17.08 | $17.08 | 38,500 | — | — |
| 2008-05-20 | $17.16 | $17.16 | 34,100 | — | — |
| 2008-05-19 | $17.29 | $17.29 | 34,600 | — | — |
| 2008-05-16 | $17.40 | $17.40 | 81,900 | — | — |
| 2008-05-15 | $17.51 | $17.51 | 72,200 | — | — |
| 2008-05-14 | $17.97 | $17.97 | 21,300 | — | — |
| 2008-05-13 | $17.85 | $17.85 | 21,100 | — | — |
| 2008-05-12 | $17.80 | $17.80 | 11,200 | — | — |
| 2008-05-09 | $17.00 | $17.00 | 24,900 | — | — |
| 2008-05-08 | $17.76 | $17.76 | 32,800 | — | — |
| 2008-05-07 | $17.45 | $17.45 | 90,400 | — | — |
| 2008-05-06 | $18.92 | $18.92 | 17,600 | — | — |
| 2008-05-05 | $19.07 | $19.07 | 20,600 | — | — |
| 2008-05-02 | $19.25 | $19.25 | 32,100 | — | — |
| 2008-05-01 | $19.57 | $19.57 | 37,300 | — | — |
| 2008-04-30 | $18.96 | $18.96 | 32,700 | — | — |
| 2008-04-29 | $19.24 | $19.24 | 27,600 | — | — |
| 2008-04-28 | $19.00 | $19.00 | 123,000 | — | — |
| 2008-04-25 | $18.49 | $18.49 | 32,200 | — | — |
| 2008-04-24 | $17.79 | $17.79 | 160,700 | — | — |
| 2008-04-23 | $18.20 | $18.20 | 11,800 | — | — |
| 2008-04-22 | $17.73 | $17.73 | 56,600 | — | — |
| 2008-04-21 | $18.42 | $18.42 | 127,600 | — | — |
| 2008-04-18 | $16.78 | $16.78 | 27,200 | — | — |
| 2008-04-17 | $16.37 | $16.37 | 32,500 | — | — |
| 2008-04-16 | $16.77 | $16.77 | 34,700 | — | — |
| 2008-04-15 | $16.20 | $16.20 | 49,100 | — | — |
| 2008-04-14 | $15.94 | $15.94 | 61,700 | — | — |
| 2008-04-11 | $16.17 | $16.17 | 38,800 | — | — |
| 2008-04-10 | $16.98 | $16.98 | 56,300 | — | — |
| 2008-04-09 | $15.71 | $15.71 | 59,500 | — | — |
| 2008-04-08 | $15.36 | $15.36 | 26,400 | — | — |
| 2008-04-07 | $15.16 | $15.16 | 37,600 | — | — |
| 2008-04-04 | $15.15 | $15.15 | 55,700 | — | — |
| 2008-04-03 | $15.41 | $15.41 | 46,400 | — | — |
| 2008-04-02 | $15.73 | $15.73 | 5,800 | — | — |
| 2008-04-01 | $15.75 | $15.75 | 25,300 | — | — |
| 2008-03-31 | $15.38 | $15.38 | 13,800 | — | — |
| 2008-03-28 | $14.99 | $14.99 | 13,700 | — | — |
| 2008-03-27 | $15.30 | $15.30 | 16,400 | — | — |
| 2008-03-26 | $15.49 | $15.49 | 31,100 | — | — |
| 2008-03-25 | $15.27 | $15.27 | 35,700 | — | — |
| 2008-03-24 | $15.48 | $15.48 | 61,200 | — | — |
| 2008-03-20 | $15.20 | $15.20 | 195,900 | — | — |
| 2008-03-19 | $14.70 | $14.70 | 43,800 | — | — |
| 2008-03-18 | $15.18 | $15.18 | 47,200 | — | — |
| 2008-03-17 | $14.30 | $14.30 | 14,400 | — | — |
| 2008-03-14 | $14.77 | $14.77 | 20,600 | — | — |
| 2008-03-13 | $16.54 | $16.54 | 46,900 | — | — |
| 2008-03-12 | $15.69 | $15.69 | 31,200 | — | — |
| 2008-03-11 | $14.95 | $14.95 | 44,600 | — | — |
| 2008-03-10 | $14.40 | $14.40 | 25,200 | — | — |
| 2008-03-07 | $14.02 | $14.02 | 26,900 | — | — |
| 2008-03-06 | $13.81 | $13.81 | 27,600 | — | — |
| 2008-03-05 | $14.71 | $14.71 | 53,100 | — | — |
| 2008-03-04 | $14.08 | $14.08 | 63,800 | — | — |
| 2008-03-03 | $13.98 | $13.98 | 131,400 | — | — |
| 2008-02-29 | $14.92 | $14.92 | 75,800 | — | — |
| 2008-02-28 | $15.19 | $15.19 | 191,900 | — | — |
| 2008-02-27 | $16.91 | $16.91 | 48,800 | — | — |
| 2008-02-26 | $17.37 | $17.37 | 52,300 | — | — |
| 2008-02-25 | $16.86 | $16.86 | 50,900 | — | — |
| 2008-02-22 | $16.51 | $16.51 | 36,900 | — | — |
| 2008-02-21 | $16.83 | $16.83 | 55,100 | — | — |
| 2008-02-20 | $16.99 | $16.99 | 21,500 | — | — |
| 2008-02-19 | $16.67 | $16.67 | 55,500 | — | — |
| 2008-02-15 | $17.31 | $17.31 | 23,000 | — | — |
| 2008-02-14 | $17.56 | $17.56 | 42,900 | — | — |
| 2008-02-13 | $17.79 | $17.79 | 100,800 | — | — |
| 2008-02-12 | $17.67 | $17.67 | 15,000 | — | — |
| 2008-02-11 | $17.89 | $17.89 | 44,600 | — | — |
| 2008-02-08 | $17.20 | $17.20 | 20,000 | — | — |
| 2008-02-07 | $17.84 | $17.84 | 29,800 | — | — |
| 2008-02-06 | $17.53 | $17.53 | 16,800 | — | — |
| 2008-02-05 | $17.70 | $17.70 | 47,200 | — | — |
| 2008-02-04 | $18.62 | $18.62 | 27,400 | — | — |
| 2008-02-01 | $18.40 | $18.40 | 28,700 | — | — |
| 2008-01-31 | $17.70 | $17.70 | 61,600 | — | — |
| 2008-01-30 | $16.30 | $16.30 | 19,400 | — | — |
| 2008-01-29 | $17.07 | $17.07 | 12,900 | — | — |
| 2008-01-28 | $16.86 | $16.86 | 21,700 | — | — |
| 2008-01-25 | $17.02 | $17.02 | 27,200 | — | — |
| 2008-01-24 | $17.12 | $17.12 | 37,200 | — | — |
| 2008-01-23 | $17.19 | $17.19 | 41,400 | — | — |
| 2008-01-22 | $16.81 | $16.81 | 77,900 | — | — |
| 2008-01-18 | $17.29 | $17.29 | 60,000 | — | — |
| 2008-01-17 | $18.42 | $18.42 | 23,900 | — | — |
| 2008-01-16 | $19.24 | $19.24 | 22,500 | — | — |
| 2008-01-15 | $19.28 | $19.28 | 26,400 | — | — |
| 2008-01-14 | $19.52 | $19.52 | 40,600 | — | — |
| 2008-01-11 | $19.22 | $19.22 | 39,600 | — | — |
| 2008-01-10 | $19.38 | $19.38 | 44,500 | — | — |
| 2008-01-09 | $18.99 | $18.99 | 28,000 | — | — |
| 2008-01-08 | $18.92 | $18.92 | 35,200 | — | — |
| 2008-01-07 | $19.44 | $19.44 | 33,500 | — | — |
| 2008-01-04 | $19.10 | $19.10 | 91,600 | — | — |
| 2008-01-03 | $20.73 | $20.73 | 47,100 | — | — |
| 2008-01-02 | $20.15 | $20.15 | 40,200 | — | — |