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
- 1980-03-17 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 | $12.15 | $16.85 | 125,500 | — | — |
| 2008-12-30 | $11.98 | $16.61 | 83,400 | — | — |
| 2008-12-29 | $11.52 | $15.97 | 38,000 | — | — |
| 2008-12-26 | $11.99 | $16.62 | 21,700 | — | — |
| 2008-12-24 | $11.93 | $16.54 | 37,600 | — | — |
| 2008-12-23 | $11.79 | $16.35 | 64,000 | — | — |
| 2008-12-22 | $11.79 | $16.35 | 88,500 | — | — |
| 2008-12-19 | $11.99 | $16.62 | 277,800 | — | — |
| 2008-12-18 | $11.90 | $16.50 | 75,700 | — | — |
| 2008-12-17 | $12.26 | $17.00 | 86,700 | — | — |
| 2008-12-16 | $12.08 | $16.75 | 119,900 | — | — |
| 2008-12-15 | $11.48 | $15.92 | 126,700 | — | — |
| 2008-12-12 | $11.15 | $15.46 | 200,100 | — | — |
| 2008-12-11 | $11.60 | $16.08 | 156,800 | — | — |
| 2008-12-10 | $11.63 | $16.12 | 83,000 | — | — |
| 2008-12-09 | $11.16 | $15.47 | 133,300 | — | — |
| 2008-12-08 | $11.27 | $15.63 | 127,800 | — | — |
| 2008-12-05 | $10.63 | $14.74 | 164,600 | — | — |
| 2008-12-04 | $10.04 | $13.92 | 100,000 | — | — |
| 2008-12-03 | $10.57 | $14.66 | 139,300 | — | — |
| 2008-12-02 | $10.48 | $14.53 | 113,800 | — | — |
| 2008-12-01 | $9.93 | $13.77 | 130,400 | — | — |
| 2008-11-28 | $11.20 | $15.53 | 36,000 | — | — |
| 2008-11-26 | $11.37 | $15.76 | 140,800 | — | — |
| 2008-11-25 | $10.96 | $15.20 | 123,900 | — | — |
| 2008-11-24 | $10.73 | $14.79 | 242,300 | — | — |
| 2008-11-21 | $10.04 | $13.84 | 201,500 | — | — |
| 2008-11-20 | $9.70 | $13.37 | 168,500 | — | — |
| 2008-11-19 | $10.11 | $13.94 | 118,700 | — | — |
| 2008-11-18 | $11.43 | $15.76 | 258,400 | — | — |
| 2008-11-17 | $11.22 | $15.47 | 102,500 | — | — |
| 2008-11-14 | $11.84 | $16.32 | 108,400 | — | — |
| 2008-11-13 | $12.92 | $17.81 | 144,700 | — | — |
| 2008-11-12 | $11.77 | $16.23 | 102,400 | — | — |
| 2008-11-11 | $12.08 | $16.66 | 71,800 | — | — |
| 2008-11-10 | $12.39 | $17.08 | 72,400 | — | — |
| 2008-11-07 | $12.93 | $17.83 | 87,300 | — | — |
| 2008-11-06 | $12.45 | $17.17 | 80,800 | — | — |
| 2008-11-05 | $13.04 | $17.98 | 77,800 | — | — |
| 2008-11-04 | $13.88 | $19.14 | 90,900 | — | — |
| 2008-11-03 | $13.96 | $19.25 | 125,400 | — | — |
| 2008-10-31 | $14.14 | $19.50 | 113,600 | — | — |
| 2008-10-30 | $13.56 | $18.70 | 84,400 | — | — |
| 2008-10-29 | $12.47 | $17.19 | 100,000 | — | — |
| 2008-10-28 | $12.51 | $17.25 | 130,000 | — | — |
| 2008-10-27 | $11.46 | $15.80 | 127,200 | — | — |
| 2008-10-24 | $11.76 | $16.21 | 187,400 | — | — |
| 2008-10-23 | $12.11 | $16.70 | 190,300 | — | — |
| 2008-10-22 | $12.82 | $17.68 | 118,300 | — | — |
| 2008-10-21 | $13.57 | $18.71 | 73,700 | — | — |
| 2008-10-20 | $14.21 | $19.59 | 116,500 | — | — |
| 2008-10-17 | $13.49 | $18.60 | 195,000 | — | — |
| 2008-10-16 | $14.38 | $19.83 | 193,100 | — | — |
| 2008-10-15 | $12.51 | $17.25 | 90,600 | — | — |
| 2008-10-14 | $13.55 | $18.68 | 91,700 | — | — |
| 2008-10-13 | $14.27 | $19.67 | 195,500 | — | — |
| 2008-10-10 | $12.78 | $17.62 | 181,000 | — | — |
| 2008-10-09 | $12.28 | $16.93 | 146,000 | — | — |
| 2008-10-08 | $13.52 | $18.64 | 185,200 | — | — |
| 2008-10-07 | $13.55 | $18.68 | 122,000 | — | — |
| 2008-10-06 | $14.32 | $19.74 | 148,600 | — | — |
| 2008-10-03 | $14.59 | $20.12 | 126,900 | — | — |
| 2008-10-02 | $15.14 | $20.87 | 70,300 | — | — |
| 2008-10-01 | $15.59 | $21.49 | 104,400 | — | — |
| 2008-09-30 | $15.82 | $21.81 | 108,300 | — | — |
| 2008-09-29 | $15.49 | $21.36 | 171,900 | — | — |
| 2008-09-26 | $16.75 | $23.09 | 142,800 | — | — |
| 2008-09-25 | $16.40 | $22.61 | 104,400 | — | — |
| 2008-09-24 | $16.29 | $22.46 | 244,300 | — | — |
| 2008-09-23 | $16.75 | $23.09 | 116,600 | — | — |
| 2008-09-22 | $17.29 | $23.84 | 242,000 | — | — |
| 2008-09-19 | $17.40 | $23.99 | 544,300 | — | — |
| 2008-09-18 | $16.47 | $22.71 | 309,800 | — | — |
| 2008-09-17 | $15.05 | $20.75 | 175,800 | — | — |
| 2008-09-16 | $14.93 | $20.58 | 174,200 | — | — |
| 2008-09-15 | $14.74 | $20.32 | 123,600 | — | — |
| 2008-09-12 | $15.02 | $20.71 | 108,500 | — | — |
| 2008-09-11 | $14.89 | $20.53 | 206,200 | — | — |
| 2008-09-10 | $15.70 | $21.65 | 140,100 | — | — |
| 2008-09-09 | $15.77 | $21.74 | 144,000 | — | — |
| 2008-09-08 | $15.94 | $21.98 | 113,100 | — | — |
| 2008-09-05 | $15.45 | $21.30 | 110,700 | — | — |
| 2008-09-04 | $15.68 | $21.62 | 114,000 | — | — |
| 2008-09-03 | $16.13 | $22.24 | 123,300 | — | — |
| 2008-09-02 | $16.70 | $22.94 | 72,800 | — | — |
| 2008-08-29 | $16.70 | $22.94 | 69,400 | — | — |
| 2008-08-28 | $17.07 | $23.45 | 126,500 | — | — |
| 2008-08-27 | $17.00 | $23.35 | 123,800 | — | — |
| 2008-08-26 | $16.43 | $22.57 | 132,100 | — | — |
| 2008-08-25 | $16.03 | $22.02 | 157,100 | — | — |
| 2008-08-22 | $16.81 | $23.09 | 181,300 | — | — |
| 2008-08-21 | $16.89 | $23.20 | 61,300 | — | — |
| 2008-08-20 | $17.18 | $23.60 | 62,900 | — | — |
| 2008-08-19 | $17.27 | $23.73 | 74,500 | — | — |
| 2008-08-18 | $17.50 | $24.04 | 88,200 | — | — |
| 2008-08-15 | $17.52 | $24.07 | 193,000 | — | — |
| 2008-08-14 | $17.50 | $24.04 | 112,100 | — | — |
| 2008-08-13 | $17.68 | $24.29 | 108,300 | — | — |
| 2008-08-12 | $18.23 | $25.04 | 138,700 | — | — |
| 2008-08-11 | $19.01 | $26.12 | 134,300 | — | — |
| 2008-08-08 | $17.74 | $24.37 | 79,600 | — | — |
| 2008-08-07 | $16.96 | $23.30 | 108,800 | — | — |
| 2008-08-06 | $16.73 | $22.98 | 129,000 | — | — |
| 2008-08-05 | $16.97 | $23.31 | 168,400 | — | — |
| 2008-08-04 | $16.21 | $22.27 | 116,200 | — | — |
| 2008-08-01 | $15.70 | $21.57 | 86,800 | — | — |
| 2008-07-31 | $15.92 | $21.87 | 110,900 | — | — |
| 2008-07-30 | $15.97 | $21.94 | 84,000 | — | — |
| 2008-07-29 | $16.10 | $22.12 | 120,000 | — | — |
| 2008-07-28 | $15.37 | $21.11 | 100,900 | — | — |
| 2008-07-25 | $16.29 | $22.38 | 129,500 | — | — |
| 2008-07-24 | $15.80 | $21.71 | 133,500 | — | — |
| 2008-07-23 | $15.95 | $21.91 | 112,400 | — | — |
| 2008-07-22 | $16.11 | $22.13 | 134,500 | — | — |
| 2008-07-21 | $15.64 | $21.49 | 58,100 | — | — |
| 2008-07-18 | $15.81 | $21.72 | 87,800 | — | — |
| 2008-07-17 | $16.07 | $22.08 | 94,500 | — | — |
| 2008-07-16 | $15.59 | $21.42 | 130,500 | — | — |
| 2008-07-15 | $15.07 | $20.70 | 211,800 | — | — |
| 2008-07-14 | $15.17 | $20.84 | 51,700 | — | — |
| 2008-07-11 | $15.75 | $21.64 | 83,700 | — | — |
| 2008-07-10 | $15.19 | $20.87 | 75,400 | — | — |
| 2008-07-09 | $14.90 | $20.47 | 80,700 | — | — |
| 2008-07-08 | $15.89 | $21.83 | 86,000 | — | — |
| 2008-07-07 | $14.99 | $20.59 | 65,400 | — | — |
| 2008-07-03 | $15.10 | $20.74 | 43,200 | — | — |
| 2008-07-02 | $15.12 | $20.77 | 118,800 | — | — |
| 2008-07-01 | $15.05 | $20.68 | 96,500 | — | — |
| 2008-06-30 | $14.68 | $20.17 | 136,500 | — | — |
| 2008-06-27 | $15.25 | $20.95 | 393,600 | — | — |
| 2008-06-26 | $15.58 | $21.40 | 116,100 | — | — |
| 2008-06-25 | $15.64 | $21.49 | 242,300 | — | — |
| 2008-06-24 | $15.67 | $21.44 | 86,700 | — | — |
| 2008-06-23 | $16.20 | $22.17 | 118,000 | — | — |
| 2008-06-20 | $16.84 | $23.05 | 235,200 | — | — |
| 2008-06-19 | $17.16 | $23.48 | 68,000 | — | — |
| 2008-06-18 | $16.71 | $22.87 | 62,300 | — | — |
| 2008-06-17 | $16.80 | $22.99 | 61,600 | — | — |
| 2008-06-16 | $17.13 | $23.44 | 56,600 | — | — |
| 2008-06-13 | $16.97 | $23.22 | 66,900 | — | — |
| 2008-06-12 | $16.66 | $22.80 | 76,200 | — | — |
| 2008-06-11 | $16.55 | $22.65 | 98,800 | — | — |
| 2008-06-10 | $16.87 | $23.09 | 61,700 | — | — |
| 2008-06-09 | $16.94 | $23.18 | 64,500 | — | — |
| 2008-06-06 | $17.14 | $23.46 | 148,300 | — | — |
| 2008-06-05 | $17.43 | $23.85 | 149,400 | — | — |
| 2008-06-04 | $16.73 | $22.90 | 83,500 | — | — |
| 2008-06-03 | $16.09 | $22.02 | 71,200 | — | — |
| 2008-06-02 | $16.55 | $22.65 | 83,300 | — | — |
| 2008-05-30 | $17.11 | $23.42 | 109,400 | — | — |
| 2008-05-29 | $17.17 | $23.50 | 70,800 | — | — |
| 2008-05-28 | $17.01 | $23.28 | 72,300 | — | — |
| 2008-05-27 | $16.84 | $23.05 | 91,600 | — | — |
| 2008-05-23 | $16.68 | $22.83 | 99,100 | — | — |
| 2008-05-22 | $17.00 | $23.26 | 90,800 | — | — |
| 2008-05-21 | $16.94 | $23.18 | 121,400 | — | — |
| 2008-05-20 | $17.08 | $23.37 | 78,500 | — | — |
| 2008-05-19 | $17.21 | $23.55 | 121,700 | — | — |
| 2008-05-16 | $17.49 | $23.94 | 121,200 | — | — |
| 2008-05-15 | $17.75 | $24.29 | 64,300 | — | — |
| 2008-05-14 | $17.45 | $23.88 | 72,600 | — | — |
| 2008-05-13 | $17.67 | $24.18 | 62,700 | — | — |
| 2008-05-12 | $17.58 | $24.06 | 66,700 | — | — |
| 2008-05-09 | $17.06 | $23.35 | 185,300 | — | — |
| 2008-05-08 | $17.18 | $23.51 | 183,500 | — | — |
| 2008-05-07 | $17.06 | $23.35 | 171,500 | — | — |
| 2008-05-06 | $17.67 | $24.18 | 167,400 | — | — |
| 2008-05-05 | $17.75 | $24.29 | 169,700 | — | — |
| 2008-05-02 | $18.11 | $24.78 | 412,000 | — | — |
| 2008-05-01 | $18.23 | $24.95 | 179,100 | — | — |
| 2008-04-30 | $17.37 | $23.77 | 244,300 | — | — |
| 2008-04-29 | $17.48 | $23.92 | 176,200 | — | — |
| 2008-04-28 | $18.09 | $24.76 | 265,600 | — | — |
| 2008-04-25 | $17.25 | $23.61 | 145,200 | — | — |
| 2008-04-24 | $17.54 | $24.00 | 109,900 | — | — |
| 2008-04-23 | $16.89 | $23.11 | 89,300 | — | — |
| 2008-04-22 | $16.43 | $22.48 | 178,000 | — | — |
| 2008-04-21 | $17.44 | $23.87 | 75,100 | — | — |
| 2008-04-18 | $17.62 | $24.11 | 70,800 | — | — |
| 2008-04-17 | $17.03 | $23.31 | 43,600 | — | — |
| 2008-04-16 | $17.02 | $23.29 | 96,600 | — | — |
| 2008-04-15 | $16.30 | $22.31 | 95,200 | — | — |
| 2008-04-14 | $16.29 | $22.29 | 99,900 | — | — |
| 2008-04-11 | $16.70 | $22.85 | 69,900 | — | — |
| 2008-04-10 | $17.25 | $23.61 | 63,300 | — | — |
| 2008-04-09 | $17.03 | $23.31 | 74,600 | — | — |
| 2008-04-08 | $17.07 | $23.36 | 90,200 | — | — |
| 2008-04-07 | $17.06 | $23.35 | 77,100 | — | — |
| 2008-04-04 | $17.61 | $24.10 | 100,800 | — | — |
| 2008-04-03 | $18.14 | $24.82 | 116,800 | — | — |
| 2008-04-02 | $18.14 | $24.82 | 253,000 | — | — |
| 2008-04-01 | $17.52 | $23.98 | 116,000 | — | — |
| 2008-03-31 | $16.25 | $22.24 | 100,900 | — | — |
| 2008-03-28 | $15.98 | $21.87 | 151,400 | — | — |
| 2008-03-27 | $16.26 | $22.25 | 263,200 | — | — |
| 2008-03-26 | $17.07 | $23.36 | 94,700 | — | — |
| 2008-03-25 | $17.46 | $23.89 | 266,600 | — | — |
| 2008-03-24 | $16.99 | $23.25 | 384,800 | — | — |
| 2008-03-20 | $20.33 | $27.82 | 705,700 | — | — |
| 2008-03-19 | $16.71 | $22.87 | 194,500 | — | — |
| 2008-03-18 | $17.49 | $23.94 | 235,600 | — | — |
| 2008-03-17 | $16.28 | $22.28 | 109,400 | — | — |
| 2008-03-14 | $16.05 | $21.96 | 177,800 | — | — |
| 2008-03-13 | $16.35 | $22.38 | 148,900 | — | — |
| 2008-03-12 | $15.28 | $20.91 | 98,100 | — | — |
| 2008-03-11 | $15.40 | $21.08 | 117,500 | — | — |
| 2008-03-10 | $14.67 | $20.08 | 47,100 | — | — |
| 2008-03-07 | $15.10 | $20.66 | 106,000 | — | — |
| 2008-03-06 | $14.66 | $19.98 | 81,700 | — | — |
| 2008-03-05 | $15.27 | $20.81 | 133,700 | — | — |
| 2008-03-04 | $15.18 | $20.69 | 133,100 | — | — |
| 2008-03-03 | $15.26 | $20.80 | 147,900 | — | — |
| 2008-02-29 | $15.64 | $21.32 | 154,000 | — | — |
| 2008-02-28 | $15.91 | $21.68 | 125,300 | — | — |
| 2008-02-27 | $16.42 | $22.38 | 104,800 | — | — |
| 2008-02-26 | $16.34 | $22.27 | 117,400 | — | — |
| 2008-02-25 | $15.97 | $21.77 | 147,800 | — | — |
| 2008-02-22 | $15.59 | $21.25 | 104,500 | — | — |
| 2008-02-21 | $15.01 | $20.46 | 90,000 | — | — |
| 2008-02-20 | $15.50 | $21.13 | 114,100 | — | — |
| 2008-02-19 | $15.13 | $20.62 | 114,200 | — | — |
| 2008-02-15 | $14.71 | $20.05 | 103,700 | — | — |
| 2008-02-14 | $14.60 | $19.90 | 133,000 | — | — |
| 2008-02-13 | $15.40 | $20.99 | 136,700 | — | — |
| 2008-02-12 | $14.94 | $20.36 | 99,800 | — | — |
| 2008-02-11 | $14.33 | $19.53 | 84,300 | — | — |
| 2008-02-08 | $14.41 | $19.64 | 62,900 | — | — |
| 2008-02-07 | $14.50 | $19.76 | 113,400 | — | — |
| 2008-02-06 | $14.65 | $19.97 | 85,900 | — | — |
| 2008-02-05 | $14.82 | $20.20 | 110,500 | — | — |
| 2008-02-04 | $15.48 | $21.10 | 141,000 | — | — |
| 2008-02-01 | $15.88 | $21.64 | 152,600 | — | — |
| 2008-01-31 | $14.95 | $20.38 | 108,600 | — | — |
| 2008-01-30 | $14.12 | $19.24 | 192,000 | — | — |
| 2008-01-29 | $14.49 | $19.75 | 129,100 | — | — |
| 2008-01-28 | $14.24 | $19.41 | 79,700 | — | — |
| 2008-01-25 | $14.10 | $19.22 | 114,300 | — | — |
| 2008-01-24 | $14.16 | $19.30 | 109,000 | — | — |
| 2008-01-23 | $14.66 | $19.98 | 143,100 | — | — |
| 2008-01-22 | $13.82 | $18.84 | 137,500 | — | — |
| 2008-01-18 | $13.89 | $18.93 | 146,900 | — | — |
| 2008-01-17 | $13.90 | $18.94 | 89,800 | — | — |
| 2008-01-16 | $14.26 | $19.44 | 202,200 | — | — |
| 2008-01-15 | $14.14 | $19.27 | 149,000 | — | — |
| 2008-01-14 | $15.10 | $20.58 | 86,300 | — | — |
| 2008-01-11 | $14.75 | $20.10 | 116,600 | — | — |
| 2008-01-10 | $15.16 | $20.66 | 159,700 | — | — |
| 2008-01-09 | $15.07 | $20.54 | 156,300 | — | — |
| 2008-01-08 | $14.54 | $19.82 | 196,300 | — | — |
| 2008-01-07 | $14.81 | $20.18 | 122,500 | — | — |
| 2008-01-04 | $14.55 | $19.83 | 120,600 | — | — |
| 2008-01-03 | $15.54 | $21.18 | 186,600 | — | — |
| 2008-01-02 | $15.54 | $21.18 | 115,800 | — | — |