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
- 1995-01-25 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 | $12.50 | $15.50 | 186,000 | — | — |
| 2008-12-30 | $11.26 | $13.96 | 373,700 | — | — |
| 2008-12-29 | $11.06 | $13.72 | 217,900 | — | — |
| 2008-12-26 | $13.34 | $16.46 | 19,800 | — | — |
| 2008-12-24 | $13.40 | $16.54 | 78,400 | — | — |
| 2008-12-23 | $12.98 | $16.02 | 101,900 | — | — |
| 2008-12-22 | $13.08 | $16.14 | 89,500 | — | — |
| 2008-12-19 | $13.93 | $17.19 | 118,700 | — | — |
| 2008-12-18 | $13.14 | $16.22 | 84,700 | — | — |
| 2008-12-17 | $13.31 | $16.43 | 62,700 | — | — |
| 2008-12-16 | $13.48 | $16.64 | 92,300 | — | — |
| 2008-12-15 | $11.76 | $14.51 | 55,200 | — | — |
| 2008-12-12 | $11.78 | $14.54 | 66,300 | — | — |
| 2008-12-11 | $10.25 | $12.65 | 55,700 | — | — |
| 2008-12-10 | $10.80 | $13.33 | 56,300 | — | — |
| 2008-12-09 | $9.92 | $12.24 | 76,800 | — | — |
| 2008-12-08 | $10.57 | $13.04 | 99,500 | — | — |
| 2008-12-05 | $9.70 | $11.97 | 141,800 | — | — |
| 2008-12-04 | $9.11 | $11.24 | 74,000 | — | — |
| 2008-12-03 | $9.47 | $11.69 | 108,500 | — | — |
| 2008-12-02 | $9.24 | $11.40 | 97,400 | — | — |
| 2008-12-01 | $8.80 | $10.86 | 56,300 | — | — |
| 2008-11-28 | $10.70 | $13.21 | 26,500 | — | — |
| 2008-11-26 | $10.70 | $13.21 | 105,900 | — | — |
| 2008-11-25 | $9.99 | $12.33 | 48,300 | — | — |
| 2008-11-24 | $9.89 | $12.21 | 96,500 | — | — |
| 2008-11-21 | $9.58 | $11.82 | 96,100 | — | — |
| 2008-11-20 | $8.64 | $10.66 | 84,400 | — | — |
| 2008-11-19 | $9.43 | $11.64 | 37,800 | — | — |
| 2008-11-18 | $10.19 | $12.58 | 60,600 | — | — |
| 2008-11-17 | $10.75 | $13.27 | 69,600 | — | — |
| 2008-11-14 | $10.47 | $12.92 | 74,600 | — | — |
| 2008-11-13 | $11.66 | $14.39 | 125,700 | — | — |
| 2008-11-12 | $11.12 | $13.72 | 72,000 | — | — |
| 2008-11-11 | $12.10 | $14.93 | 60,300 | — | — |
| 2008-11-10 | $12.95 | $15.98 | 35,400 | — | — |
| 2008-11-07 | $13.94 | $17.20 | 55,000 | — | — |
| 2008-11-06 | $13.16 | $16.24 | 50,900 | — | — |
| 2008-11-05 | $13.10 | $16.17 | 67,200 | — | — |
| 2008-11-04 | $14.55 | $17.96 | 61,900 | — | — |
| 2008-11-03 | $14.74 | $18.19 | 60,700 | — | — |
| 2008-10-31 | $14.19 | $17.51 | 77,300 | — | — |
| 2008-10-30 | $13.50 | $16.66 | 90,700 | — | — |
| 2008-10-29 | $12.42 | $15.33 | 77,700 | — | — |
| 2008-10-28 | $12.00 | $14.81 | 116,700 | — | — |
| 2008-10-27 | $10.43 | $12.87 | 99,900 | — | — |
| 2008-10-24 | $11.04 | $13.62 | 70,900 | — | — |
| 2008-10-23 | $11.44 | $14.12 | 67,900 | — | — |
| 2008-10-22 | $11.00 | $13.58 | 68,800 | — | — |
| 2008-10-21 | $12.01 | $14.82 | 42,800 | — | — |
| 2008-10-20 | $12.78 | $15.77 | 104,000 | — | — |
| 2008-10-17 | $12.85 | $15.86 | 111,500 | — | — |
| 2008-10-16 | $13.08 | $16.14 | 96,700 | — | — |
| 2008-10-15 | $11.01 | $13.59 | 49,500 | — | — |
| 2008-10-14 | $13.30 | $16.41 | 69,100 | — | — |
| 2008-10-13 | $13.49 | $16.65 | 113,300 | — | — |
| 2008-10-10 | $12.81 | $15.81 | 218,900 | — | — |
| 2008-10-09 | $9.99 | $12.33 | 88,300 | — | — |
| 2008-10-08 | $11.71 | $14.45 | 77,100 | — | — |
| 2008-10-07 | $11.81 | $14.57 | 108,600 | — | — |
| 2008-10-06 | $11.90 | $14.69 | 125,500 | — | — |
| 2008-10-03 | $12.68 | $15.65 | 212,700 | — | — |
| 2008-10-02 | $13.79 | $17.02 | 79,100 | — | — |
| 2008-10-01 | $15.12 | $18.66 | 140,400 | — | — |
| 2008-09-30 | $17.02 | $21.00 | 131,600 | — | — |
| 2008-09-29 | $17.61 | $21.73 | 183,800 | — | — |
| 2008-09-26 | $18.57 | $22.92 | 108,600 | — | — |
| 2008-09-25 | $20.88 | $25.69 | 23,000 | — | — |
| 2008-09-24 | $20.50 | $25.22 | 22,200 | — | — |
| 2008-09-23 | $21.00 | $25.84 | 60,000 | — | — |
| 2008-09-22 | $20.89 | $25.70 | 57,000 | — | — |
| 2008-09-19 | $22.98 | $28.27 | 256,200 | — | — |
| 2008-09-18 | $23.20 | $28.54 | 152,300 | — | — |
| 2008-09-17 | $21.65 | $26.64 | 150,400 | — | — |
| 2008-09-16 | $22.08 | $27.16 | 84,600 | — | — |
| 2008-09-15 | $21.49 | $26.44 | 26,200 | — | — |
| 2008-09-12 | $21.60 | $26.57 | 21,900 | — | — |
| 2008-09-11 | $22.03 | $27.10 | 36,200 | — | — |
| 2008-09-10 | $22.50 | $27.68 | 29,100 | — | — |
| 2008-09-09 | $21.92 | $26.97 | 23,500 | — | — |
| 2008-09-08 | $22.46 | $27.63 | 44,700 | — | — |
| 2008-09-05 | $21.24 | $26.13 | 60,100 | — | — |
| 2008-09-04 | $21.46 | $26.40 | 23,400 | — | — |
| 2008-09-03 | $22.19 | $27.30 | 45,300 | — | — |
| 2008-09-02 | $21.55 | $26.51 | 50,500 | — | — |
| 2008-08-29 | $23.00 | $28.30 | 26,900 | — | — |
| 2008-08-28 | $22.20 | $27.31 | 36,000 | — | — |
| 2008-08-27 | $21.90 | $26.94 | 26,400 | — | — |
| 2008-08-26 | $21.83 | $26.86 | 16,000 | — | — |
| 2008-08-25 | $21.80 | $26.82 | 28,500 | — | — |
| 2008-08-22 | $23.00 | $28.30 | 25,500 | — | — |
| 2008-08-21 | $22.08 | $27.16 | 48,100 | — | — |
| 2008-08-20 | $22.29 | $27.42 | 30,700 | — | — |
| 2008-08-19 | $22.32 | $27.46 | 30,500 | — | — |
| 2008-08-18 | $20.89 | $25.70 | 42,000 | — | — |
| 2008-08-15 | $22.57 | $27.77 | 74,000 | — | — |
| 2008-08-14 | $22.15 | $27.25 | 43,700 | — | — |
| 2008-08-13 | $23.08 | $28.39 | 95,800 | — | — |
| 2008-08-12 | $21.00 | $25.84 | 46,700 | — | — |
| 2008-08-11 | $20.84 | $25.64 | 50,400 | — | — |
| 2008-08-08 | $20.80 | $25.59 | 33,900 | — | — |
| 2008-08-07 | $20.00 | $24.61 | 55,200 | — | — |
| 2008-08-06 | $19.95 | $24.54 | 58,500 | — | — |
| 2008-08-05 | $20.48 | $25.20 | 73,900 | — | — |
| 2008-08-04 | $19.51 | $24.00 | 52,000 | — | — |
| 2008-08-01 | $20.36 | $25.05 | 29,200 | — | — |
| 2008-07-31 | $20.98 | $25.81 | 60,500 | — | — |
| 2008-07-30 | $20.90 | $25.71 | 46,700 | — | — |
| 2008-07-29 | $19.71 | $24.25 | 63,300 | — | — |
| 2008-07-28 | $18.88 | $23.23 | 45,200 | — | — |
| 2008-07-25 | $19.46 | $23.94 | 50,500 | — | — |
| 2008-07-24 | $18.89 | $23.24 | 44,000 | — | — |
| 2008-07-23 | $18.15 | $22.33 | 79,700 | — | — |
| 2008-07-22 | $17.56 | $21.60 | 81,600 | — | — |
| 2008-07-21 | $16.86 | $20.74 | 50,500 | — | — |
| 2008-07-18 | $16.62 | $20.45 | 48,300 | — | — |
| 2008-07-17 | $16.33 | $20.09 | 44,100 | — | — |
| 2008-07-16 | $17.38 | $21.38 | 54,600 | — | — |
| 2008-07-15 | $17.74 | $21.83 | 112,400 | — | — |
| 2008-07-14 | $17.18 | $21.14 | 65,400 | — | — |
| 2008-07-11 | $16.35 | $20.12 | 49,200 | — | — |
| 2008-07-10 | $16.60 | $20.42 | 58,000 | — | — |
| 2008-07-09 | $16.27 | $20.02 | 96,200 | — | — |
| 2008-07-08 | $18.09 | $22.26 | 65,600 | — | — |
| 2008-07-07 | $16.41 | $20.19 | 90,100 | — | — |
| 2008-07-03 | $16.00 | $19.68 | 72,600 | — | — |
| 2008-07-02 | $16.79 | $20.66 | 108,900 | — | — |
| 2008-07-01 | $18.25 | $22.45 | 116,600 | — | — |
| 2008-06-30 | $19.80 | $24.36 | 114,600 | — | — |
| 2008-06-27 | $19.50 | $23.99 | 516,600 | — | — |
| 2008-06-26 | $17.13 | $21.07 | 123,900 | — | — |
| 2008-06-25 | $16.63 | $20.38 | 24,900 | — | — |
| 2008-06-24 | $16.70 | $20.47 | 57,200 | — | — |
| 2008-06-23 | $17.75 | $21.75 | 49,400 | — | — |
| 2008-06-20 | $18.25 | $22.36 | 142,900 | — | — |
| 2008-06-19 | $17.84 | $21.86 | 81,400 | — | — |
| 2008-06-18 | $17.17 | $21.04 | 137,000 | — | — |
| 2008-06-17 | $15.92 | $19.51 | 197,300 | — | — |
| 2008-06-16 | $16.50 | $20.22 | 56,200 | — | — |
| 2008-06-13 | $17.00 | $20.83 | 122,900 | — | — |
| 2008-06-12 | $16.16 | $19.80 | 88,100 | — | — |
| 2008-06-11 | $16.94 | $20.76 | 171,500 | — | — |
| 2008-06-10 | $17.81 | $21.83 | 59,300 | — | — |
| 2008-06-09 | $18.30 | $22.43 | 64,600 | — | — |
| 2008-06-06 | $18.98 | $23.26 | 54,300 | — | — |
| 2008-06-05 | $19.25 | $23.59 | 53,900 | — | — |
| 2008-06-04 | $19.17 | $23.49 | 57,800 | — | — |
| 2008-06-03 | $18.68 | $22.89 | 68,200 | — | — |
| 2008-06-02 | $19.35 | $23.71 | 143,000 | — | — |
| 2008-05-30 | $19.79 | $24.25 | 73,300 | — | — |
| 2008-05-29 | $19.76 | $24.22 | 75,600 | — | — |
| 2008-05-28 | $20.21 | $24.77 | 121,900 | — | — |
| 2008-05-27 | $19.19 | $23.52 | 66,900 | — | — |
| 2008-05-23 | $18.77 | $23.00 | 103,600 | — | — |
| 2008-05-22 | $18.63 | $22.83 | 129,300 | — | — |
| 2008-05-21 | $18.50 | $22.67 | 679,700 | — | — |
| 2008-05-20 | $18.07 | $22.14 | 234,900 | — | — |
| 2008-05-19 | $16.76 | $20.54 | 99,300 | — | — |
| 2008-05-16 | $16.62 | $20.37 | 178,500 | — | — |
| 2008-05-15 | $17.10 | $20.96 | 110,600 | — | — |
| 2008-05-14 | $17.21 | $21.09 | 172,200 | — | — |
| 2008-05-13 | $17.88 | $21.91 | 328,700 | — | — |
| 2008-05-12 | $21.48 | $26.32 | 39,200 | — | — |
| 2008-05-09 | $21.47 | $26.31 | 33,500 | — | — |
| 2008-05-08 | $21.59 | $26.46 | 55,000 | — | — |
| 2008-05-07 | $21.91 | $26.85 | 58,800 | — | — |
| 2008-05-06 | $22.87 | $28.03 | 24,000 | — | — |
| 2008-05-05 | $23.08 | $28.28 | 45,600 | — | — |
| 2008-05-02 | $23.28 | $28.53 | 67,000 | — | — |
| 2008-05-01 | $23.95 | $29.35 | 40,700 | — | — |
| 2008-04-30 | $23.70 | $29.04 | 47,200 | — | — |
| 2008-04-29 | $23.80 | $29.17 | 55,500 | — | — |
| 2008-04-28 | $23.88 | $29.26 | 47,300 | — | — |
| 2008-04-25 | $24.22 | $29.68 | 35,000 | — | — |
| 2008-04-24 | $23.92 | $29.31 | 80,100 | — | — |
| 2008-04-23 | $24.20 | $29.66 | 60,700 | — | — |
| 2008-04-22 | $24.29 | $29.77 | 51,500 | — | — |
| 2008-04-21 | $24.95 | $30.58 | 64,300 | — | — |
| 2008-04-18 | $24.85 | $30.45 | 75,400 | — | — |
| 2008-04-17 | $24.33 | $29.82 | 43,700 | — | — |
| 2008-04-16 | $24.49 | $30.01 | 40,100 | — | — |
| 2008-04-15 | $23.66 | $28.99 | 29,700 | — | — |
| 2008-04-14 | $23.17 | $28.39 | 37,400 | — | — |
| 2008-04-11 | $23.54 | $28.85 | 62,100 | — | — |
| 2008-04-10 | $24.04 | $29.46 | 45,700 | — | — |
| 2008-04-09 | $23.35 | $28.61 | 62,800 | — | — |
| 2008-04-08 | $24.02 | $29.44 | 49,000 | — | — |
| 2008-04-07 | $23.36 | $28.63 | 47,300 | — | — |
| 2008-04-04 | $23.54 | $28.85 | 65,000 | — | — |
| 2008-04-03 | $23.66 | $28.99 | 48,600 | — | — |
| 2008-04-02 | $23.71 | $29.06 | 97,000 | — | — |
| 2008-04-01 | $23.15 | $28.37 | 81,800 | — | — |
| 2008-03-31 | $22.03 | $27.00 | 54,000 | — | — |
| 2008-03-28 | $21.05 | $25.80 | 328,100 | — | — |
| 2008-03-27 | $23.37 | $28.64 | 158,800 | — | — |
| 2008-03-26 | $23.56 | $28.79 | 81,200 | — | — |
| 2008-03-25 | $23.90 | $29.21 | 114,300 | — | — |
| 2008-03-24 | $24.46 | $29.89 | 95,200 | — | — |
| 2008-03-20 | $23.90 | $29.21 | 276,400 | — | — |
| 2008-03-19 | $23.31 | $28.49 | 126,000 | — | — |
| 2008-03-18 | $22.42 | $27.40 | 238,800 | — | — |
| 2008-03-17 | $18.00 | $22.00 | 61,000 | — | — |
| 2008-03-14 | $19.36 | $23.66 | 57,700 | — | — |
| 2008-03-13 | $20.13 | $24.60 | 42,700 | — | — |
| 2008-03-12 | $20.63 | $25.21 | 63,500 | — | — |
| 2008-03-11 | $20.30 | $24.81 | 60,300 | — | — |
| 2008-03-10 | $18.94 | $23.15 | 41,600 | — | — |
| 2008-03-07 | $19.38 | $23.68 | 99,800 | — | — |
| 2008-03-06 | $18.88 | $23.07 | 61,100 | — | — |
| 2008-03-05 | $19.00 | $23.22 | 120,400 | — | — |
| 2008-03-04 | $20.12 | $24.59 | 146,100 | — | — |
| 2008-03-03 | $20.64 | $25.22 | 223,300 | — | — |
| 2008-02-29 | $21.32 | $26.05 | 65,400 | — | — |
| 2008-02-28 | $22.05 | $26.95 | 105,500 | — | — |
| 2008-02-27 | $22.51 | $27.51 | 53,700 | — | — |
| 2008-02-26 | $23.27 | $28.44 | 83,500 | — | — |
| 2008-02-25 | $22.55 | $27.56 | 56,500 | — | — |
| 2008-02-22 | $22.76 | $27.81 | 63,700 | — | — |
| 2008-02-21 | $22.48 | $27.47 | 78,700 | — | — |
| 2008-02-20 | $22.56 | $27.57 | 40,300 | — | — |
| 2008-02-19 | $22.93 | $28.02 | 45,600 | — | — |
| 2008-02-15 | $22.41 | $27.39 | 62,900 | — | — |
| 2008-02-14 | $23.12 | $28.25 | 43,000 | — | — |
| 2008-02-13 | $24.06 | $29.40 | 33,200 | — | — |
| 2008-02-12 | $23.44 | $28.65 | 40,000 | — | — |
| 2008-02-11 | $23.09 | $28.22 | 41,600 | — | — |
| 2008-02-08 | $23.18 | $28.33 | 35,900 | — | — |
| 2008-02-07 | $23.04 | $28.16 | 55,800 | — | — |
| 2008-02-06 | $22.60 | $27.62 | 104,600 | — | — |
| 2008-02-05 | $23.47 | $28.68 | 98,000 | — | — |
| 2008-02-04 | $24.78 | $30.28 | 76,900 | — | — |
| 2008-02-01 | $23.56 | $28.79 | 139,500 | — | — |
| 2008-01-31 | $23.52 | $28.74 | 140,000 | — | — |
| 2008-01-30 | $24.11 | $29.46 | 78,900 | — | — |
| 2008-01-29 | $25.00 | $30.55 | 63,600 | — | — |
| 2008-01-28 | $25.15 | $30.74 | 71,300 | — | — |
| 2008-01-25 | $25.81 | $31.54 | 38,400 | — | — |
| 2008-01-24 | $26.37 | $32.23 | 79,500 | — | — |
| 2008-01-23 | $26.59 | $32.50 | 69,900 | — | — |
| 2008-01-22 | $24.99 | $30.54 | 114,300 | — | — |
| 2008-01-18 | $25.77 | $31.49 | 136,200 | — | — |
| 2008-01-17 | $27.04 | $33.05 | 66,900 | — | — |
| 2008-01-16 | $28.78 | $35.17 | 110,100 | — | — |
| 2008-01-15 | $27.43 | $33.52 | 130,100 | — | — |
| 2008-01-14 | $27.00 | $33.00 | 99,300 | — | — |
| 2008-01-11 | $25.85 | $31.59 | 94,000 | — | — |
| 2008-01-10 | $25.45 | $31.02 | 127,200 | — | — |
| 2008-01-09 | $25.86 | $31.52 | 94,000 | — | — |
| 2008-01-08 | $24.50 | $29.86 | 80,100 | — | — |
| 2008-01-07 | $25.05 | $30.54 | 64,900 | — | — |
| 2008-01-04 | $24.35 | $29.68 | 126,700 | — | — |
| 2008-01-03 | $25.35 | $30.90 | 120,600 | — | — |
| 2008-01-02 | $24.79 | $30.22 | 119,700 | — | — |