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
- 1973-02-21 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 | $6.06 | $6.06 | 588,900 | — | — |
| 2008-12-30 | $5.67 | $5.67 | 685,800 | — | — |
| 2008-12-29 | $5.58 | $5.58 | 301,500 | — | — |
| 2008-12-26 | $5.74 | $5.74 | 240,100 | — | — |
| 2008-12-24 | $5.93 | $5.93 | 207,900 | — | — |
| 2008-12-23 | $6.22 | $6.22 | 638,000 | — | — |
| 2008-12-22 | $6.07 | $6.07 | 4,679,400 | — | — |
| 2008-12-19 | $6.01 | $6.01 | 746,300 | — | — |
| 2008-12-18 | $5.69 | $5.69 | 687,000 | — | — |
| 2008-12-17 | $6.82 | $6.82 | 1,175,600 | — | — |
| 2008-12-16 | $6.15 | $6.15 | 576,700 | — | — |
| 2008-12-15 | $5.70 | $5.70 | 563,500 | — | — |
| 2008-12-12 | $5.95 | $5.95 | 706,200 | — | — |
| 2008-12-11 | $5.63 | $5.63 | 1,407,100 | — | — |
| 2008-12-10 | $4.39 | $4.39 | 935,900 | — | — |
| 2008-12-09 | $4.45 | $4.45 | 575,100 | — | — |
| 2008-12-08 | $4.59 | $4.59 | 540,000 | — | — |
| 2008-12-05 | $4.41 | $4.41 | 500,800 | — | — |
| 2008-12-04 | $4.21 | $4.21 | 812,500 | — | — |
| 2008-12-03 | $4.09 | $4.09 | 443,000 | — | — |
| 2008-12-02 | $4.07 | $4.07 | 591,400 | — | — |
| 2008-12-01 | $4.01 | $4.01 | 516,600 | — | — |
| 2008-11-28 | $4.67 | $4.67 | 196,200 | — | — |
| 2008-11-26 | $4.65 | $4.65 | 820,200 | — | — |
| 2008-11-25 | $4.28 | $4.28 | 2,847,700 | — | — |
| 2008-11-24 | $3.74 | $3.74 | 885,300 | — | — |
| 2008-11-21 | $3.44 | $3.44 | 1,209,000 | — | — |
| 2008-11-20 | $3.64 | $3.64 | 803,500 | — | — |
| 2008-11-19 | $4.23 | $4.23 | 438,900 | — | — |
| 2008-11-18 | $4.67 | $4.67 | 574,200 | — | — |
| 2008-11-17 | $4.88 | $4.88 | 533,900 | — | — |
| 2008-11-14 | $5.17 | $5.17 | 441,900 | — | — |
| 2008-11-13 | $5.57 | $5.57 | 1,054,000 | — | — |
| 2008-11-12 | $5.38 | $5.38 | 666,400 | — | — |
| 2008-11-11 | $6.20 | $6.20 | 816,600 | — | — |
| 2008-11-10 | $6.49 | $6.49 | 643,700 | — | — |
| 2008-11-07 | $7.10 | $7.10 | 552,800 | — | — |
| 2008-11-06 | $8.31 | $8.31 | 1,893,700 | — | — |
| 2008-11-05 | $10.01 | $10.01 | 374,700 | — | — |
| 2008-11-04 | $11.22 | $11.22 | 569,600 | — | — |
| 2008-11-03 | $10.23 | $10.23 | 318,900 | — | — |
| 2008-10-31 | $9.88 | $9.88 | 292,300 | — | — |
| 2008-10-30 | $9.41 | $9.41 | 397,000 | — | — |
| 2008-10-29 | $8.66 | $8.66 | 415,400 | — | — |
| 2008-10-28 | $8.19 | $8.19 | 897,800 | — | — |
| 2008-10-27 | $8.13 | $8.13 | 4,497,100 | — | — |
| 2008-10-24 | $8.50 | $8.50 | 378,700 | — | — |
| 2008-10-23 | $8.87 | $8.87 | 884,600 | — | — |
| 2008-10-22 | $9.27 | $9.27 | 417,300 | — | — |
| 2008-10-21 | $10.10 | $10.10 | 377,000 | — | — |
| 2008-10-20 | $11.13 | $11.13 | 348,100 | — | — |
| 2008-10-17 | $10.93 | $10.93 | 686,400 | — | — |
| 2008-10-16 | $10.40 | $10.40 | 419,300 | — | — |
| 2008-10-15 | $9.69 | $9.69 | 356,300 | — | — |
| 2008-10-14 | $10.91 | $10.91 | 746,500 | — | — |
| 2008-10-13 | $10.98 | $10.98 | 744,600 | — | — |
| 2008-10-10 | $10.00 | $10.00 | 991,800 | — | — |
| 2008-10-09 | $11.16 | $11.16 | 497,800 | — | — |
| 2008-10-08 | $12.19 | $12.19 | 677,400 | — | — |
| 2008-10-07 | $12.77 | $12.77 | 470,500 | — | — |
| 2008-10-06 | $13.57 | $13.57 | 993,900 | — | — |
| 2008-10-03 | $14.89 | $14.89 | 451,000 | — | — |
| 2008-10-02 | $15.33 | $15.33 | 655,700 | — | — |
| 2008-10-01 | $17.13 | $17.13 | 434,800 | — | — |
| 2008-09-30 | $18.45 | $18.45 | 385,900 | — | — |
| 2008-09-29 | $17.31 | $17.31 | 359,300 | — | — |
| 2008-09-26 | $18.47 | $18.47 | 475,800 | — | — |
| 2008-09-25 | $18.30 | $18.30 | 706,900 | — | — |
| 2008-09-24 | $18.95 | $18.95 | 343,500 | — | — |
| 2008-09-23 | $18.95 | $18.95 | 468,800 | — | — |
| 2008-09-22 | $19.35 | $19.35 | 337,300 | — | — |
| 2008-09-19 | $21.15 | $21.15 | 958,500 | — | — |
| 2008-09-18 | $20.75 | $20.75 | 1,093,200 | — | — |
| 2008-09-17 | $18.66 | $18.66 | 918,500 | — | — |
| 2008-09-16 | $18.67 | $18.67 | 754,200 | — | — |
| 2008-09-15 | $17.75 | $17.75 | 1,467,000 | — | — |
| 2008-09-12 | $18.39 | $18.39 | 1,657,800 | — | — |
| 2008-09-11 | $20.90 | $20.90 | 457,800 | — | — |
| 2008-09-10 | $20.68 | $20.68 | 640,400 | — | — |
| 2008-09-09 | $20.34 | $20.34 | 573,100 | — | — |
| 2008-09-08 | $21.90 | $21.90 | 709,600 | — | — |
| 2008-09-05 | $21.72 | $21.72 | 648,400 | — | — |
| 2008-09-04 | $21.57 | $21.57 | 1,209,400 | — | — |
| 2008-09-03 | $23.05 | $23.05 | 356,900 | — | — |
| 2008-09-02 | $23.83 | $23.83 | 539,100 | — | — |
| 2008-08-29 | $23.79 | $23.79 | 565,200 | — | — |
| 2008-08-28 | $24.48 | $24.48 | 418,000 | — | — |
| 2008-08-27 | $24.82 | $24.82 | 411,800 | — | — |
| 2008-08-26 | $24.65 | $24.65 | 276,000 | — | — |
| 2008-08-25 | $24.77 | $24.77 | 232,300 | — | — |
| 2008-08-22 | $25.25 | $25.25 | 231,200 | — | — |
| 2008-08-21 | $24.79 | $24.79 | 390,400 | — | — |
| 2008-08-20 | $24.99 | $24.99 | 477,900 | — | — |
| 2008-08-19 | $25.84 | $25.84 | 391,600 | — | — |
| 2008-08-18 | $26.97 | $26.97 | 252,700 | — | — |
| 2008-08-15 | $27.72 | $27.72 | 365,500 | — | — |
| 2008-08-14 | $27.53 | $27.53 | 203,800 | — | — |
| 2008-08-13 | $27.69 | $27.69 | 273,700 | — | — |
| 2008-08-12 | $27.67 | $27.67 | 275,500 | — | — |
| 2008-08-11 | $28.26 | $28.26 | 342,000 | — | — |
| 2008-08-08 | $27.11 | $27.11 | 378,500 | — | — |
| 2008-08-07 | $27.24 | $27.24 | 534,100 | — | — |
| 2008-08-06 | $27.40 | $27.40 | 472,600 | — | — |
| 2008-08-05 | $26.48 | $26.48 | 292,700 | — | — |
| 2008-08-04 | $25.76 | $25.76 | 259,700 | — | — |
| 2008-08-01 | $25.69 | $25.69 | 215,000 | — | — |
| 2008-07-31 | $25.97 | $25.97 | 257,800 | — | — |
| 2008-07-30 | $25.80 | $25.80 | 345,700 | — | — |
| 2008-07-29 | $26.04 | $26.04 | 226,200 | — | — |
| 2008-07-28 | $25.67 | $25.67 | 168,500 | — | — |
| 2008-07-25 | $26.13 | $26.13 | 294,800 | — | — |
| 2008-07-24 | $25.82 | $25.82 | 219,100 | — | — |
| 2008-07-23 | $26.27 | $26.27 | 232,600 | — | — |
| 2008-07-22 | $26.05 | $26.05 | 290,900 | — | — |
| 2008-07-21 | $25.90 | $25.90 | 342,000 | — | — |
| 2008-07-18 | $25.85 | $25.85 | 353,000 | — | — |
| 2008-07-17 | $26.01 | $26.01 | 449,600 | — | — |
| 2008-07-16 | $25.39 | $25.39 | 394,700 | — | — |
| 2008-07-15 | $24.54 | $24.54 | 483,400 | — | — |
| 2008-07-14 | $24.60 | $24.60 | 393,000 | — | — |
| 2008-07-11 | $24.63 | $24.63 | 480,700 | — | — |
| 2008-07-10 | $24.68 | $24.68 | 367,700 | — | — |
| 2008-07-09 | $24.45 | $24.45 | 594,900 | — | — |
| 2008-07-08 | $25.00 | $25.00 | 578,900 | — | — |
| 2008-07-07 | $24.47 | $24.47 | 679,800 | — | — |
| 2008-07-03 | $24.59 | $24.59 | 415,100 | — | — |
| 2008-07-02 | $25.20 | $25.20 | 829,000 | — | — |
| 2008-07-01 | $26.86 | $26.86 | 602,200 | — | — |
| 2008-06-30 | $27.64 | $27.64 | 346,400 | — | — |
| 2008-06-27 | $28.21 | $28.21 | 380,000 | — | — |
| 2008-06-26 | $28.46 | $28.46 | 518,300 | — | — |
| 2008-06-25 | $29.00 | $29.00 | 696,200 | — | — |
| 2008-06-24 | $28.50 | $28.50 | 621,900 | — | — |
| 2008-06-23 | $29.26 | $29.26 | 370,500 | — | — |
| 2008-06-20 | $30.10 | $30.10 | 673,600 | — | — |
| 2008-06-19 | $30.41 | $30.41 | 556,100 | — | — |
| 2008-06-18 | $30.05 | $30.05 | 866,400 | — | — |
| 2008-06-17 | $30.93 | $30.93 | 524,600 | — | — |
| 2008-06-16 | $30.56 | $30.56 | 547,400 | — | — |
| 2008-06-13 | $29.94 | $29.94 | 403,300 | — | — |
| 2008-06-12 | $29.74 | $29.74 | 905,000 | — | — |
| 2008-06-11 | $29.67 | $29.67 | 2,573,200 | — | — |
| 2008-06-10 | $27.50 | $27.50 | 430,600 | — | — |
| 2008-06-09 | $27.59 | $27.59 | 562,600 | — | — |
| 2008-06-06 | $28.35 | $28.35 | 392,500 | — | — |
| 2008-06-05 | $28.74 | $28.74 | 720,700 | — | — |
| 2008-06-04 | $27.75 | $27.75 | 317,000 | — | — |
| 2008-06-03 | $26.97 | $26.97 | 217,500 | — | — |
| 2008-06-02 | $27.32 | $27.32 | 418,000 | — | — |
| 2008-05-30 | $28.23 | $28.23 | 318,700 | — | — |
| 2008-05-29 | $27.95 | $27.95 | 342,200 | — | — |
| 2008-05-28 | $27.80 | $27.80 | 325,100 | — | — |
| 2008-05-27 | $27.54 | $27.54 | 376,600 | — | — |
| 2008-05-23 | $26.50 | $26.50 | 487,200 | — | — |
| 2008-05-22 | $27.25 | $27.25 | 355,000 | — | — |
| 2008-05-21 | $27.32 | $27.32 | 531,800 | — | — |
| 2008-05-20 | $26.98 | $26.98 | 302,900 | — | — |
| 2008-05-19 | $27.90 | $27.90 | 586,800 | — | — |
| 2008-05-16 | $27.47 | $27.47 | 218,300 | — | — |
| 2008-05-15 | $27.60 | $27.60 | 350,900 | — | — |
| 2008-05-14 | $27.16 | $27.16 | 574,800 | — | — |
| 2008-05-13 | $27.58 | $27.58 | 186,900 | — | — |
| 2008-05-12 | $27.72 | $27.72 | 207,200 | — | — |
| 2008-05-09 | $27.51 | $27.51 | 355,900 | — | — |
| 2008-05-08 | $27.82 | $27.82 | 626,600 | — | — |
| 2008-05-07 | $27.54 | $27.54 | 540,500 | — | — |
| 2008-05-06 | $27.01 | $27.01 | 179,600 | — | — |
| 2008-05-05 | $26.94 | $26.94 | 188,800 | — | — |
| 2008-05-02 | $27.13 | $27.13 | 498,100 | — | — |
| 2008-05-01 | $27.36 | $27.36 | 675,100 | — | — |
| 2008-04-30 | $27.04 | $27.04 | 411,400 | — | — |
| 2008-04-29 | $27.36 | $27.36 | 445,100 | — | — |
| 2008-04-28 | $26.71 | $26.71 | 227,400 | — | — |
| 2008-04-25 | $26.88 | $26.88 | 266,800 | — | — |
| 2008-04-24 | $26.84 | $26.84 | 268,700 | — | — |
| 2008-04-23 | $26.35 | $26.35 | 680,600 | — | — |
| 2008-04-22 | $25.12 | $25.12 | 329,500 | — | — |
| 2008-04-21 | $25.88 | $25.88 | 272,900 | — | — |
| 2008-04-18 | $25.63 | $25.63 | 283,100 | — | — |
| 2008-04-17 | $25.25 | $25.25 | 396,000 | — | — |
| 2008-04-16 | $25.64 | $25.64 | 935,200 | — | — |
| 2008-04-15 | $23.49 | $23.49 | 347,300 | — | — |
| 2008-04-14 | $23.56 | $23.56 | 771,400 | — | — |
| 2008-04-11 | $24.36 | $24.36 | 451,700 | — | — |
| 2008-04-10 | $25.32 | $25.32 | 236,000 | — | — |
| 2008-04-09 | $24.59 | $24.59 | 150,900 | — | — |
| 2008-04-08 | $24.71 | $24.71 | 312,200 | — | — |
| 2008-04-07 | $25.05 | $25.05 | 725,400 | — | — |
| 2008-04-04 | $24.81 | $24.81 | 967,300 | — | — |
| 2008-04-03 | $23.73 | $23.73 | 314,300 | — | — |
| 2008-04-02 | $23.08 | $23.08 | 611,200 | — | — |
| 2008-04-01 | $22.55 | $22.55 | 353,400 | — | — |
| 2008-03-31 | $21.96 | $21.96 | 752,300 | — | — |
| 2008-03-28 | $22.18 | $22.18 | 593,000 | — | — |
| 2008-03-27 | $23.02 | $23.02 | 451,700 | — | — |
| 2008-03-26 | $23.75 | $23.75 | 392,900 | — | — |
| 2008-03-25 | $23.90 | $23.90 | 692,300 | — | — |
| 2008-03-24 | $23.38 | $23.38 | 447,600 | — | — |
| 2008-03-20 | $22.42 | $22.42 | 874,000 | — | — |
| 2008-03-19 | $21.31 | $21.31 | 322,200 | — | — |
| 2008-03-18 | $22.02 | $22.02 | 515,000 | — | — |
| 2008-03-17 | $21.04 | $21.04 | 607,000 | — | — |
| 2008-03-14 | $20.22 | $20.22 | 1,806,000 | — | — |
| 2008-03-13 | $22.06 | $22.06 | 627,600 | — | — |
| 2008-03-12 | $21.58 | $21.58 | 390,600 | — | — |
| 2008-03-11 | $22.11 | $22.11 | 481,600 | — | — |
| 2008-03-10 | $21.67 | $21.67 | 457,900 | — | — |
| 2008-03-07 | $21.97 | $21.97 | 394,000 | — | — |
| 2008-03-06 | $21.61 | $21.61 | 367,300 | — | — |
| 2008-03-05 | $22.36 | $22.36 | 239,300 | — | — |
| 2008-03-04 | $21.90 | $21.90 | 985,700 | — | — |
| 2008-03-03 | $22.23 | $22.23 | 392,600 | — | — |
| 2008-02-29 | $22.57 | $22.57 | 247,700 | — | — |
| 2008-02-28 | $23.52 | $23.52 | 176,500 | — | — |
| 2008-02-27 | $24.08 | $24.08 | 319,000 | — | — |
| 2008-02-26 | $24.01 | $24.01 | 360,400 | — | — |
| 2008-02-25 | $23.68 | $23.68 | 1,089,100 | — | — |
| 2008-02-22 | $23.37 | $23.37 | 327,300 | — | — |
| 2008-02-21 | $23.09 | $23.09 | 347,400 | — | — |
| 2008-02-20 | $23.92 | $23.92 | 522,700 | — | — |
| 2008-02-19 | $23.17 | $23.17 | 423,900 | — | — |
| 2008-02-15 | $23.69 | $23.69 | 537,200 | — | — |
| 2008-02-14 | $23.92 | $23.92 | 572,800 | — | — |
| 2008-02-13 | $24.59 | $24.59 | 1,026,400 | — | — |
| 2008-02-12 | $23.26 | $23.26 | 715,100 | — | — |
| 2008-02-11 | $23.51 | $23.51 | 571,500 | — | — |
| 2008-02-08 | $23.60 | $23.60 | 586,800 | — | — |
| 2008-02-07 | $23.26 | $23.26 | 504,300 | — | — |
| 2008-02-06 | $22.68 | $22.68 | 621,700 | — | — |
| 2008-02-05 | $23.20 | $23.20 | 602,400 | — | — |
| 2008-02-04 | $23.72 | $23.72 | 577,000 | — | — |
| 2008-02-01 | $23.78 | $23.78 | 591,000 | — | — |
| 2008-01-31 | $23.15 | $23.15 | 452,500 | — | — |
| 2008-01-30 | $23.04 | $23.04 | 398,600 | — | — |
| 2008-01-29 | $22.96 | $22.96 | 784,700 | — | — |
| 2008-01-28 | $23.61 | $23.61 | 353,800 | — | — |
| 2008-01-25 | $22.93 | $22.93 | 436,600 | — | — |
| 2008-01-24 | $22.99 | $22.99 | 918,700 | — | — |
| 2008-01-23 | $22.97 | $22.97 | 1,046,800 | — | — |
| 2008-01-22 | $23.28 | $23.28 | 643,400 | — | — |
| 2008-01-18 | $24.10 | $24.10 | 574,800 | — | — |
| 2008-01-17 | $24.28 | $24.28 | 417,800 | — | — |
| 2008-01-16 | $23.95 | $23.95 | 487,300 | — | — |
| 2008-01-15 | $24.27 | $24.27 | 318,400 | — | — |
| 2008-01-14 | $25.21 | $25.21 | 604,700 | — | — |
| 2008-01-11 | $24.33 | $24.33 | 603,200 | — | — |
| 2008-01-10 | $26.17 | $26.17 | 555,300 | — | — |
| 2008-01-09 | $25.26 | $25.26 | 666,800 | — | — |
| 2008-01-08 | $25.50 | $25.50 | 371,000 | — | — |
| 2008-01-07 | $26.61 | $26.61 | 639,300 | — | — |
| 2008-01-04 | $27.38 | $27.38 | 642,400 | — | — |
| 2008-01-03 | $29.22 | $29.22 | 540,400 | — | — |
| 2008-01-02 | $29.71 | $29.71 | 210,300 | — | — |