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 | $12.11 | $31.62 | 133,100 | — | — |
| 2008-12-30 | $11.62 | $30.34 | 86,800 | — | — |
| 2008-12-29 | $11.05 | $28.85 | 103,900 | — | — |
| 2008-12-26 | $11.06 | $28.88 | 65,700 | — | — |
| 2008-12-24 | $11.67 | $30.47 | 30,200 | — | — |
| 2008-12-23 | $11.57 | $30.21 | 78,000 | — | — |
| 2008-12-22 | $11.69 | $30.52 | 216,800 | — | — |
| 2008-12-19 | $12.20 | $31.86 | 289,500 | — | — |
| 2008-12-18 | $11.28 | $29.45 | 159,100 | — | — |
| 2008-12-17 | $10.76 | $28.10 | 132,900 | — | — |
| 2008-12-16 | $10.31 | $26.92 | 166,800 | — | — |
| 2008-12-15 | $9.70 | $25.33 | 119,100 | — | — |
| 2008-12-12 | $9.85 | $25.72 | 129,500 | — | — |
| 2008-12-11 | $9.65 | $25.20 | 99,700 | — | — |
| 2008-12-10 | $10.67 | $27.86 | 67,500 | — | — |
| 2008-12-09 | $10.43 | $27.23 | 127,900 | — | — |
| 2008-12-08 | $11.08 | $28.93 | 131,900 | — | — |
| 2008-12-05 | $10.44 | $27.26 | 141,100 | — | — |
| 2008-12-04 | $9.73 | $25.41 | 143,500 | — | — |
| 2008-12-03 | $9.55 | $24.94 | 221,800 | — | — |
| 2008-12-02 | $9.36 | $24.44 | 136,200 | — | — |
| 2008-12-01 | $8.93 | $23.32 | 181,400 | — | — |
| 2008-11-28 | $10.17 | $26.55 | 36,800 | — | — |
| 2008-11-26 | $10.14 | $26.48 | 128,100 | — | — |
| 2008-11-25 | $9.55 | $24.94 | 139,400 | — | — |
| 2008-11-24 | $9.53 | $24.88 | 153,200 | — | — |
| 2008-11-21 | $9.28 | $24.23 | 217,400 | — | — |
| 2008-11-20 | $8.90 | $23.24 | 252,100 | — | — |
| 2008-11-19 | $9.10 | $23.76 | 111,800 | — | — |
| 2008-11-18 | $10.02 | $26.16 | 149,700 | — | — |
| 2008-11-17 | $10.23 | $26.71 | 150,400 | — | — |
| 2008-11-14 | $10.52 | $27.47 | 96,200 | — | — |
| 2008-11-13 | $11.96 | $31.23 | 181,000 | — | — |
| 2008-11-12 | $10.50 | $27.42 | 99,000 | — | — |
| 2008-11-11 | $10.74 | $28.04 | 107,400 | — | — |
| 2008-11-10 | $10.64 | $27.78 | 88,500 | — | — |
| 2008-11-07 | $10.73 | $28.02 | 137,900 | — | — |
| 2008-11-06 | $10.95 | $28.59 | 132,600 | — | — |
| 2008-11-05 | $11.17 | $29.17 | 145,000 | — | — |
| 2008-11-04 | $11.94 | $31.18 | 132,900 | — | — |
| 2008-11-03 | $11.97 | $31.25 | 118,300 | — | — |
| 2008-10-31 | $11.77 | $30.73 | 209,900 | — | — |
| 2008-10-30 | $11.28 | $29.45 | 120,900 | — | — |
| 2008-10-29 | $10.92 | $28.51 | 143,800 | — | — |
| 2008-10-28 | $10.74 | $28.04 | 191,000 | — | — |
| 2008-10-27 | $9.76 | $25.48 | 367,500 | — | — |
| 2008-10-24 | $9.84 | $25.69 | 133,300 | — | — |
| 2008-10-23 | $10.21 | $26.66 | 226,000 | — | — |
| 2008-10-22 | $10.28 | $26.84 | 214,300 | — | — |
| 2008-10-21 | $10.98 | $28.67 | 132,200 | — | — |
| 2008-10-20 | $11.45 | $29.90 | 145,200 | — | — |
| 2008-10-17 | $11.71 | $30.58 | 191,600 | — | — |
| 2008-10-16 | $12.47 | $32.56 | 164,700 | — | — |
| 2008-10-15 | $11.33 | $29.58 | 138,600 | — | — |
| 2008-10-14 | $12.39 | $32.35 | 87,000 | — | — |
| 2008-10-13 | $13.05 | $34.07 | 109,400 | — | — |
| 2008-10-10 | $11.38 | $29.71 | 585,700 | — | — |
| 2008-10-09 | $10.81 | $28.23 | 577,600 | — | — |
| 2008-10-08 | $11.65 | $30.42 | 237,500 | — | — |
| 2008-10-07 | $12.17 | $31.37 | 177,400 | — | — |
| 2008-10-06 | $13.24 | $34.13 | 140,000 | — | — |
| 2008-10-03 | $13.67 | $35.24 | 87,600 | — | — |
| 2008-10-02 | $13.93 | $35.91 | 101,000 | — | — |
| 2008-10-01 | $15.14 | $39.03 | 62,800 | — | — |
| 2008-09-30 | $15.46 | $39.85 | 159,800 | — | — |
| 2008-09-29 | $15.51 | $39.98 | 86,200 | — | — |
| 2008-09-26 | $15.91 | $41.01 | 116,400 | — | — |
| 2008-09-25 | $15.81 | $40.76 | 69,800 | — | — |
| 2008-09-24 | $15.82 | $40.78 | 106,600 | — | — |
| 2008-09-23 | $16.40 | $42.28 | 93,700 | — | — |
| 2008-09-22 | $16.94 | $43.67 | 131,100 | — | — |
| 2008-09-19 | $17.78 | $45.83 | 375,000 | — | — |
| 2008-09-18 | $15.40 | $39.70 | 198,700 | — | — |
| 2008-09-17 | $15.70 | $40.47 | 82,100 | — | — |
| 2008-09-16 | $16.95 | $43.69 | 116,300 | — | — |
| 2008-09-15 | $16.49 | $42.51 | 61,500 | — | — |
| 2008-09-12 | $16.92 | $43.62 | 70,900 | — | — |
| 2008-09-11 | $16.98 | $43.77 | 109,200 | — | — |
| 2008-09-10 | $16.74 | $43.15 | 97,100 | — | — |
| 2008-09-09 | $16.48 | $42.48 | 115,400 | — | — |
| 2008-09-08 | $16.70 | $43.05 | 164,700 | — | — |
| 2008-09-05 | $16.55 | $42.66 | 118,800 | — | — |
| 2008-09-04 | $16.77 | $43.23 | 46,700 | — | — |
| 2008-09-03 | $17.17 | $44.26 | 58,100 | — | — |
| 2008-09-02 | $16.93 | $43.64 | 56,500 | — | — |
| 2008-08-29 | $16.51 | $42.56 | 52,100 | — | — |
| 2008-08-28 | $16.88 | $43.51 | 65,900 | — | — |
| 2008-08-27 | $16.36 | $42.17 | 59,100 | — | — |
| 2008-08-26 | $16.06 | $41.40 | 53,000 | — | — |
| 2008-08-25 | $15.66 | $40.37 | 79,400 | — | — |
| 2008-08-22 | $16.25 | $41.89 | 64,900 | — | — |
| 2008-08-21 | $15.87 | $40.91 | 50,300 | — | — |
| 2008-08-20 | $16.30 | $42.02 | 83,700 | — | — |
| 2008-08-19 | $16.20 | $41.76 | 111,300 | — | — |
| 2008-08-18 | $16.38 | $42.22 | 66,400 | — | — |
| 2008-08-15 | $16.58 | $42.74 | 166,200 | — | — |
| 2008-08-14 | $16.50 | $42.53 | 112,600 | — | — |
| 2008-08-13 | $16.82 | $43.36 | 90,700 | — | — |
| 2008-08-12 | $16.50 | $42.53 | 72,600 | — | — |
| 2008-08-11 | $16.50 | $42.53 | 122,900 | — | — |
| 2008-08-08 | $16.06 | $41.40 | 111,000 | — | — |
| 2008-08-07 | $15.46 | $39.85 | 130,500 | — | — |
| 2008-08-06 | $15.95 | $41.12 | 64,400 | — | — |
| 2008-08-05 | $16.63 | $42.87 | 90,200 | — | — |
| 2008-08-04 | $16.19 | $41.73 | 77,200 | — | — |
| 2008-08-01 | $16.28 | $41.97 | 98,000 | — | — |
| 2008-07-31 | $15.45 | $39.83 | 131,000 | — | — |
| 2008-07-30 | $16.01 | $41.27 | 168,800 | — | — |
| 2008-07-29 | $15.50 | $39.96 | 182,500 | — | — |
| 2008-07-28 | $15.49 | $39.93 | 68,900 | — | — |
| 2008-07-25 | $15.94 | $41.09 | 101,100 | — | — |
| 2008-07-24 | $15.86 | $40.88 | 147,400 | — | — |
| 2008-07-23 | $16.23 | $41.84 | 99,300 | — | — |
| 2008-07-22 | $16.10 | $41.50 | 129,600 | — | — |
| 2008-07-21 | $15.59 | $40.19 | 35,100 | — | — |
| 2008-07-18 | $15.39 | $39.67 | 94,200 | — | — |
| 2008-07-17 | $15.48 | $39.90 | 151,500 | — | — |
| 2008-07-16 | $15.32 | $39.49 | 125,200 | — | — |
| 2008-07-15 | $14.55 | $37.51 | 205,700 | — | — |
| 2008-07-14 | $14.55 | $37.51 | 109,800 | — | — |
| 2008-07-11 | $14.91 | $38.44 | 198,600 | — | — |
| 2008-07-10 | $14.63 | $37.71 | 222,900 | — | — |
| 2008-07-09 | $14.24 | $36.71 | 387,100 | — | — |
| 2008-07-08 | $14.15 | $36.08 | 551,900 | — | — |
| 2008-07-07 | $14.58 | $37.17 | 196,300 | — | — |
| 2008-07-03 | $14.89 | $37.96 | 101,000 | — | — |
| 2008-07-02 | $15.09 | $38.47 | 269,700 | — | — |
| 2008-07-01 | $15.53 | $39.59 | 278,300 | — | — |
| 2008-06-30 | $15.65 | $39.90 | 191,000 | — | — |
| 2008-06-27 | $15.82 | $40.33 | 245,200 | — | — |
| 2008-06-26 | $16.22 | $41.35 | 87,800 | — | — |
| 2008-06-25 | $16.88 | $43.04 | 190,900 | — | — |
| 2008-06-24 | $16.37 | $41.74 | 228,300 | — | — |
| 2008-06-23 | $16.97 | $43.27 | 94,500 | — | — |
| 2008-06-20 | $17.95 | $45.76 | 130,200 | — | — |
| 2008-06-19 | $18.32 | $46.71 | 71,800 | — | — |
| 2008-06-18 | $18.29 | $46.63 | 71,300 | — | — |
| 2008-06-17 | $18.30 | $46.66 | 96,700 | — | — |
| 2008-06-16 | $18.69 | $47.65 | 37,900 | — | — |
| 2008-06-13 | $18.70 | $47.68 | 114,200 | — | — |
| 2008-06-12 | $18.37 | $46.84 | 97,800 | — | — |
| 2008-06-11 | $18.21 | $46.43 | 85,000 | — | — |
| 2008-06-10 | $18.82 | $47.98 | 100,500 | — | — |
| 2008-06-09 | $18.47 | $47.09 | 96,500 | — | — |
| 2008-06-06 | $18.61 | $47.45 | 136,900 | — | — |
| 2008-06-05 | $19.92 | $50.79 | 101,100 | — | — |
| 2008-06-04 | $18.87 | $48.11 | 147,600 | — | — |
| 2008-06-03 | $18.30 | $46.66 | 69,700 | — | — |
| 2008-06-02 | $18.48 | $47.12 | 67,900 | — | — |
| 2008-05-30 | $18.89 | $48.16 | 123,300 | — | — |
| 2008-05-29 | $19.04 | $48.54 | 100,600 | — | — |
| 2008-05-28 | $18.59 | $47.40 | 160,300 | — | — |
| 2008-05-27 | $18.59 | $47.40 | 91,300 | — | — |
| 2008-05-23 | $17.91 | $45.66 | 82,000 | — | — |
| 2008-05-22 | $17.87 | $45.56 | 57,100 | — | — |
| 2008-05-21 | $17.37 | $44.29 | 75,900 | — | — |
| 2008-05-20 | $17.27 | $44.03 | 66,800 | — | — |
| 2008-05-19 | $17.71 | $45.15 | 115,300 | — | — |
| 2008-05-16 | $17.48 | $44.57 | 130,300 | — | — |
| 2008-05-15 | $17.46 | $44.52 | 80,500 | — | — |
| 2008-05-14 | $17.48 | $44.57 | 102,100 | — | — |
| 2008-05-13 | $18.18 | $46.35 | 63,200 | — | — |
| 2008-05-12 | $18.40 | $46.91 | 105,600 | — | — |
| 2008-05-09 | $16.86 | $42.99 | 43,300 | — | — |
| 2008-05-08 | $16.95 | $43.22 | 93,500 | — | — |
| 2008-05-07 | $17.10 | $43.60 | 122,300 | — | — |
| 2008-05-06 | $17.60 | $44.87 | 69,700 | — | — |
| 2008-05-05 | $16.96 | $43.24 | 80,600 | — | — |
| 2008-05-02 | $16.92 | $43.14 | 110,700 | — | — |
| 2008-05-01 | $17.87 | $45.56 | 91,500 | — | — |
| 2008-04-30 | $16.94 | $43.19 | 72,300 | — | — |
| 2008-04-29 | $17.09 | $43.57 | 143,900 | — | — |
| 2008-04-28 | $16.78 | $42.78 | 180,500 | — | — |
| 2008-04-25 | $16.70 | $42.58 | 157,700 | — | — |
| 2008-04-24 | $16.40 | $41.81 | 142,400 | — | — |
| 2008-04-23 | $15.49 | $39.49 | 85,500 | — | — |
| 2008-04-22 | $15.49 | $39.49 | 246,300 | — | — |
| 2008-04-21 | $16.12 | $41.10 | 81,100 | — | — |
| 2008-04-18 | $16.71 | $42.60 | 118,900 | — | — |
| 2008-04-17 | $16.75 | $42.71 | 65,800 | — | — |
| 2008-04-16 | $17.25 | $43.98 | 94,300 | — | — |
| 2008-04-15 | $16.70 | $42.58 | 142,800 | — | — |
| 2008-04-14 | $16.17 | $41.23 | 392,100 | — | — |
| 2008-04-11 | $15.77 | $40.21 | 529,100 | — | — |
| 2008-04-10 | $16.39 | $41.79 | 593,400 | — | — |
| 2008-04-09 | $16.22 | $40.96 | 99,000 | — | — |
| 2008-04-08 | $16.78 | $42.37 | 125,500 | — | — |
| 2008-04-07 | $17.07 | $43.11 | 56,700 | — | — |
| 2008-04-04 | $16.84 | $42.52 | 54,100 | — | — |
| 2008-04-03 | $16.86 | $42.58 | 94,600 | — | — |
| 2008-04-02 | $17.18 | $43.38 | 142,500 | — | — |
| 2008-04-01 | $16.96 | $42.83 | 122,900 | — | — |
| 2008-03-31 | $16.78 | $42.37 | 171,300 | — | — |
| 2008-03-28 | $16.29 | $41.14 | 99,600 | — | — |
| 2008-03-27 | $16.43 | $41.49 | 250,600 | — | — |
| 2008-03-26 | $16.48 | $41.62 | 71,800 | — | — |
| 2008-03-25 | $16.89 | $42.65 | 164,100 | — | — |
| 2008-03-24 | $16.43 | $41.49 | 92,600 | — | — |
| 2008-03-20 | $15.75 | $39.77 | 393,000 | — | — |
| 2008-03-19 | $15.66 | $39.54 | 136,100 | — | — |
| 2008-03-18 | $15.20 | $38.38 | 152,200 | — | — |
| 2008-03-17 | $14.61 | $36.89 | 140,300 | — | — |
| 2008-03-14 | $14.81 | $37.40 | 81,900 | — | — |
| 2008-03-13 | $15.28 | $38.59 | 90,200 | — | — |
| 2008-03-12 | $15.23 | $38.46 | 141,900 | — | — |
| 2008-03-11 | $15.22 | $38.43 | 273,300 | — | — |
| 2008-03-10 | $14.76 | $37.27 | 87,800 | — | — |
| 2008-03-07 | $15.04 | $37.98 | 116,700 | — | — |
| 2008-03-06 | $15.12 | $38.18 | 159,900 | — | — |
| 2008-03-05 | $15.66 | $39.54 | 235,700 | — | — |
| 2008-03-04 | $16.57 | $41.84 | 189,100 | — | — |
| 2008-03-03 | $16.25 | $41.03 | 200,600 | — | — |
| 2008-02-29 | $15.96 | $40.30 | 134,600 | — | — |
| 2008-02-28 | $16.86 | $42.58 | 171,100 | — | — |
| 2008-02-27 | $17.93 | $45.28 | 152,900 | — | — |
| 2008-02-26 | $17.40 | $43.94 | 106,900 | — | — |
| 2008-02-25 | $17.26 | $43.59 | 105,100 | — | — |
| 2008-02-22 | $16.64 | $42.02 | 120,100 | — | — |
| 2008-02-21 | $16.93 | $42.75 | 132,000 | — | — |
| 2008-02-20 | $17.00 | $42.93 | 90,000 | — | — |
| 2008-02-19 | $16.68 | $42.12 | 89,100 | — | — |
| 2008-02-15 | $16.50 | $41.67 | 151,500 | — | — |
| 2008-02-14 | $16.72 | $42.22 | 100,600 | — | — |
| 2008-02-13 | $17.04 | $43.03 | 103,000 | — | — |
| 2008-02-12 | $16.49 | $41.64 | 85,900 | — | — |
| 2008-02-11 | $16.16 | $40.81 | 117,600 | — | — |
| 2008-02-08 | $16.48 | $41.62 | 95,200 | — | — |
| 2008-02-07 | $16.74 | $42.27 | 125,500 | — | — |
| 2008-02-06 | $16.43 | $41.49 | 130,800 | — | — |
| 2008-02-05 | $16.50 | $41.67 | 128,300 | — | — |
| 2008-02-04 | $16.59 | $41.89 | 123,000 | — | — |
| 2008-02-01 | $16.81 | $42.45 | 190,700 | — | — |
| 2008-01-31 | $15.84 | $40.00 | 260,700 | — | — |
| 2008-01-30 | $15.61 | $39.42 | 201,200 | — | — |
| 2008-01-29 | $16.26 | $41.06 | 171,600 | — | — |
| 2008-01-28 | $16.27 | $41.09 | 127,500 | — | — |
| 2008-01-25 | $15.82 | $39.95 | 210,200 | — | — |
| 2008-01-24 | $16.03 | $40.48 | 174,700 | — | — |
| 2008-01-23 | $16.36 | $41.31 | 358,800 | — | — |
| 2008-01-22 | $15.67 | $39.57 | 249,000 | — | — |
| 2008-01-18 | $15.63 | $39.47 | 327,100 | — | — |
| 2008-01-17 | $16.38 | $41.36 | 161,100 | — | — |
| 2008-01-16 | $17.06 | $43.08 | 191,200 | — | — |
| 2008-01-15 | $17.00 | $42.93 | 277,300 | — | — |
| 2008-01-14 | $17.27 | $43.61 | 115,000 | — | — |
| 2008-01-11 | $17.15 | $43.31 | 244,300 | — | — |
| 2008-01-10 | $17.56 | $44.34 | 250,800 | — | — |
| 2008-01-09 | $17.23 | $43.12 | 296,800 | — | — |
| 2008-01-08 | $17.10 | $42.79 | 364,600 | — | — |
| 2008-01-07 | $17.14 | $42.89 | 245,800 | — | — |
| 2008-01-04 | $16.35 | $40.92 | 142,300 | — | — |
| 2008-01-03 | $17.16 | $42.94 | 223,600 | — | — |
| 2008-01-02 | $17.55 | $43.92 | 234,100 | — | — |