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 | $10.82 | $12.24 | 159,400 | — | — |
| 2008-12-30 | $11.20 | $12.67 | 95,500 | — | — |
| 2008-12-29 | $10.90 | $12.33 | 137,200 | — | — |
| 2008-12-26 | $11.94 | $13.51 | 81,200 | — | — |
| 2008-12-24 | $11.36 | $12.85 | 48,000 | — | — |
| 2008-12-23 | $11.13 | $12.59 | 67,800 | — | — |
| 2008-12-22 | $11.20 | $12.67 | 183,300 | — | — |
| 2008-12-19 | $11.15 | $12.61 | 158,700 | — | — |
| 2008-12-18 | $10.67 | $12.07 | 146,500 | — | — |
| 2008-12-17 | $10.75 | $12.16 | 131,000 | — | — |
| 2008-12-16 | $10.15 | $11.48 | 121,300 | — | — |
| 2008-12-15 | $9.60 | $10.86 | 153,700 | — | — |
| 2008-12-12 | $9.84 | $11.13 | 184,800 | — | — |
| 2008-12-11 | $9.81 | $11.10 | 371,900 | — | — |
| 2008-12-10 | $10.00 | $11.31 | 264,600 | — | — |
| 2008-12-09 | $9.78 | $11.06 | 319,900 | — | — |
| 2008-12-08 | $9.81 | $11.10 | 265,800 | — | — |
| 2008-12-05 | $8.66 | $9.80 | 179,100 | — | — |
| 2008-12-04 | $8.10 | $9.16 | 106,500 | — | — |
| 2008-12-03 | $8.90 | $10.07 | 128,800 | — | — |
| 2008-12-02 | $8.64 | $9.77 | 271,600 | — | — |
| 2008-12-01 | $8.30 | $9.39 | 238,200 | — | — |
| 2008-11-28 | $9.10 | $10.29 | 92,000 | — | — |
| 2008-11-26 | $9.65 | $10.92 | 307,400 | — | — |
| 2008-11-25 | $8.12 | $9.16 | 196,600 | — | — |
| 2008-11-24 | $8.42 | $9.50 | 380,900 | — | — |
| 2008-11-21 | $7.57 | $8.54 | 367,200 | — | — |
| 2008-11-20 | $7.66 | $8.64 | 369,600 | — | — |
| 2008-11-19 | $8.27 | $9.33 | 384,100 | — | — |
| 2008-11-18 | $10.20 | $11.51 | 345,700 | — | — |
| 2008-11-17 | $9.79 | $11.05 | 314,200 | — | — |
| 2008-11-14 | $9.10 | $10.27 | 216,000 | — | — |
| 2008-11-13 | $11.00 | $12.41 | 501,000 | — | — |
| 2008-11-12 | $9.26 | $10.45 | 450,700 | — | — |
| 2008-11-11 | $11.31 | $12.76 | 496,400 | — | — |
| 2008-11-10 | $12.53 | $14.14 | 352,500 | — | — |
| 2008-11-07 | $13.60 | $15.35 | 289,600 | — | — |
| 2008-11-06 | $14.15 | $15.97 | 375,300 | — | — |
| 2008-11-05 | $14.01 | $15.81 | 490,100 | — | — |
| 2008-11-04 | $15.25 | $17.21 | 1,366,000 | — | — |
| 2008-11-03 | $20.95 | $23.64 | 239,200 | — | — |
| 2008-10-31 | $21.00 | $23.70 | 267,000 | — | — |
| 2008-10-30 | $20.20 | $22.80 | 308,000 | — | — |
| 2008-10-29 | $19.30 | $21.78 | 430,800 | — | — |
| 2008-10-28 | $17.45 | $19.69 | 285,600 | — | — |
| 2008-10-27 | $15.65 | $17.66 | 210,000 | — | — |
| 2008-10-24 | $16.55 | $18.68 | 383,200 | — | — |
| 2008-10-23 | $18.25 | $20.59 | 468,800 | — | — |
| 2008-10-22 | $18.50 | $20.88 | 451,600 | — | — |
| 2008-10-21 | $21.17 | $23.89 | 364,700 | — | — |
| 2008-10-20 | $22.75 | $25.67 | 381,300 | — | — |
| 2008-10-17 | $22.12 | $24.96 | 575,900 | — | — |
| 2008-10-16 | $23.10 | $26.07 | 677,000 | — | — |
| 2008-10-15 | $18.95 | $21.38 | 605,600 | — | — |
| 2008-10-14 | $24.20 | $27.31 | 804,400 | — | — |
| 2008-10-13 | $22.88 | $25.82 | 365,400 | — | — |
| 2008-10-10 | $19.70 | $22.23 | 492,600 | — | — |
| 2008-10-09 | $15.55 | $17.55 | 378,000 | — | — |
| 2008-10-08 | $17.85 | $20.14 | 553,600 | — | — |
| 2008-10-07 | $15.35 | $17.32 | 415,400 | — | — |
| 2008-10-06 | $17.73 | $20.01 | 509,600 | — | — |
| 2008-10-03 | $20.09 | $22.67 | 360,800 | — | — |
| 2008-10-02 | $20.65 | $23.30 | 268,600 | — | — |
| 2008-10-01 | $24.51 | $27.66 | 262,000 | — | — |
| 2008-09-30 | $27.05 | $30.53 | 378,200 | — | — |
| 2008-09-29 | $23.78 | $26.83 | 74,200 | — | — |
| 2008-09-26 | $29.43 | $33.21 | 317,000 | — | — |
| 2008-09-25 | $31.13 | $35.12 | 157,800 | — | — |
| 2008-09-24 | $31.31 | $35.33 | 247,000 | — | — |
| 2008-09-23 | $31.13 | $35.12 | 256,000 | — | — |
| 2008-09-22 | $33.00 | $37.24 | 213,000 | — | — |
| 2008-09-19 | $34.81 | $39.29 | 441,000 | — | — |
| 2008-09-18 | $30.90 | $34.87 | 381,400 | — | — |
| 2008-09-17 | $30.33 | $34.23 | 315,800 | — | — |
| 2008-09-16 | $32.58 | $36.77 | 464,400 | — | — |
| 2008-09-15 | $32.13 | $36.25 | 286,600 | — | — |
| 2008-09-12 | $34.56 | $39.01 | 282,200 | — | — |
| 2008-09-11 | $34.30 | $38.71 | 459,600 | — | — |
| 2008-09-10 | $33.01 | $37.25 | 503,800 | — | — |
| 2008-09-09 | $30.20 | $34.08 | 865,000 | — | — |
| 2008-09-08 | $36.33 | $40.99 | 453,600 | — | — |
| 2008-09-05 | $37.22 | $42.01 | 631,400 | — | — |
| 2008-09-04 | $36.62 | $41.32 | 767,000 | — | — |
| 2008-09-03 | $40.00 | $45.14 | 1,018,200 | — | — |
| 2008-09-02 | $42.65 | $48.12 | 660,400 | — | — |
| 2008-08-29 | $46.70 | $52.69 | 201,000 | — | — |
| 2008-08-28 | $47.56 | $53.66 | 457,200 | — | — |
| 2008-08-27 | $45.51 | $51.34 | 330,400 | — | — |
| 2008-08-26 | $45.41 | $51.23 | 528,800 | — | — |
| 2008-08-25 | $45.00 | $50.77 | 878,000 | — | — |
| 2008-08-22 | $49.17 | $55.48 | 399,000 | — | — |
| 2008-08-21 | $50.80 | $57.31 | 213,000 | — | — |
| 2008-08-20 | $52.42 | $59.15 | 349,000 | — | — |
| 2008-08-19 | $50.56 | $57.04 | 436,200 | — | — |
| 2008-08-18 | $52.58 | $59.32 | 462,600 | — | — |
| 2008-08-15 | $50.44 | $56.90 | 563,000 | — | — |
| 2008-08-14 | $53.49 | $60.34 | 343,000 | — | — |
| 2008-08-13 | $52.53 | $59.26 | 447,200 | — | — |
| 2008-08-12 | $53.26 | $60.09 | 396,200 | — | — |
| 2008-08-11 | $51.20 | $57.76 | 598,800 | — | — |
| 2008-08-08 | $49.38 | $55.70 | 398,600 | — | — |
| 2008-08-07 | $50.25 | $56.69 | 476,400 | — | — |
| 2008-08-06 | $51.58 | $58.19 | 722,800 | — | — |
| 2008-08-05 | $47.47 | $53.56 | 627,200 | — | — |
| 2008-08-04 | $45.49 | $51.32 | 1,227,800 | — | — |
| 2008-08-01 | $50.99 | $57.52 | 992,400 | — | — |
| 2008-07-31 | $44.50 | $50.20 | 398,800 | — | — |
| 2008-07-30 | $45.81 | $51.68 | 484,400 | — | — |
| 2008-07-29 | $42.26 | $47.68 | 407,800 | — | — |
| 2008-07-28 | $41.93 | $47.31 | 361,000 | — | — |
| 2008-07-25 | $41.14 | $46.41 | 568,400 | — | — |
| 2008-07-24 | $38.83 | $43.81 | 1,038,200 | — | — |
| 2008-07-23 | $42.92 | $48.42 | 516,000 | — | — |
| 2008-07-22 | $46.33 | $52.26 | 440,400 | — | — |
| 2008-07-21 | $46.54 | $52.51 | 572,600 | — | — |
| 2008-07-18 | $44.11 | $49.76 | 308,000 | — | — |
| 2008-07-17 | $44.82 | $50.57 | 462,200 | — | — |
| 2008-07-16 | $44.90 | $50.66 | 777,400 | — | — |
| 2008-07-15 | $45.25 | $51.05 | 995,800 | — | — |
| 2008-07-14 | $44.03 | $49.67 | 935,800 | — | — |
| 2008-07-11 | $40.04 | $45.17 | 423,000 | — | — |
| 2008-07-10 | $39.42 | $44.48 | 348,400 | — | — |
| 2008-07-09 | $36.37 | $41.03 | 255,400 | — | — |
| 2008-07-08 | $37.28 | $42.05 | 362,200 | — | — |
| 2008-07-07 | $36.89 | $41.62 | 316,400 | — | — |
| 2008-07-03 | $34.78 | $39.23 | 224,800 | — | — |
| 2008-07-02 | $36.11 | $40.74 | 434,800 | — | — |
| 2008-07-01 | $38.17 | $43.06 | 374,400 | — | — |
| 2008-06-30 | $37.06 | $41.81 | 439,400 | — | — |
| 2008-06-27 | $34.91 | $39.39 | 1,245,200 | — | — |
| 2008-06-26 | $33.63 | $37.94 | 210,200 | — | — |
| 2008-06-25 | $33.88 | $38.22 | 278,000 | — | — |
| 2008-06-24 | $35.47 | $40.01 | 206,600 | — | — |
| 2008-06-23 | $36.81 | $41.53 | 200,800 | — | — |
| 2008-06-20 | $35.83 | $40.42 | 236,800 | — | — |
| 2008-06-19 | $37.19 | $41.95 | 143,400 | — | — |
| 2008-06-18 | $37.40 | $42.20 | 230,800 | — | — |
| 2008-06-17 | $37.53 | $42.34 | 283,000 | — | — |
| 2008-06-16 | $35.40 | $39.94 | 222,000 | — | — |
| 2008-06-13 | $34.13 | $38.51 | 228,800 | — | — |
| 2008-06-12 | $33.50 | $37.79 | 232,400 | — | — |
| 2008-06-11 | $34.88 | $39.35 | 246,600 | — | — |
| 2008-06-10 | $34.51 | $38.92 | 581,600 | — | — |
| 2008-06-09 | $36.69 | $41.38 | 331,800 | — | — |
| 2008-06-06 | $37.25 | $42.01 | 297,400 | — | — |
| 2008-06-05 | $38.25 | $43.13 | 299,200 | — | — |
| 2008-06-04 | $37.06 | $41.80 | 320,200 | — | — |
| 2008-06-03 | $37.49 | $42.28 | 590,800 | — | — |
| 2008-06-02 | $35.99 | $40.59 | 642,200 | — | — |
| 2008-05-30 | $34.22 | $38.59 | 738,600 | — | — |
| 2008-05-29 | $30.88 | $34.82 | 439,600 | — | — |
| 2008-05-28 | $31.75 | $35.80 | 270,800 | — | — |
| 2008-05-27 | $30.40 | $34.28 | 255,800 | — | — |
| 2008-05-23 | $28.30 | $31.91 | 397,000 | — | — |
| 2008-05-22 | $30.38 | $34.25 | 417,400 | — | — |
| 2008-05-21 | $31.05 | $35.02 | 627,200 | — | — |
| 2008-05-20 | $34.65 | $39.08 | 239,000 | — | — |
| 2008-05-19 | $34.62 | $39.04 | 397,200 | — | — |
| 2008-05-16 | $33.28 | $37.52 | 221,600 | — | — |
| 2008-05-15 | $33.13 | $37.36 | 204,000 | — | — |
| 2008-05-14 | $32.10 | $36.19 | 225,800 | — | — |
| 2008-05-13 | $32.47 | $36.62 | 286,600 | — | — |
| 2008-05-12 | $31.12 | $35.09 | 241,000 | — | — |
| 2008-05-09 | $30.42 | $34.30 | 293,800 | — | — |
| 2008-05-08 | $30.75 | $34.67 | 174,400 | — | — |
| 2008-05-07 | $28.75 | $32.42 | 297,800 | — | — |
| 2008-05-06 | $30.53 | $34.42 | 617,800 | — | — |
| 2008-05-05 | $27.57 | $31.09 | 693,600 | — | — |
| 2008-05-02 | $31.35 | $35.35 | 438,400 | — | — |
| 2008-05-01 | $29.12 | $32.83 | 211,000 | — | — |
| 2008-04-30 | $28.59 | $32.24 | 168,000 | — | — |
| 2008-04-29 | $28.54 | $32.18 | 159,200 | — | — |
| 2008-04-28 | $29.48 | $33.24 | 280,600 | — | — |
| 2008-04-25 | $28.95 | $32.65 | 215,800 | — | — |
| 2008-04-24 | $27.40 | $30.90 | 187,200 | — | — |
| 2008-04-23 | $27.51 | $31.03 | 176,600 | — | — |
| 2008-04-22 | $27.49 | $31.00 | 147,800 | — | — |
| 2008-04-21 | $27.32 | $30.81 | 376,400 | — | — |
| 2008-04-18 | $26.69 | $30.10 | 164,600 | — | — |
| 2008-04-17 | $25.78 | $29.07 | 148,800 | — | — |
| 2008-04-16 | $26.00 | $29.32 | 172,400 | — | — |
| 2008-04-15 | $25.42 | $28.67 | 214,000 | — | — |
| 2008-04-14 | $23.55 | $26.56 | 408,200 | — | — |
| 2008-04-11 | $25.65 | $28.92 | 153,600 | — | — |
| 2008-04-10 | $25.63 | $28.90 | 149,600 | — | — |
| 2008-04-09 | $25.14 | $28.35 | 149,200 | — | — |
| 2008-04-08 | $25.49 | $28.75 | 191,400 | — | — |
| 2008-04-07 | $25.43 | $28.68 | 762,800 | — | — |
| 2008-04-04 | $24.40 | $27.51 | 400,400 | — | — |
| 2008-04-03 | $22.61 | $25.50 | 555,000 | — | — |
| 2008-04-02 | $18.00 | $20.30 | 89,600 | — | — |
| 2008-04-01 | $17.99 | $20.29 | 135,800 | — | — |
| 2008-03-31 | $17.81 | $20.08 | 93,200 | — | — |
| 2008-03-28 | $17.49 | $19.72 | 105,000 | — | — |
| 2008-03-27 | $17.93 | $20.22 | 88,800 | — | — |
| 2008-03-26 | $18.00 | $20.29 | 111,400 | — | — |
| 2008-03-25 | $18.17 | $20.48 | 192,000 | — | — |
| 2008-03-24 | $17.51 | $19.75 | 119,000 | — | — |
| 2008-03-20 | $17.25 | $19.45 | 78,400 | — | — |
| 2008-03-19 | $17.05 | $19.23 | 126,200 | — | — |
| 2008-03-18 | $18.21 | $20.51 | 68,600 | — | — |
| 2008-03-17 | $17.25 | $19.44 | 120,400 | — | — |
| 2008-03-14 | $18.30 | $20.62 | 138,600 | — | — |
| 2008-03-13 | $18.39 | $20.72 | 140,800 | — | — |
| 2008-03-12 | $17.61 | $19.84 | 101,800 | — | — |
| 2008-03-11 | $18.47 | $20.81 | 117,000 | — | — |
| 2008-03-10 | $17.17 | $19.35 | 139,600 | — | — |
| 2008-03-07 | $18.46 | $20.80 | 132,200 | — | — |
| 2008-03-06 | $18.83 | $21.22 | 95,200 | — | — |
| 2008-03-05 | $18.98 | $21.39 | 156,800 | — | — |
| 2008-03-04 | $18.33 | $20.66 | 124,600 | — | — |
| 2008-03-03 | $17.82 | $20.07 | 182,000 | — | — |
| 2008-02-29 | $19.24 | $21.68 | 165,000 | — | — |
| 2008-02-28 | $19.00 | $21.40 | 75,600 | — | — |
| 2008-02-27 | $18.75 | $21.13 | 182,000 | — | — |
| 2008-02-26 | $18.75 | $21.13 | 170,800 | — | — |
| 2008-02-25 | $18.00 | $20.28 | 322,800 | — | — |
| 2008-02-22 | $17.03 | $19.18 | 300,200 | — | — |
| 2008-02-21 | $17.30 | $19.49 | 116,400 | — | — |
| 2008-02-20 | $17.50 | $19.72 | 135,000 | — | — |
| 2008-02-19 | $17.67 | $19.91 | 211,600 | — | — |
| 2008-02-15 | $16.26 | $18.33 | 121,200 | — | — |
| 2008-02-14 | $17.08 | $19.24 | 122,200 | — | — |
| 2008-02-13 | $16.97 | $19.12 | 132,200 | — | — |
| 2008-02-12 | $16.50 | $18.59 | 268,600 | — | — |
| 2008-02-11 | $17.64 | $19.88 | 223,600 | — | — |
| 2008-02-08 | $16.00 | $18.03 | 123,800 | — | — |
| 2008-02-07 | $16.22 | $18.27 | 170,800 | — | — |
| 2008-02-06 | $17.00 | $19.16 | 137,400 | — | — |
| 2008-02-05 | $16.00 | $18.03 | 184,600 | — | — |
| 2008-02-04 | $16.45 | $18.54 | 290,400 | — | — |
| 2008-02-01 | $17.03 | $19.18 | 326,400 | — | — |
| 2008-01-31 | $15.73 | $17.72 | 262,000 | — | — |
| 2008-01-30 | $15.52 | $17.48 | 625,000 | — | — |
| 2008-01-29 | $15.00 | $16.90 | 1,478,800 | — | — |
| 2008-01-28 | $17.42 | $19.63 | 900,400 | — | — |
| 2008-01-25 | $21.33 | $24.03 | 133,000 | — | — |
| 2008-01-24 | $21.28 | $23.97 | 173,200 | — | — |
| 2008-01-23 | $19.39 | $21.85 | 135,000 | — | — |
| 2008-01-22 | $19.98 | $22.51 | 214,400 | — | — |
| 2008-01-18 | $19.40 | $21.86 | 136,600 | — | — |
| 2008-01-17 | $18.68 | $21.05 | 352,400 | — | — |
| 2008-01-16 | $20.50 | $23.10 | 249,200 | — | — |
| 2008-01-15 | $22.50 | $25.35 | 91,600 | — | — |
| 2008-01-14 | $23.15 | $26.08 | 117,200 | — | — |
| 2008-01-11 | $22.49 | $25.34 | 145,200 | — | — |
| 2008-01-10 | $23.67 | $26.68 | 150,400 | — | — |
| 2008-01-09 | $22.17 | $24.99 | 198,800 | — | — |
| 2008-01-08 | $23.20 | $26.14 | 145,200 | — | — |
| 2008-01-07 | $23.49 | $26.47 | 182,000 | — | — |
| 2008-01-04 | $24.21 | $27.28 | 316,600 | — | — |
| 2008-01-03 | $24.90 | $28.06 | 405,800 | — | — |
| 2008-01-02 | $22.40 | $25.24 | 324,750 | — | — |