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 | $19.92 | $39.48 | 99,375 | — | — |
| 2008-12-30 | $18.96 | $37.59 | 630,156 | — | — |
| 2008-12-29 | $18.37 | $36.41 | 188,750 | — | — |
| 2008-12-26 | $17.15 | $34.00 | 65,937 | — | — |
| 2008-12-24 | $17.18 | $34.06 | 37,812 | — | — |
| 2008-12-23 | $17.13 | $33.95 | 135,469 | — | — |
| 2008-12-22 | $17.58 | $34.85 | 114,687 | — | — |
| 2008-12-19 | $18.11 | $35.90 | 251,875 | — | — |
| 2008-12-18 | $18.27 | $36.20 | 114,375 | — | — |
| 2008-12-17 | $18.21 | $36.10 | 167,656 | — | — |
| 2008-12-16 | $18.14 | $35.96 | 284,844 | — | — |
| 2008-12-15 | $17.32 | $34.34 | 166,094 | — | — |
| 2008-12-12 | $18.76 | $37.19 | 157,031 | — | — |
| 2008-12-11 | $17.57 | $34.82 | 137,344 | — | — |
| 2008-12-10 | $18.11 | $35.89 | 64,219 | — | — |
| 2008-12-09 | $17.25 | $34.19 | 106,875 | — | — |
| 2008-12-08 | $17.82 | $35.33 | 169,531 | — | — |
| 2008-12-05 | $16.00 | $31.71 | 154,844 | — | — |
| 2008-12-04 | $14.37 | $28.48 | 122,812 | — | — |
| 2008-12-03 | $15.14 | $30.01 | 151,094 | — | — |
| 2008-12-02 | $14.89 | $29.51 | 162,969 | — | — |
| 2008-12-01 | $14.04 | $27.82 | 208,750 | — | — |
| 2008-11-28 | $17.66 | $35.01 | 35,781 | — | — |
| 2008-11-26 | $17.34 | $34.38 | 169,687 | — | — |
| 2008-11-25 | $16.40 | $32.50 | 262,969 | — | — |
| 2008-11-24 | $15.81 | $31.33 | 189,219 | — | — |
| 2008-11-21 | $14.04 | $27.83 | 292,031 | — | — |
| 2008-11-20 | $12.74 | $25.24 | 134,531 | — | — |
| 2008-11-19 | $13.78 | $27.31 | 94,062 | — | — |
| 2008-11-18 | $15.42 | $30.57 | 119,062 | — | — |
| 2008-11-17 | $15.64 | $30.99 | 145,937 | — | — |
| 2008-11-14 | $15.85 | $31.42 | 100,312 | — | — |
| 2008-11-13 | $18.16 | $35.99 | 304,844 | — | — |
| 2008-11-12 | $15.72 | $31.16 | 95,625 | — | — |
| 2008-11-11 | $16.79 | $33.16 | 121,406 | — | — |
| 2008-11-10 | $16.32 | $32.23 | 346,875 | — | — |
| 2008-11-07 | $17.68 | $34.90 | 102,500 | — | — |
| 2008-11-06 | $16.90 | $33.38 | 196,562 | — | — |
| 2008-11-05 | $17.71 | $34.97 | 109,687 | — | — |
| 2008-11-04 | $19.20 | $37.91 | 142,969 | — | — |
| 2008-11-03 | $19.78 | $39.05 | 70,312 | — | — |
| 2008-10-31 | $20.13 | $39.74 | 144,062 | — | — |
| 2008-10-30 | $18.94 | $37.41 | 83,281 | — | — |
| 2008-10-29 | $18.34 | $36.21 | 134,844 | — | — |
| 2008-10-28 | $18.50 | $36.52 | 180,312 | — | — |
| 2008-10-27 | $15.89 | $31.38 | 118,906 | — | — |
| 2008-10-24 | $16.80 | $33.17 | 225,937 | — | — |
| 2008-10-23 | $16.67 | $32.92 | 230,937 | — | — |
| 2008-10-22 | $16.13 | $31.85 | 118,437 | — | — |
| 2008-10-21 | $17.09 | $33.74 | 197,031 | — | — |
| 2008-10-20 | $17.59 | $34.74 | 124,219 | — | — |
| 2008-10-17 | $16.83 | $33.24 | 230,625 | — | — |
| 2008-10-16 | $18.02 | $35.57 | 225,937 | — | — |
| 2008-10-15 | $15.84 | $31.28 | 210,625 | — | — |
| 2008-10-14 | $18.78 | $37.09 | 133,437 | — | — |
| 2008-10-13 | $19.68 | $38.86 | 218,281 | — | — |
| 2008-10-10 | $19.68 | $38.86 | 252,031 | — | — |
| 2008-10-09 | $16.35 | $32.29 | 233,125 | — | — |
| 2008-10-08 | $17.65 | $34.85 | 192,500 | — | — |
| 2008-10-07 | $17.95 | $35.45 | 366,094 | — | — |
| 2008-10-06 | $18.78 | $37.09 | 316,094 | — | — |
| 2008-10-03 | $21.13 | $41.73 | 190,312 | — | — |
| 2008-10-02 | $22.59 | $44.61 | 145,781 | — | — |
| 2008-10-01 | $24.48 | $48.34 | 187,344 | — | — |
| 2008-09-30 | $24.14 | $47.67 | 155,625 | — | — |
| 2008-09-29 | $23.20 | $45.81 | 151,875 | — | — |
| 2008-09-26 | $25.95 | $51.23 | 113,750 | — | — |
| 2008-09-25 | $26.14 | $51.61 | 95,156 | — | — |
| 2008-09-24 | $25.41 | $50.17 | 157,500 | — | — |
| 2008-09-23 | $26.25 | $51.84 | 71,094 | — | — |
| 2008-09-22 | $26.36 | $52.05 | 152,187 | — | — |
| 2008-09-19 | $27.01 | $53.33 | 504,687 | — | — |
| 2008-09-18 | $25.66 | $50.68 | 312,344 | — | — |
| 2008-09-17 | $24.73 | $48.83 | 377,344 | — | — |
| 2008-09-16 | $24.32 | $48.02 | 168,281 | — | — |
| 2008-09-15 | $23.33 | $46.06 | 165,469 | — | — |
| 2008-09-12 | $23.93 | $47.25 | 192,031 | — | — |
| 2008-09-11 | $23.68 | $46.76 | 130,312 | — | — |
| 2008-09-10 | $24.06 | $47.52 | 149,687 | — | — |
| 2008-09-09 | $23.69 | $46.78 | 255,156 | — | — |
| 2008-09-08 | $25.11 | $49.59 | 358,125 | — | — |
| 2008-09-05 | $24.29 | $47.96 | 147,344 | — | — |
| 2008-09-04 | $24.49 | $48.35 | 92,344 | — | — |
| 2008-09-03 | $25.68 | $50.70 | 85,000 | — | — |
| 2008-09-02 | $25.18 | $49.73 | 113,594 | — | — |
| 2008-08-29 | $25.75 | $50.84 | 97,656 | — | — |
| 2008-08-28 | $25.92 | $51.18 | 350,469 | — | — |
| 2008-08-27 | $26.62 | $52.56 | 129,531 | — | — |
| 2008-08-26 | $26.50 | $52.32 | 92,031 | — | — |
| 2008-08-25 | $26.34 | $52.00 | 114,062 | — | — |
| 2008-08-22 | $27.58 | $54.45 | 46,875 | — | — |
| 2008-08-21 | $27.05 | $53.42 | 70,781 | — | — |
| 2008-08-20 | $27.65 | $54.61 | 121,094 | — | — |
| 2008-08-19 | $27.68 | $54.66 | 123,906 | — | — |
| 2008-08-18 | $28.05 | $55.39 | 47,812 | — | — |
| 2008-08-15 | $28.45 | $56.17 | 180,937 | — | — |
| 2008-08-14 | $28.69 | $56.65 | 115,156 | — | — |
| 2008-08-13 | $28.58 | $56.43 | 126,250 | — | — |
| 2008-08-12 | $28.36 | $55.87 | 96,250 | — | — |
| 2008-08-11 | $28.63 | $56.41 | 149,687 | — | — |
| 2008-08-08 | $27.84 | $54.85 | 114,062 | — | — |
| 2008-08-07 | $27.51 | $54.19 | 84,219 | — | — |
| 2008-08-06 | $27.78 | $54.72 | 109,375 | — | — |
| 2008-08-05 | $27.42 | $54.02 | 153,594 | — | — |
| 2008-08-04 | $27.11 | $53.41 | 113,125 | — | — |
| 2008-08-01 | $27.43 | $54.04 | 118,594 | — | — |
| 2008-07-31 | $28.51 | $56.16 | 142,187 | — | — |
| 2008-07-30 | $28.60 | $56.35 | 81,875 | — | — |
| 2008-07-29 | $28.13 | $55.42 | 82,031 | — | — |
| 2008-07-28 | $27.53 | $54.24 | 126,250 | — | — |
| 2008-07-25 | $27.65 | $54.47 | 183,125 | — | — |
| 2008-07-24 | $26.29 | $51.80 | 144,844 | — | — |
| 2008-07-23 | $26.25 | $51.72 | 185,937 | — | — |
| 2008-07-22 | $26.43 | $52.07 | 213,594 | — | — |
| 2008-07-21 | $25.34 | $49.92 | 265,937 | — | — |
| 2008-07-18 | $26.68 | $52.57 | 116,250 | — | — |
| 2008-07-17 | $26.94 | $53.08 | 58,437 | — | — |
| 2008-07-16 | $26.75 | $52.69 | 119,687 | — | — |
| 2008-07-15 | $25.57 | $50.37 | 110,312 | — | — |
| 2008-07-14 | $25.22 | $49.69 | 66,406 | — | — |
| 2008-07-11 | $25.44 | $50.12 | 126,094 | — | — |
| 2008-07-10 | $24.82 | $48.90 | 70,156 | — | — |
| 2008-07-09 | $23.84 | $46.97 | 86,250 | — | — |
| 2008-07-08 | $24.59 | $48.44 | 127,656 | — | — |
| 2008-07-07 | $23.71 | $46.72 | 100,781 | — | — |
| 2008-07-03 | $23.81 | $46.90 | 84,375 | — | — |
| 2008-07-02 | $24.06 | $47.41 | 151,406 | — | — |
| 2008-07-01 | $25.47 | $50.18 | 217,812 | — | — |
| 2008-06-30 | $25.50 | $50.23 | 221,406 | — | — |
| 2008-06-27 | $26.34 | $51.89 | 533,594 | — | — |
| 2008-06-26 | $27.03 | $53.26 | 211,562 | — | — |
| 2008-06-25 | $28.90 | $56.93 | 234,844 | — | — |
| 2008-06-24 | $27.87 | $54.90 | 276,719 | — | — |
| 2008-06-23 | $26.31 | $51.83 | 56,562 | — | — |
| 2008-06-20 | $26.43 | $52.07 | 159,219 | — | — |
| 2008-06-19 | $26.69 | $52.58 | 48,594 | — | — |
| 2008-06-18 | $26.12 | $51.47 | 64,687 | — | — |
| 2008-06-17 | $25.86 | $50.94 | 73,437 | — | — |
| 2008-06-16 | $26.62 | $52.45 | 48,437 | — | — |
| 2008-06-13 | $26.47 | $52.15 | 75,000 | — | — |
| 2008-06-12 | $26.04 | $51.29 | 72,344 | — | — |
| 2008-06-11 | $25.32 | $49.89 | 85,000 | — | — |
| 2008-06-10 | $26.50 | $52.20 | 84,687 | — | — |
| 2008-06-09 | $26.21 | $51.63 | 99,219 | — | — |
| 2008-06-06 | $26.24 | $51.70 | 144,375 | — | — |
| 2008-06-05 | $28.13 | $55.42 | 120,625 | — | — |
| 2008-06-04 | $27.46 | $54.09 | 73,594 | — | — |
| 2008-06-03 | $27.56 | $54.29 | 153,594 | — | — |
| 2008-06-02 | $27.72 | $54.62 | 127,812 | — | — |
| 2008-05-30 | $28.10 | $55.35 | 226,719 | — | — |
| 2008-05-29 | $28.85 | $56.84 | 392,187 | — | — |
| 2008-05-28 | $27.55 | $54.28 | 280,312 | — | — |
| 2008-05-27 | $26.68 | $52.55 | 147,500 | — | — |
| 2008-05-23 | $25.79 | $50.81 | 104,219 | — | — |
| 2008-05-22 | $26.36 | $51.92 | 107,187 | — | — |
| 2008-05-21 | $25.88 | $50.99 | 107,656 | — | — |
| 2008-05-20 | $26.60 | $52.40 | 191,719 | — | — |
| 2008-05-19 | $25.98 | $51.19 | 459,375 | — | — |
| 2008-05-16 | $23.71 | $46.70 | 80,000 | — | — |
| 2008-05-15 | $23.81 | $46.90 | 34,062 | — | — |
| 2008-05-14 | $23.62 | $46.53 | 49,219 | — | — |
| 2008-05-13 | $24.06 | $47.41 | 72,187 | — | — |
| 2008-05-12 | $23.49 | $46.15 | 84,687 | — | — |
| 2008-05-09 | $22.98 | $45.14 | 34,687 | — | — |
| 2008-05-08 | $22.74 | $44.68 | 53,906 | — | — |
| 2008-05-07 | $22.75 | $44.69 | 80,312 | — | — |
| 2008-05-06 | $23.61 | $46.39 | 85,469 | — | — |
| 2008-05-05 | $23.36 | $45.90 | 82,969 | — | — |
| 2008-05-02 | $22.85 | $44.89 | 98,125 | — | — |
| 2008-05-01 | $23.28 | $45.75 | 144,844 | — | — |
| 2008-04-30 | $22.42 | $44.05 | 195,000 | — | — |
| 2008-04-29 | $23.60 | $46.37 | 158,125 | — | — |
| 2008-04-28 | $24.38 | $47.91 | 281,875 | — | — |
| 2008-04-25 | $23.30 | $45.77 | 154,219 | — | — |
| 2008-04-24 | $22.42 | $44.05 | 228,125 | — | — |
| 2008-04-23 | $20.44 | $40.16 | 56,094 | — | — |
| 2008-04-22 | $20.20 | $39.68 | 83,125 | — | — |
| 2008-04-21 | $20.59 | $40.45 | 62,500 | — | — |
| 2008-04-18 | $20.15 | $39.60 | 93,437 | — | — |
| 2008-04-17 | $19.94 | $39.18 | 64,531 | — | — |
| 2008-04-16 | $20.48 | $40.24 | 133,906 | — | — |
| 2008-04-15 | $19.80 | $38.91 | 121,875 | — | — |
| 2008-04-14 | $19.76 | $38.82 | 90,937 | — | — |
| 2008-04-11 | $19.97 | $39.23 | 181,719 | — | — |
| 2008-04-10 | $21.15 | $41.55 | 110,469 | — | — |
| 2008-04-09 | $20.72 | $40.72 | 91,875 | — | — |
| 2008-04-08 | $21.54 | $42.31 | 71,562 | — | — |
| 2008-04-07 | $21.95 | $43.13 | 67,969 | — | — |
| 2008-04-04 | $22.14 | $43.51 | 83,594 | — | — |
| 2008-04-03 | $22.37 | $43.95 | 83,750 | — | — |
| 2008-04-02 | $22.23 | $43.68 | 129,531 | — | — |
| 2008-04-01 | $21.84 | $42.90 | 100,156 | — | — |
| 2008-03-31 | $21.05 | $41.36 | 72,812 | — | — |
| 2008-03-28 | $20.64 | $40.55 | 480,625 | — | — |
| 2008-03-27 | $21.13 | $41.51 | 274,844 | — | — |
| 2008-03-26 | $20.07 | $39.43 | 102,969 | — | — |
| 2008-03-25 | $21.06 | $41.37 | 81,094 | — | — |
| 2008-03-24 | $20.38 | $40.04 | 90,937 | — | — |
| 2008-03-20 | $19.89 | $39.08 | 300,000 | — | — |
| 2008-03-19 | $18.85 | $37.03 | 83,437 | — | — |
| 2008-03-18 | $19.58 | $38.47 | 103,594 | — | — |
| 2008-03-17 | $18.22 | $35.80 | 68,750 | — | — |
| 2008-03-14 | $18.34 | $36.04 | 90,781 | — | — |
| 2008-03-13 | $18.56 | $36.47 | 99,219 | — | — |
| 2008-03-12 | $19.12 | $37.56 | 86,562 | — | — |
| 2008-03-11 | $18.71 | $36.77 | 110,156 | — | — |
| 2008-03-10 | $16.85 | $33.11 | 71,562 | — | — |
| 2008-03-07 | $17.25 | $33.89 | 75,781 | — | — |
| 2008-03-06 | $16.81 | $33.03 | 41,094 | — | — |
| 2008-03-05 | $17.27 | $33.94 | 31,562 | — | — |
| 2008-03-04 | $17.16 | $33.72 | 90,000 | — | — |
| 2008-03-03 | $17.41 | $34.20 | 74,062 | — | — |
| 2008-02-29 | $17.47 | $34.33 | 77,969 | — | — |
| 2008-02-28 | $17.89 | $35.15 | 60,469 | — | — |
| 2008-02-27 | $18.32 | $35.99 | 66,094 | — | — |
| 2008-02-26 | $18.91 | $37.16 | 74,687 | — | — |
| 2008-02-25 | $18.53 | $36.40 | 74,219 | — | — |
| 2008-02-22 | $18.18 | $35.72 | 94,531 | — | — |
| 2008-02-21 | $18.09 | $35.54 | 82,500 | — | — |
| 2008-02-20 | $18.37 | $36.10 | 73,594 | — | — |
| 2008-02-19 | $17.88 | $35.13 | 101,094 | — | — |
| 2008-02-15 | $17.57 | $34.52 | 87,031 | — | — |
| 2008-02-14 | $17.82 | $35.02 | 53,594 | — | — |
| 2008-02-13 | $18.46 | $36.28 | 81,250 | — | — |
| 2008-02-12 | $17.57 | $34.39 | 45,156 | — | — |
| 2008-02-11 | $17.50 | $34.27 | 40,781 | — | — |
| 2008-02-08 | $17.59 | $34.43 | 44,687 | — | — |
| 2008-02-07 | $17.87 | $34.98 | 38,750 | — | — |
| 2008-02-06 | $17.64 | $34.53 | 69,219 | — | — |
| 2008-02-05 | $17.90 | $35.04 | 86,250 | — | — |
| 2008-02-04 | $18.46 | $36.14 | 115,625 | — | — |
| 2008-02-01 | $18.59 | $36.40 | 117,031 | — | — |
| 2008-01-31 | $17.69 | $34.63 | 86,875 | — | — |
| 2008-01-30 | $17.41 | $34.08 | 47,812 | — | — |
| 2008-01-29 | $17.86 | $34.95 | 47,969 | — | — |
| 2008-01-28 | $17.86 | $34.95 | 49,687 | — | — |
| 2008-01-25 | $17.46 | $34.18 | 55,312 | — | — |
| 2008-01-24 | $17.38 | $34.02 | 73,594 | — | — |
| 2008-01-23 | $17.98 | $35.19 | 100,469 | — | — |
| 2008-01-22 | $17.28 | $33.83 | 103,906 | — | — |
| 2008-01-18 | $17.25 | $33.76 | 139,844 | — | — |
| 2008-01-17 | $17.79 | $34.83 | 109,531 | — | — |
| 2008-01-16 | $18.60 | $36.41 | 129,687 | — | — |
| 2008-01-15 | $18.16 | $35.54 | 53,437 | — | — |
| 2008-01-14 | $18.84 | $36.88 | 71,562 | — | — |
| 2008-01-11 | $18.40 | $36.02 | 169,219 | — | — |
| 2008-01-10 | $19.56 | $38.30 | 104,219 | — | — |
| 2008-01-09 | $19.19 | $37.56 | 181,719 | — | — |
| 2008-01-08 | $18.00 | $35.24 | 133,906 | — | — |
| 2008-01-07 | $18.75 | $36.71 | 84,375 | — | — |
| 2008-01-04 | $18.51 | $36.23 | 93,125 | — | — |
| 2008-01-03 | $19.39 | $37.96 | 81,406 | — | — |
| 2008-01-02 | $19.35 | $37.89 | 172,031 | — | — |