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 | $13.20 | $92.98 | 18,200 | — | — |
| 2008-12-30 | $12.95 | $91.22 | 24,000 | — | — |
| 2008-12-29 | $13.02 | $91.71 | 9,800 | — | — |
| 2008-12-26 | $12.94 | $91.15 | 28,500 | — | — |
| 2008-12-24 | $12.64 | $89.03 | 20,700 | — | — |
| 2008-12-23 | $12.63 | $88.96 | 30,400 | — | — |
| 2008-12-22 | $12.28 | $86.50 | 15,500 | — | — |
| 2008-12-19 | $12.46 | $87.76 | 18,800 | — | — |
| 2008-12-18 | $12.26 | $86.36 | 12,100 | — | — |
| 2008-12-17 | $12.81 | $90.23 | 8,100 | — | — |
| 2008-12-16 | $12.55 | $88.40 | 4,800 | — | — |
| 2008-12-15 | $12.62 | $88.89 | 2,500 | — | — |
| 2008-12-12 | $12.67 | $89.24 | 4,600 | — | — |
| 2008-12-11 | $13.05 | $91.92 | 11,000 | — | — |
| 2008-12-10 | $12.86 | $87.92 | 9,100 | — | — |
| 2008-12-09 | $12.85 | $87.85 | 7,900 | — | — |
| 2008-12-08 | $12.49 | $85.39 | 8,200 | — | — |
| 2008-12-05 | $13.08 | $89.42 | 11,400 | — | — |
| 2008-12-04 | $13.47 | $92.09 | 8,300 | — | — |
| 2008-12-03 | $13.30 | $90.93 | 4,500 | — | — |
| 2008-12-02 | $13.10 | $89.56 | 7,300 | — | — |
| 2008-12-01 | $12.80 | $87.51 | 18,400 | — | — |
| 2008-11-28 | $12.83 | $87.71 | 2,100 | — | — |
| 2008-11-26 | $12.76 | $87.24 | 8,700 | — | — |
| 2008-11-25 | $12.19 | $83.34 | 6,200 | — | — |
| 2008-11-24 | $11.81 | $80.74 | 27,900 | — | — |
| 2008-11-21 | $11.50 | $78.62 | 15,900 | — | — |
| 2008-11-20 | $12.88 | $88.06 | 8,100 | — | — |
| 2008-11-19 | $13.25 | $90.59 | 10,000 | — | — |
| 2008-11-18 | $13.57 | $92.77 | 8,100 | — | — |
| 2008-11-17 | $13.00 | $88.88 | 21,000 | — | — |
| 2008-11-14 | $13.00 | $88.88 | 7,000 | — | — |
| 2008-11-13 | $13.10 | $89.56 | 17,300 | — | — |
| 2008-11-12 | $13.25 | $90.59 | 10,700 | — | — |
| 2008-11-11 | $13.94 | $95.30 | 9,600 | — | — |
| 2008-11-10 | $14.13 | $96.60 | 3,300 | — | — |
| 2008-11-07 | $14.07 | $96.19 | 8,300 | — | — |
| 2008-11-06 | $14.29 | $97.70 | 16,300 | — | — |
| 2008-11-05 | $14.59 | $99.75 | 9,900 | — | — |
| 2008-11-04 | $14.40 | $98.45 | 24,400 | — | — |
| 2008-11-03 | $14.05 | $96.06 | 41,300 | — | — |
| 2008-10-31 | $13.46 | $92.02 | 18,200 | — | — |
| 2008-10-30 | $13.47 | $92.09 | 17,500 | — | — |
| 2008-10-29 | $12.89 | $88.12 | 31,100 | — | — |
| 2008-10-28 | $13.30 | $90.93 | 5,400 | — | — |
| 2008-10-27 | $13.20 | $90.24 | 9,000 | — | — |
| 2008-10-24 | $13.36 | $91.34 | 26,200 | — | — |
| 2008-10-23 | $12.71 | $86.89 | 26,400 | — | — |
| 2008-10-22 | $13.51 | $92.36 | 10,700 | — | — |
| 2008-10-21 | $13.87 | $94.82 | 14,300 | — | — |
| 2008-10-20 | $14.00 | $95.71 | 10,000 | — | — |
| 2008-10-17 | $13.51 | $92.36 | 22,100 | — | — |
| 2008-10-16 | $13.29 | $90.86 | 6,000 | — | — |
| 2008-10-15 | $13.40 | $91.61 | 3,600 | — | — |
| 2008-10-14 | $13.49 | $92.23 | 25,000 | — | — |
| 2008-10-13 | $13.25 | $90.59 | 27,500 | — | — |
| 2008-10-10 | $11.79 | $80.60 | 56,600 | — | — |
| 2008-10-09 | $12.21 | $83.48 | 34,500 | — | — |
| 2008-10-08 | $12.50 | $85.46 | 53,200 | — | — |
| 2008-10-07 | $14.52 | $99.27 | 12,400 | — | — |
| 2008-10-06 | $14.16 | $96.81 | 18,700 | — | — |
| 2008-10-03 | $15.36 | $105.01 | 8,300 | — | — |
| 2008-10-02 | $15.31 | $104.67 | 12,900 | — | — |
| 2008-10-01 | $15.09 | $103.17 | 28,800 | — | — |
| 2008-09-30 | $14.50 | $99.13 | 16,300 | — | — |
| 2008-09-29 | $14.43 | $98.65 | 13,800 | — | — |
| 2008-09-26 | $15.10 | $103.23 | 36,600 | — | — |
| 2008-09-25 | $15.44 | $105.56 | 16,000 | — | — |
| 2008-09-24 | $15.16 | $103.64 | 17,500 | — | — |
| 2008-09-23 | $15.85 | $108.36 | 9,500 | — | — |
| 2008-09-22 | $15.46 | $105.70 | 13,800 | — | — |
| 2008-09-19 | $15.34 | $104.87 | 20,700 | — | — |
| 2008-09-18 | $14.98 | $102.41 | 28,700 | — | — |
| 2008-09-17 | $15.10 | $103.23 | 42,200 | — | — |
| 2008-09-16 | $15.54 | $106.24 | 34,100 | — | — |
| 2008-09-15 | $15.92 | $108.84 | 41,400 | — | — |
| 2008-09-12 | $16.25 | $111.10 | 6,800 | — | — |
| 2008-09-11 | $16.99 | $113.06 | 7,300 | — | — |
| 2008-09-10 | $16.89 | $112.39 | 9,800 | — | — |
| 2008-09-09 | $17.08 | $113.66 | 9,600 | — | — |
| 2008-09-08 | $16.84 | $112.06 | 6,300 | — | — |
| 2008-09-05 | $16.77 | $111.59 | 11,200 | — | — |
| 2008-09-04 | $16.67 | $110.93 | 11,800 | — | — |
| 2008-09-03 | $16.90 | $112.46 | 3,800 | — | — |
| 2008-09-02 | $16.84 | $112.06 | 16,100 | — | — |
| 2008-08-29 | $16.84 | $112.06 | 4,100 | — | — |
| 2008-08-28 | $16.72 | $111.26 | 3,500 | — | — |
| 2008-08-27 | $16.72 | $111.26 | 1,900 | — | — |
| 2008-08-26 | $16.72 | $111.26 | 8,900 | — | — |
| 2008-08-25 | $16.62 | $110.60 | 19,500 | — | — |
| 2008-08-22 | $16.56 | $110.20 | 3,700 | — | — |
| 2008-08-21 | $16.47 | $109.60 | 6,500 | — | — |
| 2008-08-20 | $16.50 | $109.80 | 3,100 | — | — |
| 2008-08-19 | $16.56 | $110.20 | 6,700 | — | — |
| 2008-08-18 | $16.50 | $109.80 | 4,300 | — | — |
| 2008-08-15 | $16.53 | $110.00 | 11,700 | — | — |
| 2008-08-14 | $16.77 | $111.59 | 9,400 | — | — |
| 2008-08-13 | $16.48 | $109.66 | 6,600 | — | — |
| 2008-08-12 | $16.45 | $109.46 | 5,500 | — | — |
| 2008-08-11 | $16.50 | $109.80 | 7,100 | — | — |
| 2008-08-08 | $16.45 | $109.46 | 9,000 | — | — |
| 2008-08-07 | $16.57 | $110.26 | 7,700 | — | — |
| 2008-08-06 | $16.39 | $109.07 | 10,600 | — | — |
| 2008-08-05 | $16.55 | $110.13 | 4,900 | — | — |
| 2008-08-04 | $16.91 | $112.53 | 3,200 | — | — |
| 2008-08-01 | $17.06 | $113.52 | 4,000 | — | — |
| 2008-07-31 | $16.55 | $110.13 | 2,100 | — | — |
| 2008-07-30 | $16.42 | $109.27 | 7,400 | — | — |
| 2008-07-29 | $16.49 | $109.73 | 7,300 | — | — |
| 2008-07-28 | $16.53 | $110.00 | 3,900 | — | — |
| 2008-07-25 | $16.47 | $109.60 | 2,700 | — | — |
| 2008-07-24 | $16.57 | $110.26 | 8,800 | — | — |
| 2008-07-23 | $16.55 | $110.13 | 4,500 | — | — |
| 2008-07-22 | $16.52 | $109.93 | 3,700 | — | — |
| 2008-07-21 | $16.39 | $109.07 | 4,300 | — | — |
| 2008-07-18 | $16.36 | $108.87 | 6,000 | — | — |
| 2008-07-17 | $16.38 | $109.00 | 6,900 | — | — |
| 2008-07-16 | $16.29 | $108.40 | 4,400 | — | — |
| 2008-07-15 | $16.39 | $109.07 | 7,100 | — | — |
| 2008-07-14 | $16.64 | $110.73 | 11,400 | — | — |
| 2008-07-11 | $16.65 | $110.80 | 5,200 | — | — |
| 2008-07-10 | $16.69 | $111.06 | 19,900 | — | — |
| 2008-07-09 | $16.99 | $113.06 | 18,200 | — | — |
| 2008-07-08 | $17.02 | $113.26 | 4,200 | — | — |
| 2008-07-07 | $17.26 | $114.85 | 3,600 | — | — |
| 2008-07-03 | $17.55 | $116.78 | 400 | — | — |
| 2008-07-02 | $17.70 | $117.78 | 2,000 | — | — |
| 2008-07-01 | $18.03 | $119.98 | 8,100 | — | — |
| 2008-06-30 | $17.58 | $116.98 | 6,200 | — | — |
| 2008-06-27 | $17.87 | $118.91 | 5,400 | — | — |
| 2008-06-26 | $17.46 | $116.19 | 2,300 | — | — |
| 2008-06-25 | $17.55 | $116.78 | 15,900 | — | — |
| 2008-06-24 | $17.34 | $115.39 | 5,500 | — | — |
| 2008-06-23 | $17.50 | $116.45 | 1,200 | — | — |
| 2008-06-20 | $17.39 | $115.72 | 3,000 | — | — |
| 2008-06-19 | $17.44 | $116.05 | 5,700 | — | — |
| 2008-06-18 | $17.36 | $115.52 | 3,500 | — | — |
| 2008-06-17 | $17.54 | $116.72 | 8,000 | — | — |
| 2008-06-16 | $18.00 | $119.78 | 1,700 | — | — |
| 2008-06-13 | $18.03 | $119.98 | 6,100 | — | — |
| 2008-06-12 | $18.21 | $121.18 | 2,000 | — | — |
| 2008-06-11 | $18.35 | $122.11 | 4,600 | — | — |
| 2008-06-10 | $18.42 | $122.57 | 14,000 | — | — |
| 2008-06-09 | $18.28 | $121.64 | 6,100 | — | — |
| 2008-06-06 | $18.31 | $119.21 | 5,900 | — | — |
| 2008-06-05 | $18.24 | $118.75 | 5,300 | — | — |
| 2008-06-04 | $18.31 | $119.21 | 1,200 | — | — |
| 2008-06-03 | $18.40 | $119.79 | 6,300 | — | — |
| 2008-06-02 | $18.34 | $119.40 | 9,400 | — | — |
| 2008-05-30 | $18.25 | $118.82 | 8,700 | — | — |
| 2008-05-29 | $18.36 | $119.53 | 5,600 | — | — |
| 2008-05-28 | $18.40 | $119.79 | 11,800 | — | — |
| 2008-05-27 | $18.50 | $120.44 | 3,900 | — | — |
| 2008-05-23 | $18.39 | $119.73 | 21,700 | — | — |
| 2008-05-22 | $18.39 | $119.73 | 7,900 | — | — |
| 2008-05-21 | $18.64 | $121.36 | 12,500 | — | — |
| 2008-05-20 | $18.25 | $118.82 | 14,000 | — | — |
| 2008-05-19 | $18.30 | $119.14 | 10,400 | — | — |
| 2008-05-16 | $18.26 | $118.88 | 14,800 | — | — |
| 2008-05-15 | $18.39 | $119.73 | 11,000 | — | — |
| 2008-05-14 | $18.46 | $120.18 | 7,800 | — | — |
| 2008-05-13 | $18.25 | $118.82 | 9,200 | — | — |
| 2008-05-12 | $18.51 | $120.51 | 16,800 | — | — |
| 2008-05-09 | $18.15 | $118.17 | 23,800 | — | — |
| 2008-05-08 | $17.80 | $115.89 | 3,200 | — | — |
| 2008-05-07 | $17.77 | $115.69 | 4,500 | — | — |
| 2008-05-06 | $17.72 | $115.37 | 5,700 | — | — |
| 2008-05-05 | $18.00 | $117.19 | 11,800 | — | — |
| 2008-05-02 | $17.73 | $115.43 | 5,200 | — | — |
| 2008-05-01 | $17.78 | $115.76 | 5,700 | — | — |
| 2008-04-30 | $17.69 | $115.17 | 19,900 | — | — |
| 2008-04-29 | $17.63 | $114.78 | 2,100 | — | — |
| 2008-04-28 | $17.68 | $115.11 | 5,200 | — | — |
| 2008-04-25 | $17.65 | $114.91 | 3,100 | — | — |
| 2008-04-24 | $17.65 | $114.91 | 14,300 | — | — |
| 2008-04-23 | $17.54 | $114.19 | 28,200 | — | — |
| 2008-04-22 | $17.70 | $115.24 | 7,000 | — | — |
| 2008-04-21 | $17.45 | $113.61 | 9,500 | — | — |
| 2008-04-18 | $17.50 | $113.93 | 9,900 | — | — |
| 2008-04-17 | $17.67 | $115.04 | 4,400 | — | — |
| 2008-04-16 | $17.82 | $116.02 | 5,300 | — | — |
| 2008-04-15 | $17.85 | $116.21 | 10,700 | — | — |
| 2008-04-14 | $18.00 | $117.19 | 11,300 | — | — |
| 2008-04-11 | $17.81 | $115.95 | 6,400 | — | — |
| 2008-04-10 | $17.81 | $115.95 | 5,000 | — | — |
| 2008-04-09 | $17.75 | $115.56 | 3,800 | — | — |
| 2008-04-08 | $17.76 | $115.63 | 3,900 | — | — |
| 2008-04-07 | $17.75 | $115.56 | 8,100 | — | — |
| 2008-04-04 | $17.72 | $115.37 | 12,900 | — | — |
| 2008-04-03 | $17.74 | $115.50 | 5,700 | — | — |
| 2008-04-02 | $17.71 | $115.30 | 13,100 | — | — |
| 2008-04-01 | $17.63 | $114.78 | 16,200 | — | — |
| 2008-03-31 | $17.52 | $114.06 | 23,600 | — | — |
| 2008-03-28 | $17.41 | $113.35 | 8,400 | — | — |
| 2008-03-27 | $17.22 | $112.11 | 29,000 | — | — |
| 2008-03-26 | $17.15 | $111.65 | 12,700 | — | — |
| 2008-03-25 | $17.14 | $111.59 | 6,300 | — | — |
| 2008-03-24 | $17.22 | $112.11 | 4,300 | — | — |
| 2008-03-20 | $17.16 | $111.72 | 7,300 | — | — |
| 2008-03-19 | $17.00 | $110.68 | 18,500 | — | — |
| 2008-03-18 | $17.25 | $109.99 | 12,200 | — | — |
| 2008-03-17 | $17.07 | $108.84 | 16,800 | — | — |
| 2008-03-14 | $17.02 | $108.52 | 2,700 | — | — |
| 2008-03-13 | $17.02 | $108.52 | 4,000 | — | — |
| 2008-03-12 | $17.14 | $109.29 | 10,100 | — | — |
| 2008-03-11 | $16.98 | $108.27 | 10,900 | — | — |
| 2008-03-10 | $16.82 | $107.25 | 21,800 | — | — |
| 2008-03-07 | $17.26 | $110.05 | 23,500 | — | — |
| 2008-03-06 | $17.29 | $110.24 | 14,100 | — | — |
| 2008-03-05 | $17.42 | $111.07 | 10,400 | — | — |
| 2008-03-04 | $17.48 | $111.45 | 6,900 | — | — |
| 2008-03-03 | $17.55 | $111.90 | 10,600 | — | — |
| 2008-02-29 | $17.54 | $111.84 | 2,500 | — | — |
| 2008-02-28 | $17.55 | $111.90 | 3,300 | — | — |
| 2008-02-27 | $17.43 | $111.14 | 6,000 | — | — |
| 2008-02-26 | $17.46 | $111.33 | 4,000 | — | — |
| 2008-02-25 | $17.28 | $110.18 | 2,800 | — | — |
| 2008-02-22 | $17.28 | $110.18 | 7,200 | — | — |
| 2008-02-21 | $17.26 | $110.05 | 9,900 | — | — |
| 2008-02-20 | $17.24 | $109.92 | 12,300 | — | — |
| 2008-02-19 | $17.24 | $109.92 | 11,600 | — | — |
| 2008-02-15 | $17.24 | $109.92 | 8,500 | — | — |
| 2008-02-14 | $17.32 | $110.43 | 16,500 | — | — |
| 2008-02-13 | $17.52 | $111.71 | 5,200 | — | — |
| 2008-02-12 | $17.60 | $112.22 | 11,500 | — | — |
| 2008-02-11 | $17.66 | $112.60 | 11,500 | — | — |
| 2008-02-08 | $17.72 | $112.98 | 6,000 | — | — |
| 2008-02-07 | $17.86 | $113.88 | 4,300 | — | — |
| 2008-02-06 | $17.81 | $113.56 | 9,600 | — | — |
| 2008-02-05 | $17.71 | $112.92 | 3,300 | — | — |
| 2008-02-04 | $17.74 | $113.11 | 5,700 | — | — |
| 2008-02-01 | $17.67 | $112.67 | 4,700 | — | — |
| 2008-01-31 | $17.57 | $112.03 | 7,500 | — | — |
| 2008-01-30 | $17.60 | $112.22 | 13,100 | — | — |
| 2008-01-29 | $17.55 | $111.90 | 26,100 | — | — |
| 2008-01-28 | $17.32 | $110.43 | 12,100 | — | — |
| 2008-01-25 | $17.30 | $110.31 | 9,700 | — | — |
| 2008-01-24 | $17.35 | $110.63 | 9,400 | — | — |
| 2008-01-23 | $17.14 | $109.29 | 11,100 | — | — |
| 2008-01-22 | $16.95 | $108.08 | 25,000 | — | — |
| 2008-01-18 | $17.18 | $109.54 | 20,000 | — | — |
| 2008-01-17 | $17.36 | $110.69 | 13,500 | — | — |
| 2008-01-16 | $17.35 | $110.63 | 10,700 | — | — |
| 2008-01-15 | $17.44 | $111.20 | 10,000 | — | — |
| 2008-01-14 | $17.57 | $112.03 | 15,700 | — | — |
| 2008-01-11 | $17.39 | $110.88 | 12,300 | — | — |
| 2008-01-10 | $17.36 | $110.69 | 12,100 | — | — |
| 2008-01-09 | $17.51 | $111.65 | 20,200 | — | — |
| 2008-01-08 | $17.40 | $110.94 | 10,600 | — | — |
| 2008-01-07 | $17.48 | $111.45 | 20,200 | — | — |
| 2008-01-04 | $17.48 | $111.45 | 18,900 | — | — |
| 2008-01-03 | $17.57 | $112.03 | 22,500 | — | — |
| 2008-01-02 | $17.12 | $109.16 | 30,200 | — | — |