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 | $9.77 | $59.34 | 54,900 | — | — |
| 2008-12-30 | $9.91 | $60.19 | 31,700 | — | — |
| 2008-12-29 | $9.76 | $59.28 | 54,400 | — | — |
| 2008-12-26 | $10.28 | $62.44 | 39,800 | — | — |
| 2008-12-24 | $10.20 | $61.95 | 44,200 | — | — |
| 2008-12-23 | $10.31 | $62.62 | 179,700 | — | — |
| 2008-12-22 | $9.75 | $59.22 | 102,100 | — | — |
| 2008-12-19 | $9.21 | $55.94 | 163,800 | — | — |
| 2008-12-18 | $9.15 | $55.57 | 49,800 | — | — |
| 2008-12-17 | $8.94 | $54.30 | 26,000 | — | — |
| 2008-12-16 | $8.96 | $54.42 | 12,400 | — | — |
| 2008-12-15 | $8.92 | $54.18 | 15,100 | — | — |
| 2008-12-12 | $9.00 | $54.66 | 32,700 | — | — |
| 2008-12-11 | $9.25 | $56.18 | 26,100 | — | — |
| 2008-12-10 | $9.38 | $55.35 | 19,700 | — | — |
| 2008-12-09 | $9.39 | $55.41 | 13,300 | — | — |
| 2008-12-08 | $9.42 | $55.58 | 21,000 | — | — |
| 2008-12-05 | $9.58 | $56.53 | 29,800 | — | — |
| 2008-12-04 | $9.82 | $57.94 | 31,700 | — | — |
| 2008-12-03 | $9.44 | $55.70 | 17,400 | — | — |
| 2008-12-02 | $9.14 | $53.93 | 12,200 | — | — |
| 2008-12-01 | $9.00 | $53.11 | 20,300 | — | — |
| 2008-11-28 | $9.19 | $54.23 | 5,100 | — | — |
| 2008-11-26 | $8.90 | $52.52 | 28,100 | — | — |
| 2008-11-25 | $8.93 | $52.69 | 36,300 | — | — |
| 2008-11-24 | $8.83 | $52.10 | 30,700 | — | — |
| 2008-11-21 | $8.45 | $49.86 | 39,700 | — | — |
| 2008-11-20 | $8.95 | $52.81 | 13,800 | — | — |
| 2008-11-19 | $9.34 | $55.11 | 13,300 | — | — |
| 2008-11-18 | $9.91 | $58.48 | 32,200 | — | — |
| 2008-11-17 | $9.90 | $58.42 | 14,100 | — | — |
| 2008-11-14 | $10.10 | $59.60 | 31,900 | — | — |
| 2008-11-13 | $10.08 | $59.48 | 23,000 | — | — |
| 2008-11-12 | $10.04 | $59.24 | 25,800 | — | — |
| 2008-11-11 | $10.05 | $59.30 | 13,300 | — | — |
| 2008-11-10 | $10.13 | $59.77 | 38,100 | — | — |
| 2008-11-07 | $9.97 | $58.83 | 17,800 | — | — |
| 2008-11-06 | $10.01 | $59.07 | 7,800 | — | — |
| 2008-11-05 | $9.94 | $58.65 | 37,900 | — | — |
| 2008-11-04 | $10.09 | $59.54 | 23,100 | — | — |
| 2008-11-03 | $9.81 | $57.89 | 24,700 | — | — |
| 2008-10-31 | $9.67 | $57.06 | 14,700 | — | — |
| 2008-10-30 | $9.55 | $56.35 | 10,200 | — | — |
| 2008-10-29 | $9.47 | $55.88 | 59,500 | — | — |
| 2008-10-28 | $9.70 | $57.24 | 18,200 | — | — |
| 2008-10-27 | $9.57 | $56.47 | 26,700 | — | — |
| 2008-10-24 | $9.81 | $57.89 | 33,900 | — | — |
| 2008-10-23 | $9.25 | $54.58 | 33,300 | — | — |
| 2008-10-22 | $10.04 | $59.24 | 14,000 | — | — |
| 2008-10-21 | $9.95 | $58.71 | 28,900 | — | — |
| 2008-10-20 | $10.25 | $60.48 | 43,300 | — | — |
| 2008-10-17 | $9.96 | $58.77 | 31,600 | — | — |
| 2008-10-16 | $9.85 | $58.12 | 18,500 | — | — |
| 2008-10-15 | $9.45 | $55.76 | 20,900 | — | — |
| 2008-10-14 | $9.98 | $58.89 | 37,800 | — | — |
| 2008-10-13 | $9.65 | $56.94 | 81,200 | — | — |
| 2008-10-10 | $9.02 | $53.22 | 93,600 | — | — |
| 2008-10-09 | $9.28 | $54.76 | 32,900 | — | — |
| 2008-10-08 | $9.30 | $54.88 | 50,600 | — | — |
| 2008-10-07 | $10.00 | $59.01 | 46,200 | — | — |
| 2008-10-06 | $10.40 | $61.37 | 67,700 | — | — |
| 2008-10-03 | $11.16 | $65.85 | 16,800 | — | — |
| 2008-10-02 | $10.93 | $64.49 | 27,000 | — | — |
| 2008-10-01 | $11.49 | $67.80 | 43,000 | — | — |
| 2008-09-30 | $10.32 | $60.89 | 21,400 | — | — |
| 2008-09-29 | $10.71 | $63.20 | 46,500 | — | — |
| 2008-09-26 | $11.11 | $65.56 | 30,600 | — | — |
| 2008-09-25 | $11.19 | $66.03 | 13,100 | — | — |
| 2008-09-24 | $11.01 | $64.97 | 19,200 | — | — |
| 2008-09-23 | $11.12 | $65.61 | 12,100 | — | — |
| 2008-09-22 | $11.00 | $64.91 | 17,100 | — | — |
| 2008-09-19 | $11.20 | $66.09 | 16,800 | — | — |
| 2008-09-18 | $10.79 | $63.67 | 30,300 | — | — |
| 2008-09-17 | $10.82 | $63.84 | 60,100 | — | — |
| 2008-09-16 | $11.44 | $67.50 | 50,700 | — | — |
| 2008-09-15 | $11.46 | $67.62 | 25,800 | — | — |
| 2008-09-12 | $11.76 | $69.39 | 24,800 | — | — |
| 2008-09-11 | $12.10 | $69.63 | 10,600 | — | — |
| 2008-09-10 | $12.39 | $71.30 | 19,800 | — | — |
| 2008-09-09 | $12.57 | $72.34 | 14,700 | — | — |
| 2008-09-08 | $12.49 | $71.88 | 13,500 | — | — |
| 2008-09-05 | $12.28 | $70.67 | 16,800 | — | — |
| 2008-09-04 | $12.28 | $70.67 | 5,000 | — | — |
| 2008-09-03 | $12.43 | $71.53 | 4,500 | — | — |
| 2008-09-02 | $12.30 | $70.78 | 7,900 | — | — |
| 2008-08-29 | $12.22 | $70.32 | 8,200 | — | — |
| 2008-08-28 | $12.21 | $70.27 | 24,800 | — | — |
| 2008-08-27 | $12.18 | $70.09 | 7,500 | — | — |
| 2008-08-26 | $12.18 | $70.09 | 58,200 | — | — |
| 2008-08-25 | $12.16 | $69.98 | 34,800 | — | — |
| 2008-08-22 | $12.10 | $69.63 | 8,100 | — | — |
| 2008-08-21 | $12.18 | $70.09 | 7,200 | — | — |
| 2008-08-20 | $12.13 | $69.81 | 10,000 | — | — |
| 2008-08-19 | $12.12 | $69.75 | 8,300 | — | — |
| 2008-08-18 | $12.14 | $69.86 | 11,800 | — | — |
| 2008-08-15 | $12.16 | $69.98 | 7,700 | — | — |
| 2008-08-14 | $12.07 | $69.46 | 6,200 | — | — |
| 2008-08-13 | $12.09 | $69.58 | 5,900 | — | — |
| 2008-08-12 | $12.15 | $69.92 | 6,800 | — | — |
| 2008-08-11 | $12.12 | $69.75 | 11,800 | — | — |
| 2008-08-08 | $12.08 | $69.52 | 6,500 | — | — |
| 2008-08-07 | $12.07 | $69.46 | 14,500 | — | — |
| 2008-08-06 | $12.10 | $69.63 | 8,000 | — | — |
| 2008-08-05 | $12.17 | $70.04 | 10,600 | — | — |
| 2008-08-04 | $12.10 | $69.63 | 17,600 | — | — |
| 2008-08-01 | $12.15 | $69.92 | 8,500 | — | — |
| 2008-07-31 | $12.00 | $69.06 | 11,000 | — | — |
| 2008-07-30 | $12.08 | $69.52 | 4,500 | — | — |
| 2008-07-29 | $12.17 | $70.04 | 8,500 | — | — |
| 2008-07-28 | $11.99 | $69.00 | 11,700 | — | — |
| 2008-07-25 | $12.08 | $69.52 | 10,700 | — | — |
| 2008-07-24 | $12.09 | $69.58 | 20,000 | — | — |
| 2008-07-23 | $12.21 | $70.27 | 13,600 | — | — |
| 2008-07-22 | $12.03 | $69.23 | 12,900 | — | — |
| 2008-07-21 | $11.89 | $68.42 | 6,400 | — | — |
| 2008-07-18 | $11.97 | $68.89 | 4,800 | — | — |
| 2008-07-17 | $12.03 | $69.23 | 14,500 | — | — |
| 2008-07-16 | $11.86 | $68.25 | 18,400 | — | — |
| 2008-07-15 | $11.70 | $67.33 | 30,300 | — | — |
| 2008-07-14 | $11.73 | $67.50 | 49,300 | — | — |
| 2008-07-11 | $12.02 | $69.17 | 16,400 | — | — |
| 2008-07-10 | $12.05 | $69.35 | 20,500 | — | — |
| 2008-07-09 | $12.08 | $69.52 | 22,800 | — | — |
| 2008-07-08 | $12.11 | $69.69 | 17,400 | — | — |
| 2008-07-07 | $12.15 | $69.92 | 16,000 | — | — |
| 2008-07-03 | $12.30 | $70.78 | 9,000 | — | — |
| 2008-07-02 | $12.53 | $72.11 | 11,900 | — | — |
| 2008-07-01 | $12.57 | $72.34 | 15,500 | — | — |
| 2008-06-30 | $12.72 | $73.20 | 20,800 | — | — |
| 2008-06-27 | $12.80 | $73.66 | 23,300 | — | — |
| 2008-06-26 | $12.66 | $72.86 | 9,500 | — | — |
| 2008-06-25 | $12.76 | $73.43 | 21,000 | — | — |
| 2008-06-24 | $12.74 | $73.32 | 9,500 | — | — |
| 2008-06-23 | $12.91 | $74.29 | 17,600 | — | — |
| 2008-06-20 | $12.84 | $73.89 | 12,600 | — | — |
| 2008-06-19 | $12.70 | $73.09 | 17,900 | — | — |
| 2008-06-18 | $12.71 | $73.14 | 10,900 | — | — |
| 2008-06-17 | $12.78 | $73.55 | 10,700 | — | — |
| 2008-06-16 | $12.86 | $74.01 | 6,800 | — | — |
| 2008-06-13 | $12.81 | $73.72 | 12,700 | — | — |
| 2008-06-12 | $12.93 | $74.41 | 13,000 | — | — |
| 2008-06-11 | $13.02 | $74.93 | 10,500 | — | — |
| 2008-06-10 | $13.12 | $75.50 | 9,600 | — | — |
| 2008-06-09 | $13.17 | $75.79 | 25,900 | — | — |
| 2008-06-06 | $13.36 | $75.23 | 13,500 | — | — |
| 2008-06-05 | $13.39 | $75.40 | 13,600 | — | — |
| 2008-06-04 | $13.51 | $76.07 | 42,400 | — | — |
| 2008-06-03 | $13.43 | $75.62 | 9,000 | — | — |
| 2008-06-02 | $13.36 | $75.23 | 33,000 | — | — |
| 2008-05-30 | $13.36 | $75.23 | 10,300 | — | — |
| 2008-05-29 | $13.37 | $75.28 | 12,400 | — | — |
| 2008-05-28 | $13.38 | $75.34 | 10,600 | — | — |
| 2008-05-27 | $13.43 | $75.62 | 5,500 | — | — |
| 2008-05-23 | $13.38 | $75.34 | 7,400 | — | — |
| 2008-05-22 | $13.38 | $75.34 | 29,400 | — | — |
| 2008-05-21 | $13.36 | $75.23 | 40,900 | — | — |
| 2008-05-20 | $13.44 | $75.68 | 20,400 | — | — |
| 2008-05-19 | $13.37 | $75.28 | 16,800 | — | — |
| 2008-05-16 | $13.42 | $75.56 | 50,400 | — | — |
| 2008-05-15 | $13.36 | $75.23 | 7,500 | — | — |
| 2008-05-14 | $13.36 | $75.23 | 9,000 | — | — |
| 2008-05-13 | $13.40 | $75.45 | 11,100 | — | — |
| 2008-05-12 | $13.46 | $75.79 | 34,300 | — | — |
| 2008-05-09 | $13.37 | $75.28 | 9,200 | — | — |
| 2008-05-08 | $13.16 | $74.10 | 9,900 | — | — |
| 2008-05-07 | $13.11 | $73.82 | 13,600 | — | — |
| 2008-05-06 | $13.01 | $73.26 | 8,800 | — | — |
| 2008-05-05 | $13.01 | $73.26 | 13,300 | — | — |
| 2008-05-02 | $13.20 | $74.33 | 5,600 | — | — |
| 2008-05-01 | $13.10 | $73.76 | 13,800 | — | — |
| 2008-04-30 | $13.19 | $74.27 | 16,400 | — | — |
| 2008-04-29 | $13.17 | $74.16 | 15,200 | — | — |
| 2008-04-28 | $13.04 | $73.43 | 6,300 | — | — |
| 2008-04-25 | $13.05 | $73.48 | 9,000 | — | — |
| 2008-04-24 | $13.12 | $73.88 | 5,200 | — | — |
| 2008-04-23 | $13.00 | $73.20 | 16,500 | — | — |
| 2008-04-22 | $12.89 | $72.58 | 7,400 | — | — |
| 2008-04-21 | $12.86 | $72.41 | 11,800 | — | — |
| 2008-04-18 | $12.92 | $72.75 | 13,900 | — | — |
| 2008-04-17 | $12.81 | $72.13 | 4,900 | — | — |
| 2008-04-16 | $12.88 | $72.52 | 15,100 | — | — |
| 2008-04-15 | $12.91 | $72.69 | 6,300 | — | — |
| 2008-04-14 | $12.86 | $72.41 | 20,600 | — | — |
| 2008-04-11 | $12.90 | $72.64 | 11,700 | — | — |
| 2008-04-10 | $12.85 | $72.36 | 13,100 | — | — |
| 2008-04-09 | $12.83 | $72.24 | 13,800 | — | — |
| 2008-04-08 | $12.91 | $72.69 | 11,300 | — | — |
| 2008-04-07 | $12.96 | $72.97 | 16,800 | — | — |
| 2008-04-04 | $12.82 | $72.19 | 27,300 | — | — |
| 2008-04-03 | $12.81 | $72.13 | 27,700 | — | — |
| 2008-04-02 | $12.80 | $72.07 | 9,700 | — | — |
| 2008-04-01 | $12.79 | $72.02 | 15,000 | — | — |
| 2008-03-31 | $12.84 | $72.30 | 22,700 | — | — |
| 2008-03-28 | $12.78 | $71.96 | 10,700 | — | — |
| 2008-03-27 | $12.72 | $71.62 | 22,400 | — | — |
| 2008-03-26 | $12.77 | $71.90 | 17,100 | — | — |
| 2008-03-25 | $12.74 | $71.74 | 3,800 | — | — |
| 2008-03-24 | $12.72 | $71.62 | 13,900 | — | — |
| 2008-03-20 | $12.60 | $70.95 | 9,000 | — | — |
| 2008-03-19 | $12.63 | $71.12 | 31,400 | — | — |
| 2008-03-18 | $12.76 | $70.41 | 16,900 | — | — |
| 2008-03-17 | $12.71 | $70.14 | 4,000 | — | — |
| 2008-03-14 | $12.71 | $70.14 | 10,500 | — | — |
| 2008-03-13 | $12.87 | $71.02 | 13,100 | — | — |
| 2008-03-12 | $12.77 | $70.47 | 6,000 | — | — |
| 2008-03-11 | $12.87 | $71.02 | 6,100 | — | — |
| 2008-03-10 | $12.83 | $70.80 | 5,200 | — | — |
| 2008-03-07 | $12.93 | $71.35 | 6,600 | — | — |
| 2008-03-06 | $13.01 | $71.79 | 28,300 | — | — |
| 2008-03-05 | $13.10 | $72.29 | 7,400 | — | — |
| 2008-03-04 | $13.19 | $72.79 | 10,400 | — | — |
| 2008-03-03 | $13.05 | $72.01 | 13,800 | — | — |
| 2008-02-29 | $13.24 | $73.06 | 23,600 | — | — |
| 2008-02-28 | $13.14 | $72.51 | 14,000 | — | — |
| 2008-02-27 | $13.16 | $72.62 | 10,800 | — | — |
| 2008-02-26 | $13.00 | $71.74 | 16,700 | — | — |
| 2008-02-25 | $13.00 | $71.74 | 8,400 | — | — |
| 2008-02-22 | $12.98 | $71.63 | 16,600 | — | — |
| 2008-02-21 | $12.90 | $71.19 | 22,100 | — | — |
| 2008-02-20 | $12.97 | $71.57 | 10,500 | — | — |
| 2008-02-19 | $12.89 | $71.13 | 10,100 | — | — |
| 2008-02-15 | $12.83 | $70.80 | 23,700 | — | — |
| 2008-02-14 | $12.82 | $70.74 | 39,500 | — | — |
| 2008-02-13 | $13.20 | $72.84 | 13,800 | — | — |
| 2008-02-12 | $13.23 | $73.01 | 10,700 | — | — |
| 2008-02-11 | $13.25 | $73.12 | 4,200 | — | — |
| 2008-02-08 | $13.35 | $73.67 | 19,900 | — | — |
| 2008-02-07 | $13.36 | $73.72 | 24,000 | — | — |
| 2008-02-06 | $13.65 | $75.32 | 19,500 | — | — |
| 2008-02-05 | $13.68 | $75.49 | 13,900 | — | — |
| 2008-02-04 | $13.64 | $75.27 | 9,700 | — | — |
| 2008-02-01 | $13.65 | $75.32 | 18,200 | — | — |
| 2008-01-31 | $13.69 | $75.54 | 13,600 | — | — |
| 2008-01-30 | $13.55 | $74.77 | 22,000 | — | — |
| 2008-01-29 | $13.41 | $74.00 | 25,000 | — | — |
| 2008-01-28 | $13.49 | $74.44 | 12,300 | — | — |
| 2008-01-25 | $13.49 | $74.44 | 22,100 | — | — |
| 2008-01-24 | $13.49 | $74.44 | 2,800 | — | — |
| 2008-01-23 | $13.42 | $74.05 | 17,300 | — | — |
| 2008-01-22 | $13.19 | $72.79 | 41,200 | — | — |
| 2008-01-18 | $13.35 | $73.67 | 16,800 | — | — |
| 2008-01-17 | $13.47 | $74.33 | 24,700 | — | — |
| 2008-01-16 | $13.60 | $75.05 | 32,700 | — | — |
| 2008-01-15 | $13.45 | $74.22 | 17,400 | — | — |
| 2008-01-14 | $13.50 | $74.50 | 26,200 | — | — |
| 2008-01-11 | $13.46 | $74.28 | 39,500 | — | — |
| 2008-01-10 | $13.49 | $74.44 | 29,700 | — | — |
| 2008-01-09 | $13.46 | $74.28 | 39,000 | — | — |
| 2008-01-08 | $13.50 | $74.50 | 54,200 | — | — |
| 2008-01-07 | $13.48 | $74.39 | 44,500 | — | — |
| 2008-01-04 | $13.29 | $73.34 | 11,500 | — | — |
| 2008-01-03 | $13.16 | $72.62 | 10,200 | — | — |
| 2008-01-02 | $13.06 | $72.07 | 17,400 | — | — |