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
- 1983-03-16 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 | $11.85 | $19.89 | 67,867 | — | — |
| 2008-12-30 | $10.71 | $17.98 | 132,933 | — | — |
| 2008-12-29 | $10.89 | $18.28 | 32,733 | — | — |
| 2008-12-26 | $11.43 | $19.19 | 17,433 | — | — |
| 2008-12-24 | $11.58 | $19.44 | 13,800 | — | — |
| 2008-12-23 | $11.73 | $19.69 | 29,533 | — | — |
| 2008-12-22 | $12.12 | $20.35 | 48,067 | — | — |
| 2008-12-19 | $12.42 | $20.85 | 79,600 | — | — |
| 2008-12-18 | $13.35 | $22.41 | 37,133 | — | — |
| 2008-12-17 | $13.50 | $22.66 | 30,933 | — | — |
| 2008-12-16 | $12.99 | $21.81 | 41,667 | — | — |
| 2008-12-15 | $11.64 | $19.54 | 21,267 | — | — |
| 2008-12-12 | $11.91 | $19.99 | 41,867 | — | — |
| 2008-12-11 | $11.52 | $19.34 | 29,200 | — | — |
| 2008-12-10 | $12.60 | $21.15 | 22,767 | — | — |
| 2008-12-09 | $13.02 | $21.86 | 40,067 | — | — |
| 2008-12-08 | $13.83 | $23.22 | 81,767 | — | — |
| 2008-12-05 | $12.90 | $21.65 | 37,367 | — | — |
| 2008-12-04 | $11.97 | $20.09 | 27,900 | — | — |
| 2008-12-03 | $12.18 | $20.45 | 33,700 | — | — |
| 2008-12-02 | $11.49 | $19.29 | 27,933 | — | — |
| 2008-12-01 | $10.38 | $17.42 | 33,100 | — | — |
| 2008-11-28 | $12.09 | $20.30 | 21,500 | — | — |
| 2008-11-26 | $11.88 | $19.94 | 45,100 | — | — |
| 2008-11-25 | $10.29 | $17.27 | 37,100 | — | — |
| 2008-11-24 | $11.91 | $19.99 | 67,200 | — | — |
| 2008-11-21 | $11.40 | $19.14 | 85,833 | — | — |
| 2008-11-20 | $9.30 | $15.61 | 93,967 | — | — |
| 2008-11-19 | $10.65 | $17.88 | 52,300 | — | — |
| 2008-11-18 | $12.36 | $20.75 | 28,167 | — | — |
| 2008-11-17 | $11.70 | $19.64 | 49,200 | — | — |
| 2008-11-14 | $12.42 | $20.85 | 34,300 | — | — |
| 2008-11-13 | $14.16 | $23.77 | 46,867 | — | — |
| 2008-11-12 | $11.61 | $19.49 | 50,367 | — | — |
| 2008-11-11 | $12.60 | $21.15 | 34,700 | — | — |
| 2008-11-10 | $13.65 | $22.91 | 38,100 | — | — |
| 2008-11-07 | $15.15 | $25.43 | 26,400 | — | — |
| 2008-11-06 | $13.74 | $23.07 | 62,500 | — | — |
| 2008-11-05 | $14.97 | $25.13 | 26,667 | — | — |
| 2008-11-04 | $16.08 | $26.99 | 42,267 | — | — |
| 2008-11-03 | $15.24 | $25.58 | 46,800 | — | — |
| 2008-10-31 | $15.00 | $25.18 | 61,000 | — | — |
| 2008-10-30 | $16.08 | $26.99 | 70,933 | — | — |
| 2008-10-29 | $12.63 | $21.20 | 56,667 | — | — |
| 2008-10-28 | $12.60 | $21.15 | 100,867 | — | — |
| 2008-10-27 | $11.82 | $19.84 | 35,633 | — | — |
| 2008-10-24 | $12.75 | $21.40 | 29,633 | — | — |
| 2008-10-23 | $13.50 | $22.66 | 24,000 | — | — |
| 2008-10-22 | $13.80 | $23.17 | 26,333 | — | — |
| 2008-10-21 | $14.82 | $24.88 | 21,100 | — | — |
| 2008-10-20 | $15.39 | $25.83 | 31,967 | — | — |
| 2008-10-17 | $14.22 | $23.87 | 59,033 | — | — |
| 2008-10-16 | $15.12 | $25.38 | 69,000 | — | — |
| 2008-10-15 | $12.90 | $21.65 | 37,133 | — | — |
| 2008-10-14 | $14.94 | $25.08 | 34,133 | — | — |
| 2008-10-13 | $16.08 | $26.99 | 67,267 | — | — |
| 2008-10-10 | $13.17 | $22.11 | 193,767 | — | — |
| 2008-10-09 | $12.45 | $20.90 | 69,667 | — | — |
| 2008-10-08 | $14.28 | $23.97 | 58,133 | — | — |
| 2008-10-07 | $14.82 | $24.88 | 62,700 | — | — |
| 2008-10-06 | $15.87 | $26.64 | 93,933 | — | — |
| 2008-10-03 | $17.28 | $29.01 | 38,633 | — | — |
| 2008-10-02 | $17.37 | $29.16 | 39,000 | — | — |
| 2008-10-01 | $18.36 | $30.82 | 35,167 | — | — |
| 2008-09-30 | $19.14 | $32.13 | 63,567 | — | — |
| 2008-09-29 | $16.35 | $27.45 | 111,900 | — | — |
| 2008-09-26 | $22.74 | $38.17 | 30,500 | — | — |
| 2008-09-25 | $22.89 | $38.43 | 24,167 | — | — |
| 2008-09-24 | $23.13 | $38.83 | 22,467 | — | — |
| 2008-09-23 | $23.10 | $38.78 | 19,900 | — | — |
| 2008-09-22 | $22.56 | $37.87 | 73,000 | — | — |
| 2008-09-19 | $25.20 | $42.30 | 151,067 | — | — |
| 2008-09-18 | $24.00 | $40.29 | 111,700 | — | — |
| 2008-09-17 | $20.22 | $33.94 | 48,333 | — | — |
| 2008-09-16 | $21.12 | $35.45 | 49,300 | — | — |
| 2008-09-15 | $21.24 | $35.66 | 51,767 | — | — |
| 2008-09-12 | $22.89 | $38.43 | 17,467 | — | — |
| 2008-09-11 | $22.38 | $37.57 | 36,000 | — | — |
| 2008-09-10 | $22.17 | $37.22 | 55,267 | — | — |
| 2008-09-09 | $22.92 | $38.48 | 66,700 | — | — |
| 2008-09-08 | $23.22 | $38.98 | 56,900 | — | — |
| 2008-09-05 | $22.83 | $38.32 | 28,633 | — | — |
| 2008-09-04 | $23.10 | $38.78 | 36,700 | — | — |
| 2008-09-03 | $24.06 | $40.39 | 40,833 | — | — |
| 2008-09-02 | $23.13 | $38.83 | 47,433 | — | — |
| 2008-08-29 | $21.96 | $36.86 | 67,967 | — | — |
| 2008-08-28 | $23.07 | $38.73 | 29,733 | — | — |
| 2008-08-27 | $23.01 | $38.63 | 33,700 | — | — |
| 2008-08-26 | $23.19 | $38.93 | 21,633 | — | — |
| 2008-08-25 | $23.16 | $38.88 | 45,100 | — | — |
| 2008-08-22 | $23.07 | $38.73 | 37,400 | — | — |
| 2008-08-21 | $21.96 | $36.86 | 52,867 | — | — |
| 2008-08-20 | $22.47 | $37.72 | 44,133 | — | — |
| 2008-08-19 | $22.62 | $37.97 | 39,833 | — | — |
| 2008-08-18 | $22.50 | $37.77 | 67,000 | — | — |
| 2008-08-15 | $20.97 | $35.20 | 61,333 | — | — |
| 2008-08-14 | $21.60 | $36.26 | 20,833 | — | — |
| 2008-08-13 | $21.42 | $35.96 | 31,833 | — | — |
| 2008-08-12 | $21.21 | $35.60 | 34,000 | — | — |
| 2008-08-11 | $21.03 | $35.30 | 47,967 | — | — |
| 2008-08-08 | $19.65 | $32.99 | 33,967 | — | — |
| 2008-08-07 | $18.66 | $31.32 | 36,900 | — | — |
| 2008-08-06 | $19.80 | $33.24 | 23,767 | — | — |
| 2008-08-05 | $20.19 | $33.89 | 60,367 | — | — |
| 2008-08-04 | $20.82 | $34.95 | 52,467 | — | — |
| 2008-08-01 | $20.10 | $33.74 | 12,333 | — | — |
| 2008-07-31 | $20.31 | $34.09 | 26,933 | — | — |
| 2008-07-30 | $19.68 | $33.04 | 30,100 | — | — |
| 2008-07-29 | $19.26 | $32.33 | 34,767 | — | — |
| 2008-07-28 | $17.91 | $30.07 | 21,133 | — | — |
| 2008-07-25 | $18.15 | $30.47 | 31,867 | — | — |
| 2008-07-24 | $18.24 | $30.62 | 34,500 | — | — |
| 2008-07-23 | $19.11 | $32.08 | 47,200 | — | — |
| 2008-07-22 | $18.09 | $30.37 | 21,267 | — | — |
| 2008-07-21 | $17.16 | $28.81 | 12,667 | — | — |
| 2008-07-18 | $17.01 | $28.55 | 21,567 | — | — |
| 2008-07-17 | $16.89 | $28.35 | 62,633 | — | — |
| 2008-07-16 | $17.01 | $28.55 | 52,700 | — | — |
| 2008-07-15 | $15.66 | $26.29 | 52,133 | — | — |
| 2008-07-14 | $15.93 | $26.74 | 59,633 | — | — |
| 2008-07-11 | $16.98 | $28.50 | 32,667 | — | — |
| 2008-07-10 | $16.98 | $28.50 | 36,100 | — | — |
| 2008-07-09 | $17.13 | $28.76 | 41,167 | — | — |
| 2008-07-08 | $17.13 | $28.76 | 47,967 | — | — |
| 2008-07-07 | $16.74 | $28.10 | 46,967 | — | — |
| 2008-07-03 | $17.04 | $28.60 | 44,533 | — | — |
| 2008-07-02 | $17.19 | $28.86 | 95,700 | — | — |
| 2008-07-01 | $18.03 | $30.27 | 38,833 | — | — |
| 2008-06-30 | $18.00 | $30.22 | 67,267 | — | — |
| 2008-06-27 | $18.30 | $30.72 | 838,533 | — | — |
| 2008-06-26 | $18.24 | $30.62 | 31,533 | — | — |
| 2008-06-25 | $18.42 | $30.92 | 23,500 | — | — |
| 2008-06-24 | $18.45 | $30.97 | 41,467 | — | — |
| 2008-06-23 | $18.45 | $30.97 | 40,367 | — | — |
| 2008-06-20 | $18.60 | $31.22 | 119,000 | — | — |
| 2008-06-19 | $18.90 | $31.73 | 81,267 | — | — |
| 2008-06-18 | $19.50 | $32.73 | 106,333 | — | — |
| 2008-06-17 | $20.19 | $33.89 | 326,567 | — | — |
| 2008-06-16 | $22.74 | $38.17 | 59,733 | — | — |
| 2008-06-13 | $23.10 | $38.78 | 32,233 | — | — |
| 2008-06-12 | $23.07 | $38.73 | 59,600 | — | — |
| 2008-06-11 | $22.92 | $38.48 | 224,500 | — | — |
| 2008-06-10 | $22.05 | $37.01 | 29,767 | — | — |
| 2008-06-09 | $21.75 | $36.51 | 45,933 | — | — |
| 2008-06-06 | $22.83 | $38.32 | 33,733 | — | — |
| 2008-06-05 | $23.43 | $39.33 | 25,467 | — | — |
| 2008-06-04 | $23.07 | $38.73 | 24,000 | — | — |
| 2008-06-03 | $22.89 | $38.43 | 37,500 | — | — |
| 2008-06-02 | $23.34 | $39.18 | 24,400 | — | — |
| 2008-05-30 | $24.00 | $40.29 | 25,633 | — | — |
| 2008-05-29 | $24.00 | $40.29 | 38,967 | — | — |
| 2008-05-28 | $23.94 | $40.19 | 24,000 | — | — |
| 2008-05-27 | $24.09 | $40.44 | 21,500 | — | — |
| 2008-05-23 | $24.00 | $40.29 | 25,667 | — | — |
| 2008-05-22 | $23.97 | $40.24 | 23,233 | — | — |
| 2008-05-21 | $23.94 | $40.19 | 23,600 | — | — |
| 2008-05-20 | $24.15 | $40.54 | 27,367 | — | — |
| 2008-05-19 | $24.81 | $41.65 | 31,000 | — | — |
| 2008-05-16 | $24.12 | $40.49 | 26,700 | — | — |
| 2008-05-15 | $23.94 | $40.19 | 41,967 | — | — |
| 2008-05-14 | $25.35 | $42.55 | 26,600 | — | — |
| 2008-05-13 | $25.65 | $43.06 | 37,400 | — | — |
| 2008-05-12 | $25.89 | $43.46 | 65,300 | — | — |
| 2008-05-09 | $23.88 | $40.09 | 21,500 | — | — |
| 2008-05-08 | $23.76 | $39.89 | 27,367 | — | — |
| 2008-05-07 | $24.00 | $40.29 | 15,367 | — | — |
| 2008-05-06 | $23.97 | $40.24 | 26,167 | — | — |
| 2008-05-05 | $23.37 | $39.23 | 17,767 | — | — |
| 2008-05-02 | $23.19 | $38.93 | 34,300 | — | — |
| 2008-05-01 | $23.34 | $39.18 | 21,067 | — | — |
| 2008-04-30 | $23.76 | $39.89 | 17,533 | — | — |
| 2008-04-29 | $24.03 | $40.34 | 14,533 | — | — |
| 2008-04-28 | $24.00 | $40.29 | 21,300 | — | — |
| 2008-04-25 | $23.34 | $39.18 | 17,967 | — | — |
| 2008-04-24 | $23.73 | $39.84 | 22,467 | — | — |
| 2008-04-23 | $23.97 | $40.24 | 25,267 | — | — |
| 2008-04-22 | $23.88 | $40.09 | 32,400 | — | — |
| 2008-04-21 | $23.82 | $39.99 | 62,233 | — | — |
| 2008-04-18 | $24.15 | $40.54 | 38,933 | — | — |
| 2008-04-17 | $23.91 | $40.14 | 39,400 | — | — |
| 2008-04-16 | $23.34 | $39.18 | 19,100 | — | — |
| 2008-04-15 | $22.89 | $38.43 | 32,267 | — | — |
| 2008-04-14 | $22.68 | $38.07 | 22,000 | — | — |
| 2008-04-11 | $22.05 | $37.01 | 29,067 | — | — |
| 2008-04-10 | $23.10 | $38.78 | 43,467 | — | — |
| 2008-04-09 | $22.98 | $38.58 | 26,800 | — | — |
| 2008-04-08 | $23.73 | $39.84 | 27,600 | — | — |
| 2008-04-07 | $24.06 | $40.39 | 35,000 | — | — |
| 2008-04-04 | $24.54 | $41.19 | 66,033 | — | — |
| 2008-04-03 | $24.48 | $41.09 | 38,500 | — | — |
| 2008-04-02 | $23.88 | $40.09 | 124,633 | — | — |
| 2008-04-01 | $22.02 | $36.96 | 43,200 | — | — |
| 2008-03-31 | $21.39 | $35.91 | 20,633 | — | — |
| 2008-03-28 | $21.12 | $35.45 | 77,033 | — | — |
| 2008-03-27 | $21.78 | $36.56 | 38,700 | — | — |
| 2008-03-26 | $20.94 | $35.15 | 28,333 | — | — |
| 2008-03-25 | $21.00 | $35.25 | 43,133 | — | — |
| 2008-03-24 | $20.28 | $34.04 | 58,333 | — | — |
| 2008-03-20 | $18.75 | $31.48 | 28,067 | — | — |
| 2008-03-19 | $18.60 | $31.22 | 42,333 | — | — |
| 2008-03-18 | $18.66 | $31.32 | 46,533 | — | — |
| 2008-03-17 | $17.58 | $29.51 | 48,867 | — | — |
| 2008-03-14 | $18.15 | $30.47 | 26,367 | — | — |
| 2008-03-13 | $18.39 | $30.87 | 37,400 | — | — |
| 2008-03-12 | $18.45 | $30.97 | 40,233 | — | — |
| 2008-03-11 | $17.70 | $29.71 | 78,767 | — | — |
| 2008-03-10 | $17.40 | $29.21 | 115,267 | — | — |
| 2008-03-07 | $18.69 | $31.37 | 35,700 | — | — |
| 2008-03-06 | $19.26 | $32.33 | 25,000 | — | — |
| 2008-03-05 | $19.20 | $32.23 | 24,833 | — | — |
| 2008-03-04 | $19.38 | $32.53 | 41,633 | — | — |
| 2008-03-03 | $19.77 | $33.19 | 41,967 | — | — |
| 2008-02-29 | $20.10 | $33.74 | 24,300 | — | — |
| 2008-02-28 | $20.94 | $35.15 | 30,533 | — | — |
| 2008-02-27 | $21.03 | $35.30 | 33,767 | — | — |
| 2008-02-26 | $21.24 | $35.66 | 42,867 | — | — |
| 2008-02-25 | $20.43 | $34.30 | 50,533 | — | — |
| 2008-02-22 | $19.53 | $32.78 | 51,533 | — | — |
| 2008-02-21 | $19.53 | $32.78 | 38,200 | — | — |
| 2008-02-20 | $20.22 | $33.94 | 39,600 | — | — |
| 2008-02-19 | $20.76 | $34.85 | 24,767 | — | — |
| 2008-02-15 | $20.58 | $34.55 | 26,700 | — | — |
| 2008-02-14 | $21.00 | $35.25 | 47,600 | — | — |
| 2008-02-13 | $21.54 | $36.16 | 41,133 | — | — |
| 2008-02-12 | $21.12 | $35.45 | 31,433 | — | — |
| 2008-02-11 | $20.88 | $35.05 | 47,200 | — | — |
| 2008-02-08 | $20.52 | $34.45 | 32,700 | — | — |
| 2008-02-07 | $20.64 | $34.65 | 27,900 | — | — |
| 2008-02-06 | $20.58 | $34.55 | 33,500 | — | — |
| 2008-02-05 | $20.67 | $34.70 | 43,800 | — | — |
| 2008-02-04 | $21.15 | $35.50 | 29,533 | — | — |
| 2008-02-01 | $21.69 | $36.41 | 53,600 | — | — |
| 2008-01-31 | $21.21 | $35.60 | 60,533 | — | — |
| 2008-01-30 | $20.64 | $34.65 | 33,267 | — | — |
| 2008-01-29 | $21.03 | $35.30 | 26,600 | — | — |
| 2008-01-28 | $21.27 | $35.71 | 30,033 | — | — |
| 2008-01-25 | $20.76 | $34.85 | 39,867 | — | — |
| 2008-01-24 | $20.97 | $35.20 | 68,533 | — | — |
| 2008-01-23 | $20.04 | $33.64 | 192,600 | — | — |
| 2008-01-22 | $21.03 | $35.30 | 73,600 | — | — |
| 2008-01-18 | $22.47 | $37.72 | 75,133 | — | — |
| 2008-01-17 | $23.52 | $39.48 | 32,733 | — | — |
| 2008-01-16 | $23.97 | $40.24 | 37,267 | — | — |
| 2008-01-15 | $23.97 | $40.24 | 32,300 | — | — |
| 2008-01-14 | $24.78 | $41.60 | 40,267 | — | — |
| 2008-01-11 | $24.30 | $40.79 | 43,933 | — | — |
| 2008-01-10 | $25.56 | $42.91 | 42,033 | — | — |
| 2008-01-09 | $25.05 | $42.05 | 78,133 | — | — |
| 2008-01-08 | $23.73 | $39.84 | 49,833 | — | — |
| 2008-01-07 | $24.78 | $41.60 | 41,967 | — | — |
| 2008-01-04 | $24.54 | $41.19 | 45,367 | — | — |
| 2008-01-03 | $25.98 | $43.61 | 49,033 | — | — |
| 2008-01-02 | $25.68 | $43.11 | 33,600 | — | — |