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
- 1988-10-24 to 2026-09-03
- 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 | $9.05 | $64.12 | 9,500 | — | — |
| 2008-12-30 | $9.29 | $65.82 | 6,900 | — | — |
| 2008-12-29 | $9.12 | $64.61 | 14,500 | — | — |
| 2008-12-26 | $9.10 | $62.70 | 10,500 | — | — |
| 2008-12-24 | $9.01 | $62.08 | 27,000 | — | — |
| 2008-12-23 | $9.55 | $65.80 | 34,000 | — | — |
| 2008-12-22 | $8.95 | $61.67 | 5,400 | — | — |
| 2008-12-19 | $8.69 | $59.88 | 11,400 | — | — |
| 2008-12-18 | $8.66 | $59.67 | 34,400 | — | — |
| 2008-12-17 | $9.20 | $63.39 | 6,700 | — | — |
| 2008-12-16 | $9.16 | $63.12 | 7,300 | — | — |
| 2008-12-15 | $8.85 | $60.98 | 40,500 | — | — |
| 2008-12-12 | $9.20 | $63.39 | 31,900 | — | — |
| 2008-12-11 | $9.90 | $68.21 | 21,400 | — | — |
| 2008-12-10 | $9.80 | $67.53 | 6,200 | — | — |
| 2008-12-09 | $9.65 | $66.49 | 13,900 | — | — |
| 2008-12-08 | $9.93 | $68.42 | 18,000 | — | — |
| 2008-12-05 | $10.00 | $68.90 | 16,200 | — | — |
| 2008-12-04 | $10.00 | $68.90 | 104,600 | — | — |
| 2008-12-03 | $9.90 | $68.21 | 10,600 | — | — |
| 2008-12-02 | $9.68 | $66.70 | 64,900 | — | — |
| 2008-12-01 | $9.40 | $64.77 | 13,900 | — | — |
| 2008-11-28 | $9.84 | $67.80 | 1,200 | — | — |
| 2008-11-26 | $10.02 | $69.04 | 4,600 | — | — |
| 2008-11-25 | $9.15 | $63.05 | 7,100 | — | — |
| 2008-11-24 | $9.30 | $64.08 | 6,600 | — | — |
| 2008-11-21 | $9.75 | $67.18 | 24,500 | — | — |
| 2008-11-20 | $9.55 | $65.80 | 25,400 | — | — |
| 2008-11-19 | $10.15 | $69.94 | 26,800 | — | — |
| 2008-11-18 | $10.36 | $71.38 | 5,000 | — | — |
| 2008-11-17 | $11.18 | $77.03 | 19,900 | — | — |
| 2008-11-14 | $11.18 | $77.03 | 12,400 | — | — |
| 2008-11-13 | $11.00 | $75.79 | 19,200 | — | — |
| 2008-11-12 | $11.55 | $79.58 | 11,300 | — | — |
| 2008-11-11 | $11.63 | $80.13 | 11,200 | — | — |
| 2008-11-10 | $11.89 | $81.93 | 6,200 | — | — |
| 2008-11-07 | $11.69 | $80.55 | 2,400 | — | — |
| 2008-11-06 | $11.55 | $79.58 | 13,000 | — | — |
| 2008-11-05 | $11.10 | $76.48 | 12,200 | — | — |
| 2008-11-04 | $10.30 | $70.97 | 11,200 | — | — |
| 2008-11-03 | $10.13 | $69.80 | 11,500 | — | — |
| 2008-10-31 | $10.47 | $72.14 | 20,000 | — | — |
| 2008-10-30 | $10.78 | $74.28 | 7,100 | — | — |
| 2008-10-29 | $10.41 | $71.73 | 2,100 | — | — |
| 2008-10-28 | $10.61 | $71.38 | 11,500 | — | — |
| 2008-10-27 | $11.39 | $76.63 | 5,900 | — | — |
| 2008-10-24 | $11.01 | $74.07 | 12,100 | — | — |
| 2008-10-23 | $11.10 | $74.68 | 5,800 | — | — |
| 2008-10-22 | $11.02 | $74.14 | 10,000 | — | — |
| 2008-10-21 | $11.40 | $76.70 | 9,100 | — | — |
| 2008-10-20 | $11.97 | $80.53 | 20,100 | — | — |
| 2008-10-17 | $11.50 | $77.37 | 16,600 | — | — |
| 2008-10-16 | $11.34 | $76.30 | 9,600 | — | — |
| 2008-10-15 | $11.12 | $74.82 | 24,000 | — | — |
| 2008-10-14 | $11.63 | $78.25 | 14,400 | — | — |
| 2008-10-13 | $11.62 | $78.18 | 57,600 | — | — |
| 2008-10-10 | $8.05 | $54.16 | 60,100 | — | — |
| 2008-10-09 | $9.74 | $65.53 | 26,500 | — | — |
| 2008-10-08 | $9.83 | $66.14 | 48,300 | — | — |
| 2008-10-07 | $10.80 | $72.66 | 23,300 | — | — |
| 2008-10-06 | $10.97 | $73.81 | 25,100 | — | — |
| 2008-10-03 | $11.53 | $77.57 | 16,600 | — | — |
| 2008-10-02 | $11.70 | $78.72 | 10,600 | — | — |
| 2008-10-01 | $11.87 | $79.86 | 31,900 | — | — |
| 2008-09-30 | $11.31 | $76.09 | 20,400 | — | — |
| 2008-09-29 | $11.18 | $75.22 | 9,300 | — | — |
| 2008-09-26 | $11.61 | $78.11 | 7,900 | — | — |
| 2008-09-25 | $12.14 | $81.68 | 7,600 | — | — |
| 2008-09-24 | $11.77 | $79.19 | 10,100 | — | — |
| 2008-09-23 | $11.94 | $80.33 | 19,500 | — | — |
| 2008-09-22 | $11.66 | $78.45 | 9,700 | — | — |
| 2008-09-19 | $11.99 | $80.67 | 10,400 | — | — |
| 2008-09-18 | $11.30 | $76.03 | 14,200 | — | — |
| 2008-09-17 | $11.24 | $75.62 | 18,000 | — | — |
| 2008-09-16 | $11.95 | $80.40 | 7,100 | — | — |
| 2008-09-15 | $12.17 | $81.88 | 2,300 | — | — |
| 2008-09-12 | $12.31 | $82.82 | 7,600 | — | — |
| 2008-09-11 | $11.85 | $79.73 | 7,900 | — | — |
| 2008-09-10 | $12.50 | $84.10 | 7,900 | — | — |
| 2008-09-09 | $12.60 | $84.77 | 5,500 | — | — |
| 2008-09-08 | $12.90 | $86.79 | 3,000 | — | — |
| 2008-09-05 | $13.00 | $87.46 | 8,100 | — | — |
| 2008-09-04 | $12.99 | $87.40 | 3,000 | — | — |
| 2008-09-03 | $12.91 | $86.86 | 1,700 | — | — |
| 2008-09-02 | $13.00 | $87.46 | 3,800 | — | — |
| 2008-08-29 | $12.92 | $86.93 | 4,100 | — | — |
| 2008-08-28 | $12.86 | $86.52 | 3,500 | — | — |
| 2008-08-27 | $12.90 | $86.79 | 3,100 | — | — |
| 2008-08-26 | $12.86 | $86.52 | 2,300 | — | — |
| 2008-08-25 | $12.67 | $85.24 | 8,000 | — | — |
| 2008-08-22 | $12.59 | $84.71 | 28,000 | — | — |
| 2008-08-21 | $12.61 | $84.84 | 9,100 | — | — |
| 2008-08-20 | $12.51 | $84.17 | 17,400 | — | — |
| 2008-08-19 | $12.85 | $86.45 | 5,100 | — | — |
| 2008-08-18 | $12.64 | $85.04 | 12,400 | — | — |
| 2008-08-15 | $12.85 | $86.45 | 12,200 | — | — |
| 2008-08-14 | $12.65 | $85.11 | 19,500 | — | — |
| 2008-08-13 | $12.75 | $85.78 | 4,000 | — | — |
| 2008-08-12 | $12.75 | $85.78 | 12,100 | — | — |
| 2008-08-11 | $12.09 | $81.34 | 8,900 | — | — |
| 2008-08-08 | $11.58 | $77.91 | 2,800 | — | — |
| 2008-08-07 | $11.48 | $77.24 | 5,200 | — | — |
| 2008-08-06 | $11.20 | $75.35 | 8,300 | — | — |
| 2008-08-05 | $11.66 | $78.45 | 9,100 | — | — |
| 2008-08-04 | $11.66 | $78.45 | 6,200 | — | — |
| 2008-08-01 | $12.15 | $81.74 | 4,500 | — | — |
| 2008-07-31 | $12.25 | $82.42 | 3,600 | — | — |
| 2008-07-30 | $12.45 | $83.76 | 8,100 | — | — |
| 2008-07-29 | $12.46 | $82.15 | 7,200 | — | — |
| 2008-07-28 | $11.73 | $77.34 | 14,100 | — | — |
| 2008-07-25 | $11.20 | $73.84 | 7,700 | — | — |
| 2008-07-24 | $11.17 | $73.64 | 10,700 | — | — |
| 2008-07-23 | $11.00 | $72.52 | 17,700 | — | — |
| 2008-07-22 | $11.22 | $73.97 | 11,000 | — | — |
| 2008-07-21 | $10.60 | $69.89 | 19,500 | — | — |
| 2008-07-18 | $10.46 | $68.96 | 13,100 | — | — |
| 2008-07-17 | $10.51 | $69.29 | 23,300 | — | — |
| 2008-07-16 | $10.85 | $71.53 | 18,300 | — | — |
| 2008-07-15 | $10.82 | $71.34 | 24,400 | — | — |
| 2008-07-14 | $12.01 | $79.18 | 8,500 | — | — |
| 2008-07-11 | $12.25 | $80.76 | 22,700 | — | — |
| 2008-07-10 | $12.59 | $83.01 | 9,700 | — | — |
| 2008-07-09 | $13.05 | $86.04 | 20,100 | — | — |
| 2008-07-08 | $12.38 | $81.62 | 19,000 | — | — |
| 2008-07-07 | $12.83 | $84.59 | 5,800 | — | — |
| 2008-07-03 | $12.98 | $85.58 | 1,100 | — | — |
| 2008-07-02 | $13.13 | $86.57 | 3,500 | — | — |
| 2008-07-01 | $13.19 | $86.96 | 2,200 | — | — |
| 2008-06-30 | $13.19 | $86.96 | 16,200 | — | — |
| 2008-06-27 | $13.07 | $86.17 | 31,900 | — | — |
| 2008-06-26 | $13.35 | $88.02 | 4,300 | — | — |
| 2008-06-25 | $13.35 | $88.02 | 5,900 | — | — |
| 2008-06-24 | $13.35 | $88.02 | 1,900 | — | — |
| 2008-06-23 | $13.75 | $90.65 | 9,600 | — | — |
| 2008-06-20 | $13.50 | $89.01 | 13,400 | — | — |
| 2008-06-19 | $13.91 | $91.71 | 15,700 | — | — |
| 2008-06-18 | $13.33 | $87.88 | 1,900 | — | — |
| 2008-06-17 | $13.62 | $89.80 | 3,900 | — | — |
| 2008-06-16 | $13.49 | $88.94 | 2,300 | — | — |
| 2008-06-13 | $13.49 | $88.94 | 1,300 | — | — |
| 2008-06-12 | $13.49 | $88.94 | 3,900 | — | — |
| 2008-06-11 | $13.48 | $88.87 | 2,700 | — | — |
| 2008-06-10 | $13.49 | $88.94 | 3,400 | — | — |
| 2008-06-09 | $13.41 | $88.41 | 3,000 | — | — |
| 2008-06-06 | $13.35 | $88.02 | 3,100 | — | — |
| 2008-06-05 | $13.36 | $88.08 | 2,900 | — | — |
| 2008-06-04 | $13.45 | $88.68 | 1,100 | — | — |
| 2008-06-03 | $13.62 | $89.80 | 5,100 | — | — |
| 2008-06-02 | $13.56 | $89.40 | 3,900 | — | — |
| 2008-05-30 | $13.47 | $88.81 | 2,700 | — | — |
| 2008-05-29 | $13.68 | $90.19 | 6,200 | — | — |
| 2008-05-28 | $13.30 | $87.69 | 9,200 | — | — |
| 2008-05-27 | $13.34 | $87.95 | 6,200 | — | — |
| 2008-05-23 | $13.40 | $88.35 | 1,600 | — | — |
| 2008-05-22 | $13.58 | $89.53 | 500 | — | — |
| 2008-05-21 | $13.57 | $89.47 | 6,700 | — | — |
| 2008-05-20 | $13.34 | $87.95 | 12,800 | — | — |
| 2008-05-19 | $13.54 | $89.27 | 10,900 | — | — |
| 2008-05-16 | $13.50 | $89.01 | 35,100 | — | — |
| 2008-05-15 | $13.80 | $90.98 | 18,600 | — | — |
| 2008-05-14 | $13.58 | $89.53 | 11,900 | — | — |
| 2008-05-13 | $13.50 | $89.01 | 11,900 | — | — |
| 2008-05-12 | $13.32 | $87.82 | 1,900 | — | — |
| 2008-05-09 | $13.30 | $87.69 | 2,000 | — | — |
| 2008-05-08 | $13.15 | $86.70 | 20,000 | — | — |
| 2008-05-07 | $13.43 | $88.54 | 24,400 | — | — |
| 2008-05-06 | $13.17 | $86.83 | 8,000 | — | — |
| 2008-05-05 | $13.17 | $86.83 | 8,800 | — | — |
| 2008-05-02 | $13.47 | $88.81 | 8,900 | — | — |
| 2008-05-01 | $13.66 | $90.06 | 3,800 | — | — |
| 2008-04-30 | $13.91 | $90.06 | 6,200 | — | — |
| 2008-04-29 | $14.10 | $91.29 | 1,600 | — | — |
| 2008-04-28 | $14.25 | $92.26 | 9,800 | — | — |
| 2008-04-25 | $14.34 | $92.84 | 8,900 | — | — |
| 2008-04-24 | $14.29 | $92.52 | 14,200 | — | — |
| 2008-04-23 | $13.99 | $90.58 | 2,100 | — | — |
| 2008-04-22 | $13.69 | $88.64 | 15,000 | — | — |
| 2008-04-21 | $13.50 | $87.41 | 2,400 | — | — |
| 2008-04-18 | $13.35 | $86.43 | 7,100 | — | — |
| 2008-04-17 | $13.24 | $85.72 | 6,200 | — | — |
| 2008-04-16 | $13.35 | $86.43 | 6,300 | — | — |
| 2008-04-15 | $13.30 | $86.11 | 11,400 | — | — |
| 2008-04-14 | $13.10 | $84.82 | 7,400 | — | — |
| 2008-04-11 | $13.20 | $85.46 | 8,400 | — | — |
| 2008-04-10 | $13.26 | $85.85 | 11,700 | — | — |
| 2008-04-09 | $13.26 | $85.85 | 14,300 | — | — |
| 2008-04-08 | $13.35 | $86.43 | 36,000 | — | — |
| 2008-04-07 | $13.37 | $86.56 | 9,800 | — | — |
| 2008-04-04 | $13.50 | $87.41 | 5,400 | — | — |
| 2008-04-03 | $13.60 | $88.05 | 10,900 | — | — |
| 2008-04-02 | $13.50 | $87.41 | 23,800 | — | — |
| 2008-04-01 | $13.60 | $88.05 | 5,000 | — | — |
| 2008-03-31 | $13.65 | $88.38 | 18,500 | — | — |
| 2008-03-28 | $13.08 | $84.69 | 8,700 | — | — |
| 2008-03-27 | $13.20 | $85.46 | 24,100 | — | — |
| 2008-03-26 | $13.22 | $85.59 | 37,400 | — | — |
| 2008-03-25 | $13.25 | $85.79 | 18,500 | — | — |
| 2008-03-24 | $12.96 | $83.91 | 66,800 | — | — |
| 2008-03-20 | $12.50 | $80.93 | 22,300 | — | — |
| 2008-03-19 | $12.49 | $80.87 | 13,000 | — | — |
| 2008-03-18 | $12.37 | $80.09 | 28,400 | — | — |
| 2008-03-17 | $12.75 | $82.55 | 9,800 | — | — |
| 2008-03-14 | $13.01 | $84.23 | 14,900 | — | — |
| 2008-03-13 | $13.28 | $85.98 | 22,500 | — | — |
| 2008-03-12 | $13.08 | $84.69 | 13,100 | — | — |
| 2008-03-11 | $12.78 | $82.74 | 22,400 | — | — |
| 2008-03-10 | $13.17 | $85.27 | 16,800 | — | — |
| 2008-03-07 | $13.35 | $86.43 | 28,100 | — | — |
| 2008-03-06 | $13.55 | $87.73 | 6,400 | — | — |
| 2008-03-05 | $13.55 | $87.73 | 4,500 | — | — |
| 2008-03-04 | $13.66 | $88.44 | 11,900 | — | — |
| 2008-03-03 | $14.20 | $91.94 | 10,600 | — | — |
| 2008-02-29 | $14.35 | $92.91 | 14,700 | — | — |
| 2008-02-28 | $14.10 | $91.29 | 6,200 | — | — |
| 2008-02-27 | $14.00 | $90.64 | 18,500 | — | — |
| 2008-02-26 | $13.82 | $89.48 | 6,300 | — | — |
| 2008-02-25 | $13.60 | $88.05 | 6,400 | — | — |
| 2008-02-22 | $13.46 | $87.15 | 9,900 | — | — |
| 2008-02-21 | $13.40 | $86.76 | 15,600 | — | — |
| 2008-02-20 | $13.97 | $90.45 | 5,700 | — | — |
| 2008-02-19 | $13.79 | $89.28 | 16,600 | — | — |
| 2008-02-15 | $14.20 | $91.94 | 13,700 | — | — |
| 2008-02-14 | $14.21 | $92.00 | 1,900 | — | — |
| 2008-02-13 | $14.34 | $92.84 | 8,300 | — | — |
| 2008-02-12 | $14.30 | $92.59 | 20,500 | — | — |
| 2008-02-11 | $14.28 | $92.46 | 43,800 | — | — |
| 2008-02-08 | $13.90 | $90.00 | 2,200 | — | — |
| 2008-02-07 | $13.94 | $90.25 | 1,900 | — | — |
| 2008-02-06 | $13.83 | $89.54 | 2,100 | — | — |
| 2008-02-05 | $14.00 | $90.64 | 3,200 | — | — |
| 2008-02-04 | $13.69 | $88.64 | 7,200 | — | — |
| 2008-02-01 | $13.72 | $88.83 | 4,800 | — | — |
| 2008-01-31 | $13.79 | $89.28 | 8,400 | — | — |
| 2008-01-30 | $13.85 | $89.67 | 6,800 | — | — |
| 2008-01-29 | $13.85 | $89.67 | 6,700 | — | — |
| 2008-01-28 | $14.10 | $91.29 | 3,100 | — | — |
| 2008-01-25 | $14.10 | $91.29 | 3,800 | — | — |
| 2008-01-24 | $13.76 | $89.09 | 7,500 | — | — |
| 2008-01-23 | $13.90 | $90.00 | 6,500 | — | — |
| 2008-01-22 | $13.51 | $87.47 | 5,200 | — | — |
| 2008-01-18 | $13.50 | $87.41 | 7,300 | — | — |
| 2008-01-17 | $13.63 | $88.25 | 22,700 | — | — |
| 2008-01-16 | $13.89 | $89.93 | 3,900 | — | — |
| 2008-01-15 | $14.01 | $90.71 | 4,500 | — | — |
| 2008-01-14 | $14.21 | $92.00 | 23,300 | — | — |
| 2008-01-11 | $14.05 | $90.97 | 16,200 | — | — |
| 2008-01-10 | $13.69 | $88.64 | 14,100 | — | — |
| 2008-01-09 | $13.19 | $85.40 | 3,300 | — | — |
| 2008-01-08 | $13.13 | $85.01 | 21,300 | — | — |
| 2008-01-07 | $12.37 | $80.09 | 7,000 | — | — |
| 2008-01-04 | $12.71 | $82.29 | 7,800 | — | — |
| 2008-01-03 | $12.85 | $83.20 | 3,500 | — | — |
| 2008-01-02 | $12.74 | $82.48 | 11,200 | — | — |