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 | $12.72 | $18.35 | 229,800 | — | — |
| 2008-12-30 | $12.09 | $17.44 | 196,400 | — | — |
| 2008-12-29 | $11.72 | $16.90 | 197,800 | — | — |
| 2008-12-26 | $12.00 | $17.31 | 152,100 | — | — |
| 2008-12-24 | $11.27 | $16.26 | 96,000 | — | — |
| 2008-12-23 | $12.23 | $17.64 | 237,100 | — | — |
| 2008-12-22 | $11.65 | $16.80 | 223,200 | — | — |
| 2008-12-19 | $12.80 | $18.46 | 355,200 | — | — |
| 2008-12-18 | $12.54 | $18.09 | 192,800 | — | — |
| 2008-12-17 | $13.65 | $19.69 | 351,900 | — | — |
| 2008-12-16 | $12.71 | $18.33 | 261,400 | — | — |
| 2008-12-15 | $11.94 | $17.22 | 131,400 | — | — |
| 2008-12-12 | $12.25 | $17.67 | 220,900 | — | — |
| 2008-12-11 | $11.65 | $16.80 | 278,000 | — | — |
| 2008-12-10 | $13.14 | $18.95 | 184,000 | — | — |
| 2008-12-09 | $12.11 | $17.47 | 323,400 | — | — |
| 2008-12-08 | $12.98 | $18.72 | 292,400 | — | — |
| 2008-12-05 | $11.29 | $16.28 | 346,300 | — | — |
| 2008-12-04 | $11.29 | $16.28 | 352,800 | — | — |
| 2008-12-03 | $11.39 | $16.43 | 370,400 | — | — |
| 2008-12-02 | $10.22 | $14.74 | 274,600 | — | — |
| 2008-12-01 | $9.15 | $13.20 | 316,000 | — | — |
| 2008-11-28 | $11.58 | $16.70 | 142,900 | — | — |
| 2008-11-26 | $11.48 | $16.56 | 283,100 | — | — |
| 2008-11-25 | $9.77 | $14.09 | 317,800 | — | — |
| 2008-11-24 | $9.43 | $13.60 | 454,500 | — | — |
| 2008-11-21 | $7.70 | $11.11 | 578,400 | — | — |
| 2008-11-20 | $7.74 | $11.16 | 620,200 | — | — |
| 2008-11-19 | $8.20 | $11.83 | 293,800 | — | — |
| 2008-11-18 | $9.04 | $13.04 | 278,600 | — | — |
| 2008-11-17 | $9.47 | $13.66 | 304,400 | — | — |
| 2008-11-14 | $9.75 | $14.06 | 290,400 | — | — |
| 2008-11-13 | $10.69 | $15.42 | 392,100 | — | — |
| 2008-11-12 | $9.71 | $14.01 | 286,900 | — | — |
| 2008-11-11 | $11.23 | $16.20 | 375,500 | — | — |
| 2008-11-10 | $11.55 | $16.66 | 188,400 | — | — |
| 2008-11-07 | $11.51 | $16.60 | 324,700 | — | — |
| 2008-11-06 | $11.17 | $16.11 | 223,200 | — | — |
| 2008-11-05 | $11.89 | $17.15 | 286,200 | — | — |
| 2008-11-04 | $12.87 | $18.56 | 578,000 | — | — |
| 2008-11-03 | $12.05 | $17.38 | 282,100 | — | — |
| 2008-10-31 | $12.27 | $17.70 | 500,300 | — | — |
| 2008-10-30 | $11.31 | $16.31 | 907,000 | — | — |
| 2008-10-29 | $9.90 | $14.28 | 875,600 | — | — |
| 2008-10-28 | $10.35 | $14.93 | 607,900 | — | — |
| 2008-10-27 | $9.85 | $14.21 | 396,400 | — | — |
| 2008-10-24 | $11.51 | $16.60 | 382,800 | — | — |
| 2008-10-23 | $12.23 | $17.64 | 317,500 | — | — |
| 2008-10-22 | $13.17 | $19.00 | 252,600 | — | — |
| 2008-10-21 | $14.75 | $21.27 | 261,700 | — | — |
| 2008-10-20 | $15.35 | $22.14 | 160,400 | — | — |
| 2008-10-17 | $14.12 | $20.37 | 242,500 | — | — |
| 2008-10-16 | $14.23 | $20.52 | 365,300 | — | — |
| 2008-10-15 | $13.11 | $18.91 | 283,200 | — | — |
| 2008-10-14 | $15.32 | $22.10 | 317,500 | — | — |
| 2008-10-13 | $16.19 | $23.35 | 248,000 | — | — |
| 2008-10-10 | $13.50 | $19.47 | 752,700 | — | — |
| 2008-10-09 | $13.25 | $19.11 | 780,700 | — | — |
| 2008-10-08 | $13.56 | $19.56 | 674,800 | — | — |
| 2008-10-07 | $13.27 | $19.14 | 835,300 | — | — |
| 2008-10-06 | $13.33 | $19.23 | 610,900 | — | — |
| 2008-10-03 | $14.16 | $20.42 | 463,700 | — | — |
| 2008-10-02 | $15.65 | $22.57 | 493,000 | — | — |
| 2008-10-01 | $17.89 | $25.80 | 154,100 | — | — |
| 2008-09-30 | $18.57 | $26.78 | 260,700 | — | — |
| 2008-09-29 | $17.62 | $25.41 | 289,200 | — | — |
| 2008-09-26 | $19.76 | $28.50 | 262,800 | — | — |
| 2008-09-25 | $20.00 | $28.85 | 390,800 | — | — |
| 2008-09-24 | $21.74 | $31.36 | 153,300 | — | — |
| 2008-09-23 | $23.08 | $33.29 | 178,500 | — | — |
| 2008-09-22 | $24.32 | $35.08 | 224,700 | — | — |
| 2008-09-19 | $25.67 | $37.03 | 542,500 | — | — |
| 2008-09-18 | $25.19 | $36.33 | 450,500 | — | — |
| 2008-09-17 | $21.56 | $31.10 | 243,800 | — | — |
| 2008-09-16 | $22.93 | $33.07 | 338,600 | — | — |
| 2008-09-15 | $22.08 | $31.85 | 207,700 | — | — |
| 2008-09-12 | $23.62 | $34.07 | 220,200 | — | — |
| 2008-09-11 | $23.67 | $34.14 | 303,100 | — | — |
| 2008-09-10 | $24.60 | $35.48 | 304,100 | — | — |
| 2008-09-09 | $24.17 | $34.86 | 283,700 | — | — |
| 2008-09-08 | $26.46 | $38.16 | 167,500 | — | — |
| 2008-09-05 | $26.46 | $38.16 | 238,500 | — | — |
| 2008-09-04 | $26.31 | $37.95 | 282,100 | — | — |
| 2008-09-03 | $28.20 | $40.67 | 212,300 | — | — |
| 2008-09-02 | $29.06 | $41.91 | 166,600 | — | — |
| 2008-08-29 | $29.30 | $42.26 | 145,400 | — | — |
| 2008-08-28 | $30.15 | $43.49 | 203,100 | — | — |
| 2008-08-27 | $29.86 | $43.07 | 207,000 | — | — |
| 2008-08-26 | $29.57 | $42.65 | 209,000 | — | — |
| 2008-08-25 | $29.24 | $42.17 | 254,400 | — | — |
| 2008-08-22 | $31.10 | $44.86 | 215,000 | — | — |
| 2008-08-21 | $30.63 | $44.18 | 171,000 | — | — |
| 2008-08-20 | $30.61 | $44.15 | 175,600 | — | — |
| 2008-08-19 | $30.08 | $43.39 | 161,900 | — | — |
| 2008-08-18 | $30.05 | $43.34 | 191,600 | — | — |
| 2008-08-15 | $30.00 | $43.27 | 247,400 | — | — |
| 2008-08-14 | $29.74 | $42.90 | 231,700 | — | — |
| 2008-08-13 | $30.25 | $43.63 | 164,400 | — | — |
| 2008-08-12 | $28.96 | $41.77 | 162,700 | — | — |
| 2008-08-11 | $28.60 | $41.25 | 343,900 | — | — |
| 2008-08-08 | $28.12 | $40.56 | 261,100 | — | — |
| 2008-08-07 | $27.97 | $40.34 | 227,500 | — | — |
| 2008-08-06 | $27.99 | $40.37 | 223,000 | — | — |
| 2008-08-05 | $27.53 | $39.71 | 316,000 | — | — |
| 2008-08-04 | $26.24 | $37.85 | 426,700 | — | — |
| 2008-08-01 | $27.09 | $39.07 | 473,900 | — | — |
| 2008-07-31 | $23.93 | $34.52 | 246,200 | — | — |
| 2008-07-30 | $24.31 | $35.06 | 178,200 | — | — |
| 2008-07-29 | $24.05 | $34.69 | 334,600 | — | — |
| 2008-07-28 | $23.38 | $33.72 | 214,300 | — | — |
| 2008-07-25 | $23.54 | $33.95 | 263,300 | — | — |
| 2008-07-24 | $23.33 | $33.65 | 213,300 | — | — |
| 2008-07-23 | $24.54 | $35.40 | 147,000 | — | — |
| 2008-07-22 | $24.60 | $35.48 | 232,200 | — | — |
| 2008-07-21 | $23.31 | $33.62 | 233,200 | — | — |
| 2008-07-18 | $23.63 | $34.08 | 233,500 | — | — |
| 2008-07-17 | $23.62 | $34.07 | 233,600 | — | — |
| 2008-07-16 | $24.21 | $34.92 | 264,200 | — | — |
| 2008-07-15 | $22.70 | $32.74 | 198,800 | — | — |
| 2008-07-14 | $23.56 | $33.98 | 280,900 | — | — |
| 2008-07-11 | $23.64 | $34.10 | 234,700 | — | — |
| 2008-07-10 | $22.95 | $33.10 | 300,800 | — | — |
| 2008-07-09 | $22.14 | $31.93 | 293,600 | — | — |
| 2008-07-08 | $23.14 | $33.38 | 333,700 | — | — |
| 2008-07-07 | $22.24 | $32.08 | 286,800 | — | — |
| 2008-07-03 | $22.03 | $31.77 | 191,300 | — | — |
| 2008-07-02 | $22.38 | $32.28 | 420,400 | — | — |
| 2008-07-01 | $24.35 | $35.12 | 321,700 | — | — |
| 2008-06-30 | $24.42 | $35.22 | 328,600 | — | — |
| 2008-06-27 | $25.57 | $36.88 | 597,600 | — | — |
| 2008-06-26 | $25.65 | $37.00 | 334,000 | — | — |
| 2008-06-25 | $26.80 | $38.65 | 368,900 | — | — |
| 2008-06-24 | $26.52 | $38.25 | 364,100 | — | — |
| 2008-06-23 | $28.20 | $40.67 | 430,900 | — | — |
| 2008-06-20 | $30.25 | $43.63 | 498,200 | — | — |
| 2008-06-19 | $32.64 | $47.08 | 207,100 | — | — |
| 2008-06-18 | $32.00 | $46.16 | 185,900 | — | — |
| 2008-06-17 | $32.73 | $47.21 | 203,700 | — | — |
| 2008-06-16 | $32.72 | $47.19 | 261,100 | — | — |
| 2008-06-13 | $32.30 | $46.59 | 176,900 | — | — |
| 2008-06-12 | $31.38 | $45.26 | 199,400 | — | — |
| 2008-06-11 | $30.85 | $44.50 | 335,800 | — | — |
| 2008-06-10 | $30.02 | $43.30 | 289,700 | — | — |
| 2008-06-09 | $30.73 | $44.32 | 264,300 | — | — |
| 2008-06-06 | $30.58 | $44.11 | 275,100 | — | — |
| 2008-06-05 | $32.14 | $46.36 | 258,500 | — | — |
| 2008-06-04 | $30.78 | $44.40 | 256,900 | — | — |
| 2008-06-03 | $31.83 | $45.91 | 155,800 | — | — |
| 2008-06-02 | $32.40 | $46.73 | 195,300 | — | — |
| 2008-05-30 | $33.41 | $48.19 | 208,600 | — | — |
| 2008-05-29 | $32.58 | $46.99 | 185,400 | — | — |
| 2008-05-28 | $32.70 | $47.16 | 135,600 | — | — |
| 2008-05-27 | $31.30 | $45.15 | 181,300 | — | — |
| 2008-05-23 | $31.34 | $45.20 | 147,000 | — | — |
| 2008-05-22 | $32.08 | $46.27 | 185,100 | — | — |
| 2008-05-21 | $32.68 | $47.14 | 278,700 | — | — |
| 2008-05-20 | $33.90 | $48.90 | 173,700 | — | — |
| 2008-05-19 | $33.73 | $48.65 | 248,000 | — | — |
| 2008-05-16 | $33.96 | $48.98 | 194,100 | — | — |
| 2008-05-15 | $33.52 | $48.35 | 166,400 | — | — |
| 2008-05-14 | $32.81 | $47.32 | 267,700 | — | — |
| 2008-05-13 | $32.81 | $47.32 | 184,100 | — | — |
| 2008-05-12 | $32.89 | $47.44 | 142,500 | — | — |
| 2008-05-09 | $32.13 | $46.34 | 194,200 | — | — |
| 2008-05-08 | $32.10 | $46.30 | 191,300 | — | — |
| 2008-05-07 | $32.19 | $46.43 | 223,300 | — | — |
| 2008-05-06 | $32.73 | $47.21 | 262,600 | — | — |
| 2008-05-05 | $31.82 | $45.90 | 213,700 | — | — |
| 2008-05-02 | $31.76 | $45.81 | 236,000 | — | — |
| 2008-05-01 | $32.29 | $46.57 | 369,000 | — | — |
| 2008-04-30 | $31.01 | $44.73 | 374,800 | — | — |
| 2008-04-29 | $30.09 | $43.40 | 287,600 | — | — |
| 2008-04-28 | $30.64 | $44.19 | 279,300 | — | — |
| 2008-04-25 | $31.48 | $45.41 | 400,100 | — | — |
| 2008-04-24 | $28.44 | $41.02 | 416,500 | — | — |
| 2008-04-23 | $30.43 | $43.89 | 292,500 | — | — |
| 2008-04-22 | $29.79 | $42.97 | 342,400 | — | — |
| 2008-04-21 | $31.43 | $45.33 | 205,000 | — | — |
| 2008-04-18 | $31.92 | $46.04 | 242,100 | — | — |
| 2008-04-17 | $30.85 | $44.50 | 156,400 | — | — |
| 2008-04-16 | $30.91 | $44.58 | 391,900 | — | — |
| 2008-04-15 | $28.89 | $41.67 | 150,700 | — | — |
| 2008-04-14 | $28.93 | $41.73 | 226,900 | — | — |
| 2008-04-11 | $29.02 | $41.86 | 351,600 | — | — |
| 2008-04-10 | $29.42 | $42.43 | 259,800 | — | — |
| 2008-04-09 | $28.54 | $41.16 | 183,700 | — | — |
| 2008-04-08 | $29.32 | $42.29 | 184,700 | — | — |
| 2008-04-07 | $29.21 | $42.13 | 272,500 | — | — |
| 2008-04-04 | $28.56 | $41.19 | 225,900 | — | — |
| 2008-04-03 | $28.46 | $41.05 | 503,600 | — | — |
| 2008-04-02 | $27.15 | $39.16 | 297,500 | — | — |
| 2008-04-01 | $26.81 | $38.67 | 258,300 | — | — |
| 2008-03-31 | $25.67 | $37.03 | 437,400 | — | — |
| 2008-03-28 | $26.51 | $38.24 | 176,200 | — | — |
| 2008-03-27 | $27.06 | $39.03 | 325,400 | — | — |
| 2008-03-26 | $27.82 | $40.13 | 587,000 | — | — |
| 2008-03-25 | $27.37 | $39.48 | 762,300 | — | — |
| 2008-03-24 | $26.57 | $38.32 | 506,500 | — | — |
| 2008-03-20 | $24.86 | $35.86 | 642,400 | — | — |
| 2008-03-19 | $24.36 | $35.14 | 703,200 | — | — |
| 2008-03-18 | $25.92 | $37.39 | 568,900 | — | — |
| 2008-03-17 | $24.60 | $35.48 | 449,300 | — | — |
| 2008-03-14 | $25.76 | $37.15 | 741,600 | — | — |
| 2008-03-13 | $26.83 | $38.70 | 527,000 | — | — |
| 2008-03-12 | $26.31 | $37.95 | 484,800 | — | — |
| 2008-03-11 | $25.92 | $37.39 | 543,900 | — | — |
| 2008-03-10 | $25.11 | $36.22 | 705,300 | — | — |
| 2008-03-07 | $25.87 | $37.31 | 392,100 | — | — |
| 2008-03-06 | $26.56 | $38.31 | 676,500 | — | — |
| 2008-03-05 | $27.61 | $39.82 | 630,600 | — | — |
| 2008-03-04 | $26.63 | $38.41 | 835,700 | — | — |
| 2008-03-03 | $26.78 | $38.63 | 368,500 | — | — |
| 2008-02-29 | $27.78 | $40.07 | 368,200 | — | — |
| 2008-02-28 | $29.74 | $42.90 | 231,200 | — | — |
| 2008-02-27 | $29.06 | $41.91 | 231,800 | — | — |
| 2008-02-26 | $29.89 | $43.11 | 224,000 | — | — |
| 2008-02-25 | $29.46 | $42.49 | 323,700 | — | — |
| 2008-02-22 | $28.62 | $41.28 | 347,100 | — | — |
| 2008-02-21 | $28.11 | $40.54 | 251,400 | — | — |
| 2008-02-20 | $29.58 | $42.66 | 237,400 | — | — |
| 2008-02-19 | $28.05 | $40.46 | 242,800 | — | — |
| 2008-02-15 | $27.78 | $40.07 | 180,600 | — | — |
| 2008-02-14 | $27.98 | $40.36 | 327,500 | — | — |
| 2008-02-13 | $28.42 | $40.99 | 318,900 | — | — |
| 2008-02-12 | $26.91 | $38.81 | 329,200 | — | — |
| 2008-02-11 | $27.18 | $39.20 | 832,700 | — | — |
| 2008-02-08 | $24.99 | $36.04 | 1,569,800 | — | — |
| 2008-02-07 | $29.85 | $43.05 | 270,100 | — | — |
| 2008-02-06 | $29.28 | $42.23 | 306,400 | — | — |
| 2008-02-05 | $29.73 | $42.88 | 269,700 | — | — |
| 2008-02-04 | $30.75 | $44.35 | 241,000 | — | — |
| 2008-02-01 | $30.38 | $43.82 | 243,800 | — | — |
| 2008-01-31 | $28.59 | $41.24 | 385,900 | — | — |
| 2008-01-30 | $28.03 | $40.43 | 363,300 | — | — |
| 2008-01-29 | $28.64 | $41.31 | 516,400 | — | — |
| 2008-01-28 | $27.06 | $39.03 | 255,400 | — | — |
| 2008-01-25 | $27.21 | $39.25 | 307,800 | — | — |
| 2008-01-24 | $26.86 | $38.74 | 329,800 | — | — |
| 2008-01-23 | $25.96 | $37.44 | 436,300 | — | — |
| 2008-01-22 | $26.73 | $38.55 | 305,500 | — | — |
| 2008-01-18 | $26.49 | $38.21 | 417,500 | — | — |
| 2008-01-17 | $27.26 | $39.32 | 355,400 | — | — |
| 2008-01-16 | $29.38 | $42.38 | 339,000 | — | — |
| 2008-01-15 | $30.84 | $44.48 | 299,500 | — | — |
| 2008-01-14 | $31.98 | $46.13 | 188,200 | — | — |
| 2008-01-11 | $31.24 | $45.06 | 302,800 | — | — |
| 2008-01-10 | $32.30 | $46.59 | 519,900 | — | — |
| 2008-01-09 | $31.20 | $45.00 | 588,400 | — | — |
| 2008-01-08 | $31.81 | $45.88 | 690,900 | — | — |
| 2008-01-07 | $34.57 | $49.86 | 416,200 | — | — |
| 2008-01-04 | $35.25 | $50.84 | 308,400 | — | — |
| 2008-01-03 | $37.02 | $53.40 | 227,300 | — | — |
| 2008-01-02 | $37.57 | $54.19 | 285,200 | — | — |