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 | $13.40 | $63.27 | 24,500 | — | — |
| 2008-12-30 | $12.85 | $60.67 | 32,200 | — | — |
| 2008-12-29 | $11.90 | $56.19 | 22,200 | — | — |
| 2008-12-26 | $12.47 | $58.88 | 15,500 | — | — |
| 2008-12-24 | $12.94 | $61.10 | 14,000 | — | — |
| 2008-12-23 | $12.89 | $60.86 | 32,700 | — | — |
| 2008-12-22 | $13.20 | $62.33 | 39,800 | — | — |
| 2008-12-19 | $12.40 | $58.55 | 89,900 | — | — |
| 2008-12-18 | $13.88 | $65.54 | 50,300 | — | — |
| 2008-12-17 | $13.94 | $65.82 | 36,600 | — | — |
| 2008-12-16 | $13.96 | $65.91 | 45,200 | — | — |
| 2008-12-15 | $12.96 | $61.19 | 21,300 | — | — |
| 2008-12-12 | $13.09 | $61.81 | 40,100 | — | — |
| 2008-12-11 | $12.29 | $58.03 | 22,300 | — | — |
| 2008-12-10 | $13.01 | $61.43 | 29,900 | — | — |
| 2008-12-09 | $12.48 | $58.93 | 67,700 | — | — |
| 2008-12-08 | $12.48 | $58.93 | 46,700 | — | — |
| 2008-12-05 | $11.70 | $54.65 | 54,600 | — | — |
| 2008-12-04 | $10.25 | $47.88 | 35,100 | — | — |
| 2008-12-03 | $11.50 | $53.72 | 63,200 | — | — |
| 2008-12-02 | $10.29 | $48.07 | 33,800 | — | — |
| 2008-12-01 | $9.48 | $44.28 | 61,500 | — | — |
| 2008-11-28 | $11.46 | $53.53 | 9,300 | — | — |
| 2008-11-26 | $11.50 | $53.72 | 32,900 | — | — |
| 2008-11-25 | $11.10 | $51.85 | 48,500 | — | — |
| 2008-11-24 | $11.67 | $54.51 | 39,100 | — | — |
| 2008-11-21 | $10.76 | $50.26 | 50,300 | — | — |
| 2008-11-20 | $10.31 | $48.16 | 28,700 | — | — |
| 2008-11-19 | $10.70 | $49.98 | 24,000 | — | — |
| 2008-11-18 | $11.18 | $52.22 | 41,500 | — | — |
| 2008-11-17 | $11.37 | $53.11 | 36,700 | — | — |
| 2008-11-14 | $11.76 | $54.93 | 23,100 | — | — |
| 2008-11-13 | $12.75 | $59.56 | 55,500 | — | — |
| 2008-11-12 | $11.75 | $54.89 | 62,900 | — | — |
| 2008-11-11 | $12.31 | $57.50 | 33,000 | — | — |
| 2008-11-10 | $12.64 | $59.04 | 31,500 | — | — |
| 2008-11-07 | $12.68 | $59.23 | 79,500 | — | — |
| 2008-11-06 | $12.84 | $59.98 | 56,000 | — | — |
| 2008-11-05 | $13.19 | $61.61 | 72,600 | — | — |
| 2008-11-04 | $13.53 | $63.20 | 101,900 | — | — |
| 2008-11-03 | $13.74 | $64.18 | 88,600 | — | — |
| 2008-10-31 | $13.78 | $64.37 | 75,900 | — | — |
| 2008-10-30 | $13.86 | $64.74 | 84,200 | — | — |
| 2008-10-29 | $12.26 | $57.27 | 73,800 | — | — |
| 2008-10-28 | $11.94 | $55.77 | 42,900 | — | — |
| 2008-10-27 | $10.68 | $49.89 | 47,000 | — | — |
| 2008-10-24 | $11.24 | $52.50 | 51,200 | — | — |
| 2008-10-23 | $11.13 | $51.99 | 38,000 | — | — |
| 2008-10-22 | $10.72 | $50.08 | 47,300 | — | — |
| 2008-10-21 | $10.83 | $50.59 | 26,400 | — | — |
| 2008-10-20 | $11.20 | $52.32 | 39,100 | — | — |
| 2008-10-17 | $9.87 | $46.10 | 61,400 | — | — |
| 2008-10-16 | $9.97 | $46.57 | 122,400 | — | — |
| 2008-10-15 | $8.79 | $41.06 | 50,500 | — | — |
| 2008-10-14 | $9.32 | $43.54 | 57,100 | — | — |
| 2008-10-13 | $9.67 | $45.17 | 26,700 | — | — |
| 2008-10-10 | $8.09 | $37.79 | 154,500 | — | — |
| 2008-10-09 | $11.00 | $51.38 | 119,300 | — | — |
| 2008-10-08 | $11.73 | $54.79 | 124,500 | — | — |
| 2008-10-07 | $11.63 | $54.33 | 177,200 | — | — |
| 2008-10-06 | $10.85 | $50.68 | 76,300 | — | — |
| 2008-10-03 | $10.38 | $48.49 | 58,500 | — | — |
| 2008-10-02 | $11.00 | $51.38 | 51,800 | — | — |
| 2008-10-01 | $10.48 | $48.95 | 41,400 | — | — |
| 2008-09-30 | $10.27 | $47.97 | 78,100 | — | — |
| 2008-09-29 | $9.99 | $46.67 | 60,900 | — | — |
| 2008-09-26 | $10.62 | $49.61 | 26,600 | — | — |
| 2008-09-25 | $10.66 | $49.80 | 51,600 | — | — |
| 2008-09-24 | $10.48 | $48.95 | 77,700 | — | — |
| 2008-09-23 | $10.63 | $49.66 | 59,200 | — | — |
| 2008-09-22 | $10.44 | $48.77 | 68,700 | — | — |
| 2008-09-19 | $10.51 | $49.09 | 164,900 | — | — |
| 2008-09-18 | $10.00 | $46.71 | 128,500 | — | — |
| 2008-09-17 | $9.62 | $44.94 | 60,100 | — | — |
| 2008-09-16 | $9.90 | $46.25 | 92,100 | — | — |
| 2008-09-15 | $9.59 | $44.80 | 33,300 | — | — |
| 2008-09-12 | $9.89 | $46.20 | 21,900 | — | — |
| 2008-09-11 | $9.86 | $46.06 | 20,700 | — | — |
| 2008-09-10 | $9.74 | $45.50 | 216,600 | — | — |
| 2008-09-09 | $9.67 | $45.17 | 38,600 | — | — |
| 2008-09-08 | $9.58 | $44.75 | 31,800 | — | — |
| 2008-09-05 | $9.45 | $43.56 | 29,800 | — | — |
| 2008-09-04 | $9.66 | $44.53 | 33,100 | — | — |
| 2008-09-03 | $9.90 | $45.63 | 95,500 | — | — |
| 2008-09-02 | $10.34 | $47.66 | 44,000 | — | — |
| 2008-08-29 | $10.52 | $48.49 | 15,400 | — | — |
| 2008-08-28 | $10.55 | $48.63 | 17,300 | — | — |
| 2008-08-27 | $10.22 | $47.11 | 29,200 | — | — |
| 2008-08-26 | $10.12 | $46.65 | 29,000 | — | — |
| 2008-08-25 | $10.29 | $47.43 | 14,900 | — | — |
| 2008-08-22 | $10.78 | $49.69 | 22,500 | — | — |
| 2008-08-21 | $10.29 | $47.43 | 35,900 | — | — |
| 2008-08-20 | $10.11 | $46.60 | 19,100 | — | — |
| 2008-08-19 | $10.29 | $47.43 | 19,200 | — | — |
| 2008-08-18 | $10.60 | $48.86 | 29,900 | — | — |
| 2008-08-15 | $10.56 | $48.68 | 39,800 | — | — |
| 2008-08-14 | $10.93 | $50.38 | 31,900 | — | — |
| 2008-08-13 | $10.86 | $50.06 | 30,400 | — | — |
| 2008-08-12 | $10.70 | $49.32 | 17,900 | — | — |
| 2008-08-11 | $10.68 | $49.23 | 34,400 | — | — |
| 2008-08-08 | $10.41 | $47.98 | 28,200 | — | — |
| 2008-08-07 | $10.21 | $47.06 | 19,900 | — | — |
| 2008-08-06 | $10.40 | $47.94 | 30,500 | — | — |
| 2008-08-05 | $10.17 | $46.88 | 41,100 | — | — |
| 2008-08-04 | $9.84 | $45.36 | 18,000 | — | — |
| 2008-08-01 | $10.03 | $46.23 | 25,600 | — | — |
| 2008-07-31 | $9.97 | $45.96 | 31,200 | — | — |
| 2008-07-30 | $9.97 | $45.96 | 33,800 | — | — |
| 2008-07-29 | $9.93 | $45.77 | 35,100 | — | — |
| 2008-07-28 | $9.37 | $43.19 | 20,000 | — | — |
| 2008-07-25 | $9.69 | $44.67 | 46,000 | — | — |
| 2008-07-24 | $9.80 | $45.17 | 40,700 | — | — |
| 2008-07-23 | $9.76 | $44.99 | 25,400 | — | — |
| 2008-07-22 | $9.86 | $45.45 | 34,000 | — | — |
| 2008-07-21 | $9.60 | $44.25 | 58,100 | — | — |
| 2008-07-18 | $9.76 | $44.99 | 51,900 | — | — |
| 2008-07-17 | $9.82 | $45.26 | 62,400 | — | — |
| 2008-07-16 | $9.81 | $45.22 | 31,800 | — | — |
| 2008-07-15 | $9.64 | $44.43 | 40,500 | — | — |
| 2008-07-14 | $9.64 | $44.43 | 38,700 | — | — |
| 2008-07-11 | $9.82 | $45.26 | 44,100 | — | — |
| 2008-07-10 | $9.76 | $44.99 | 43,000 | — | — |
| 2008-07-09 | $9.56 | $44.07 | 35,000 | — | — |
| 2008-07-08 | $9.99 | $46.05 | 40,600 | — | — |
| 2008-07-07 | $9.65 | $44.48 | 48,600 | — | — |
| 2008-07-03 | $9.72 | $44.80 | 25,400 | — | — |
| 2008-07-02 | $9.77 | $45.03 | 77,300 | — | — |
| 2008-07-01 | $9.97 | $45.96 | 127,800 | — | — |
| 2008-06-30 | $9.53 | $43.93 | 61,700 | — | — |
| 2008-06-27 | $9.90 | $45.63 | 124,000 | — | — |
| 2008-06-26 | $10.27 | $47.34 | 39,300 | — | — |
| 2008-06-25 | $10.49 | $48.35 | 61,600 | — | — |
| 2008-06-24 | $10.15 | $46.79 | 35,400 | — | — |
| 2008-06-23 | $10.42 | $48.03 | 29,500 | — | — |
| 2008-06-20 | $10.60 | $48.86 | 67,000 | — | — |
| 2008-06-19 | $11.02 | $50.80 | 72,800 | — | — |
| 2008-06-18 | $10.89 | $50.20 | 41,400 | — | — |
| 2008-06-17 | $11.24 | $51.81 | 20,900 | — | — |
| 2008-06-16 | $11.34 | $52.27 | 33,200 | — | — |
| 2008-06-13 | $11.37 | $52.41 | 46,100 | — | — |
| 2008-06-12 | $11.24 | $51.81 | 40,800 | — | — |
| 2008-06-11 | $11.02 | $50.80 | 63,500 | — | — |
| 2008-06-10 | $11.00 | $50.70 | 40,200 | — | — |
| 2008-06-09 | $10.75 | $49.55 | 36,100 | — | — |
| 2008-06-06 | $11.24 | $51.81 | 37,200 | — | — |
| 2008-06-05 | $11.82 | $53.91 | 85,000 | — | — |
| 2008-06-04 | $11.63 | $53.04 | 44,500 | — | — |
| 2008-06-03 | $11.61 | $52.95 | 157,500 | — | — |
| 2008-06-02 | $11.52 | $52.54 | 71,300 | — | — |
| 2008-05-30 | $11.50 | $52.45 | 74,800 | — | — |
| 2008-05-29 | $11.30 | $51.54 | 34,400 | — | — |
| 2008-05-28 | $11.19 | $51.03 | 76,500 | — | — |
| 2008-05-27 | $10.95 | $49.94 | 29,500 | — | — |
| 2008-05-23 | $10.79 | $49.21 | 48,000 | — | — |
| 2008-05-22 | $11.05 | $50.40 | 43,700 | — | — |
| 2008-05-21 | $10.94 | $49.89 | 50,200 | — | — |
| 2008-05-20 | $10.83 | $49.39 | 38,500 | — | — |
| 2008-05-19 | $10.94 | $49.89 | 38,500 | — | — |
| 2008-05-16 | $10.87 | $49.57 | 55,000 | — | — |
| 2008-05-15 | $11.15 | $50.85 | 34,200 | — | — |
| 2008-05-14 | $10.90 | $49.71 | 30,600 | — | — |
| 2008-05-13 | $10.96 | $49.99 | 26,300 | — | — |
| 2008-05-12 | $11.04 | $50.35 | 62,700 | — | — |
| 2008-05-09 | $10.80 | $49.26 | 46,100 | — | — |
| 2008-05-08 | $10.47 | $47.75 | 97,400 | — | — |
| 2008-05-07 | $10.63 | $48.48 | 115,400 | — | — |
| 2008-05-06 | $11.12 | $50.71 | 185,200 | — | — |
| 2008-05-05 | $11.00 | $50.17 | 133,000 | — | — |
| 2008-05-02 | $11.07 | $50.49 | 56,100 | — | — |
| 2008-05-01 | $11.23 | $51.22 | 294,400 | — | — |
| 2008-04-30 | $11.08 | $50.53 | 27,700 | — | — |
| 2008-04-29 | $11.19 | $51.03 | 53,000 | — | — |
| 2008-04-28 | $11.46 | $52.27 | 55,700 | — | — |
| 2008-04-25 | $11.33 | $51.67 | 87,000 | — | — |
| 2008-04-24 | $11.12 | $50.71 | 153,200 | — | — |
| 2008-04-23 | $11.07 | $50.49 | 39,100 | — | — |
| 2008-04-22 | $11.38 | $51.90 | 63,400 | — | — |
| 2008-04-21 | $11.89 | $54.23 | 60,400 | — | — |
| 2008-04-18 | $11.57 | $52.77 | 136,100 | — | — |
| 2008-04-17 | $11.39 | $51.95 | 73,000 | — | — |
| 2008-04-16 | $11.49 | $52.40 | 106,200 | — | — |
| 2008-04-15 | $10.61 | $48.39 | 31,600 | — | — |
| 2008-04-14 | $10.62 | $48.43 | 46,000 | — | — |
| 2008-04-11 | $10.56 | $48.16 | 113,700 | — | — |
| 2008-04-10 | $11.70 | $53.36 | 78,700 | — | — |
| 2008-04-09 | $11.43 | $52.13 | 56,200 | — | — |
| 2008-04-08 | $11.82 | $53.91 | 49,600 | — | — |
| 2008-04-07 | $11.76 | $53.63 | 49,800 | — | — |
| 2008-04-04 | $11.83 | $53.95 | 55,500 | — | — |
| 2008-04-03 | $11.73 | $53.50 | 43,700 | — | — |
| 2008-04-02 | $11.50 | $52.45 | 58,500 | — | — |
| 2008-04-01 | $11.47 | $52.31 | 57,500 | — | — |
| 2008-03-31 | $10.92 | $49.80 | 30,600 | — | — |
| 2008-03-28 | $10.89 | $49.67 | 34,900 | — | — |
| 2008-03-27 | $11.14 | $50.81 | 45,400 | — | — |
| 2008-03-26 | $11.07 | $50.49 | 38,900 | — | — |
| 2008-03-25 | $10.90 | $49.71 | 112,100 | — | — |
| 2008-03-24 | $11.00 | $50.17 | 67,500 | — | — |
| 2008-03-20 | $10.52 | $47.98 | 139,100 | — | — |
| 2008-03-19 | $10.22 | $46.61 | 106,200 | — | — |
| 2008-03-18 | $11.23 | $51.22 | 127,500 | — | — |
| 2008-03-17 | $9.61 | $43.83 | 97,500 | — | — |
| 2008-03-14 | $9.86 | $44.97 | 138,200 | — | — |
| 2008-03-13 | $11.26 | $51.35 | 106,700 | — | — |
| 2008-03-12 | $10.40 | $47.43 | 69,900 | — | — |
| 2008-03-11 | $10.41 | $47.48 | 110,300 | — | — |
| 2008-03-10 | $9.40 | $42.87 | 111,100 | — | — |
| 2008-03-07 | $10.04 | $45.79 | 80,300 | — | — |
| 2008-03-06 | $10.06 | $45.31 | 102,000 | — | — |
| 2008-03-05 | $10.62 | $47.83 | 76,100 | — | — |
| 2008-03-04 | $10.85 | $48.87 | 85,600 | — | — |
| 2008-03-03 | $10.74 | $48.37 | 80,900 | — | — |
| 2008-02-29 | $10.86 | $48.91 | 80,200 | — | — |
| 2008-02-28 | $11.46 | $51.62 | 54,100 | — | — |
| 2008-02-27 | $11.63 | $52.38 | 129,500 | — | — |
| 2008-02-26 | $11.63 | $52.38 | 248,800 | — | — |
| 2008-02-25 | $11.30 | $50.90 | 1,727,100 | — | — |
| 2008-02-22 | $11.28 | $50.81 | 458,100 | — | — |
| 2008-02-21 | $11.29 | $50.85 | 542,500 | — | — |
| 2008-02-20 | $11.31 | $50.94 | 481,300 | — | — |
| 2008-02-19 | $11.28 | $50.81 | 429,700 | — | — |
| 2008-02-15 | $11.17 | $50.31 | 288,400 | — | — |
| 2008-02-14 | $11.12 | $50.08 | 97,800 | — | — |
| 2008-02-13 | $11.31 | $50.94 | 58,300 | — | — |
| 2008-02-12 | $11.26 | $50.72 | 89,100 | — | — |
| 2008-02-11 | $11.29 | $50.85 | 62,500 | — | — |
| 2008-02-08 | $11.24 | $50.63 | 52,500 | — | — |
| 2008-02-07 | $11.30 | $50.90 | 54,200 | — | — |
| 2008-02-06 | $10.84 | $48.82 | 41,900 | — | — |
| 2008-02-05 | $10.72 | $48.28 | 58,100 | — | — |
| 2008-02-04 | $11.25 | $50.67 | 77,700 | — | — |
| 2008-02-01 | $11.23 | $50.58 | 62,700 | — | — |
| 2008-01-31 | $11.25 | $50.67 | 105,100 | — | — |
| 2008-01-30 | $10.70 | $48.19 | 89,400 | — | — |
| 2008-01-29 | $10.63 | $47.88 | 79,100 | — | — |
| 2008-01-28 | $10.34 | $46.57 | 76,600 | — | — |
| 2008-01-25 | $9.83 | $44.27 | 56,600 | — | — |
| 2008-01-24 | $9.77 | $44.00 | 48,900 | — | — |
| 2008-01-23 | $10.04 | $45.22 | 101,700 | — | — |
| 2008-01-22 | $9.47 | $42.65 | 135,900 | — | — |
| 2008-01-18 | $9.06 | $40.81 | 209,700 | — | — |
| 2008-01-17 | $9.01 | $40.58 | 160,400 | — | — |
| 2008-01-16 | $9.72 | $43.78 | 77,200 | — | — |
| 2008-01-15 | $9.92 | $44.68 | 45,000 | — | — |
| 2008-01-14 | $10.01 | $45.09 | 65,100 | — | — |
| 2008-01-11 | $9.80 | $44.14 | 82,500 | — | — |
| 2008-01-10 | $10.02 | $45.13 | 144,500 | — | — |
| 2008-01-09 | $10.17 | $45.81 | 224,400 | — | — |
| 2008-01-08 | $8.65 | $38.96 | 145,800 | — | — |
| 2008-01-07 | $9.59 | $43.19 | 135,200 | — | — |
| 2008-01-04 | $9.55 | $43.01 | 154,300 | — | — |
| 2008-01-03 | $9.36 | $42.16 | 183,000 | — | — |
| 2008-01-02 | $9.97 | $44.90 | 114,800 | — | — |