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
- 1993-11-16 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 | $11.60 | $15.85 | 111,000 | — | — |
| 2008-12-30 | $11.37 | $15.53 | 39,300 | — | — |
| 2008-12-29 | $11.42 | $15.60 | 68,600 | — | — |
| 2008-12-26 | $12.53 | $17.12 | 22,900 | — | — |
| 2008-12-24 | $12.08 | $16.50 | 16,500 | — | — |
| 2008-12-23 | $12.34 | $16.86 | 44,900 | — | — |
| 2008-12-22 | $12.66 | $17.08 | 53,100 | — | — |
| 2008-12-19 | $13.62 | $18.37 | 146,300 | — | — |
| 2008-12-18 | $14.05 | $18.95 | 31,700 | — | — |
| 2008-12-17 | $14.74 | $19.88 | 69,200 | — | — |
| 2008-12-16 | $14.77 | $19.92 | 88,800 | — | — |
| 2008-12-15 | $13.22 | $17.83 | 34,100 | — | — |
| 2008-12-12 | $13.05 | $17.60 | 24,800 | — | — |
| 2008-12-11 | $12.54 | $16.92 | 47,400 | — | — |
| 2008-12-10 | $13.53 | $18.25 | 66,200 | — | — |
| 2008-12-09 | $14.10 | $19.02 | 47,300 | — | — |
| 2008-12-08 | $14.51 | $19.57 | 88,100 | — | — |
| 2008-12-05 | $13.96 | $18.83 | 72,300 | — | — |
| 2008-12-04 | $13.00 | $17.54 | 31,200 | — | — |
| 2008-12-03 | $14.29 | $19.28 | 55,000 | — | — |
| 2008-12-02 | $12.93 | $17.44 | 41,500 | — | — |
| 2008-12-01 | $11.90 | $16.05 | 96,200 | — | — |
| 2008-11-28 | $14.98 | $20.21 | 17,200 | — | — |
| 2008-11-26 | $15.82 | $21.34 | 42,500 | — | — |
| 2008-11-25 | $14.85 | $20.03 | 55,000 | — | — |
| 2008-11-24 | $13.66 | $18.43 | 108,400 | — | — |
| 2008-11-21 | $12.42 | $16.75 | 70,000 | — | — |
| 2008-11-20 | $11.63 | $15.69 | 64,300 | — | — |
| 2008-11-19 | $11.42 | $15.41 | 44,400 | — | — |
| 2008-11-18 | $12.00 | $16.19 | 43,000 | — | — |
| 2008-11-17 | $11.94 | $16.11 | 20,900 | — | — |
| 2008-11-14 | $11.96 | $16.13 | 32,200 | — | — |
| 2008-11-13 | $13.16 | $17.75 | 67,200 | — | — |
| 2008-11-12 | $11.72 | $15.81 | 72,000 | — | — |
| 2008-11-11 | $12.65 | $17.06 | 110,400 | — | — |
| 2008-11-10 | $13.32 | $17.97 | 45,400 | — | — |
| 2008-11-07 | $13.80 | $18.62 | 40,500 | — | — |
| 2008-11-06 | $13.60 | $18.35 | 98,500 | — | — |
| 2008-11-05 | $13.63 | $18.39 | 128,700 | — | — |
| 2008-11-04 | $14.10 | $19.02 | 116,200 | — | — |
| 2008-11-03 | $13.51 | $18.22 | 79,000 | — | — |
| 2008-10-31 | $13.50 | $18.21 | 88,000 | — | — |
| 2008-10-30 | $13.75 | $18.55 | 81,900 | — | — |
| 2008-10-29 | $13.19 | $17.79 | 125,900 | — | — |
| 2008-10-28 | $13.00 | $17.54 | 169,300 | — | — |
| 2008-10-27 | $14.74 | $19.88 | 112,100 | — | — |
| 2008-10-24 | $18.50 | $24.96 | 58,000 | — | — |
| 2008-10-23 | $18.91 | $25.51 | 58,200 | — | — |
| 2008-10-22 | $19.02 | $25.66 | 54,300 | — | — |
| 2008-10-21 | $19.34 | $26.09 | 42,200 | — | — |
| 2008-10-20 | $20.88 | $28.17 | 91,800 | — | — |
| 2008-10-17 | $20.50 | $27.65 | 82,900 | — | — |
| 2008-10-16 | $20.98 | $28.30 | 99,800 | — | — |
| 2008-10-15 | $18.43 | $24.86 | 43,400 | — | — |
| 2008-10-14 | $19.81 | $26.72 | 83,100 | — | — |
| 2008-10-13 | $20.13 | $27.15 | 110,900 | — | — |
| 2008-10-10 | $18.95 | $25.56 | 152,000 | — | — |
| 2008-10-09 | $17.28 | $23.31 | 177,600 | — | — |
| 2008-10-08 | $18.28 | $24.66 | 74,500 | — | — |
| 2008-10-07 | $18.84 | $25.41 | 78,300 | — | — |
| 2008-10-06 | $19.31 | $26.05 | 59,400 | — | — |
| 2008-10-03 | $20.05 | $27.05 | 72,000 | — | — |
| 2008-10-02 | $19.97 | $26.94 | 41,500 | — | — |
| 2008-10-01 | $18.29 | $24.67 | 25,300 | — | — |
| 2008-09-30 | $18.52 | $24.98 | 67,600 | — | — |
| 2008-09-29 | $18.29 | $24.67 | 63,400 | — | — |
| 2008-09-26 | $18.87 | $25.46 | 71,500 | — | — |
| 2008-09-25 | $20.36 | $27.47 | 55,700 | — | — |
| 2008-09-24 | $18.90 | $25.50 | 44,700 | — | — |
| 2008-09-23 | $19.63 | $26.26 | 62,600 | — | — |
| 2008-09-22 | $21.26 | $28.45 | 99,100 | — | — |
| 2008-09-19 | $23.94 | $32.03 | 299,600 | — | — |
| 2008-09-18 | $22.00 | $29.44 | 221,500 | — | — |
| 2008-09-17 | $19.62 | $26.25 | 86,500 | — | — |
| 2008-09-16 | $20.20 | $27.03 | 191,200 | — | — |
| 2008-09-15 | $18.71 | $25.03 | 86,900 | — | — |
| 2008-09-12 | $19.54 | $26.14 | 186,100 | — | — |
| 2008-09-11 | $19.70 | $26.36 | 100,400 | — | — |
| 2008-09-10 | $19.63 | $26.26 | 126,500 | — | — |
| 2008-09-09 | $18.52 | $24.78 | 114,500 | — | — |
| 2008-09-08 | $18.99 | $25.41 | 178,300 | — | — |
| 2008-09-05 | $17.47 | $23.37 | 108,800 | — | — |
| 2008-09-04 | $17.31 | $23.16 | 92,100 | — | — |
| 2008-09-03 | $17.41 | $23.29 | 58,900 | — | — |
| 2008-09-02 | $16.76 | $22.42 | 47,900 | — | — |
| 2008-08-29 | $16.93 | $22.65 | 67,900 | — | — |
| 2008-08-28 | $17.10 | $22.88 | 83,500 | — | — |
| 2008-08-27 | $16.99 | $22.73 | 46,600 | — | — |
| 2008-08-26 | $16.89 | $22.60 | 18,200 | — | — |
| 2008-08-25 | $16.65 | $22.28 | 92,400 | — | — |
| 2008-08-22 | $17.45 | $23.35 | 109,500 | — | — |
| 2008-08-21 | $16.69 | $22.33 | 49,300 | — | — |
| 2008-08-20 | $17.22 | $23.04 | 71,600 | — | — |
| 2008-08-19 | $17.08 | $22.85 | 139,600 | — | — |
| 2008-08-18 | $17.00 | $22.75 | 74,100 | — | — |
| 2008-08-15 | $18.08 | $24.19 | 94,400 | — | — |
| 2008-08-14 | $17.84 | $23.87 | 94,600 | — | — |
| 2008-08-13 | $17.13 | $22.92 | 154,700 | — | — |
| 2008-08-12 | $18.09 | $24.20 | 116,300 | — | — |
| 2008-08-11 | $18.13 | $24.26 | 163,200 | — | — |
| 2008-08-08 | $16.83 | $22.52 | 48,100 | — | — |
| 2008-08-07 | $16.04 | $21.46 | 125,000 | — | — |
| 2008-08-06 | $16.57 | $22.17 | 97,600 | — | — |
| 2008-08-05 | $16.03 | $21.45 | 125,300 | — | — |
| 2008-08-04 | $15.40 | $20.60 | 137,600 | — | — |
| 2008-08-01 | $15.87 | $21.23 | 111,400 | — | — |
| 2008-07-31 | $15.22 | $20.36 | 181,300 | — | — |
| 2008-07-30 | $15.49 | $20.73 | 157,000 | — | — |
| 2008-07-29 | $14.96 | $20.02 | 241,700 | — | — |
| 2008-07-28 | $14.00 | $18.73 | 100,600 | — | — |
| 2008-07-25 | $14.00 | $18.73 | 153,900 | — | — |
| 2008-07-24 | $13.79 | $18.45 | 205,800 | — | — |
| 2008-07-23 | $14.00 | $18.73 | 289,400 | — | — |
| 2008-07-22 | $13.68 | $18.30 | 301,800 | — | — |
| 2008-07-21 | $13.40 | $17.93 | 163,100 | — | — |
| 2008-07-18 | $13.81 | $18.48 | 200,700 | — | — |
| 2008-07-17 | $13.94 | $18.65 | 264,600 | — | — |
| 2008-07-16 | $12.88 | $17.23 | 270,700 | — | — |
| 2008-07-15 | $11.49 | $15.37 | 278,700 | — | — |
| 2008-07-14 | $11.51 | $15.40 | 216,800 | — | — |
| 2008-07-11 | $11.97 | $16.02 | 157,900 | — | — |
| 2008-07-10 | $12.38 | $16.56 | 155,000 | — | — |
| 2008-07-09 | $11.88 | $15.90 | 111,700 | — | — |
| 2008-07-08 | $12.79 | $17.11 | 141,900 | — | — |
| 2008-07-07 | $11.28 | $15.09 | 159,200 | — | — |
| 2008-07-03 | $11.55 | $15.45 | 124,400 | — | — |
| 2008-07-02 | $12.11 | $16.20 | 156,500 | — | — |
| 2008-07-01 | $11.88 | $15.90 | 352,100 | — | — |
| 2008-06-30 | $11.62 | $15.55 | 379,700 | — | — |
| 2008-06-27 | $12.66 | $16.94 | 243,200 | — | — |
| 2008-06-26 | $13.55 | $18.13 | 153,200 | — | — |
| 2008-06-25 | $14.27 | $19.09 | 128,100 | — | — |
| 2008-06-24 | $14.37 | $19.01 | 154,000 | — | — |
| 2008-06-23 | $14.86 | $19.66 | 98,700 | — | — |
| 2008-06-20 | $15.36 | $20.32 | 186,900 | — | — |
| 2008-06-19 | $14.82 | $19.61 | 182,900 | — | — |
| 2008-06-18 | $15.26 | $20.19 | 128,000 | — | — |
| 2008-06-17 | $15.97 | $21.13 | 125,600 | — | — |
| 2008-06-16 | $16.44 | $21.75 | 208,400 | — | — |
| 2008-06-13 | $16.83 | $22.27 | 127,400 | — | — |
| 2008-06-12 | $17.63 | $23.33 | 71,000 | — | — |
| 2008-06-11 | $18.12 | $23.97 | 59,300 | — | — |
| 2008-06-10 | $18.73 | $24.78 | 77,500 | — | — |
| 2008-06-09 | $18.45 | $24.41 | 118,900 | — | — |
| 2008-06-06 | $19.23 | $25.44 | 64,700 | — | — |
| 2008-06-05 | $19.80 | $26.20 | 88,100 | — | — |
| 2008-06-04 | $18.93 | $25.05 | 66,800 | — | — |
| 2008-06-03 | $18.85 | $24.94 | 67,100 | — | — |
| 2008-06-02 | $18.74 | $24.79 | 95,300 | — | — |
| 2008-05-30 | $18.99 | $25.13 | 147,700 | — | — |
| 2008-05-29 | $19.15 | $25.34 | 89,300 | — | — |
| 2008-05-28 | $19.60 | $25.93 | 76,000 | — | — |
| 2008-05-27 | $19.98 | $26.44 | 81,400 | — | — |
| 2008-05-23 | $20.11 | $26.61 | 114,300 | — | — |
| 2008-05-22 | $20.59 | $27.24 | 141,600 | — | — |
| 2008-05-21 | $19.97 | $26.42 | 205,000 | — | — |
| 2008-05-20 | $19.86 | $26.28 | 75,500 | — | — |
| 2008-05-19 | $20.21 | $26.74 | 97,400 | — | — |
| 2008-05-16 | $20.56 | $27.20 | 59,500 | — | — |
| 2008-05-15 | $20.98 | $27.76 | 54,800 | — | — |
| 2008-05-14 | $20.94 | $27.71 | 72,000 | — | — |
| 2008-05-13 | $21.19 | $28.04 | 165,600 | — | — |
| 2008-05-12 | $21.35 | $28.25 | 124,900 | — | — |
| 2008-05-09 | $21.17 | $28.01 | 113,700 | — | — |
| 2008-05-08 | $21.84 | $28.90 | 144,000 | — | — |
| 2008-05-07 | $21.34 | $28.23 | 52,400 | — | — |
| 2008-05-06 | $22.92 | $30.33 | 107,100 | — | — |
| 2008-05-05 | $22.87 | $30.26 | 143,400 | — | — |
| 2008-05-02 | $24.10 | $31.89 | 91,000 | — | — |
| 2008-05-01 | $24.42 | $32.31 | 282,800 | — | — |
| 2008-04-30 | $24.53 | $32.46 | 43,500 | — | — |
| 2008-04-29 | $25.01 | $33.09 | 25,500 | — | — |
| 2008-04-28 | $25.73 | $34.04 | 20,900 | — | — |
| 2008-04-25 | $25.76 | $34.08 | 49,700 | — | — |
| 2008-04-24 | $26.48 | $35.04 | 24,700 | — | — |
| 2008-04-23 | $25.58 | $33.84 | 37,700 | — | — |
| 2008-04-22 | $26.03 | $34.44 | 27,300 | — | — |
| 2008-04-21 | $26.60 | $35.19 | 18,000 | — | — |
| 2008-04-18 | $27.39 | $36.24 | 50,200 | — | — |
| 2008-04-17 | $26.77 | $35.42 | 34,000 | — | — |
| 2008-04-16 | $27.06 | $35.80 | 61,300 | — | — |
| 2008-04-15 | $25.33 | $33.51 | 27,700 | — | — |
| 2008-04-14 | $24.39 | $32.27 | 38,700 | — | — |
| 2008-04-11 | $24.76 | $32.76 | 57,000 | — | — |
| 2008-04-10 | $25.85 | $34.20 | 47,700 | — | — |
| 2008-04-09 | $25.51 | $33.75 | 42,700 | — | — |
| 2008-04-08 | $26.31 | $34.81 | 28,900 | — | — |
| 2008-04-07 | $26.39 | $34.92 | 41,500 | — | — |
| 2008-04-04 | $26.56 | $35.14 | 27,400 | — | — |
| 2008-04-03 | $27.30 | $36.12 | 47,800 | — | — |
| 2008-04-02 | $28.11 | $37.19 | 41,500 | — | — |
| 2008-04-01 | $28.32 | $37.47 | 75,600 | — | — |
| 2008-03-31 | $26.56 | $35.14 | 137,700 | — | — |
| 2008-03-28 | $27.15 | $35.92 | 36,000 | — | — |
| 2008-03-27 | $27.69 | $36.64 | 18,800 | — | — |
| 2008-03-26 | $28.38 | $37.55 | 25,800 | — | — |
| 2008-03-25 | $28.32 | $37.27 | 53,700 | — | — |
| 2008-03-24 | $29.30 | $38.56 | 123,800 | — | — |
| 2008-03-20 | $29.15 | $38.36 | 184,700 | — | — |
| 2008-03-19 | $27.58 | $36.30 | 68,000 | — | — |
| 2008-03-18 | $28.00 | $36.85 | 68,900 | — | — |
| 2008-03-17 | $26.45 | $34.81 | 30,200 | — | — |
| 2008-03-14 | $25.94 | $34.14 | 32,400 | — | — |
| 2008-03-13 | $26.23 | $34.52 | 61,100 | — | — |
| 2008-03-12 | $25.87 | $34.05 | 49,300 | — | — |
| 2008-03-11 | $26.49 | $34.86 | 53,600 | — | — |
| 2008-03-10 | $24.61 | $32.39 | 33,200 | — | — |
| 2008-03-07 | $24.33 | $32.02 | 35,200 | — | — |
| 2008-03-06 | $24.25 | $31.91 | 22,300 | — | — |
| 2008-03-05 | $25.05 | $32.97 | 54,300 | — | — |
| 2008-03-04 | $25.26 | $33.24 | 63,700 | — | — |
| 2008-03-03 | $25.27 | $33.26 | 60,100 | — | — |
| 2008-02-29 | $25.76 | $33.90 | 55,300 | — | — |
| 2008-02-28 | $26.22 | $34.51 | 93,900 | — | — |
| 2008-02-27 | $27.47 | $36.15 | 44,000 | — | — |
| 2008-02-26 | $27.55 | $36.26 | 52,900 | — | — |
| 2008-02-25 | $27.77 | $36.55 | 58,800 | — | — |
| 2008-02-22 | $26.71 | $35.15 | 73,100 | — | — |
| 2008-02-21 | $26.57 | $34.97 | 35,400 | — | — |
| 2008-02-20 | $27.05 | $35.60 | 36,300 | — | — |
| 2008-02-19 | $26.75 | $35.20 | 40,200 | — | — |
| 2008-02-15 | $26.79 | $35.26 | 27,300 | — | — |
| 2008-02-14 | $27.13 | $35.71 | 56,500 | — | — |
| 2008-02-13 | $28.61 | $37.65 | 63,600 | — | — |
| 2008-02-12 | $27.38 | $36.03 | 95,200 | — | — |
| 2008-02-11 | $27.25 | $35.86 | 34,200 | — | — |
| 2008-02-08 | $27.70 | $36.46 | 59,000 | — | — |
| 2008-02-07 | $28.00 | $36.85 | 45,800 | — | — |
| 2008-02-06 | $27.35 | $35.99 | 60,800 | — | — |
| 2008-02-05 | $27.37 | $36.02 | 49,000 | — | — |
| 2008-02-04 | $27.26 | $35.88 | 54,300 | — | — |
| 2008-02-01 | $28.06 | $36.93 | 37,800 | — | — |
| 2008-01-31 | $28.00 | $36.85 | 48,200 | — | — |
| 2008-01-30 | $26.52 | $34.90 | 60,000 | — | — |
| 2008-01-29 | $27.30 | $35.93 | 72,700 | — | — |
| 2008-01-28 | $27.59 | $36.31 | 115,800 | — | — |
| 2008-01-25 | $27.60 | $36.32 | 57,600 | — | — |
| 2008-01-24 | $26.91 | $35.42 | 68,100 | — | — |
| 2008-01-23 | $26.52 | $34.90 | 132,100 | — | — |
| 2008-01-22 | $26.22 | $34.51 | 55,000 | — | — |
| 2008-01-18 | $25.19 | $33.15 | 48,900 | — | — |
| 2008-01-17 | $25.61 | $33.70 | 39,800 | — | — |
| 2008-01-16 | $26.29 | $34.60 | 52,200 | — | — |
| 2008-01-15 | $25.67 | $33.78 | 27,200 | — | — |
| 2008-01-14 | $25.94 | $34.14 | 15,400 | — | — |
| 2008-01-11 | $25.67 | $33.78 | 50,500 | — | — |
| 2008-01-10 | $26.82 | $35.30 | 86,900 | — | — |
| 2008-01-09 | $26.55 | $34.94 | 81,700 | — | — |
| 2008-01-08 | $25.65 | $33.76 | 67,000 | — | — |
| 2008-01-07 | $26.35 | $34.68 | 42,000 | — | — |
| 2008-01-04 | $25.46 | $33.51 | 64,900 | — | — |
| 2008-01-03 | $25.99 | $34.20 | 52,900 | — | — |
| 2008-01-02 | $26.09 | $34.34 | 50,500 | — | — |