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 | $8.77 | $18.11 | 175,600 | — | — |
| 2008-12-30 | $8.85 | $18.28 | 196,700 | — | — |
| 2008-12-29 | $7.79 | $16.09 | 139,000 | — | — |
| 2008-12-26 | $8.16 | $16.85 | 93,800 | — | — |
| 2008-12-24 | $7.77 | $16.04 | 139,200 | — | — |
| 2008-12-23 | $7.65 | $15.80 | 185,700 | — | — |
| 2008-12-22 | $7.68 | $15.86 | 387,100 | — | — |
| 2008-12-19 | $9.07 | $18.73 | 446,800 | — | — |
| 2008-12-18 | $7.29 | $15.05 | 416,900 | — | — |
| 2008-12-17 | $6.82 | $14.08 | 149,900 | — | — |
| 2008-12-16 | $6.54 | $13.51 | 315,800 | — | — |
| 2008-12-15 | $5.32 | $10.99 | 503,700 | — | — |
| 2008-12-12 | $5.26 | $10.86 | 334,000 | — | — |
| 2008-12-11 | $4.81 | $9.93 | 281,600 | — | — |
| 2008-12-10 | $5.67 | $11.71 | 325,900 | — | — |
| 2008-12-09 | $6.62 | $13.67 | 303,900 | — | — |
| 2008-12-08 | $6.50 | $13.42 | 338,600 | — | — |
| 2008-12-05 | $6.14 | $12.68 | 396,200 | — | — |
| 2008-12-04 | $5.84 | $12.06 | 314,500 | — | — |
| 2008-12-03 | $5.93 | $12.25 | 406,400 | — | — |
| 2008-12-02 | $5.92 | $12.22 | 234,000 | — | — |
| 2008-12-01 | $5.47 | $11.30 | 535,000 | — | — |
| 2008-11-28 | $6.00 | $12.39 | 201,700 | — | — |
| 2008-11-26 | $5.64 | $11.65 | 357,200 | — | — |
| 2008-11-25 | $5.68 | $11.73 | 323,700 | — | — |
| 2008-11-24 | $5.76 | $11.89 | 588,700 | — | — |
| 2008-11-21 | $5.93 | $12.25 | 315,600 | — | — |
| 2008-11-20 | $6.89 | $14.23 | 144,400 | — | — |
| 2008-11-19 | $7.80 | $16.11 | 141,100 | — | — |
| 2008-11-18 | $9.00 | $18.58 | 242,300 | — | — |
| 2008-11-17 | $8.79 | $18.15 | 145,000 | — | — |
| 2008-11-14 | $8.96 | $18.50 | 392,600 | — | — |
| 2008-11-13 | $10.08 | $20.82 | 385,500 | — | — |
| 2008-11-12 | $9.70 | $20.03 | 207,400 | — | — |
| 2008-11-11 | $10.44 | $21.56 | 156,600 | — | — |
| 2008-11-10 | $11.30 | $23.33 | 113,400 | — | — |
| 2008-11-07 | $11.77 | $24.30 | 78,600 | — | — |
| 2008-11-06 | $12.09 | $24.97 | 131,800 | — | — |
| 2008-11-05 | $13.19 | $27.24 | 130,200 | — | — |
| 2008-11-04 | $13.40 | $27.67 | 109,300 | — | — |
| 2008-11-03 | $13.31 | $27.49 | 112,000 | — | — |
| 2008-10-31 | $13.47 | $27.82 | 228,600 | — | — |
| 2008-10-30 | $12.60 | $26.02 | 278,000 | — | — |
| 2008-10-29 | $11.75 | $24.26 | 262,400 | — | — |
| 2008-10-28 | $11.60 | $23.95 | 269,200 | — | — |
| 2008-10-27 | $11.45 | $23.64 | 194,600 | — | — |
| 2008-10-24 | $12.11 | $25.01 | 247,700 | — | — |
| 2008-10-23 | $13.34 | $27.55 | 214,300 | — | — |
| 2008-10-22 | $13.43 | $27.73 | 201,400 | — | — |
| 2008-10-21 | $13.67 | $28.23 | 325,600 | — | — |
| 2008-10-20 | $13.81 | $28.52 | 271,500 | — | — |
| 2008-10-17 | $13.85 | $28.60 | 755,200 | — | — |
| 2008-10-16 | $14.03 | $28.97 | 372,100 | — | — |
| 2008-10-15 | $14.22 | $29.36 | 157,400 | — | — |
| 2008-10-14 | $16.48 | $34.03 | 180,100 | — | — |
| 2008-10-13 | $16.48 | $34.03 | 101,600 | — | — |
| 2008-10-10 | $15.85 | $32.73 | 520,200 | — | — |
| 2008-10-09 | $15.92 | $32.50 | 319,200 | — | — |
| 2008-10-08 | $18.90 | $38.59 | 300,100 | — | — |
| 2008-10-07 | $20.25 | $41.34 | 207,800 | — | — |
| 2008-10-06 | $21.75 | $44.41 | 272,100 | — | — |
| 2008-10-03 | $22.69 | $46.32 | 154,200 | — | — |
| 2008-10-02 | $24.49 | $50.00 | 178,900 | — | — |
| 2008-10-01 | $24.90 | $50.84 | 180,100 | — | — |
| 2008-09-30 | $25.83 | $52.74 | 103,900 | — | — |
| 2008-09-29 | $25.17 | $51.39 | 128,400 | — | — |
| 2008-09-26 | $25.76 | $52.59 | 76,700 | — | — |
| 2008-09-25 | $25.63 | $52.33 | 80,900 | — | — |
| 2008-09-24 | $25.35 | $51.76 | 139,100 | — | — |
| 2008-09-23 | $26.48 | $54.06 | 265,400 | — | — |
| 2008-09-22 | $26.37 | $53.84 | 175,800 | — | — |
| 2008-09-19 | $28.24 | $57.66 | 404,000 | — | — |
| 2008-09-18 | $26.57 | $54.25 | 282,400 | — | — |
| 2008-09-17 | $24.46 | $49.94 | 201,300 | — | — |
| 2008-09-16 | $25.41 | $51.88 | 201,200 | — | — |
| 2008-09-15 | $24.68 | $50.39 | 99,300 | — | — |
| 2008-09-12 | $24.90 | $50.84 | 140,800 | — | — |
| 2008-09-11 | $25.90 | $52.88 | 285,100 | — | — |
| 2008-09-10 | $24.92 | $50.88 | 416,400 | — | — |
| 2008-09-09 | $23.00 | $46.96 | 443,500 | — | — |
| 2008-09-08 | $24.26 | $49.53 | 342,900 | — | — |
| 2008-09-05 | $24.37 | $49.75 | 142,000 | — | — |
| 2008-09-04 | $24.48 | $49.98 | 216,700 | — | — |
| 2008-09-03 | $24.96 | $50.96 | 211,300 | — | — |
| 2008-09-02 | $24.00 | $49.00 | 177,000 | — | — |
| 2008-08-29 | $22.85 | $46.65 | 135,700 | — | — |
| 2008-08-28 | $22.89 | $46.73 | 142,700 | — | — |
| 2008-08-27 | $22.21 | $45.34 | 101,600 | — | — |
| 2008-08-26 | $21.66 | $44.22 | 326,000 | — | — |
| 2008-08-25 | $22.22 | $45.37 | 227,500 | — | — |
| 2008-08-22 | $23.53 | $48.04 | 126,100 | — | — |
| 2008-08-21 | $23.36 | $47.69 | 95,100 | — | — |
| 2008-08-20 | $23.79 | $48.57 | 127,200 | — | — |
| 2008-08-19 | $23.47 | $47.92 | 189,200 | — | — |
| 2008-08-18 | $24.74 | $50.51 | 130,400 | — | — |
| 2008-08-15 | $24.45 | $49.92 | 249,200 | — | — |
| 2008-08-14 | $25.44 | $51.94 | 110,600 | — | — |
| 2008-08-13 | $24.47 | $49.96 | 69,400 | — | — |
| 2008-08-12 | $24.51 | $50.04 | 147,700 | — | — |
| 2008-08-11 | $24.47 | $49.96 | 170,000 | — | — |
| 2008-08-08 | $23.63 | $48.24 | 186,000 | — | — |
| 2008-08-07 | $21.90 | $44.71 | 188,100 | — | — |
| 2008-08-06 | $21.25 | $43.38 | 82,600 | — | — |
| 2008-08-05 | $21.28 | $43.45 | 172,000 | — | — |
| 2008-08-04 | $20.61 | $42.08 | 133,500 | — | — |
| 2008-08-01 | $21.30 | $43.49 | 88,300 | — | — |
| 2008-07-31 | $21.04 | $42.96 | 80,500 | — | — |
| 2008-07-30 | $21.43 | $43.75 | 80,600 | — | — |
| 2008-07-29 | $21.63 | $44.16 | 76,100 | — | — |
| 2008-07-28 | $21.09 | $43.06 | 148,800 | — | — |
| 2008-07-25 | $22.10 | $45.12 | 95,600 | — | — |
| 2008-07-24 | $22.18 | $45.28 | 123,300 | — | — |
| 2008-07-23 | $23.29 | $47.55 | 166,100 | — | — |
| 2008-07-22 | $22.64 | $46.22 | 165,000 | — | — |
| 2008-07-21 | $20.96 | $42.79 | 100,300 | — | — |
| 2008-07-18 | $20.36 | $41.57 | 101,700 | — | — |
| 2008-07-17 | $20.54 | $41.94 | 197,800 | — | — |
| 2008-07-16 | $19.56 | $39.93 | 173,400 | — | — |
| 2008-07-15 | $18.09 | $36.93 | 293,400 | — | — |
| 2008-07-14 | $18.16 | $37.08 | 279,100 | — | — |
| 2008-07-11 | $18.58 | $37.93 | 193,400 | — | — |
| 2008-07-10 | $17.89 | $36.16 | 118,200 | — | — |
| 2008-07-09 | $18.42 | $37.23 | 125,600 | — | — |
| 2008-07-08 | $19.71 | $39.84 | 213,900 | — | — |
| 2008-07-07 | $18.43 | $37.25 | 124,300 | — | — |
| 2008-07-03 | $19.23 | $38.87 | 64,600 | — | — |
| 2008-07-02 | $18.86 | $38.12 | 169,300 | — | — |
| 2008-07-01 | $19.83 | $40.08 | 111,600 | — | — |
| 2008-06-30 | $19.15 | $38.70 | 134,600 | — | — |
| 2008-06-27 | $19.60 | $39.61 | 319,500 | — | — |
| 2008-06-26 | $20.18 | $40.79 | 99,900 | — | — |
| 2008-06-25 | $21.12 | $42.69 | 119,800 | — | — |
| 2008-06-24 | $20.62 | $41.68 | 149,000 | — | — |
| 2008-06-23 | $21.20 | $42.85 | 84,800 | — | — |
| 2008-06-20 | $21.42 | $43.29 | 194,400 | — | — |
| 2008-06-19 | $21.99 | $44.44 | 95,300 | — | — |
| 2008-06-18 | $21.69 | $43.84 | 182,200 | — | — |
| 2008-06-17 | $21.87 | $44.20 | 119,400 | — | — |
| 2008-06-16 | $22.00 | $44.46 | 196,200 | — | — |
| 2008-06-13 | $21.92 | $44.30 | 186,500 | — | — |
| 2008-06-12 | $21.83 | $44.12 | 580,000 | — | — |
| 2008-06-11 | $23.09 | $46.67 | 816,000 | — | — |
| 2008-06-10 | $22.87 | $46.22 | 773,700 | — | — |
| 2008-06-09 | $23.31 | $47.11 | 283,100 | — | — |
| 2008-06-06 | $23.50 | $47.50 | 304,900 | — | — |
| 2008-06-05 | $24.99 | $50.51 | 228,400 | — | — |
| 2008-06-04 | $25.60 | $51.74 | 130,200 | — | — |
| 2008-06-03 | $25.72 | $51.98 | 102,900 | — | — |
| 2008-06-02 | $25.99 | $52.53 | 180,500 | — | — |
| 2008-05-30 | $27.34 | $55.26 | 128,600 | — | — |
| 2008-05-29 | $27.29 | $55.16 | 69,500 | — | — |
| 2008-05-28 | $26.83 | $54.23 | 187,800 | — | — |
| 2008-05-27 | $25.57 | $51.68 | 136,000 | — | — |
| 2008-05-23 | $26.04 | $52.63 | 56,600 | — | — |
| 2008-05-22 | $26.62 | $53.80 | 116,600 | — | — |
| 2008-05-21 | $25.86 | $52.27 | 207,500 | — | — |
| 2008-05-20 | $27.50 | $55.58 | 239,100 | — | — |
| 2008-05-19 | $28.15 | $56.89 | 316,900 | — | — |
| 2008-05-16 | $29.21 | $59.04 | 229,000 | — | — |
| 2008-05-15 | $29.57 | $59.76 | 110,200 | — | — |
| 2008-05-14 | $29.65 | $59.93 | 105,800 | — | — |
| 2008-05-13 | $29.24 | $59.10 | 153,100 | — | — |
| 2008-05-12 | $28.56 | $57.36 | 115,000 | — | — |
| 2008-05-09 | $27.60 | $55.43 | 135,600 | — | — |
| 2008-05-08 | $27.70 | $55.63 | 110,500 | — | — |
| 2008-05-07 | $27.67 | $55.57 | 95,700 | — | — |
| 2008-05-06 | $27.96 | $56.15 | 140,200 | — | — |
| 2008-05-05 | $27.67 | $55.57 | 161,600 | — | — |
| 2008-05-02 | $27.27 | $54.77 | 87,300 | — | — |
| 2008-05-01 | $28.26 | $56.76 | 105,300 | — | — |
| 2008-04-30 | $27.79 | $55.81 | 195,000 | — | — |
| 2008-04-29 | $27.67 | $55.57 | 95,800 | — | — |
| 2008-04-28 | $27.36 | $54.95 | 97,400 | — | — |
| 2008-04-25 | $27.02 | $54.27 | 116,200 | — | — |
| 2008-04-24 | $26.52 | $53.26 | 146,500 | — | — |
| 2008-04-23 | $26.53 | $53.28 | 193,200 | — | — |
| 2008-04-22 | $26.86 | $53.94 | 133,600 | — | — |
| 2008-04-21 | $27.40 | $55.03 | 170,000 | — | — |
| 2008-04-18 | $27.50 | $55.23 | 156,900 | — | — |
| 2008-04-17 | $27.10 | $54.43 | 264,800 | — | — |
| 2008-04-16 | $26.45 | $53.12 | 151,500 | — | — |
| 2008-04-15 | $26.44 | $53.10 | 126,500 | — | — |
| 2008-04-14 | $25.88 | $51.98 | 146,800 | — | — |
| 2008-04-11 | $26.09 | $52.40 | 208,300 | — | — |
| 2008-04-10 | $26.41 | $53.04 | 144,200 | — | — |
| 2008-04-09 | $25.76 | $51.74 | 210,000 | — | — |
| 2008-04-08 | $26.66 | $53.54 | 286,100 | — | — |
| 2008-04-07 | $25.85 | $51.92 | 145,600 | — | — |
| 2008-04-04 | $25.89 | $52.00 | 192,400 | — | — |
| 2008-04-03 | $25.82 | $51.86 | 220,400 | — | — |
| 2008-04-02 | $25.51 | $51.23 | 288,000 | — | — |
| 2008-04-01 | $24.74 | $49.69 | 588,600 | — | — |
| 2008-03-31 | $22.53 | $45.25 | 274,800 | — | — |
| 2008-03-28 | $22.36 | $44.91 | 214,500 | — | — |
| 2008-03-27 | $23.07 | $46.33 | 160,100 | — | — |
| 2008-03-26 | $23.13 | $46.45 | 366,700 | — | — |
| 2008-03-25 | $23.52 | $47.24 | 118,600 | — | — |
| 2008-03-24 | $23.80 | $47.80 | 172,300 | — | — |
| 2008-03-20 | $23.08 | $46.35 | 493,600 | — | — |
| 2008-03-19 | $21.97 | $44.12 | 122,500 | — | — |
| 2008-03-18 | $22.35 | $44.89 | 120,400 | — | — |
| 2008-03-17 | $22.19 | $44.57 | 140,400 | — | — |
| 2008-03-14 | $21.68 | $43.54 | 104,100 | — | — |
| 2008-03-13 | $22.39 | $44.97 | 182,400 | — | — |
| 2008-03-12 | $21.96 | $44.10 | 112,500 | — | — |
| 2008-03-11 | $21.37 | $42.92 | 117,600 | — | — |
| 2008-03-10 | $20.50 | $41.17 | 177,800 | — | — |
| 2008-03-07 | $20.91 | $41.99 | 165,200 | — | — |
| 2008-03-06 | $20.29 | $40.75 | 159,200 | — | — |
| 2008-03-05 | $21.28 | $42.74 | 246,600 | — | — |
| 2008-03-04 | $20.96 | $42.10 | 232,500 | — | — |
| 2008-03-03 | $20.82 | $41.81 | 223,300 | — | — |
| 2008-02-29 | $21.14 | $42.46 | 188,000 | — | — |
| 2008-02-28 | $21.47 | $43.12 | 107,500 | — | — |
| 2008-02-27 | $21.69 | $43.56 | 68,500 | — | — |
| 2008-02-26 | $21.56 | $43.30 | 86,800 | — | — |
| 2008-02-25 | $21.43 | $43.04 | 130,100 | — | — |
| 2008-02-22 | $20.86 | $41.89 | 146,700 | — | — |
| 2008-02-21 | $20.73 | $41.63 | 153,200 | — | — |
| 2008-02-20 | $21.15 | $42.48 | 167,100 | — | — |
| 2008-02-19 | $20.61 | $41.39 | 111,300 | — | — |
| 2008-02-15 | $20.94 | $42.06 | 153,900 | — | — |
| 2008-02-14 | $20.68 | $41.53 | 295,100 | — | — |
| 2008-02-13 | $21.56 | $43.30 | 164,300 | — | — |
| 2008-02-12 | $21.58 | $42.98 | 194,700 | — | — |
| 2008-02-11 | $21.44 | $42.70 | 209,600 | — | — |
| 2008-02-08 | $21.57 | $42.96 | 212,000 | — | — |
| 2008-02-07 | $21.61 | $43.04 | 367,400 | — | — |
| 2008-02-06 | $21.55 | $42.92 | 562,100 | — | — |
| 2008-02-05 | $22.97 | $45.75 | 165,000 | — | — |
| 2008-02-04 | $23.05 | $45.91 | 143,900 | — | — |
| 2008-02-01 | $23.22 | $46.25 | 209,200 | — | — |
| 2008-01-31 | $22.61 | $45.03 | 354,800 | — | — |
| 2008-01-30 | $22.34 | $44.49 | 250,000 | — | — |
| 2008-01-29 | $22.39 | $44.59 | 136,000 | — | — |
| 2008-01-28 | $22.15 | $44.11 | 221,600 | — | — |
| 2008-01-25 | $22.11 | $44.03 | 265,500 | — | — |
| 2008-01-24 | $22.80 | $45.41 | 325,700 | — | — |
| 2008-01-23 | $22.26 | $44.33 | 393,400 | — | — |
| 2008-01-22 | $20.97 | $41.76 | 393,900 | — | — |
| 2008-01-18 | $20.88 | $41.58 | 262,600 | — | — |
| 2008-01-17 | $21.27 | $42.36 | 219,900 | — | — |
| 2008-01-16 | $21.25 | $42.32 | 275,700 | — | — |
| 2008-01-15 | $21.31 | $42.44 | 260,600 | — | — |
| 2008-01-14 | $21.89 | $43.60 | 121,200 | — | — |
| 2008-01-11 | $21.69 | $43.20 | 229,600 | — | — |
| 2008-01-10 | $22.39 | $44.59 | 349,700 | — | — |
| 2008-01-09 | $22.46 | $44.73 | 752,800 | — | — |
| 2008-01-08 | $21.46 | $42.74 | 370,900 | — | — |
| 2008-01-07 | $22.77 | $45.35 | 381,800 | — | — |
| 2008-01-04 | $23.00 | $45.81 | 356,800 | — | — |
| 2008-01-03 | $23.58 | $46.96 | 397,800 | — | — |
| 2008-01-02 | $25.42 | $50.63 | 236,700 | — | — |