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
- 1991-10-24 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 | $10.84 | $13.02 | 767,800 | — | — |
| 2008-12-30 | $10.32 | $12.40 | 501,100 | — | — |
| 2008-12-29 | $9.73 | $11.69 | 572,000 | — | — |
| 2008-12-26 | $10.25 | $12.31 | 417,800 | — | — |
| 2008-12-24 | $10.26 | $12.33 | 284,800 | — | — |
| 2008-12-23 | $10.55 | $12.67 | 481,800 | — | — |
| 2008-12-22 | $10.77 | $12.94 | 625,200 | — | — |
| 2008-12-19 | $11.97 | $14.38 | 1,064,400 | — | — |
| 2008-12-18 | $11.43 | $13.73 | 629,100 | — | — |
| 2008-12-17 | $12.33 | $14.81 | 712,600 | — | — |
| 2008-12-16 | $11.54 | $13.86 | 1,390,500 | — | — |
| 2008-12-15 | $10.05 | $12.07 | 1,989,600 | — | — |
| 2008-12-12 | $9.05 | $10.87 | 427,900 | — | — |
| 2008-12-11 | $9.00 | $10.81 | 535,500 | — | — |
| 2008-12-10 | $10.71 | $12.87 | 632,900 | — | — |
| 2008-12-09 | $10.45 | $12.55 | 835,800 | — | — |
| 2008-12-08 | $10.65 | $12.79 | 714,000 | — | — |
| 2008-12-05 | $8.51 | $10.22 | 473,700 | — | — |
| 2008-12-04 | $8.33 | $10.01 | 472,000 | — | — |
| 2008-12-03 | $8.72 | $10.48 | 585,300 | — | — |
| 2008-12-02 | $8.52 | $10.24 | 856,400 | — | — |
| 2008-12-01 | $7.11 | $8.54 | 545,400 | — | — |
| 2008-11-28 | $9.19 | $11.04 | 293,700 | — | — |
| 2008-11-26 | $8.30 | $9.97 | 446,900 | — | — |
| 2008-11-25 | $7.25 | $8.71 | 601,500 | — | — |
| 2008-11-24 | $7.32 | $8.79 | 759,200 | — | — |
| 2008-11-21 | $6.01 | $7.22 | 801,000 | — | — |
| 2008-11-20 | $6.30 | $7.57 | 1,110,200 | — | — |
| 2008-11-19 | $6.41 | $7.70 | 1,098,700 | — | — |
| 2008-11-18 | $7.28 | $8.75 | 1,234,100 | — | — |
| 2008-11-17 | $8.46 | $10.16 | 806,400 | — | — |
| 2008-11-14 | $8.14 | $9.78 | 1,548,000 | — | — |
| 2008-11-13 | $9.24 | $11.10 | 3,147,000 | — | — |
| 2008-11-12 | $8.06 | $9.68 | 2,176,700 | — | — |
| 2008-11-11 | $13.21 | $15.87 | 978,400 | — | — |
| 2008-11-10 | $14.01 | $16.83 | 566,700 | — | — |
| 2008-11-07 | $14.59 | $17.53 | 848,100 | — | — |
| 2008-11-06 | $14.94 | $17.95 | 1,278,600 | — | — |
| 2008-11-05 | $16.57 | $19.91 | 855,700 | — | — |
| 2008-11-04 | $21.93 | $26.35 | 286,600 | — | — |
| 2008-11-03 | $20.97 | $25.19 | 292,500 | — | — |
| 2008-10-31 | $21.41 | $25.72 | 537,900 | — | — |
| 2008-10-30 | $19.99 | $24.02 | 323,200 | — | — |
| 2008-10-29 | $18.57 | $22.31 | 739,700 | — | — |
| 2008-10-28 | $17.36 | $20.86 | 644,600 | — | — |
| 2008-10-27 | $15.82 | $19.01 | 640,700 | — | — |
| 2008-10-24 | $17.28 | $20.76 | 423,600 | — | — |
| 2008-10-23 | $17.72 | $21.29 | 1,040,800 | — | — |
| 2008-10-22 | $17.13 | $20.58 | 522,500 | — | — |
| 2008-10-21 | $19.52 | $23.45 | 372,000 | — | — |
| 2008-10-20 | $20.66 | $24.82 | 346,200 | — | — |
| 2008-10-17 | $19.87 | $23.87 | 579,400 | — | — |
| 2008-10-16 | $19.75 | $23.73 | 802,200 | — | — |
| 2008-10-15 | $18.30 | $21.99 | 536,400 | — | — |
| 2008-10-14 | $21.05 | $25.29 | 692,800 | — | — |
| 2008-10-13 | $22.32 | $26.82 | 274,500 | — | — |
| 2008-10-10 | $20.81 | $25.00 | 1,034,800 | — | — |
| 2008-10-09 | $17.89 | $21.49 | 528,000 | — | — |
| 2008-10-08 | $20.56 | $24.70 | 1,018,500 | — | — |
| 2008-10-07 | $21.24 | $25.52 | 498,100 | — | — |
| 2008-10-06 | $23.52 | $28.26 | 738,200 | — | — |
| 2008-10-03 | $25.48 | $30.61 | 549,900 | — | — |
| 2008-10-02 | $27.99 | $33.63 | 322,000 | — | — |
| 2008-10-01 | $29.98 | $36.02 | 253,100 | — | — |
| 2008-09-30 | $29.37 | $35.28 | 372,800 | — | — |
| 2008-09-29 | $26.99 | $32.43 | 579,200 | — | — |
| 2008-09-26 | $30.45 | $36.58 | 581,600 | — | — |
| 2008-09-25 | $30.64 | $36.81 | 364,500 | — | — |
| 2008-09-24 | $29.97 | $36.01 | 188,600 | — | — |
| 2008-09-23 | $31.19 | $37.47 | 383,500 | — | — |
| 2008-09-22 | $31.07 | $37.33 | 507,500 | — | — |
| 2008-09-19 | $34.50 | $41.45 | 1,665,200 | — | — |
| 2008-09-18 | $33.48 | $40.22 | 1,149,300 | — | — |
| 2008-09-17 | $30.40 | $36.52 | 825,500 | — | — |
| 2008-09-16 | $32.87 | $39.49 | 608,300 | — | — |
| 2008-09-15 | $31.34 | $37.65 | 610,500 | — | — |
| 2008-09-12 | $32.01 | $38.46 | 583,500 | — | — |
| 2008-09-11 | $32.68 | $39.26 | 598,800 | — | — |
| 2008-09-10 | $32.64 | $39.21 | 605,500 | — | — |
| 2008-09-09 | $34.14 | $41.02 | 630,000 | — | — |
| 2008-09-08 | $34.62 | $41.59 | 660,700 | — | — |
| 2008-09-05 | $33.20 | $39.89 | 605,700 | — | — |
| 2008-09-04 | $33.14 | $39.81 | 648,200 | — | — |
| 2008-09-03 | $34.41 | $41.34 | 409,600 | — | — |
| 2008-09-02 | $34.72 | $41.71 | 609,500 | — | — |
| 2008-08-29 | $34.65 | $41.63 | 374,100 | — | — |
| 2008-08-28 | $34.66 | $41.64 | 396,300 | — | — |
| 2008-08-27 | $34.64 | $41.62 | 448,000 | — | — |
| 2008-08-26 | $33.87 | $40.69 | 387,600 | — | — |
| 2008-08-25 | $32.81 | $39.42 | 284,500 | — | — |
| 2008-08-22 | $32.78 | $39.38 | 278,400 | — | — |
| 2008-08-21 | $30.59 | $36.75 | 478,300 | — | — |
| 2008-08-20 | $32.14 | $38.61 | 259,700 | — | — |
| 2008-08-19 | $31.76 | $38.16 | 497,500 | — | — |
| 2008-08-18 | $33.44 | $40.17 | 369,400 | — | — |
| 2008-08-15 | $34.59 | $41.56 | 707,200 | — | — |
| 2008-08-14 | $33.96 | $40.80 | 783,400 | — | — |
| 2008-08-13 | $31.76 | $38.16 | 542,600 | — | — |
| 2008-08-12 | $31.69 | $38.07 | 1,087,300 | — | — |
| 2008-08-11 | $31.79 | $38.19 | 1,233,300 | — | — |
| 2008-08-08 | $30.81 | $37.01 | 803,100 | — | — |
| 2008-08-07 | $29.33 | $35.24 | 635,400 | — | — |
| 2008-08-06 | $30.65 | $36.82 | 1,058,900 | — | — |
| 2008-08-05 | $31.49 | $37.83 | 1,191,000 | — | — |
| 2008-08-04 | $31.69 | $38.07 | 734,600 | — | — |
| 2008-08-01 | $30.99 | $37.23 | 453,600 | — | — |
| 2008-07-31 | $30.04 | $36.09 | 547,200 | — | — |
| 2008-07-30 | $28.97 | $34.80 | 1,138,200 | — | — |
| 2008-07-29 | $33.75 | $40.55 | 1,162,600 | — | — |
| 2008-07-28 | $31.50 | $37.84 | 533,300 | — | — |
| 2008-07-25 | $30.69 | $36.87 | 656,400 | — | — |
| 2008-07-24 | $29.12 | $34.98 | 914,800 | — | — |
| 2008-07-23 | $30.77 | $36.97 | 1,451,700 | — | — |
| 2008-07-22 | $30.04 | $36.09 | 1,427,300 | — | — |
| 2008-07-21 | $29.98 | $36.02 | 1,672,700 | — | — |
| 2008-07-18 | $28.26 | $33.95 | 2,173,600 | — | — |
| 2008-07-17 | $26.06 | $31.31 | 1,576,200 | — | — |
| 2008-07-16 | $24.82 | $29.82 | 2,142,600 | — | — |
| 2008-07-15 | $22.55 | $27.09 | 1,044,300 | — | — |
| 2008-07-14 | $21.35 | $25.65 | 2,007,000 | — | — |
| 2008-07-11 | $21.59 | $25.94 | 1,235,900 | — | — |
| 2008-07-10 | $21.48 | $25.81 | 1,805,900 | — | — |
| 2008-07-09 | $21.17 | $25.43 | 1,153,500 | — | — |
| 2008-07-08 | $21.01 | $25.24 | 1,584,700 | — | — |
| 2008-07-07 | $21.34 | $25.64 | 840,300 | — | — |
| 2008-07-03 | $21.78 | $26.17 | 391,600 | — | — |
| 2008-07-02 | $22.03 | $26.47 | 1,044,600 | — | — |
| 2008-07-01 | $23.16 | $27.82 | 2,132,100 | — | — |
| 2008-06-30 | $23.96 | $28.79 | 709,600 | — | — |
| 2008-06-27 | $24.68 | $29.65 | 821,700 | — | — |
| 2008-06-26 | $25.25 | $30.34 | 666,100 | — | — |
| 2008-06-25 | $25.99 | $31.22 | 1,032,200 | — | — |
| 2008-06-24 | $24.25 | $29.13 | 1,367,600 | — | — |
| 2008-06-23 | $23.57 | $28.32 | 1,524,800 | — | — |
| 2008-06-20 | $24.21 | $29.09 | 1,665,900 | — | — |
| 2008-06-19 | $24.60 | $29.55 | 1,031,800 | — | — |
| 2008-06-18 | $24.94 | $29.96 | 699,800 | — | — |
| 2008-06-17 | $25.37 | $30.48 | 561,600 | — | — |
| 2008-06-16 | $25.39 | $30.50 | 600,500 | — | — |
| 2008-06-13 | $25.26 | $30.35 | 469,300 | — | — |
| 2008-06-12 | $25.20 | $30.28 | 432,100 | — | — |
| 2008-06-11 | $24.71 | $29.69 | 739,600 | — | — |
| 2008-06-10 | $26.43 | $31.75 | 359,400 | — | — |
| 2008-06-09 | $26.04 | $31.28 | 423,600 | — | — |
| 2008-06-06 | $26.47 | $31.80 | 590,100 | — | — |
| 2008-06-05 | $27.60 | $33.16 | 455,600 | — | — |
| 2008-06-04 | $27.09 | $32.55 | 734,600 | — | — |
| 2008-06-03 | $27.35 | $32.86 | 578,900 | — | — |
| 2008-06-02 | $27.61 | $33.17 | 539,100 | — | — |
| 2008-05-30 | $28.41 | $34.13 | 356,500 | — | — |
| 2008-05-29 | $28.58 | $34.34 | 328,600 | — | — |
| 2008-05-28 | $29.01 | $34.85 | 396,400 | — | — |
| 2008-05-27 | $28.79 | $34.59 | 440,900 | — | — |
| 2008-05-23 | $28.72 | $34.50 | 357,500 | — | — |
| 2008-05-22 | $29.63 | $35.60 | 300,900 | — | — |
| 2008-05-21 | $29.57 | $35.53 | 567,900 | — | — |
| 2008-05-20 | $29.62 | $35.59 | 488,400 | — | — |
| 2008-05-19 | $29.77 | $35.77 | 322,800 | — | — |
| 2008-05-16 | $29.86 | $35.87 | 488,800 | — | — |
| 2008-05-15 | $29.92 | $35.95 | 471,400 | — | — |
| 2008-05-14 | $30.32 | $36.43 | 252,300 | — | — |
| 2008-05-13 | $30.15 | $36.22 | 215,900 | — | — |
| 2008-05-12 | $30.08 | $36.14 | 253,700 | — | — |
| 2008-05-09 | $29.83 | $35.84 | 249,300 | — | — |
| 2008-05-08 | $29.23 | $35.12 | 332,000 | — | — |
| 2008-05-07 | $29.75 | $35.74 | 376,900 | — | — |
| 2008-05-06 | $30.93 | $37.16 | 507,800 | — | — |
| 2008-05-05 | $29.97 | $36.01 | 565,400 | — | — |
| 2008-05-02 | $31.36 | $37.68 | 992,600 | — | — |
| 2008-05-01 | $30.92 | $37.15 | 902,200 | — | — |
| 2008-04-30 | $29.62 | $35.59 | 388,000 | — | — |
| 2008-04-29 | $29.74 | $35.73 | 226,300 | — | — |
| 2008-04-28 | $29.89 | $35.91 | 290,500 | — | — |
| 2008-04-25 | $30.04 | $36.09 | 314,500 | — | — |
| 2008-04-24 | $29.68 | $35.66 | 568,000 | — | — |
| 2008-04-23 | $29.25 | $35.14 | 469,000 | — | — |
| 2008-04-22 | $29.41 | $35.33 | 640,900 | — | — |
| 2008-04-21 | $30.53 | $36.68 | 340,800 | — | — |
| 2008-04-18 | $31.49 | $37.83 | 476,900 | — | — |
| 2008-04-17 | $30.87 | $37.09 | 698,800 | — | — |
| 2008-04-16 | $29.95 | $35.98 | 393,600 | — | — |
| 2008-04-15 | $28.18 | $33.86 | 592,700 | — | — |
| 2008-04-14 | $28.14 | $33.81 | 787,900 | — | — |
| 2008-04-11 | $29.10 | $34.96 | 820,900 | — | — |
| 2008-04-10 | $31.37 | $37.69 | 264,000 | — | — |
| 2008-04-09 | $31.09 | $37.35 | 355,700 | — | — |
| 2008-04-08 | $32.03 | $38.48 | 169,900 | — | — |
| 2008-04-07 | $32.02 | $38.47 | 202,800 | — | — |
| 2008-04-04 | $32.04 | $38.49 | 269,200 | — | — |
| 2008-04-03 | $32.30 | $38.80 | 242,400 | — | — |
| 2008-04-02 | $32.55 | $39.11 | 256,800 | — | — |
| 2008-04-01 | $32.21 | $38.70 | 300,100 | — | — |
| 2008-03-31 | $30.29 | $36.39 | 339,400 | — | — |
| 2008-03-28 | $29.45 | $35.38 | 454,600 | — | — |
| 2008-03-27 | $30.50 | $36.64 | 372,800 | — | — |
| 2008-03-26 | $30.95 | $37.18 | 262,300 | — | — |
| 2008-03-25 | $31.31 | $37.62 | 331,600 | — | — |
| 2008-03-24 | $31.57 | $37.93 | 361,800 | — | — |
| 2008-03-20 | $30.02 | $36.07 | 1,101,200 | — | — |
| 2008-03-19 | $27.38 | $32.89 | 518,600 | — | — |
| 2008-03-18 | $28.15 | $33.82 | 587,000 | — | — |
| 2008-03-17 | $26.19 | $31.46 | 392,500 | — | — |
| 2008-03-14 | $27.18 | $32.65 | 1,096,100 | — | — |
| 2008-03-13 | $28.74 | $34.53 | 526,700 | — | — |
| 2008-03-12 | $28.96 | $34.79 | 1,128,200 | — | — |
| 2008-03-11 | $29.59 | $35.55 | 362,100 | — | — |
| 2008-03-10 | $28.04 | $33.69 | 426,700 | — | — |
| 2008-03-07 | $29.04 | $34.89 | 472,900 | — | — |
| 2008-03-06 | $29.21 | $35.09 | 720,200 | — | — |
| 2008-03-05 | $30.27 | $36.37 | 635,900 | — | — |
| 2008-03-04 | $29.56 | $35.51 | 626,500 | — | — |
| 2008-03-03 | $29.29 | $35.19 | 571,200 | — | — |
| 2008-02-29 | $30.09 | $36.15 | 589,900 | — | — |
| 2008-02-28 | $30.56 | $36.71 | 485,700 | — | — |
| 2008-02-27 | $32.34 | $38.85 | 461,500 | — | — |
| 2008-02-26 | $33.00 | $39.65 | 352,600 | — | — |
| 2008-02-25 | $32.57 | $39.13 | 289,400 | — | — |
| 2008-02-22 | $31.74 | $38.13 | 334,100 | — | — |
| 2008-02-21 | $31.83 | $38.24 | 576,000 | — | — |
| 2008-02-20 | $32.24 | $38.73 | 520,900 | — | — |
| 2008-02-19 | $32.00 | $38.44 | 829,600 | — | — |
| 2008-02-15 | $31.83 | $38.24 | 553,500 | — | — |
| 2008-02-14 | $31.98 | $38.42 | 744,300 | — | — |
| 2008-02-13 | $33.24 | $39.93 | 848,800 | — | — |
| 2008-02-12 | $33.46 | $40.20 | 616,900 | — | — |
| 2008-02-11 | $32.60 | $39.17 | 851,700 | — | — |
| 2008-02-08 | $32.60 | $39.17 | 1,042,500 | — | — |
| 2008-02-07 | $33.20 | $39.89 | 1,211,000 | — | — |
| 2008-02-06 | $30.47 | $36.61 | 499,600 | — | — |
| 2008-02-05 | $31.04 | $37.29 | 657,200 | — | — |
| 2008-02-04 | $31.19 | $37.47 | 820,300 | — | — |
| 2008-02-01 | $31.02 | $37.27 | 582,200 | — | — |
| 2008-01-31 | $29.23 | $35.12 | 910,900 | — | — |
| 2008-01-30 | $28.40 | $34.12 | 908,600 | — | — |
| 2008-01-29 | $28.68 | $34.46 | 750,100 | — | — |
| 2008-01-28 | $28.08 | $33.74 | 1,085,100 | — | — |
| 2008-01-25 | $28.12 | $33.78 | 652,900 | — | — |
| 2008-01-24 | $27.96 | $33.59 | 1,150,500 | — | — |
| 2008-01-23 | $28.81 | $34.61 | 1,284,200 | — | — |
| 2008-01-22 | $28.37 | $34.08 | 1,545,800 | — | — |
| 2008-01-18 | $27.33 | $32.83 | 2,077,900 | — | — |
| 2008-01-17 | $27.52 | $33.06 | 1,751,200 | — | — |
| 2008-01-16 | $29.22 | $35.10 | 1,007,800 | — | — |
| 2008-01-15 | $29.92 | $35.95 | 1,026,300 | — | — |
| 2008-01-14 | $30.99 | $37.23 | 953,700 | — | — |
| 2008-01-11 | $31.61 | $37.98 | 845,000 | — | — |
| 2008-01-10 | $32.64 | $39.21 | 1,184,800 | — | — |
| 2008-01-09 | $32.85 | $39.47 | 1,120,000 | — | — |
| 2008-01-08 | $34.83 | $41.84 | 551,400 | — | — |
| 2008-01-07 | $36.45 | $43.79 | 726,000 | — | — |
| 2008-01-04 | $36.52 | $43.87 | 524,100 | — | — |
| 2008-01-03 | $37.94 | $45.58 | 453,900 | — | — |
| 2008-01-02 | $39.43 | $47.37 | 394,900 | — | — |