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 | $11.27 | $11.27 | 731,800 | — | — |
| 2008-12-30 | $11.28 | $11.28 | 635,900 | — | — |
| 2008-12-29 | $10.86 | $10.86 | 499,000 | — | — |
| 2008-12-26 | $10.80 | $10.80 | 309,400 | — | — |
| 2008-12-24 | $10.98 | $10.98 | 208,100 | — | — |
| 2008-12-23 | $10.95 | $10.95 | 624,100 | — | — |
| 2008-12-22 | $11.15 | $11.15 | 971,400 | — | — |
| 2008-12-19 | $11.43 | $11.43 | 1,299,500 | — | — |
| 2008-12-18 | $11.30 | $11.30 | 1,295,100 | — | — |
| 2008-12-17 | $12.04 | $12.04 | 1,223,600 | — | — |
| 2008-12-16 | $11.89 | $11.89 | 1,595,800 | — | — |
| 2008-12-15 | $11.49 | $11.49 | 977,300 | — | — |
| 2008-12-12 | $11.63 | $11.63 | 1,498,100 | — | — |
| 2008-12-11 | $10.65 | $10.65 | 1,379,400 | — | — |
| 2008-12-10 | $11.15 | $11.15 | 764,700 | — | — |
| 2008-12-09 | $11.29 | $11.29 | 1,815,100 | — | — |
| 2008-12-08 | $10.47 | $10.47 | 757,600 | — | — |
| 2008-12-05 | $10.16 | $10.16 | 1,003,700 | — | — |
| 2008-12-04 | $9.97 | $9.97 | 803,900 | — | — |
| 2008-12-03 | $10.69 | $10.69 | 1,290,000 | — | — |
| 2008-12-02 | $10.33 | $10.33 | 747,900 | — | — |
| 2008-12-01 | $10.24 | $10.24 | 809,700 | — | — |
| 2008-11-28 | $11.32 | $11.32 | 301,400 | — | — |
| 2008-11-26 | $11.24 | $11.24 | 1,240,300 | — | — |
| 2008-11-25 | $10.70 | $10.70 | 1,344,300 | — | — |
| 2008-11-24 | $10.73 | $10.73 | 1,419,500 | — | — |
| 2008-11-21 | $9.95 | $9.95 | 1,702,100 | — | — |
| 2008-11-20 | $9.50 | $9.50 | 1,804,800 | — | — |
| 2008-11-19 | $8.82 | $8.82 | 976,700 | — | — |
| 2008-11-18 | $9.18 | $9.18 | 934,700 | — | — |
| 2008-11-17 | $9.50 | $9.50 | 567,300 | — | — |
| 2008-11-14 | $9.45 | $9.45 | 1,057,800 | — | — |
| 2008-11-13 | $9.85 | $9.85 | 1,371,500 | — | — |
| 2008-11-12 | $9.69 | $9.69 | 515,100 | — | — |
| 2008-11-11 | $10.26 | $10.26 | 387,400 | — | — |
| 2008-11-10 | $10.24 | $10.24 | 357,200 | — | — |
| 2008-11-07 | $10.56 | $10.56 | 650,800 | — | — |
| 2008-11-06 | $10.52 | $10.52 | 852,200 | — | — |
| 2008-11-05 | $11.39 | $11.39 | 616,200 | — | — |
| 2008-11-04 | $12.00 | $12.00 | 695,000 | — | — |
| 2008-11-03 | $12.13 | $12.13 | 455,200 | — | — |
| 2008-10-31 | $12.12 | $12.12 | 698,200 | — | — |
| 2008-10-30 | $12.05 | $12.05 | 656,700 | — | — |
| 2008-10-29 | $11.58 | $11.58 | 755,400 | — | — |
| 2008-10-28 | $11.44 | $11.44 | 844,600 | — | — |
| 2008-10-27 | $10.40 | $10.40 | 941,200 | — | — |
| 2008-10-24 | $10.15 | $10.15 | 1,591,300 | — | — |
| 2008-10-23 | $10.12 | $10.12 | 848,800 | — | — |
| 2008-10-22 | $10.42 | $10.42 | 933,800 | — | — |
| 2008-10-21 | $10.57 | $10.57 | 772,100 | — | — |
| 2008-10-20 | $10.83 | $10.83 | 681,300 | — | — |
| 2008-10-17 | $10.30 | $10.30 | 1,038,100 | — | — |
| 2008-10-16 | $10.46 | $10.46 | 1,416,500 | — | — |
| 2008-10-15 | $9.95 | $9.95 | 1,056,600 | — | — |
| 2008-10-14 | $11.12 | $11.12 | 752,000 | — | — |
| 2008-10-13 | $11.51 | $11.51 | 823,400 | — | — |
| 2008-10-10 | $10.92 | $10.92 | 1,609,500 | — | — |
| 2008-10-09 | $10.83 | $10.83 | 1,078,300 | — | — |
| 2008-10-08 | $11.26 | $11.26 | 1,700,300 | — | — |
| 2008-10-07 | $11.18 | $11.18 | 1,348,600 | — | — |
| 2008-10-06 | $11.59 | $11.59 | 2,043,400 | — | — |
| 2008-10-03 | $12.25 | $12.25 | 817,400 | — | — |
| 2008-10-02 | $12.58 | $12.58 | 563,100 | — | — |
| 2008-10-01 | $13.51 | $13.51 | 624,700 | — | — |
| 2008-09-30 | $13.96 | $13.96 | 787,000 | — | — |
| 2008-09-29 | $13.60 | $13.60 | 848,100 | — | — |
| 2008-09-26 | $14.29 | $14.29 | 686,600 | — | — |
| 2008-09-25 | $14.36 | $14.36 | 864,700 | — | — |
| 2008-09-24 | $14.24 | $14.24 | 1,144,000 | — | — |
| 2008-09-23 | $14.44 | $14.44 | 772,000 | — | — |
| 2008-09-22 | $14.56 | $14.56 | 772,000 | — | — |
| 2008-09-19 | $15.27 | $15.27 | 1,803,800 | — | — |
| 2008-09-18 | $15.00 | $15.00 | 2,071,900 | — | — |
| 2008-09-17 | $13.87 | $13.87 | 1,314,600 | — | — |
| 2008-09-16 | $14.21 | $14.21 | 1,494,100 | — | — |
| 2008-09-15 | $13.68 | $13.68 | 1,263,100 | — | — |
| 2008-09-12 | $14.14 | $14.14 | 1,596,700 | — | — |
| 2008-09-11 | $14.19 | $14.19 | 1,060,500 | — | — |
| 2008-09-10 | $14.41 | $14.41 | 775,000 | — | — |
| 2008-09-09 | $14.15 | $14.15 | 1,509,200 | — | — |
| 2008-09-08 | $14.53 | $14.53 | 1,636,800 | — | — |
| 2008-09-05 | $14.36 | $14.36 | 1,850,100 | — | — |
| 2008-09-04 | $13.87 | $13.87 | 1,899,900 | — | — |
| 2008-09-03 | $14.17 | $14.17 | 2,190,300 | — | — |
| 2008-09-02 | $14.44 | $14.44 | 1,163,500 | — | — |
| 2008-08-29 | $14.79 | $14.79 | 721,300 | — | — |
| 2008-08-28 | $15.00 | $15.00 | 1,048,900 | — | — |
| 2008-08-27 | $14.81 | $14.81 | 969,400 | — | — |
| 2008-08-26 | $14.81 | $14.81 | 1,045,700 | — | — |
| 2008-08-25 | $15.18 | $15.18 | 1,003,800 | — | — |
| 2008-08-22 | $15.43 | $15.43 | 797,400 | — | — |
| 2008-08-21 | $15.46 | $15.46 | 2,455,700 | — | — |
| 2008-08-20 | $15.05 | $15.05 | 1,900,300 | — | — |
| 2008-08-19 | $15.01 | $15.01 | 1,299,400 | — | — |
| 2008-08-18 | $15.45 | $15.45 | 1,326,700 | — | — |
| 2008-08-15 | $15.95 | $15.95 | 2,292,700 | — | — |
| 2008-08-14 | $15.96 | $15.96 | 774,600 | — | — |
| 2008-08-13 | $15.92 | $15.92 | 881,700 | — | — |
| 2008-08-12 | $15.96 | $15.96 | 1,317,000 | — | — |
| 2008-08-11 | $16.24 | $16.24 | 816,400 | — | — |
| 2008-08-08 | $15.76 | $15.76 | 597,000 | — | — |
| 2008-08-07 | $15.27 | $15.27 | 675,200 | — | — |
| 2008-08-06 | $15.13 | $15.13 | 755,500 | — | — |
| 2008-08-05 | $14.94 | $14.94 | 691,800 | — | — |
| 2008-08-04 | $14.55 | $14.55 | 718,500 | — | — |
| 2008-08-01 | $14.44 | $14.44 | 917,300 | — | — |
| 2008-07-31 | $14.57 | $14.57 | 642,800 | — | — |
| 2008-07-30 | $14.64 | $14.64 | 978,700 | — | — |
| 2008-07-29 | $14.84 | $14.84 | 545,900 | — | — |
| 2008-07-28 | $14.53 | $14.53 | 673,500 | — | — |
| 2008-07-25 | $14.95 | $14.95 | 760,600 | — | — |
| 2008-07-24 | $14.56 | $14.56 | 1,156,700 | — | — |
| 2008-07-23 | $14.69 | $14.69 | 845,100 | — | — |
| 2008-07-22 | $14.36 | $14.36 | 1,171,500 | — | — |
| 2008-07-21 | $14.65 | $14.65 | 872,800 | — | — |
| 2008-07-18 | $14.80 | $14.80 | 1,084,100 | — | — |
| 2008-07-17 | $14.77 | $14.77 | 1,175,500 | — | — |
| 2008-07-16 | $14.04 | $14.04 | 1,172,700 | — | — |
| 2008-07-15 | $13.90 | $13.90 | 1,139,700 | — | — |
| 2008-07-14 | $13.56 | $13.56 | 993,400 | — | — |
| 2008-07-11 | $13.75 | $13.75 | 1,377,800 | — | — |
| 2008-07-10 | $13.84 | $13.84 | 779,000 | — | — |
| 2008-07-09 | $13.55 | $13.55 | 862,200 | — | — |
| 2008-07-08 | $13.99 | $13.99 | 1,268,700 | — | — |
| 2008-07-07 | $14.09 | $14.09 | 1,714,800 | — | — |
| 2008-07-03 | $13.51 | $13.51 | 690,400 | — | — |
| 2008-07-02 | $13.69 | $13.69 | 1,314,300 | — | — |
| 2008-07-01 | $13.81 | $13.81 | 2,029,600 | — | — |
| 2008-06-30 | $14.07 | $14.07 | 957,100 | — | — |
| 2008-06-27 | $14.30 | $14.30 | 1,551,800 | — | — |
| 2008-06-26 | $14.29 | $14.29 | 771,900 | — | — |
| 2008-06-25 | $14.82 | $14.82 | 879,800 | — | — |
| 2008-06-24 | $14.50 | $14.50 | 1,338,200 | — | — |
| 2008-06-23 | $14.76 | $14.76 | 1,277,900 | — | — |
| 2008-06-20 | $15.16 | $15.16 | 2,342,100 | — | — |
| 2008-06-19 | $15.38 | $15.38 | 1,581,400 | — | — |
| 2008-06-18 | $15.14 | $15.14 | 1,620,500 | — | — |
| 2008-06-17 | $15.03 | $15.03 | 3,302,700 | — | — |
| 2008-06-16 | $16.12 | $16.12 | 2,133,400 | — | — |
| 2008-06-13 | $16.19 | $16.19 | 1,682,800 | — | — |
| 2008-06-12 | $16.18 | $16.18 | 1,276,900 | — | — |
| 2008-06-11 | $16.35 | $16.35 | 850,600 | — | — |
| 2008-06-10 | $16.88 | $16.88 | 818,500 | — | — |
| 2008-06-09 | $17.28 | $17.28 | 846,900 | — | — |
| 2008-06-06 | $17.49 | $17.49 | 1,117,500 | — | — |
| 2008-06-05 | $18.26 | $18.26 | 1,260,400 | — | — |
| 2008-06-04 | $17.70 | $17.70 | 781,100 | — | — |
| 2008-06-03 | $17.28 | $17.28 | 1,170,400 | — | — |
| 2008-06-02 | $17.33 | $17.33 | 1,178,100 | — | — |
| 2008-05-30 | $17.52 | $17.52 | 1,166,700 | — | — |
| 2008-05-29 | $17.51 | $17.51 | 1,292,400 | — | — |
| 2008-05-28 | $17.75 | $17.75 | 920,600 | — | — |
| 2008-05-27 | $17.57 | $17.57 | 1,003,000 | — | — |
| 2008-05-23 | $17.49 | $17.49 | 1,647,200 | — | — |
| 2008-05-22 | $17.29 | $17.29 | 2,716,900 | — | — |
| 2008-05-21 | $17.43 | $17.43 | 1,397,700 | — | — |
| 2008-05-20 | $17.56 | $17.56 | 1,309,900 | — | — |
| 2008-05-19 | $18.03 | $18.03 | 1,855,600 | — | — |
| 2008-05-16 | $17.62 | $17.62 | 1,151,600 | — | — |
| 2008-05-15 | $17.63 | $17.63 | 1,367,700 | — | — |
| 2008-05-14 | $17.61 | $17.61 | 1,041,800 | — | — |
| 2008-05-13 | $17.78 | $17.78 | 792,900 | — | — |
| 2008-05-12 | $17.70 | $17.70 | 1,091,600 | — | — |
| 2008-05-09 | $17.73 | $17.73 | 774,100 | — | — |
| 2008-05-08 | $17.44 | $17.44 | 466,200 | — | — |
| 2008-05-07 | $17.30 | $17.30 | 583,500 | — | — |
| 2008-05-06 | $17.66 | $17.66 | 961,900 | — | — |
| 2008-05-05 | $17.15 | $17.15 | 836,200 | — | — |
| 2008-05-02 | $17.48 | $17.48 | 1,559,000 | — | — |
| 2008-05-01 | $17.25 | $17.25 | 1,948,200 | — | — |
| 2008-04-30 | $16.24 | $16.24 | 957,000 | — | — |
| 2008-04-29 | $16.24 | $16.24 | 540,400 | — | — |
| 2008-04-28 | $16.17 | $16.17 | 822,300 | — | — |
| 2008-04-25 | $16.48 | $16.48 | 711,000 | — | — |
| 2008-04-24 | $16.33 | $16.33 | 1,093,000 | — | — |
| 2008-04-23 | $16.31 | $16.31 | 995,500 | — | — |
| 2008-04-22 | $15.80 | $15.80 | 1,344,600 | — | — |
| 2008-04-21 | $16.47 | $16.47 | 771,500 | — | — |
| 2008-04-18 | $16.25 | $16.25 | 1,022,700 | — | — |
| 2008-04-17 | $15.76 | $15.76 | 723,500 | — | — |
| 2008-04-16 | $16.02 | $16.02 | 1,000,200 | — | — |
| 2008-04-15 | $15.24 | $15.24 | 1,140,900 | — | — |
| 2008-04-14 | $15.28 | $15.28 | 1,105,500 | — | — |
| 2008-04-11 | $15.61 | $15.61 | 1,207,100 | — | — |
| 2008-04-10 | $16.06 | $16.06 | 2,217,400 | — | — |
| 2008-04-09 | $15.25 | $15.25 | 1,451,500 | — | — |
| 2008-04-08 | $14.96 | $14.96 | 905,800 | — | — |
| 2008-04-07 | $15.19 | $15.19 | 869,000 | — | — |
| 2008-04-04 | $15.08 | $15.08 | 805,000 | — | — |
| 2008-04-03 | $15.26 | $15.26 | 1,081,900 | — | — |
| 2008-04-02 | $14.72 | $14.72 | 788,200 | — | — |
| 2008-04-01 | $14.76 | $14.76 | 1,173,000 | — | — |
| 2008-03-31 | $14.33 | $14.33 | 846,000 | — | — |
| 2008-03-28 | $14.37 | $14.37 | 796,600 | — | — |
| 2008-03-27 | $14.44 | $14.44 | 685,800 | — | — |
| 2008-03-26 | $14.67 | $14.67 | 748,700 | — | — |
| 2008-03-25 | $14.90 | $14.90 | 823,800 | — | — |
| 2008-03-24 | $14.93 | $14.93 | 1,603,700 | — | — |
| 2008-03-20 | $14.48 | $14.48 | 2,654,700 | — | — |
| 2008-03-19 | $13.62 | $13.62 | 1,176,800 | — | — |
| 2008-03-18 | $14.09 | $14.09 | 1,156,900 | — | — |
| 2008-03-17 | $13.39 | $13.39 | 1,177,900 | — | — |
| 2008-03-14 | $13.40 | $13.40 | 3,017,700 | — | — |
| 2008-03-13 | $13.77 | $13.77 | 1,663,300 | — | — |
| 2008-03-12 | $13.64 | $13.64 | 1,720,400 | — | — |
| 2008-03-11 | $14.01 | $14.01 | 3,309,700 | — | — |
| 2008-03-10 | $13.44 | $13.44 | 1,627,900 | — | — |
| 2008-03-07 | $13.50 | $13.50 | 1,565,300 | — | — |
| 2008-03-06 | $13.21 | $13.21 | 2,675,100 | — | — |
| 2008-03-05 | $13.66 | $13.66 | 2,799,900 | — | — |
| 2008-03-04 | $12.92 | $12.92 | 2,437,300 | — | — |
| 2008-03-03 | $12.59 | $12.59 | 2,000,800 | — | — |
| 2008-02-29 | $12.74 | $12.74 | 1,147,500 | — | — |
| 2008-02-28 | $13.15 | $13.15 | 966,900 | — | — |
| 2008-02-27 | $13.16 | $13.16 | 1,107,700 | — | — |
| 2008-02-26 | $13.20 | $13.20 | 1,489,600 | — | — |
| 2008-02-25 | $12.63 | $12.63 | 1,392,900 | — | — |
| 2008-02-22 | $12.58 | $12.58 | 1,138,000 | — | — |
| 2008-02-21 | $12.54 | $12.54 | 919,700 | — | — |
| 2008-02-20 | $12.71 | $12.71 | 1,544,300 | — | — |
| 2008-02-19 | $12.50 | $12.50 | 1,690,800 | — | — |
| 2008-02-15 | $12.25 | $12.25 | 1,269,500 | — | — |
| 2008-02-14 | $12.25 | $12.25 | 1,328,200 | — | — |
| 2008-02-13 | $12.36 | $12.36 | 1,586,800 | — | — |
| 2008-02-12 | $11.90 | $11.90 | 1,130,700 | — | — |
| 2008-02-11 | $11.99 | $11.99 | 1,337,200 | — | — |
| 2008-02-08 | $11.85 | $11.85 | 1,047,100 | — | — |
| 2008-02-07 | $11.70 | $11.70 | 1,707,100 | — | — |
| 2008-02-06 | $11.52 | $11.52 | 1,336,400 | — | — |
| 2008-02-05 | $11.78 | $11.78 | 2,495,900 | — | — |
| 2008-02-04 | $12.62 | $12.62 | 1,745,400 | — | — |
| 2008-02-01 | $12.49 | $12.49 | 2,515,400 | — | — |
| 2008-01-31 | $12.77 | $12.77 | 1,882,600 | — | — |
| 2008-01-30 | $12.68 | $12.68 | 1,883,900 | — | — |
| 2008-01-29 | $12.46 | $12.46 | 1,320,800 | — | — |
| 2008-01-28 | $12.57 | $12.57 | 1,370,600 | — | — |
| 2008-01-25 | $12.44 | $12.44 | 1,343,500 | — | — |
| 2008-01-24 | $12.76 | $12.76 | 1,738,600 | — | — |
| 2008-01-23 | $12.52 | $12.52 | 2,406,900 | — | — |
| 2008-01-22 | $11.98 | $11.98 | 1,909,400 | — | — |
| 2008-01-18 | $12.36 | $12.36 | 3,173,900 | — | — |
| 2008-01-17 | $12.17 | $12.17 | 2,161,500 | — | — |
| 2008-01-16 | $12.49 | $12.49 | 3,061,800 | — | — |
| 2008-01-15 | $12.83 | $12.83 | 1,869,800 | — | — |
| 2008-01-14 | $13.14 | $13.14 | 1,242,200 | — | — |
| 2008-01-11 | $12.85 | $12.85 | 975,600 | — | — |
| 2008-01-10 | $13.40 | $13.40 | 1,404,300 | — | — |
| 2008-01-09 | $13.15 | $13.15 | 1,612,400 | — | — |
| 2008-01-08 | $13.27 | $13.27 | 1,793,200 | — | — |
| 2008-01-07 | $14.16 | $14.16 | 1,177,200 | — | — |
| 2008-01-04 | $14.03 | $14.03 | 1,488,300 | — | — |
| 2008-01-03 | $14.57 | $14.57 | 1,554,300 | — | — |
| 2008-01-02 | $14.75 | $14.75 | 1,876,200 | — | — |