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
- 1995-11-14 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 | $12.51 | $17.91 | 323,800 | — | — |
| 2008-12-30 | $12.34 | $17.67 | 446,600 | — | — |
| 2008-12-29 | $12.06 | $17.27 | 496,400 | — | — |
| 2008-12-26 | $12.06 | $17.26 | 490,600 | — | — |
| 2008-12-24 | $12.08 | $17.29 | 298,400 | — | — |
| 2008-12-23 | $12.14 | $17.38 | 717,000 | — | — |
| 2008-12-22 | $12.57 | $17.99 | 990,000 | — | — |
| 2008-12-19 | $12.21 | $17.48 | 850,000 | — | — |
| 2008-12-18 | $12.16 | $17.41 | 1,008,000 | — | — |
| 2008-12-17 | $13.16 | $18.84 | 937,800 | — | — |
| 2008-12-16 | $12.94 | $18.53 | 752,200 | — | — |
| 2008-12-15 | $12.94 | $18.53 | 654,400 | — | — |
| 2008-12-12 | $12.17 | $17.42 | 269,800 | — | — |
| 2008-12-11 | $11.86 | $16.98 | 1,511,400 | — | — |
| 2008-12-10 | $12.63 | $18.09 | 700,800 | — | — |
| 2008-12-09 | $12.11 | $17.34 | 1,166,400 | — | — |
| 2008-12-08 | $11.45 | $16.39 | 1,403,200 | — | — |
| 2008-12-05 | $10.57 | $15.13 | 695,800 | — | — |
| 2008-12-04 | $9.64 | $13.81 | 477,600 | — | — |
| 2008-12-03 | $9.89 | $14.16 | 1,173,800 | — | — |
| 2008-12-02 | $9.44 | $13.52 | 1,002,600 | — | — |
| 2008-12-01 | $9.20 | $13.18 | 543,000 | — | — |
| 2008-11-28 | $9.57 | $13.70 | 216,800 | — | — |
| 2008-11-26 | $9.61 | $13.76 | 936,200 | — | — |
| 2008-11-25 | $9.02 | $12.92 | 834,600 | — | — |
| 2008-11-24 | $9.54 | $13.66 | 984,200 | — | — |
| 2008-11-21 | $8.99 | $12.87 | 1,004,600 | — | — |
| 2008-11-20 | $8.66 | $12.40 | 1,170,400 | — | — |
| 2008-11-19 | $9.11 | $13.04 | 1,036,800 | — | — |
| 2008-11-18 | $9.39 | $13.45 | 1,364,200 | — | — |
| 2008-11-17 | $9.81 | $14.04 | 686,000 | — | — |
| 2008-11-14 | $10.07 | $14.42 | 1,289,000 | — | — |
| 2008-11-13 | $10.24 | $14.66 | 1,181,000 | — | — |
| 2008-11-12 | $10.03 | $14.36 | 1,352,400 | — | — |
| 2008-11-11 | $10.62 | $15.21 | 805,200 | — | — |
| 2008-11-10 | $11.19 | $16.02 | 591,600 | — | — |
| 2008-11-07 | $11.21 | $16.05 | 621,000 | — | — |
| 2008-11-06 | $10.15 | $14.54 | 1,415,800 | — | — |
| 2008-11-05 | $10.05 | $14.39 | 1,291,600 | — | — |
| 2008-11-04 | $10.60 | $15.17 | 1,272,200 | — | — |
| 2008-11-03 | $9.91 | $14.19 | 723,800 | — | — |
| 2008-10-31 | $10.02 | $14.35 | 1,383,400 | — | — |
| 2008-10-30 | $10.47 | $14.99 | 1,226,400 | — | — |
| 2008-10-29 | $9.54 | $13.66 | 1,323,400 | — | — |
| 2008-10-28 | $10.04 | $14.38 | 1,544,600 | — | — |
| 2008-10-27 | $10.02 | $14.35 | 891,600 | — | — |
| 2008-10-24 | $10.92 | $15.63 | 1,250,200 | — | — |
| 2008-10-23 | $13.04 | $18.67 | 1,030,600 | — | — |
| 2008-10-22 | $12.53 | $17.94 | 904,000 | — | — |
| 2008-10-21 | $13.72 | $19.65 | 905,200 | — | — |
| 2008-10-20 | $14.14 | $20.24 | 714,800 | — | — |
| 2008-10-17 | $12.61 | $18.06 | 582,800 | — | — |
| 2008-10-16 | $12.92 | $18.50 | 1,607,800 | — | — |
| 2008-10-15 | $12.65 | $18.12 | 1,311,400 | — | — |
| 2008-10-14 | $15.33 | $21.95 | 1,270,800 | — | — |
| 2008-10-13 | $14.46 | $20.70 | 426,000 | — | — |
| 2008-10-10 | $12.50 | $17.90 | 1,717,400 | — | — |
| 2008-10-09 | $11.87 | $17.00 | 1,967,600 | — | — |
| 2008-10-08 | $11.36 | $16.27 | 2,591,600 | — | — |
| 2008-10-07 | $14.25 | $20.15 | 869,200 | — | — |
| 2008-10-06 | $14.08 | $19.91 | 1,504,000 | — | — |
| 2008-10-03 | $13.92 | $19.69 | 618,400 | — | — |
| 2008-10-02 | $14.14 | $19.99 | 372,600 | — | — |
| 2008-10-01 | $14.46 | $20.45 | 346,600 | — | — |
| 2008-09-30 | $14.89 | $21.06 | 598,000 | — | — |
| 2008-09-29 | $13.93 | $19.70 | 534,000 | — | — |
| 2008-09-26 | $15.01 | $21.22 | 421,000 | — | — |
| 2008-09-25 | $15.07 | $21.31 | 577,400 | — | — |
| 2008-09-24 | $14.56 | $20.59 | 599,600 | — | — |
| 2008-09-23 | $14.16 | $20.02 | 497,800 | — | — |
| 2008-09-22 | $14.24 | $20.14 | 349,800 | — | — |
| 2008-09-19 | $15.01 | $21.23 | 498,000 | — | — |
| 2008-09-18 | $14.23 | $20.12 | 1,170,400 | — | — |
| 2008-09-17 | $13.82 | $19.54 | 1,324,000 | — | — |
| 2008-09-16 | $13.78 | $19.48 | 1,065,400 | — | — |
| 2008-09-15 | $13.38 | $18.92 | 813,800 | — | — |
| 2008-09-12 | $14.75 | $20.86 | 563,200 | — | — |
| 2008-09-11 | $15.05 | $21.28 | 1,005,800 | — | — |
| 2008-09-10 | $15.76 | $22.28 | 474,600 | — | — |
| 2008-09-09 | $15.68 | $22.17 | 639,000 | — | — |
| 2008-09-08 | $16.48 | $23.31 | 640,000 | — | — |
| 2008-09-05 | $16.37 | $23.14 | 555,000 | — | — |
| 2008-09-04 | $16.06 | $22.71 | 665,000 | — | — |
| 2008-09-03 | $16.83 | $23.80 | 725,600 | — | — |
| 2008-09-02 | $17.43 | $24.65 | 1,416,200 | — | — |
| 2008-08-29 | $17.41 | $24.62 | 800,800 | — | — |
| 2008-08-28 | $17.21 | $24.33 | 295,800 | — | — |
| 2008-08-27 | $16.98 | $24.01 | 409,600 | — | — |
| 2008-08-26 | $16.77 | $23.72 | 404,000 | — | — |
| 2008-08-25 | $16.90 | $23.90 | 802,400 | — | — |
| 2008-08-22 | $17.04 | $24.10 | 672,800 | — | — |
| 2008-08-21 | $16.09 | $22.76 | 529,800 | — | — |
| 2008-08-20 | $15.82 | $22.37 | 526,800 | — | — |
| 2008-08-19 | $15.66 | $22.15 | 1,211,000 | — | — |
| 2008-08-18 | $15.73 | $22.25 | 472,000 | — | — |
| 2008-08-15 | $15.97 | $22.58 | 761,400 | — | — |
| 2008-08-14 | $15.82 | $22.37 | 1,199,200 | — | — |
| 2008-08-13 | $15.65 | $22.13 | 997,000 | — | — |
| 2008-08-12 | $16.00 | $22.63 | 664,000 | — | — |
| 2008-08-11 | $16.67 | $23.57 | 522,400 | — | — |
| 2008-08-08 | $16.96 | $23.99 | 903,000 | — | — |
| 2008-08-07 | $16.85 | $23.83 | 1,204,000 | — | — |
| 2008-08-06 | $17.03 | $24.08 | 989,800 | — | — |
| 2008-08-05 | $17.28 | $24.44 | 1,319,400 | — | — |
| 2008-08-04 | $17.00 | $24.04 | 1,103,000 | — | — |
| 2008-08-01 | $16.55 | $23.41 | 846,000 | — | — |
| 2008-07-31 | $16.49 | $23.32 | 1,150,200 | — | — |
| 2008-07-30 | $17.33 | $24.50 | 315,800 | — | — |
| 2008-07-29 | $17.41 | $24.62 | 251,200 | — | — |
| 2008-07-28 | $17.30 | $24.47 | 622,200 | — | — |
| 2008-07-25 | $16.89 | $23.89 | 432,000 | — | — |
| 2008-07-24 | $16.60 | $23.48 | 410,400 | — | — |
| 2008-07-23 | $16.79 | $23.74 | 368,600 | — | — |
| 2008-07-22 | $16.86 | $23.84 | 1,187,800 | — | — |
| 2008-07-21 | $15.35 | $21.71 | 759,600 | — | — |
| 2008-07-18 | $14.98 | $21.19 | 868,000 | — | — |
| 2008-07-17 | $15.11 | $21.37 | 1,174,600 | — | — |
| 2008-07-16 | $15.37 | $21.73 | 1,280,600 | — | — |
| 2008-07-15 | $15.56 | $22.00 | 827,600 | — | — |
| 2008-07-14 | $16.00 | $22.62 | 456,600 | — | — |
| 2008-07-11 | $16.13 | $22.80 | 856,400 | — | — |
| 2008-07-10 | $16.35 | $22.17 | 409,000 | — | — |
| 2008-07-09 | $16.07 | $21.79 | 556,200 | — | — |
| 2008-07-08 | $16.30 | $22.10 | 481,800 | — | — |
| 2008-07-07 | $16.11 | $21.84 | 1,339,800 | — | — |
| 2008-07-03 | $16.00 | $21.70 | 196,800 | — | — |
| 2008-07-02 | $15.99 | $21.68 | 644,600 | — | — |
| 2008-07-01 | $16.38 | $22.21 | 959,200 | — | — |
| 2008-06-30 | $16.13 | $21.87 | 705,000 | — | — |
| 2008-06-27 | $15.98 | $21.66 | 715,000 | — | — |
| 2008-06-26 | $15.92 | $21.58 | 612,200 | — | — |
| 2008-06-25 | $16.25 | $22.04 | 592,400 | — | — |
| 2008-06-24 | $16.38 | $22.21 | 309,800 | — | — |
| 2008-06-23 | $16.41 | $22.25 | 496,200 | — | — |
| 2008-06-20 | $16.39 | $22.23 | 506,200 | — | — |
| 2008-06-19 | $16.50 | $22.38 | 418,600 | — | — |
| 2008-06-18 | $16.26 | $22.06 | 599,200 | — | — |
| 2008-06-17 | $16.19 | $21.95 | 1,279,400 | — | — |
| 2008-06-16 | $16.16 | $21.91 | 230,400 | — | — |
| 2008-06-13 | $16.24 | $22.02 | 818,800 | — | — |
| 2008-06-12 | $16.00 | $21.70 | 786,200 | — | — |
| 2008-06-11 | $16.23 | $22.01 | 658,800 | — | — |
| 2008-06-10 | $16.77 | $22.74 | 620,400 | — | — |
| 2008-06-09 | $16.79 | $22.77 | 575,200 | — | — |
| 2008-06-06 | $16.73 | $22.69 | 401,200 | — | — |
| 2008-06-05 | $17.53 | $23.77 | 505,200 | — | — |
| 2008-06-04 | $17.08 | $23.16 | 685,000 | — | — |
| 2008-06-03 | $16.81 | $22.79 | 1,183,000 | — | — |
| 2008-06-02 | $16.94 | $22.97 | 645,800 | — | — |
| 2008-05-30 | $17.48 | $23.70 | 389,000 | — | — |
| 2008-05-29 | $17.33 | $23.49 | 838,400 | — | — |
| 2008-05-28 | $17.23 | $23.36 | 1,266,200 | — | — |
| 2008-05-27 | $17.58 | $23.85 | 819,600 | — | — |
| 2008-05-23 | $18.10 | $24.54 | 1,418,800 | — | — |
| 2008-05-22 | $18.66 | $25.30 | 332,200 | — | — |
| 2008-05-21 | $18.29 | $24.80 | 694,000 | — | — |
| 2008-05-20 | $18.56 | $25.17 | 645,800 | — | — |
| 2008-05-19 | $18.83 | $25.54 | 780,400 | — | — |
| 2008-05-16 | $18.51 | $25.11 | 565,200 | — | — |
| 2008-05-15 | $18.62 | $25.25 | 627,600 | — | — |
| 2008-05-14 | $18.86 | $25.57 | 593,600 | — | — |
| 2008-05-13 | $18.88 | $25.60 | 503,400 | — | — |
| 2008-05-12 | $18.95 | $25.70 | 576,000 | — | — |
| 2008-05-09 | $18.73 | $25.39 | 491,400 | — | — |
| 2008-05-08 | $18.64 | $25.27 | 933,600 | — | — |
| 2008-05-07 | $18.75 | $25.43 | 655,200 | — | — |
| 2008-05-06 | $19.42 | $26.34 | 279,400 | — | — |
| 2008-05-05 | $19.45 | $26.37 | 647,200 | — | — |
| 2008-05-02 | $19.53 | $26.48 | 356,600 | — | — |
| 2008-05-01 | $19.54 | $26.50 | 375,800 | — | — |
| 2008-04-30 | $19.41 | $26.32 | 448,000 | — | — |
| 2008-04-29 | $19.39 | $26.29 | 362,200 | — | — |
| 2008-04-28 | $19.30 | $26.17 | 520,600 | — | — |
| 2008-04-25 | $19.15 | $25.97 | 1,122,800 | — | — |
| 2008-04-24 | $19.13 | $25.94 | 1,271,800 | — | — |
| 2008-04-23 | $19.23 | $26.08 | 1,074,600 | — | — |
| 2008-04-22 | $19.36 | $26.25 | 912,600 | — | — |
| 2008-04-21 | $19.91 | $27.00 | 502,200 | — | — |
| 2008-04-18 | $20.16 | $27.33 | 496,400 | — | — |
| 2008-04-17 | $19.93 | $27.03 | 511,400 | — | — |
| 2008-04-16 | $20.30 | $27.53 | 656,400 | — | — |
| 2008-04-15 | $19.86 | $26.93 | 411,800 | — | — |
| 2008-04-14 | $19.75 | $26.78 | 795,800 | — | — |
| 2008-04-11 | $19.82 | $26.87 | 1,189,400 | — | — |
| 2008-04-10 | $20.14 | $27.31 | 805,400 | — | — |
| 2008-04-09 | $19.61 | $26.59 | 1,306,600 | — | — |
| 2008-04-08 | $20.21 | $27.41 | 1,301,000 | — | — |
| 2008-04-07 | $20.45 | $27.72 | 455,600 | — | — |
| 2008-04-04 | $20.63 | $27.97 | 849,600 | — | — |
| 2008-04-03 | $20.87 | $28.30 | 1,308,400 | — | — |
| 2008-04-02 | $21.16 | $28.69 | 912,200 | — | — |
| 2008-04-01 | $21.43 | $29.06 | 667,000 | — | — |
| 2008-03-31 | $20.97 | $28.44 | 370,200 | — | — |
| 2008-03-28 | $20.99 | $28.46 | 132,000 | — | — |
| 2008-03-27 | $21.00 | $28.48 | 386,600 | — | — |
| 2008-03-26 | $21.25 | $28.81 | 350,200 | — | — |
| 2008-03-25 | $21.58 | $29.26 | 638,400 | — | — |
| 2008-03-24 | $21.46 | $29.09 | 473,400 | — | — |
| 2008-03-20 | $20.65 | $28.00 | 952,400 | — | — |
| 2008-03-19 | $20.45 | $27.73 | 910,600 | — | — |
| 2008-03-18 | $20.68 | $28.04 | 1,520,400 | — | — |
| 2008-03-17 | $20.17 | $27.34 | 1,508,600 | — | — |
| 2008-03-14 | $19.92 | $27.02 | 649,200 | — | — |
| 2008-03-13 | $20.44 | $27.72 | 627,600 | — | — |
| 2008-03-12 | $20.91 | $28.35 | 435,800 | — | — |
| 2008-03-11 | $21.13 | $28.65 | 584,200 | — | — |
| 2008-03-10 | $20.00 | $27.11 | 600,000 | — | — |
| 2008-03-07 | $20.62 | $27.95 | 634,600 | — | — |
| 2008-03-06 | $20.64 | $27.99 | 785,000 | — | — |
| 2008-03-05 | $21.01 | $28.50 | 797,400 | — | — |
| 2008-03-04 | $20.74 | $28.12 | 773,800 | — | — |
| 2008-03-03 | $21.01 | $28.50 | 657,600 | — | — |
| 2008-02-29 | $21.33 | $28.92 | 999,600 | — | — |
| 2008-02-28 | $22.49 | $30.50 | 600,400 | — | — |
| 2008-02-27 | $22.75 | $30.85 | 1,581,800 | — | — |
| 2008-02-26 | $22.63 | $30.68 | 996,400 | — | — |
| 2008-02-25 | $22.33 | $30.29 | 384,000 | — | — |
| 2008-02-22 | $22.00 | $29.84 | 646,000 | — | — |
| 2008-02-21 | $21.87 | $29.66 | 255,000 | — | — |
| 2008-02-20 | $22.28 | $30.21 | 574,600 | — | — |
| 2008-02-19 | $21.99 | $29.82 | 613,600 | — | — |
| 2008-02-15 | $21.71 | $29.43 | 423,600 | — | — |
| 2008-02-14 | $21.09 | $28.60 | 836,600 | — | — |
| 2008-02-13 | $21.78 | $29.53 | 367,600 | — | — |
| 2008-02-12 | $21.42 | $29.05 | 651,800 | — | — |
| 2008-02-11 | $20.87 | $28.30 | 514,400 | — | — |
| 2008-02-08 | $20.86 | $28.28 | 389,200 | — | — |
| 2008-02-07 | $20.90 | $28.34 | 591,600 | — | — |
| 2008-02-06 | $20.64 | $27.98 | 486,400 | — | — |
| 2008-02-05 | $20.48 | $27.77 | 1,642,600 | — | — |
| 2008-02-04 | $20.88 | $28.31 | 560,000 | — | — |
| 2008-02-01 | $20.89 | $28.33 | 1,148,400 | — | — |
| 2008-01-31 | $20.18 | $27.36 | 1,268,200 | — | — |
| 2008-01-30 | $19.17 | $25.99 | 722,400 | — | — |
| 2008-01-29 | $19.35 | $26.24 | 653,400 | — | — |
| 2008-01-28 | $19.70 | $26.71 | 650,200 | — | — |
| 2008-01-25 | $19.87 | $26.94 | 902,800 | — | — |
| 2008-01-24 | $19.48 | $26.41 | 689,200 | — | — |
| 2008-01-23 | $18.83 | $25.53 | 1,149,800 | — | — |
| 2008-01-22 | $18.75 | $25.43 | 911,400 | — | — |
| 2008-01-18 | $19.36 | $26.25 | 844,200 | — | — |
| 2008-01-17 | $18.90 | $25.63 | 685,800 | — | — |
| 2008-01-16 | $18.98 | $25.73 | 835,200 | — | — |
| 2008-01-15 | $19.68 | $26.69 | 556,800 | — | — |
| 2008-01-14 | $20.91 | $28.35 | 443,600 | — | — |
| 2008-01-11 | $21.23 | $28.78 | 396,400 | — | — |
| 2008-01-10 | $22.06 | $29.91 | 464,000 | — | — |
| 2008-01-09 | $21.63 | $29.32 | 782,200 | — | — |
| 2008-01-08 | $21.52 | $29.18 | 829,200 | — | — |
| 2008-01-07 | $21.57 | $29.25 | 612,000 | — | — |
| 2008-01-04 | $20.93 | $28.38 | 805,800 | — | — |
| 2008-01-03 | $21.00 | $28.47 | 270,600 | — | — |
| 2008-01-02 | $20.76 | $28.16 | 359,000 | — | — |