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 | $11.98 | $30.31 | 260,000 | — | — |
| 2008-12-30 | $11.53 | $29.17 | 318,700 | — | — |
| 2008-12-29 | $11.38 | $28.79 | 300,700 | — | — |
| 2008-12-26 | $11.35 | $28.71 | 115,200 | — | — |
| 2008-12-24 | $11.31 | $28.61 | 74,500 | — | — |
| 2008-12-23 | $11.22 | $28.38 | 406,400 | — | — |
| 2008-12-22 | $11.89 | $30.08 | 382,100 | — | — |
| 2008-12-19 | $12.14 | $30.71 | 496,400 | — | — |
| 2008-12-18 | $11.98 | $30.31 | 562,200 | — | — |
| 2008-12-17 | $12.26 | $31.01 | 335,800 | — | — |
| 2008-12-16 | $12.60 | $31.87 | 419,700 | — | — |
| 2008-12-15 | $12.14 | $30.71 | 511,500 | — | — |
| 2008-12-12 | $12.71 | $32.15 | 430,200 | — | — |
| 2008-12-11 | $12.91 | $32.66 | 523,100 | — | — |
| 2008-12-10 | $13.89 | $35.14 | 299,200 | — | — |
| 2008-12-09 | $13.93 | $35.24 | 388,800 | — | — |
| 2008-12-08 | $13.92 | $35.21 | 271,900 | — | — |
| 2008-12-05 | $13.33 | $33.72 | 336,300 | — | — |
| 2008-12-04 | $12.81 | $32.41 | 507,100 | — | — |
| 2008-12-03 | $12.57 | $31.80 | 375,300 | — | — |
| 2008-12-02 | $12.22 | $30.91 | 226,400 | — | — |
| 2008-12-01 | $11.54 | $29.19 | 282,900 | — | — |
| 2008-11-28 | $12.63 | $31.95 | 91,500 | — | — |
| 2008-11-26 | $12.67 | $32.05 | 322,600 | — | — |
| 2008-11-25 | $12.07 | $30.53 | 394,400 | — | — |
| 2008-11-24 | $12.72 | $32.18 | 394,500 | — | — |
| 2008-11-21 | $12.15 | $30.74 | 566,300 | — | — |
| 2008-11-20 | $11.01 | $27.85 | 554,600 | — | — |
| 2008-11-19 | $11.41 | $28.86 | 290,600 | — | — |
| 2008-11-18 | $12.14 | $30.71 | 415,900 | — | — |
| 2008-11-17 | $12.52 | $31.67 | 209,200 | — | — |
| 2008-11-14 | $12.60 | $31.87 | 285,200 | — | — |
| 2008-11-13 | $13.37 | $33.82 | 678,400 | — | — |
| 2008-11-12 | $12.87 | $32.56 | 531,400 | — | — |
| 2008-11-11 | $13.41 | $33.92 | 311,300 | — | — |
| 2008-11-10 | $13.60 | $34.40 | 181,400 | — | — |
| 2008-11-07 | $13.63 | $34.48 | 284,300 | — | — |
| 2008-11-06 | $13.15 | $33.27 | 275,100 | — | — |
| 2008-11-05 | $13.66 | $34.56 | 194,900 | — | — |
| 2008-11-04 | $14.23 | $36.00 | 190,800 | — | — |
| 2008-11-03 | $14.04 | $35.52 | 296,000 | — | — |
| 2008-10-31 | $13.59 | $34.38 | 444,300 | — | — |
| 2008-10-30 | $13.20 | $33.39 | 231,100 | — | — |
| 2008-10-29 | $12.88 | $32.58 | 403,300 | — | — |
| 2008-10-28 | $12.38 | $31.32 | 654,700 | — | — |
| 2008-10-27 | $11.29 | $28.56 | 897,900 | — | — |
| 2008-10-24 | $11.60 | $29.34 | 882,800 | — | — |
| 2008-10-23 | $12.60 | $31.87 | 171,300 | — | — |
| 2008-10-22 | $12.61 | $31.90 | 153,300 | — | — |
| 2008-10-21 | $13.24 | $33.49 | 166,900 | — | — |
| 2008-10-20 | $13.63 | $34.48 | 1,044,000 | — | — |
| 2008-10-17 | $12.88 | $32.58 | 425,800 | — | — |
| 2008-10-16 | $13.28 | $33.59 | 875,200 | — | — |
| 2008-10-15 | $12.73 | $32.20 | 335,600 | — | — |
| 2008-10-14 | $13.45 | $34.02 | 299,600 | — | — |
| 2008-10-13 | $13.92 | $35.21 | 148,300 | — | — |
| 2008-10-10 | $13.13 | $33.22 | 690,600 | — | — |
| 2008-10-09 | $12.97 | $32.81 | 402,900 | — | — |
| 2008-10-08 | $13.21 | $33.42 | 520,600 | — | — |
| 2008-10-07 | $12.96 | $32.79 | 440,800 | — | — |
| 2008-10-06 | $13.78 | $34.86 | 309,400 | — | — |
| 2008-10-03 | $14.12 | $35.72 | 317,900 | — | — |
| 2008-10-02 | $14.78 | $37.39 | 301,200 | — | — |
| 2008-10-01 | $14.98 | $37.90 | 188,900 | — | — |
| 2008-09-30 | $15.17 | $38.38 | 221,800 | — | — |
| 2008-09-29 | $15.15 | $38.33 | 220,300 | — | — |
| 2008-09-26 | $15.91 | $40.25 | 487,700 | — | — |
| 2008-09-25 | $15.27 | $38.63 | 138,900 | — | — |
| 2008-09-24 | $15.19 | $38.43 | 130,900 | — | — |
| 2008-09-23 | $15.52 | $39.26 | 195,100 | — | — |
| 2008-09-22 | $15.81 | $39.99 | 176,500 | — | — |
| 2008-09-19 | $15.94 | $40.32 | 872,400 | — | — |
| 2008-09-18 | $15.65 | $39.59 | 338,100 | — | — |
| 2008-09-17 | $15.11 | $38.22 | 255,800 | — | — |
| 2008-09-16 | $16.02 | $40.53 | 146,300 | — | — |
| 2008-09-15 | $15.47 | $39.13 | 473,600 | — | — |
| 2008-09-12 | $15.85 | $40.10 | 205,800 | — | — |
| 2008-09-11 | $15.89 | $40.20 | 192,700 | — | — |
| 2008-09-10 | $15.88 | $40.17 | 154,100 | — | — |
| 2008-09-09 | $15.73 | $39.79 | 239,400 | — | — |
| 2008-09-08 | $15.95 | $40.35 | 156,800 | — | — |
| 2008-09-05 | $15.49 | $39.19 | 203,500 | — | — |
| 2008-09-04 | $15.49 | $39.19 | 247,100 | — | — |
| 2008-09-03 | $15.84 | $40.07 | 270,000 | — | — |
| 2008-09-02 | $16.01 | $40.50 | 118,100 | — | — |
| 2008-08-29 | $16.21 | $41.01 | 355,000 | — | — |
| 2008-08-28 | $16.30 | $41.23 | 117,200 | — | — |
| 2008-08-27 | $16.10 | $40.73 | 155,100 | — | — |
| 2008-08-26 | $16.13 | $40.80 | 120,600 | — | — |
| 2008-08-25 | $16.21 | $41.01 | 125,600 | — | — |
| 2008-08-22 | $16.41 | $41.51 | 160,700 | — | — |
| 2008-08-21 | $16.18 | $40.93 | 70,500 | — | — |
| 2008-08-20 | $16.38 | $41.44 | 160,200 | — | — |
| 2008-08-19 | $16.35 | $41.36 | 170,500 | — | — |
| 2008-08-18 | $16.43 | $41.56 | 228,700 | — | — |
| 2008-08-15 | $16.65 | $42.12 | 191,800 | — | — |
| 2008-08-14 | $17.05 | $43.13 | 367,600 | — | — |
| 2008-08-13 | $16.65 | $42.12 | 201,800 | — | — |
| 2008-08-12 | $16.56 | $41.89 | 175,300 | — | — |
| 2008-08-11 | $16.87 | $42.68 | 445,000 | — | — |
| 2008-08-08 | $16.19 | $40.96 | 228,600 | — | — |
| 2008-08-07 | $16.18 | $40.93 | 367,800 | — | — |
| 2008-08-06 | $16.10 | $40.73 | 295,900 | — | — |
| 2008-08-05 | $15.45 | $39.08 | 216,800 | — | — |
| 2008-08-04 | $15.36 | $38.86 | 288,900 | — | — |
| 2008-08-01 | $15.73 | $39.79 | 377,800 | — | — |
| 2008-07-31 | $15.98 | $40.42 | 213,900 | — | — |
| 2008-07-30 | $16.18 | $40.93 | 268,200 | — | — |
| 2008-07-29 | $16.43 | $41.56 | 393,800 | — | — |
| 2008-07-28 | $17.17 | $43.44 | 588,400 | — | — |
| 2008-07-25 | $17.06 | $43.16 | 806,500 | — | — |
| 2008-07-24 | $15.49 | $39.19 | 217,800 | — | — |
| 2008-07-23 | $15.72 | $39.77 | 152,000 | — | — |
| 2008-07-22 | $15.82 | $40.02 | 164,700 | — | — |
| 2008-07-21 | $15.81 | $39.99 | 110,200 | — | — |
| 2008-07-18 | $15.82 | $40.02 | 120,400 | — | — |
| 2008-07-17 | $15.94 | $40.32 | 175,400 | — | — |
| 2008-07-16 | $15.88 | $40.17 | 199,100 | — | — |
| 2008-07-15 | $15.49 | $39.19 | 297,800 | — | — |
| 2008-07-14 | $15.05 | $38.07 | 331,300 | — | — |
| 2008-07-11 | $14.75 | $37.31 | 301,100 | — | — |
| 2008-07-10 | $14.58 | $36.88 | 176,800 | — | — |
| 2008-07-09 | $14.39 | $36.40 | 136,100 | — | — |
| 2008-07-08 | $14.50 | $36.68 | 131,100 | — | — |
| 2008-07-07 | $14.02 | $35.47 | 232,500 | — | — |
| 2008-07-03 | $13.80 | $34.91 | 101,500 | — | — |
| 2008-07-02 | $13.85 | $35.04 | 233,500 | — | — |
| 2008-07-01 | $13.86 | $35.06 | 378,400 | — | — |
| 2008-06-30 | $13.57 | $34.33 | 322,300 | — | — |
| 2008-06-27 | $13.78 | $34.86 | 496,600 | — | — |
| 2008-06-26 | $13.83 | $34.99 | 166,500 | — | — |
| 2008-06-25 | $14.28 | $36.12 | 268,300 | — | — |
| 2008-06-24 | $14.34 | $36.28 | 119,800 | — | — |
| 2008-06-23 | $14.90 | $37.69 | 153,500 | — | — |
| 2008-06-20 | $14.80 | $37.44 | 352,000 | — | — |
| 2008-06-19 | $14.93 | $37.77 | 237,700 | — | — |
| 2008-06-18 | $14.88 | $37.64 | 95,300 | — | — |
| 2008-06-17 | $14.91 | $37.72 | 80,200 | — | — |
| 2008-06-16 | $14.99 | $37.92 | 109,000 | — | — |
| 2008-06-13 | $14.98 | $37.90 | 85,600 | — | — |
| 2008-06-12 | $14.81 | $37.47 | 115,600 | — | — |
| 2008-06-11 | $15.08 | $38.15 | 65,800 | — | — |
| 2008-06-10 | $15.35 | $38.83 | 103,200 | — | — |
| 2008-06-09 | $15.31 | $38.73 | 124,800 | — | — |
| 2008-06-06 | $15.29 | $38.68 | 138,000 | — | — |
| 2008-06-05 | $15.87 | $40.15 | 105,300 | — | — |
| 2008-06-04 | $15.50 | $39.21 | 92,000 | — | — |
| 2008-06-03 | $15.41 | $38.98 | 139,200 | — | — |
| 2008-06-02 | $15.22 | $38.50 | 126,300 | — | — |
| 2008-05-30 | $15.76 | $39.87 | 163,600 | — | — |
| 2008-05-29 | $15.77 | $39.89 | 108,000 | — | — |
| 2008-05-28 | $15.45 | $39.08 | 82,900 | — | — |
| 2008-05-27 | $15.47 | $39.13 | 98,500 | — | — |
| 2008-05-23 | $15.12 | $38.25 | 83,200 | — | — |
| 2008-05-22 | $15.53 | $39.29 | 112,500 | — | — |
| 2008-05-21 | $15.34 | $38.81 | 156,300 | — | — |
| 2008-05-20 | $15.22 | $38.50 | 109,100 | — | — |
| 2008-05-19 | $15.15 | $38.33 | 154,800 | — | — |
| 2008-05-16 | $15.22 | $38.50 | 190,700 | — | — |
| 2008-05-15 | $15.00 | $37.95 | 100,100 | — | — |
| 2008-05-14 | $14.75 | $37.31 | 94,500 | — | — |
| 2008-05-13 | $14.76 | $37.34 | 75,800 | — | — |
| 2008-05-12 | $14.91 | $37.72 | 106,000 | — | — |
| 2008-05-09 | $14.50 | $36.68 | 83,900 | — | — |
| 2008-05-08 | $14.45 | $36.55 | 102,900 | — | — |
| 2008-05-07 | $14.32 | $36.23 | 162,200 | — | — |
| 2008-05-06 | $14.57 | $36.86 | 68,200 | — | — |
| 2008-05-05 | $14.51 | $36.71 | 119,200 | — | — |
| 2008-05-02 | $14.49 | $36.66 | 101,400 | — | — |
| 2008-05-01 | $14.66 | $37.09 | 102,300 | — | — |
| 2008-04-30 | $14.47 | $36.61 | 163,500 | — | — |
| 2008-04-29 | $14.64 | $37.04 | 96,700 | — | — |
| 2008-04-28 | $14.65 | $37.06 | 151,500 | — | — |
| 2008-04-25 | $14.74 | $37.29 | 226,900 | — | — |
| 2008-04-24 | $14.81 | $37.47 | 341,500 | — | — |
| 2008-04-23 | $14.14 | $35.77 | 399,900 | — | — |
| 2008-04-22 | $14.08 | $35.62 | 364,700 | — | — |
| 2008-04-21 | $14.10 | $35.67 | 161,500 | — | — |
| 2008-04-18 | $14.09 | $35.64 | 147,600 | — | — |
| 2008-04-17 | $13.85 | $35.04 | 82,900 | — | — |
| 2008-04-16 | $13.97 | $35.34 | 131,000 | — | — |
| 2008-04-15 | $13.71 | $34.68 | 94,300 | — | — |
| 2008-04-14 | $13.73 | $34.73 | 198,000 | — | — |
| 2008-04-11 | $13.38 | $33.85 | 194,600 | — | — |
| 2008-04-10 | $13.73 | $34.73 | 230,800 | — | — |
| 2008-04-09 | $13.65 | $34.53 | 235,500 | — | — |
| 2008-04-08 | $13.53 | $34.23 | 277,300 | — | — |
| 2008-04-07 | $14.03 | $35.49 | 168,700 | — | — |
| 2008-04-04 | $14.18 | $35.87 | 302,500 | — | — |
| 2008-04-03 | $14.31 | $36.20 | 235,800 | — | — |
| 2008-04-02 | $14.27 | $36.10 | 326,000 | — | — |
| 2008-04-01 | $14.20 | $35.92 | 346,100 | — | — |
| 2008-03-31 | $13.98 | $35.37 | 320,900 | — | — |
| 2008-03-28 | $14.09 | $35.64 | 505,100 | — | — |
| 2008-03-27 | $14.30 | $36.17 | 485,900 | — | — |
| 2008-03-26 | $14.29 | $36.15 | 242,000 | — | — |
| 2008-03-25 | $14.33 | $36.25 | 116,600 | — | — |
| 2008-03-24 | $14.41 | $36.45 | 238,700 | — | — |
| 2008-03-20 | $14.15 | $35.80 | 677,700 | — | — |
| 2008-03-19 | $13.99 | $35.39 | 184,600 | — | — |
| 2008-03-18 | $14.15 | $35.80 | 294,600 | — | — |
| 2008-03-17 | $13.76 | $34.81 | 176,500 | — | — |
| 2008-03-14 | $13.92 | $35.21 | 259,200 | — | — |
| 2008-03-13 | $14.04 | $35.52 | 1,125,100 | — | — |
| 2008-03-12 | $14.04 | $35.52 | 134,700 | — | — |
| 2008-03-11 | $14.04 | $35.52 | 194,300 | — | — |
| 2008-03-10 | $13.65 | $34.53 | 99,600 | — | — |
| 2008-03-07 | $13.93 | $35.24 | 102,200 | — | — |
| 2008-03-06 | $13.93 | $35.24 | 165,500 | — | — |
| 2008-03-05 | $14.43 | $36.50 | 161,700 | — | — |
| 2008-03-04 | $14.44 | $36.53 | 383,800 | — | — |
| 2008-03-03 | $14.00 | $35.42 | 458,600 | — | — |
| 2008-02-29 | $13.85 | $35.04 | 246,800 | — | — |
| 2008-02-28 | $14.06 | $35.57 | 172,500 | — | — |
| 2008-02-27 | $13.85 | $35.04 | 89,900 | — | — |
| 2008-02-26 | $13.86 | $35.06 | 94,600 | — | — |
| 2008-02-25 | $13.63 | $34.48 | 123,800 | — | — |
| 2008-02-22 | $13.45 | $34.02 | 164,300 | — | — |
| 2008-02-21 | $13.73 | $34.73 | 165,100 | — | — |
| 2008-02-20 | $14.11 | $35.69 | 114,900 | — | — |
| 2008-02-19 | $13.99 | $35.39 | 102,800 | — | — |
| 2008-02-15 | $13.79 | $34.88 | 102,400 | — | — |
| 2008-02-14 | $13.93 | $35.24 | 148,200 | — | — |
| 2008-02-13 | $14.31 | $36.20 | 191,000 | — | — |
| 2008-02-12 | $13.89 | $35.14 | 219,100 | — | — |
| 2008-02-11 | $13.71 | $34.68 | 173,000 | — | — |
| 2008-02-08 | $13.92 | $35.21 | 163,200 | — | — |
| 2008-02-07 | $14.02 | $35.47 | 205,200 | — | — |
| 2008-02-06 | $13.68 | $34.61 | 150,700 | — | — |
| 2008-02-05 | $13.85 | $35.04 | 284,000 | — | — |
| 2008-02-04 | $14.02 | $35.47 | 311,400 | — | — |
| 2008-02-01 | $13.98 | $35.37 | 198,900 | — | — |
| 2008-01-31 | $13.45 | $34.02 | 255,300 | — | — |
| 2008-01-30 | $13.48 | $34.10 | 248,000 | — | — |
| 2008-01-29 | $13.95 | $35.29 | 145,800 | — | — |
| 2008-01-28 | $13.96 | $35.31 | 177,300 | — | — |
| 2008-01-25 | $14.34 | $36.28 | 258,000 | — | — |
| 2008-01-24 | $13.80 | $34.91 | 229,000 | — | — |
| 2008-01-23 | $13.86 | $35.06 | 390,900 | — | — |
| 2008-01-22 | $13.41 | $33.92 | 587,900 | — | — |
| 2008-01-18 | $13.27 | $33.57 | 386,400 | — | — |
| 2008-01-17 | $13.26 | $33.54 | 184,300 | — | — |
| 2008-01-16 | $13.40 | $33.90 | 178,000 | — | — |
| 2008-01-15 | $13.25 | $33.52 | 173,400 | — | — |
| 2008-01-14 | $13.25 | $33.52 | 212,600 | — | — |
| 2008-01-11 | $12.81 | $32.41 | 174,300 | — | — |
| 2008-01-10 | $13.13 | $33.22 | 240,800 | — | — |
| 2008-01-09 | $12.87 | $32.56 | 261,400 | — | — |
| 2008-01-08 | $12.96 | $32.79 | 476,100 | — | — |
| 2008-01-07 | $12.70 | $32.13 | 436,600 | — | — |
| 2008-01-04 | $12.35 | $31.24 | 299,200 | — | — |
| 2008-01-03 | $12.50 | $31.62 | 348,200 | — | — |
| 2008-01-02 | $12.47 | $31.55 | 689,700 | — | — |