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
- 1982-10-22 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 | $19.62 | $29.99 | 90,200 | — | — |
| 2008-12-30 | $19.50 | $29.81 | 76,200 | — | — |
| 2008-12-29 | $18.61 | $28.46 | 68,000 | — | — |
| 2008-12-26 | $18.40 | $28.13 | 26,200 | — | — |
| 2008-12-24 | $18.02 | $27.55 | 56,000 | — | — |
| 2008-12-23 | $19.05 | $29.12 | 63,200 | — | — |
| 2008-12-22 | $19.05 | $29.13 | 71,200 | — | — |
| 2008-12-19 | $18.95 | $28.97 | 128,200 | — | — |
| 2008-12-18 | $19.50 | $29.82 | 128,400 | — | — |
| 2008-12-17 | $18.95 | $28.98 | 65,400 | — | — |
| 2008-12-16 | $18.85 | $28.82 | 73,400 | — | — |
| 2008-12-15 | $18.03 | $27.56 | 45,800 | — | — |
| 2008-12-12 | $18.00 | $27.52 | 88,400 | — | — |
| 2008-12-11 | $17.23 | $26.34 | 97,600 | — | — |
| 2008-12-10 | $18.15 | $27.75 | 139,200 | — | — |
| 2008-12-09 | $18.99 | $29.03 | 121,800 | — | — |
| 2008-12-08 | $19.40 | $29.66 | 391,000 | — | — |
| 2008-12-05 | $18.42 | $28.17 | 139,800 | — | — |
| 2008-12-04 | $17.65 | $26.98 | 150,600 | — | — |
| 2008-12-03 | $17.23 | $26.34 | 105,000 | — | — |
| 2008-12-02 | $16.75 | $25.61 | 82,000 | — | — |
| 2008-12-01 | $15.76 | $24.10 | 122,800 | — | — |
| 2008-11-28 | $16.83 | $25.73 | 46,600 | — | — |
| 2008-11-26 | $16.78 | $25.66 | 110,400 | — | — |
| 2008-11-25 | $15.98 | $24.43 | 67,200 | — | — |
| 2008-11-24 | $15.11 | $23.10 | 63,600 | — | — |
| 2008-11-21 | $13.18 | $20.15 | 67,600 | — | — |
| 2008-11-20 | $12.86 | $19.66 | 51,800 | — | — |
| 2008-11-19 | $13.79 | $21.08 | 49,000 | — | — |
| 2008-11-18 | $14.60 | $22.32 | 27,800 | — | — |
| 2008-11-17 | $14.99 | $22.92 | 34,800 | — | — |
| 2008-11-14 | $14.31 | $21.88 | 41,200 | — | — |
| 2008-11-13 | $15.30 | $23.40 | 72,000 | — | — |
| 2008-11-12 | $15.10 | $23.08 | 60,600 | — | — |
| 2008-11-11 | $15.98 | $24.43 | 54,400 | — | — |
| 2008-11-10 | $15.89 | $24.29 | 42,000 | — | — |
| 2008-11-07 | $15.55 | $23.78 | 53,400 | — | — |
| 2008-11-06 | $15.03 | $22.98 | 71,400 | — | — |
| 2008-11-05 | $16.63 | $25.42 | 50,000 | — | — |
| 2008-11-04 | $17.56 | $26.85 | 55,400 | — | — |
| 2008-11-03 | $17.62 | $26.93 | 170,400 | — | — |
| 2008-10-31 | $16.40 | $25.07 | 70,000 | — | — |
| 2008-10-30 | $15.46 | $23.64 | 82,400 | — | — |
| 2008-10-29 | $14.39 | $22.00 | 32,000 | — | — |
| 2008-10-28 | $13.75 | $21.02 | 76,400 | — | — |
| 2008-10-27 | $12.75 | $19.46 | 77,600 | — | — |
| 2008-10-24 | $13.30 | $20.30 | 94,200 | — | — |
| 2008-10-23 | $13.66 | $20.84 | 72,600 | — | — |
| 2008-10-22 | $13.74 | $20.97 | 32,800 | — | — |
| 2008-10-21 | $15.11 | $23.06 | 57,400 | — | — |
| 2008-10-20 | $15.64 | $23.87 | 83,400 | — | — |
| 2008-10-17 | $14.61 | $22.30 | 90,000 | — | — |
| 2008-10-16 | $14.64 | $22.35 | 62,200 | — | — |
| 2008-10-15 | $13.76 | $21.00 | 38,800 | — | — |
| 2008-10-14 | $14.73 | $22.48 | 77,000 | — | — |
| 2008-10-13 | $14.78 | $22.56 | 262,800 | — | — |
| 2008-10-10 | $12.68 | $19.35 | 136,200 | — | — |
| 2008-10-09 | $12.60 | $19.22 | 76,400 | — | — |
| 2008-10-08 | $13.27 | $20.26 | 52,200 | — | — |
| 2008-10-07 | $13.80 | $21.06 | 65,800 | — | — |
| 2008-10-06 | $13.90 | $21.22 | 84,000 | — | — |
| 2008-10-03 | $15.14 | $23.10 | 92,200 | — | — |
| 2008-10-02 | $15.91 | $24.28 | 114,200 | — | — |
| 2008-10-01 | $16.73 | $25.54 | 33,200 | — | — |
| 2008-09-30 | $16.87 | $25.74 | 61,600 | — | — |
| 2008-09-29 | $15.52 | $23.68 | 32,800 | — | — |
| 2008-09-26 | $17.31 | $26.41 | 47,600 | — | — |
| 2008-09-25 | $17.37 | $26.51 | 45,400 | — | — |
| 2008-09-24 | $16.48 | $25.15 | 68,800 | — | — |
| 2008-09-23 | $16.06 | $24.51 | 62,200 | — | — |
| 2008-09-22 | $17.21 | $26.27 | 81,400 | — | — |
| 2008-09-19 | $17.32 | $26.43 | 171,800 | — | — |
| 2008-09-18 | $16.97 | $25.90 | 66,400 | — | — |
| 2008-09-17 | $15.68 | $23.93 | 47,800 | — | — |
| 2008-09-16 | $16.95 | $25.87 | 71,400 | — | — |
| 2008-09-15 | $16.63 | $25.38 | 59,800 | — | — |
| 2008-09-12 | $17.49 | $26.69 | 62,000 | — | — |
| 2008-09-11 | $18.45 | $28.16 | 67,000 | — | — |
| 2008-09-10 | $18.22 | $27.81 | 36,000 | — | — |
| 2008-09-09 | $17.47 | $26.66 | 141,600 | — | — |
| 2008-09-08 | $17.42 | $26.60 | 91,000 | — | — |
| 2008-09-05 | $16.54 | $25.24 | 61,600 | — | — |
| 2008-09-04 | $16.97 | $25.90 | 68,200 | — | — |
| 2008-09-03 | $17.41 | $26.57 | 65,400 | — | — |
| 2008-09-02 | $17.37 | $26.51 | 94,000 | — | — |
| 2008-08-29 | $18.33 | $27.99 | 51,600 | — | — |
| 2008-08-28 | $18.92 | $28.89 | 33,000 | — | — |
| 2008-08-27 | $18.57 | $28.35 | 32,200 | — | — |
| 2008-08-26 | $18.30 | $27.93 | 38,000 | — | — |
| 2008-08-25 | $18.18 | $27.76 | 44,200 | — | — |
| 2008-08-22 | $18.79 | $28.67 | 40,200 | — | — |
| 2008-08-21 | $18.52 | $28.27 | 200,400 | — | — |
| 2008-08-20 | $18.39 | $28.07 | 47,000 | — | — |
| 2008-08-19 | $18.63 | $28.43 | 75,400 | — | — |
| 2008-08-18 | $19.24 | $29.37 | 62,600 | — | — |
| 2008-08-15 | $18.86 | $28.79 | 84,400 | — | — |
| 2008-08-14 | $19.15 | $29.23 | 128,400 | — | — |
| 2008-08-13 | $19.18 | $29.28 | 171,000 | — | — |
| 2008-08-12 | $20.20 | $30.83 | 48,000 | — | — |
| 2008-08-11 | $20.28 | $30.96 | 74,000 | — | — |
| 2008-08-08 | $20.08 | $30.64 | 95,400 | — | — |
| 2008-08-07 | $20.04 | $30.59 | 116,800 | — | — |
| 2008-08-06 | $20.53 | $31.33 | 93,000 | — | — |
| 2008-08-05 | $20.92 | $31.94 | 72,600 | — | — |
| 2008-08-04 | $19.84 | $30.28 | 86,400 | — | — |
| 2008-08-01 | $20.75 | $31.68 | 149,000 | — | — |
| 2008-07-31 | $19.61 | $29.93 | 140,600 | — | — |
| 2008-07-30 | $21.37 | $32.62 | 131,800 | — | — |
| 2008-07-29 | $20.15 | $30.76 | 84,800 | — | — |
| 2008-07-28 | $19.73 | $30.07 | 165,800 | — | — |
| 2008-07-25 | $20.04 | $30.55 | 247,400 | — | — |
| 2008-07-24 | $19.12 | $29.15 | 149,400 | — | — |
| 2008-07-23 | $18.65 | $28.43 | 163,600 | — | — |
| 2008-07-22 | $18.36 | $27.99 | 187,800 | — | — |
| 2008-07-21 | $17.23 | $26.27 | 102,000 | — | — |
| 2008-07-18 | $16.24 | $24.75 | 60,200 | — | — |
| 2008-07-17 | $15.87 | $24.20 | 246,000 | — | — |
| 2008-07-16 | $14.76 | $22.50 | 69,000 | — | — |
| 2008-07-15 | $14.29 | $21.79 | 36,000 | — | — |
| 2008-07-14 | $14.30 | $21.79 | 68,400 | — | — |
| 2008-07-11 | $13.15 | $20.04 | 35,600 | — | — |
| 2008-07-10 | $13.02 | $19.84 | 32,400 | — | — |
| 2008-07-09 | $13.02 | $19.85 | 57,200 | — | — |
| 2008-07-08 | $13.03 | $19.86 | 92,400 | — | — |
| 2008-07-07 | $12.59 | $19.20 | 79,400 | — | — |
| 2008-07-03 | $12.62 | $19.24 | 40,800 | — | — |
| 2008-07-02 | $12.75 | $19.44 | 83,800 | — | — |
| 2008-07-01 | $13.20 | $20.12 | 101,400 | — | — |
| 2008-06-30 | $13.75 | $20.96 | 65,600 | — | — |
| 2008-06-27 | $14.19 | $21.63 | 816,400 | — | — |
| 2008-06-26 | $15.29 | $23.30 | 59,000 | — | — |
| 2008-06-25 | $15.09 | $23.00 | 45,200 | — | — |
| 2008-06-24 | $14.76 | $22.50 | 41,400 | — | — |
| 2008-06-23 | $14.34 | $21.86 | 39,200 | — | — |
| 2008-06-20 | $14.15 | $21.57 | 50,600 | — | — |
| 2008-06-19 | $13.92 | $21.22 | 108,000 | — | — |
| 2008-06-18 | $15.13 | $23.06 | 15,400 | — | — |
| 2008-06-17 | $15.48 | $23.60 | 9,000 | — | — |
| 2008-06-16 | $15.45 | $23.55 | 34,400 | — | — |
| 2008-06-13 | $15.61 | $23.79 | 23,400 | — | — |
| 2008-06-12 | $15.54 | $23.69 | 25,200 | — | — |
| 2008-06-11 | $15.41 | $23.49 | 35,200 | — | — |
| 2008-06-10 | $15.67 | $23.88 | 28,200 | — | — |
| 2008-06-09 | $16.11 | $24.55 | 27,400 | — | — |
| 2008-06-06 | $16.84 | $25.68 | 17,600 | — | — |
| 2008-06-05 | $17.00 | $25.92 | 16,400 | — | — |
| 2008-06-04 | $16.88 | $25.73 | 30,400 | — | — |
| 2008-06-03 | $17.20 | $26.22 | 27,200 | — | — |
| 2008-06-02 | $17.18 | $26.19 | 67,200 | — | — |
| 2008-05-30 | $17.18 | $26.20 | 120,800 | — | — |
| 2008-05-29 | $16.41 | $25.02 | 41,000 | — | — |
| 2008-05-28 | $15.98 | $24.36 | 41,600 | — | — |
| 2008-05-27 | $15.88 | $24.20 | 20,200 | — | — |
| 2008-05-23 | $15.96 | $24.33 | 12,200 | — | — |
| 2008-05-22 | $15.92 | $24.26 | 12,200 | — | — |
| 2008-05-21 | $15.90 | $24.24 | 17,400 | — | — |
| 2008-05-20 | $16.06 | $24.49 | 21,600 | — | — |
| 2008-05-19 | $16.34 | $24.92 | 16,800 | — | — |
| 2008-05-16 | $16.61 | $25.32 | 16,600 | — | — |
| 2008-05-15 | $16.63 | $25.35 | 33,200 | — | — |
| 2008-05-14 | $16.75 | $25.53 | 27,200 | — | — |
| 2008-05-13 | $16.67 | $25.42 | 25,800 | — | — |
| 2008-05-12 | $16.40 | $25.00 | 18,200 | — | — |
| 2008-05-09 | $15.80 | $24.09 | 27,600 | — | — |
| 2008-05-08 | $16.29 | $24.84 | 67,200 | — | — |
| 2008-05-07 | $16.03 | $24.44 | 20,200 | — | — |
| 2008-05-06 | $16.00 | $24.39 | 31,200 | — | — |
| 2008-05-05 | $15.94 | $24.30 | 114,200 | — | — |
| 2008-05-02 | $16.05 | $24.46 | 74,400 | — | — |
| 2008-05-01 | $16.38 | $24.97 | 79,800 | — | — |
| 2008-04-30 | $16.72 | $25.48 | 71,200 | — | — |
| 2008-04-29 | $16.54 | $25.21 | 208,600 | — | — |
| 2008-04-28 | $16.58 | $25.26 | 37,400 | — | — |
| 2008-04-25 | $16.59 | $25.27 | 41,400 | — | — |
| 2008-04-24 | $16.89 | $25.72 | 24,400 | — | — |
| 2008-04-23 | $16.49 | $25.11 | 75,400 | — | — |
| 2008-04-22 | $16.65 | $25.35 | 58,200 | — | — |
| 2008-04-21 | $17.15 | $26.12 | 56,800 | — | — |
| 2008-04-18 | $16.82 | $25.61 | 49,400 | — | — |
| 2008-04-17 | $16.75 | $25.51 | 54,400 | — | — |
| 2008-04-16 | $16.47 | $25.07 | 41,800 | — | — |
| 2008-04-15 | $16.21 | $24.68 | 32,600 | — | — |
| 2008-04-14 | $16.18 | $24.65 | 43,600 | — | — |
| 2008-04-11 | $16.00 | $24.37 | 37,600 | — | — |
| 2008-04-10 | $16.36 | $24.91 | 72,800 | — | — |
| 2008-04-09 | $16.64 | $25.33 | 104,400 | — | — |
| 2008-04-08 | $16.65 | $25.35 | 54,200 | — | — |
| 2008-04-07 | $16.67 | $25.39 | 92,000 | — | — |
| 2008-04-04 | $16.79 | $25.56 | 129,200 | — | — |
| 2008-04-03 | $16.17 | $24.62 | 128,800 | — | — |
| 2008-04-02 | $15.25 | $23.22 | 90,400 | — | — |
| 2008-04-01 | $14.44 | $21.99 | 51,000 | — | — |
| 2008-03-31 | $14.12 | $21.49 | 21,800 | — | — |
| 2008-03-28 | $14.41 | $21.94 | 60,600 | — | — |
| 2008-03-27 | $14.55 | $22.15 | 43,200 | — | — |
| 2008-03-26 | $14.77 | $22.49 | 49,200 | — | — |
| 2008-03-25 | $14.52 | $22.11 | 44,600 | — | — |
| 2008-03-24 | $14.03 | $21.36 | 61,000 | — | — |
| 2008-03-20 | $14.28 | $21.74 | 48,800 | — | — |
| 2008-03-19 | $14.09 | $21.46 | 77,400 | — | — |
| 2008-03-18 | $14.24 | $21.68 | 44,800 | — | — |
| 2008-03-17 | $13.94 | $21.23 | 58,400 | — | — |
| 2008-03-14 | $14.29 | $21.75 | 80,400 | — | — |
| 2008-03-13 | $14.29 | $21.76 | 79,200 | — | — |
| 2008-03-12 | $14.19 | $21.61 | 64,800 | — | — |
| 2008-03-11 | $14.37 | $21.88 | 102,000 | — | — |
| 2008-03-10 | $14.03 | $21.37 | 197,800 | — | — |
| 2008-03-07 | $14.56 | $22.17 | 107,800 | — | — |
| 2008-03-06 | $14.92 | $22.72 | 197,600 | — | — |
| 2008-03-05 | $15.50 | $23.60 | 60,800 | — | — |
| 2008-03-04 | $15.43 | $23.49 | 137,400 | — | — |
| 2008-03-03 | $15.31 | $23.31 | 170,200 | — | — |
| 2008-02-29 | $15.88 | $24.17 | 105,800 | — | — |
| 2008-02-28 | $15.90 | $24.21 | 82,800 | — | — |
| 2008-02-27 | $16.18 | $24.65 | 58,600 | — | — |
| 2008-02-26 | $15.97 | $24.32 | 195,000 | — | — |
| 2008-02-25 | $16.09 | $24.51 | 342,400 | — | — |
| 2008-02-22 | $15.32 | $23.32 | 325,800 | — | — |
| 2008-02-21 | $13.75 | $20.93 | 1,160,600 | — | — |
| 2008-02-20 | $12.18 | $18.54 | 47,000 | — | — |
| 2008-02-19 | $12.35 | $18.81 | 41,000 | — | — |
| 2008-02-15 | $12.16 | $18.52 | 34,800 | — | — |
| 2008-02-14 | $12.35 | $18.81 | 63,000 | — | — |
| 2008-02-13 | $12.29 | $18.72 | 97,400 | — | — |
| 2008-02-12 | $12.31 | $18.74 | 131,400 | — | — |
| 2008-02-11 | $12.17 | $18.53 | 103,400 | — | — |
| 2008-02-08 | $12.03 | $18.32 | 227,200 | — | — |
| 2008-02-07 | $11.55 | $17.59 | 225,400 | — | — |
| 2008-02-06 | $11.82 | $17.99 | 211,800 | — | — |
| 2008-02-05 | $12.42 | $18.91 | 171,200 | — | — |
| 2008-02-04 | $13.26 | $20.19 | 158,200 | — | — |
| 2008-02-01 | $14.07 | $21.40 | 78,600 | — | — |
| 2008-01-31 | $13.84 | $21.04 | 89,000 | — | — |
| 2008-01-30 | $13.52 | $20.56 | 69,800 | — | — |
| 2008-01-29 | $13.89 | $21.11 | 143,200 | — | — |
| 2008-01-28 | $14.56 | $22.13 | 106,600 | — | — |
| 2008-01-25 | $14.47 | $22.00 | 71,000 | — | — |
| 2008-01-24 | $14.88 | $22.62 | 89,200 | — | — |
| 2008-01-23 | $14.98 | $22.77 | 67,400 | — | — |
| 2008-01-22 | $15.37 | $23.37 | 216,600 | — | — |
| 2008-01-18 | $16.10 | $24.48 | 52,000 | — | — |
| 2008-01-17 | $16.84 | $25.61 | 81,600 | — | — |
| 2008-01-16 | $16.63 | $25.28 | 90,000 | — | — |
| 2008-01-15 | $17.23 | $26.20 | 74,400 | — | — |
| 2008-01-14 | $17.72 | $26.95 | 102,400 | — | — |
| 2008-01-11 | $18.78 | $28.56 | 48,000 | — | — |
| 2008-01-10 | $18.83 | $28.63 | 24,600 | — | — |
| 2008-01-09 | $19.10 | $29.04 | 85,200 | — | — |
| 2008-01-08 | $20.11 | $30.57 | 102,800 | — | — |
| 2008-01-07 | $20.00 | $30.41 | 157,000 | — | — |
| 2008-01-04 | $21.65 | $32.92 | 114,800 | — | — |
| 2008-01-03 | $23.33 | $35.47 | 76,400 | — | — |
| 2008-01-02 | $23.96 | $36.43 | 66,200 | — | — |