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
- 2005-11-18 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 | $20.53 | $20.53 | 2,081,600 | — | — |
| 2008-12-30 | $20.95 | $20.95 | 329,000 | — | — |
| 2008-12-29 | $20.56 | $20.56 | 250,800 | — | — |
| 2008-12-26 | $19.71 | $19.71 | 146,900 | — | — |
| 2008-12-24 | $19.71 | $19.71 | 392,900 | — | — |
| 2008-12-23 | $18.68 | $18.68 | 75,800 | — | — |
| 2008-12-22 | $18.88 | $18.88 | 142,900 | — | — |
| 2008-12-19 | $19.13 | $19.13 | 213,100 | — | — |
| 2008-12-18 | $18.59 | $18.59 | 146,800 | — | — |
| 2008-12-17 | $18.94 | $18.94 | 171,000 | — | — |
| 2008-12-16 | $19.24 | $19.24 | 171,300 | — | — |
| 2008-12-15 | $17.43 | $17.43 | 108,600 | — | — |
| 2008-12-12 | $17.73 | $17.73 | 221,800 | — | — |
| 2008-12-11 | $16.77 | $16.77 | 222,400 | — | — |
| 2008-12-10 | $17.78 | $17.78 | 176,600 | — | — |
| 2008-12-09 | $18.36 | $18.36 | 282,900 | — | — |
| 2008-12-08 | $18.95 | $18.95 | 198,100 | — | — |
| 2008-12-05 | $18.39 | $18.39 | 252,200 | — | — |
| 2008-12-04 | $17.76 | $17.76 | 240,600 | — | — |
| 2008-12-03 | $16.73 | $16.73 | 210,500 | — | — |
| 2008-12-02 | $15.96 | $15.96 | 577,400 | — | — |
| 2008-12-01 | $14.22 | $14.22 | 302,900 | — | — |
| 2008-11-28 | $16.20 | $16.20 | 74,600 | — | — |
| 2008-11-26 | $15.29 | $15.29 | 321,400 | — | — |
| 2008-11-25 | $14.26 | $14.26 | 451,700 | — | — |
| 2008-11-24 | $15.33 | $15.33 | 234,400 | — | — |
| 2008-11-21 | $13.26 | $13.26 | 324,600 | — | — |
| 2008-11-20 | $13.10 | $13.10 | 142,700 | — | — |
| 2008-11-19 | $14.06 | $14.06 | 180,000 | — | — |
| 2008-11-18 | $15.51 | $15.51 | 135,400 | — | — |
| 2008-11-17 | $15.01 | $15.01 | 123,800 | — | — |
| 2008-11-14 | $15.97 | $15.97 | 124,700 | — | — |
| 2008-11-13 | $17.39 | $17.39 | 111,500 | — | — |
| 2008-11-12 | $15.64 | $15.64 | 93,000 | — | — |
| 2008-11-11 | $15.82 | $15.82 | 127,200 | — | — |
| 2008-11-10 | $15.71 | $15.71 | 134,100 | — | — |
| 2008-11-07 | $16.19 | $16.19 | 120,100 | — | — |
| 2008-11-06 | $15.16 | $15.16 | 130,400 | — | — |
| 2008-11-05 | $15.32 | $15.32 | 118,100 | — | — |
| 2008-11-04 | $16.49 | $16.49 | 101,400 | — | — |
| 2008-11-03 | $17.13 | $17.13 | 144,400 | — | — |
| 2008-10-31 | $17.24 | $17.24 | 117,500 | — | — |
| 2008-10-30 | $16.98 | $16.98 | 94,600 | — | — |
| 2008-10-29 | $15.97 | $15.97 | 184,600 | — | — |
| 2008-10-28 | $17.08 | $17.08 | 157,500 | — | — |
| 2008-10-27 | $14.87 | $14.87 | 126,400 | — | — |
| 2008-10-24 | $15.72 | $15.72 | 192,000 | — | — |
| 2008-10-23 | $15.20 | $15.20 | 87,100 | — | — |
| 2008-10-22 | $14.92 | $14.92 | 120,000 | — | — |
| 2008-10-21 | $15.52 | $15.52 | 113,100 | — | — |
| 2008-10-20 | $15.45 | $15.45 | 106,200 | — | — |
| 2008-10-17 | $14.88 | $14.88 | 232,500 | — | — |
| 2008-10-16 | $15.99 | $15.99 | 180,800 | — | — |
| 2008-10-15 | $14.56 | $14.56 | 114,800 | — | — |
| 2008-10-14 | $16.02 | $16.02 | 197,600 | — | — |
| 2008-10-13 | $16.43 | $16.43 | 72,200 | — | — |
| 2008-10-10 | $14.97 | $14.97 | 248,000 | — | — |
| 2008-10-09 | $13.54 | $13.54 | 272,400 | — | — |
| 2008-10-08 | $14.70 | $14.70 | 70,800 | — | — |
| 2008-10-07 | $14.68 | $14.68 | 103,700 | — | — |
| 2008-10-06 | $15.95 | $15.95 | 111,700 | — | — |
| 2008-10-03 | $16.93 | $16.93 | 86,000 | — | — |
| 2008-10-02 | $17.26 | $17.26 | 53,300 | — | — |
| 2008-10-01 | $17.98 | $17.98 | 93,200 | — | — |
| 2008-09-30 | $18.20 | $18.20 | 271,600 | — | — |
| 2008-09-29 | $18.50 | $18.50 | 34,100 | — | — |
| 2008-09-26 | $19.79 | $19.79 | 67,500 | — | — |
| 2008-09-25 | $19.33 | $19.33 | 102,600 | — | — |
| 2008-09-24 | $18.31 | $18.31 | 81,400 | — | — |
| 2008-09-23 | $19.18 | $19.18 | 89,900 | — | — |
| 2008-09-22 | $18.68 | $18.68 | 72,500 | — | — |
| 2008-09-19 | $19.80 | $19.80 | 386,800 | — | — |
| 2008-09-18 | $18.15 | $18.15 | 254,100 | — | — |
| 2008-09-17 | $18.48 | $18.48 | 233,700 | — | — |
| 2008-09-16 | $19.73 | $19.73 | 169,400 | — | — |
| 2008-09-15 | $19.04 | $19.04 | 129,500 | — | — |
| 2008-09-12 | $19.97 | $19.97 | 107,400 | — | — |
| 2008-09-11 | $20.05 | $20.05 | 154,300 | — | — |
| 2008-09-10 | $19.93 | $19.93 | 111,600 | — | — |
| 2008-09-09 | $19.28 | $19.28 | 156,800 | — | — |
| 2008-09-08 | $19.91 | $19.91 | 316,100 | — | — |
| 2008-09-05 | $18.93 | $18.93 | 108,000 | — | — |
| 2008-09-04 | $18.71 | $18.71 | 115,100 | — | — |
| 2008-09-03 | $19.02 | $19.02 | 173,600 | — | — |
| 2008-09-02 | $18.60 | $18.60 | 116,300 | — | — |
| 2008-08-29 | $18.49 | $18.49 | 97,200 | — | — |
| 2008-08-28 | $18.92 | $18.92 | 102,000 | — | — |
| 2008-08-27 | $18.32 | $18.32 | 124,800 | — | — |
| 2008-08-26 | $17.67 | $17.67 | 52,700 | — | — |
| 2008-08-25 | $17.26 | $17.26 | 76,500 | — | — |
| 2008-08-22 | $17.57 | $17.57 | 63,000 | — | — |
| 2008-08-21 | $17.24 | $17.24 | 58,800 | — | — |
| 2008-08-20 | $17.51 | $17.51 | 147,500 | — | — |
| 2008-08-19 | $17.31 | $17.31 | 82,300 | — | — |
| 2008-08-18 | $17.49 | $17.49 | 105,300 | — | — |
| 2008-08-15 | $17.45 | $17.45 | 118,000 | — | — |
| 2008-08-14 | $17.46 | $17.46 | 155,400 | — | — |
| 2008-08-13 | $17.62 | $17.62 | 138,300 | — | — |
| 2008-08-12 | $17.92 | $17.92 | 156,300 | — | — |
| 2008-08-11 | $17.93 | $17.93 | 168,600 | — | — |
| 2008-08-08 | $18.01 | $18.01 | 257,200 | — | — |
| 2008-08-07 | $17.75 | $17.75 | 259,400 | — | — |
| 2008-08-06 | $17.25 | $17.25 | 327,900 | — | — |
| 2008-08-05 | $18.45 | $18.45 | 234,600 | — | — |
| 2008-08-04 | $18.62 | $18.62 | 190,600 | — | — |
| 2008-08-01 | $18.53 | $18.53 | 120,300 | — | — |
| 2008-07-31 | $18.17 | $18.17 | 177,500 | — | — |
| 2008-07-30 | $18.15 | $18.15 | 206,100 | — | — |
| 2008-07-29 | $18.12 | $18.12 | 221,000 | — | — |
| 2008-07-28 | $18.00 | $18.00 | 133,000 | — | — |
| 2008-07-25 | $18.11 | $18.11 | 165,200 | — | — |
| 2008-07-24 | $17.79 | $17.79 | 360,900 | — | — |
| 2008-07-23 | $17.26 | $17.26 | 250,800 | — | — |
| 2008-07-22 | $17.18 | $17.18 | 191,300 | — | — |
| 2008-07-21 | $17.02 | $17.02 | 94,300 | — | — |
| 2008-07-18 | $16.83 | $16.83 | 159,300 | — | — |
| 2008-07-17 | $16.85 | $16.85 | 249,200 | — | — |
| 2008-07-16 | $16.57 | $16.57 | 187,600 | — | — |
| 2008-07-15 | $15.96 | $15.96 | 102,700 | — | — |
| 2008-07-14 | $15.97 | $15.97 | 103,400 | — | — |
| 2008-07-11 | $16.25 | $16.25 | 115,500 | — | — |
| 2008-07-10 | $16.31 | $16.31 | 143,900 | — | — |
| 2008-07-09 | $16.09 | $16.09 | 114,500 | — | — |
| 2008-07-08 | $16.07 | $16.07 | 158,200 | — | — |
| 2008-07-07 | $15.86 | $15.86 | 148,200 | — | — |
| 2008-07-03 | $16.07 | $16.07 | 100,200 | — | — |
| 2008-07-02 | $16.29 | $16.29 | 317,600 | — | — |
| 2008-07-01 | $16.25 | $16.25 | 180,200 | — | — |
| 2008-06-30 | $15.94 | $15.94 | 149,500 | — | — |
| 2008-06-27 | $15.95 | $15.95 | 228,700 | — | — |
| 2008-06-26 | $15.78 | $15.78 | 115,200 | — | — |
| 2008-06-25 | $16.04 | $16.04 | 104,000 | — | — |
| 2008-06-24 | $15.72 | $15.72 | 133,800 | — | — |
| 2008-06-23 | $15.70 | $15.70 | 74,900 | — | — |
| 2008-06-20 | $15.70 | $15.70 | 301,600 | — | — |
| 2008-06-19 | $15.71 | $15.71 | 123,800 | — | — |
| 2008-06-18 | $15.39 | $15.39 | 116,300 | — | — |
| 2008-06-17 | $15.58 | $15.58 | 149,800 | — | — |
| 2008-06-16 | $16.22 | $16.22 | 104,400 | — | — |
| 2008-06-13 | $16.07 | $16.07 | 130,800 | — | — |
| 2008-06-12 | $15.71 | $15.71 | 118,800 | — | — |
| 2008-06-11 | $16.00 | $16.00 | 154,600 | — | — |
| 2008-06-10 | $16.60 | $16.60 | 583,200 | — | — |
| 2008-06-09 | $16.40 | $16.40 | 224,900 | — | — |
| 2008-06-06 | $16.21 | $16.21 | 140,100 | — | — |
| 2008-06-05 | $16.72 | $16.72 | 161,900 | — | — |
| 2008-06-04 | $16.35 | $16.35 | 156,100 | — | — |
| 2008-06-03 | $15.76 | $15.76 | 94,900 | — | — |
| 2008-06-02 | $15.77 | $15.77 | 98,300 | — | — |
| 2008-05-30 | $15.89 | $15.89 | 116,500 | — | — |
| 2008-05-29 | $16.14 | $16.14 | 90,400 | — | — |
| 2008-05-28 | $16.05 | $16.05 | 124,500 | — | — |
| 2008-05-27 | $15.90 | $15.90 | 190,000 | — | — |
| 2008-05-23 | $15.83 | $15.83 | 84,800 | — | — |
| 2008-05-22 | $15.99 | $15.99 | 110,500 | — | — |
| 2008-05-21 | $15.75 | $15.75 | 106,900 | — | — |
| 2008-05-20 | $15.83 | $15.83 | 94,300 | — | — |
| 2008-05-19 | $15.55 | $15.55 | 130,200 | — | — |
| 2008-05-16 | $15.78 | $15.78 | 104,800 | — | — |
| 2008-05-15 | $15.87 | $15.87 | 67,100 | — | — |
| 2008-05-14 | $15.69 | $15.69 | 165,200 | — | — |
| 2008-05-13 | $15.63 | $15.63 | 157,100 | — | — |
| 2008-05-12 | $15.96 | $15.96 | 115,200 | — | — |
| 2008-05-09 | $15.88 | $15.88 | 131,300 | — | — |
| 2008-05-08 | $15.78 | $15.78 | 113,600 | — | — |
| 2008-05-07 | $16.07 | $16.07 | 237,700 | — | — |
| 2008-05-06 | $15.71 | $15.71 | 163,100 | — | — |
| 2008-05-05 | $15.21 | $15.21 | 119,400 | — | — |
| 2008-05-02 | $15.13 | $15.13 | 354,900 | — | — |
| 2008-05-01 | $14.50 | $14.50 | 198,200 | — | — |
| 2008-04-30 | $14.26 | $14.26 | 120,000 | — | — |
| 2008-04-29 | $14.28 | $14.28 | 103,800 | — | — |
| 2008-04-28 | $14.37 | $14.37 | 150,200 | — | — |
| 2008-04-25 | $14.25 | $14.25 | 104,400 | — | — |
| 2008-04-24 | $14.39 | $14.39 | 71,500 | — | — |
| 2008-04-23 | $13.98 | $13.98 | 63,600 | — | — |
| 2008-04-22 | $13.99 | $13.99 | 82,400 | — | — |
| 2008-04-21 | $14.04 | $14.04 | 45,000 | — | — |
| 2008-04-18 | $14.38 | $14.38 | 84,200 | — | — |
| 2008-04-17 | $14.25 | $14.25 | 50,700 | — | — |
| 2008-04-16 | $14.31 | $14.31 | 214,900 | — | — |
| 2008-04-15 | $14.00 | $14.00 | 293,100 | — | — |
| 2008-04-14 | $13.95 | $13.95 | 138,800 | — | — |
| 2008-04-11 | $14.00 | $14.00 | 208,500 | — | — |
| 2008-04-10 | $13.86 | $13.86 | 60,700 | — | — |
| 2008-04-09 | $13.80 | $13.80 | 105,400 | — | — |
| 2008-04-08 | $13.79 | $13.79 | 121,800 | — | — |
| 2008-04-07 | $13.80 | $13.80 | 121,500 | — | — |
| 2008-04-04 | $13.55 | $13.55 | 120,300 | — | — |
| 2008-04-03 | $13.51 | $13.51 | 147,200 | — | — |
| 2008-04-02 | $13.54 | $13.54 | 419,000 | — | — |
| 2008-04-01 | $13.16 | $13.16 | 165,700 | — | — |
| 2008-03-31 | $12.64 | $12.64 | 70,300 | — | — |
| 2008-03-28 | $12.53 | $12.53 | 115,800 | — | — |
| 2008-03-27 | $12.71 | $12.71 | 67,000 | — | — |
| 2008-03-26 | $12.70 | $12.70 | 75,500 | — | — |
| 2008-03-25 | $12.85 | $12.85 | 92,600 | — | — |
| 2008-03-24 | $12.78 | $12.78 | 98,100 | — | — |
| 2008-03-20 | $12.71 | $12.71 | 456,200 | — | — |
| 2008-03-19 | $12.68 | $12.68 | 90,500 | — | — |
| 2008-03-18 | $13.24 | $13.24 | 138,600 | — | — |
| 2008-03-17 | $12.81 | $12.81 | 119,300 | — | — |
| 2008-03-14 | $13.00 | $13.00 | 160,900 | — | — |
| 2008-03-13 | $13.10 | $13.10 | 101,200 | — | — |
| 2008-03-12 | $13.00 | $13.00 | 153,000 | — | — |
| 2008-03-11 | $13.09 | $13.09 | 248,900 | — | — |
| 2008-03-10 | $12.42 | $12.42 | 254,600 | — | — |
| 2008-03-07 | $12.40 | $12.40 | 449,700 | — | — |
| 2008-03-06 | $12.76 | $12.76 | 187,700 | — | — |
| 2008-03-05 | $12.87 | $12.87 | 168,500 | — | — |
| 2008-03-04 | $12.99 | $12.99 | 229,200 | — | — |
| 2008-03-03 | $13.07 | $13.07 | 166,700 | — | — |
| 2008-02-29 | $13.15 | $13.15 | 320,400 | — | — |
| 2008-02-28 | $13.87 | $13.87 | 298,900 | — | — |
| 2008-02-27 | $14.70 | $14.70 | 127,400 | — | — |
| 2008-02-26 | $14.43 | $14.43 | 182,300 | — | — |
| 2008-02-25 | $14.60 | $14.60 | 244,400 | — | — |
| 2008-02-22 | $14.43 | $14.43 | 152,000 | — | — |
| 2008-02-21 | $14.43 | $14.43 | 143,800 | — | — |
| 2008-02-20 | $14.44 | $14.44 | 117,200 | — | — |
| 2008-02-19 | $14.78 | $14.78 | 173,100 | — | — |
| 2008-02-15 | $14.72 | $14.72 | 124,900 | — | — |
| 2008-02-14 | $14.76 | $14.76 | 240,900 | — | — |
| 2008-02-13 | $15.12 | $15.12 | 106,800 | — | — |
| 2008-02-12 | $14.81 | $14.81 | 81,100 | — | — |
| 2008-02-11 | $15.01 | $15.01 | 191,300 | — | — |
| 2008-02-08 | $15.15 | $15.15 | 254,200 | — | — |
| 2008-02-07 | $15.40 | $15.40 | 171,000 | — | — |
| 2008-02-06 | $14.41 | $14.41 | 172,800 | — | — |
| 2008-02-05 | $14.04 | $14.04 | 255,100 | — | — |
| 2008-02-04 | $14.11 | $14.11 | 164,600 | — | — |
| 2008-02-01 | $13.77 | $13.77 | 126,500 | — | — |
| 2008-01-31 | $13.75 | $13.75 | 150,500 | — | — |
| 2008-01-30 | $13.88 | $13.88 | 119,600 | — | — |
| 2008-01-29 | $14.22 | $14.22 | 132,100 | — | — |
| 2008-01-28 | $14.18 | $14.18 | 96,600 | — | — |
| 2008-01-25 | $13.41 | $13.41 | 103,500 | — | — |
| 2008-01-24 | $14.04 | $14.04 | 73,900 | — | — |
| 2008-01-23 | $14.25 | $14.25 | 150,400 | — | — |
| 2008-01-22 | $13.64 | $13.64 | 124,200 | — | — |
| 2008-01-18 | $13.86 | $13.86 | 315,400 | — | — |
| 2008-01-17 | $14.26 | $14.26 | 192,500 | — | — |
| 2008-01-16 | $14.74 | $14.74 | 155,900 | — | — |
| 2008-01-15 | $14.49 | $14.49 | 106,900 | — | — |
| 2008-01-14 | $14.48 | $14.48 | 105,000 | — | — |
| 2008-01-11 | $14.82 | $14.82 | 117,200 | — | — |
| 2008-01-10 | $15.16 | $15.16 | 111,300 | — | — |
| 2008-01-09 | $14.98 | $14.98 | 203,500 | — | — |
| 2008-01-08 | $14.73 | $14.73 | 202,300 | — | — |
| 2008-01-07 | $14.25 | $14.25 | 249,000 | — | — |
| 2008-01-04 | $14.47 | $14.47 | 163,500 | — | — |
| 2008-01-03 | $14.72 | $14.72 | 214,600 | — | — |
| 2008-01-02 | $15.14 | $15.14 | 170,300 | — | — |