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
- 1994-04-28 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 | $15.89 | $29.12 | 22,100 | — | — |
| 2008-12-30 | $14.35 | $26.30 | 6,100 | — | — |
| 2008-12-29 | $14.00 | $25.65 | 6,600 | — | — |
| 2008-12-26 | $14.14 | $25.91 | 7,400 | — | — |
| 2008-12-24 | $14.32 | $26.24 | 3,100 | — | — |
| 2008-12-23 | $14.48 | $26.53 | 5,300 | — | — |
| 2008-12-22 | $14.42 | $26.42 | 7,000 | — | — |
| 2008-12-19 | $14.55 | $26.66 | 17,500 | — | — |
| 2008-12-18 | $14.51 | $26.59 | 14,900 | — | — |
| 2008-12-17 | $14.27 | $26.15 | 8,500 | — | — |
| 2008-12-16 | $14.32 | $26.24 | 38,500 | — | — |
| 2008-12-15 | $14.01 | $25.67 | 13,500 | — | — |
| 2008-12-12 | $15.19 | $27.83 | 8,000 | — | — |
| 2008-12-11 | $14.87 | $27.25 | 4,500 | — | — |
| 2008-12-10 | $15.10 | $27.67 | 7,100 | — | — |
| 2008-12-09 | $15.00 | $27.49 | 10,900 | — | — |
| 2008-12-08 | $15.61 | $28.60 | 5,800 | — | — |
| 2008-12-05 | $15.98 | $29.28 | 6,700 | — | — |
| 2008-12-04 | $16.00 | $29.32 | 3,400 | — | — |
| 2008-12-03 | $15.99 | $29.30 | 4,600 | — | — |
| 2008-12-02 | $15.31 | $28.05 | 3,800 | — | — |
| 2008-12-01 | $14.61 | $26.77 | 5,300 | — | — |
| 2008-11-28 | $15.99 | $29.30 | 2,300 | — | — |
| 2008-11-26 | $15.99 | $29.30 | 8,100 | — | — |
| 2008-11-25 | $15.99 | $29.30 | 12,400 | — | — |
| 2008-11-24 | $15.50 | $28.40 | 5,800 | — | — |
| 2008-11-21 | $15.36 | $28.15 | 6,000 | — | — |
| 2008-11-20 | $14.80 | $27.12 | 18,500 | — | — |
| 2008-11-19 | $16.00 | $29.32 | 3,000 | — | — |
| 2008-11-18 | $15.00 | $27.49 | 10,100 | — | — |
| 2008-11-17 | $14.02 | $25.69 | 4,900 | — | — |
| 2008-11-14 | $14.80 | $27.12 | 1,000 | — | — |
| 2008-11-13 | $14.97 | $27.43 | 4,900 | — | — |
| 2008-11-12 | $14.71 | $26.96 | 3,000 | — | — |
| 2008-11-11 | $14.85 | $27.21 | 3,300 | — | — |
| 2008-11-10 | $15.62 | $28.62 | 9,700 | — | — |
| 2008-11-07 | $15.18 | $27.82 | 1,300 | — | — |
| 2008-11-06 | $14.37 | $26.01 | 5,300 | — | — |
| 2008-11-05 | $14.70 | $26.60 | 6,200 | — | — |
| 2008-11-04 | $14.40 | $26.06 | 28,500 | — | — |
| 2008-11-03 | $14.24 | $25.77 | 200 | — | — |
| 2008-10-31 | $14.43 | $26.11 | 5,700 | — | — |
| 2008-10-30 | $14.03 | $25.39 | 8,900 | — | — |
| 2008-10-29 | $14.03 | $25.39 | 4,100 | — | — |
| 2008-10-28 | $14.00 | $25.34 | 10,300 | — | — |
| 2008-10-27 | $14.38 | $26.02 | 4,300 | — | — |
| 2008-10-24 | $13.95 | $25.25 | 2,900 | — | — |
| 2008-10-23 | $14.35 | $25.97 | 6,000 | — | — |
| 2008-10-22 | $15.17 | $27.45 | 6,100 | — | — |
| 2008-10-21 | $14.75 | $26.69 | 3,400 | — | — |
| 2008-10-20 | $14.74 | $26.68 | 2,300 | — | — |
| 2008-10-17 | $14.07 | $25.46 | 2,800 | — | — |
| 2008-10-16 | $14.10 | $25.52 | 2,600 | — | — |
| 2008-10-15 | $13.99 | $25.32 | 5,300 | — | — |
| 2008-10-14 | $14.12 | $25.55 | 4,800 | — | — |
| 2008-10-13 | $14.50 | $26.24 | 1,100 | — | — |
| 2008-10-10 | $14.00 | $25.34 | 15,100 | — | — |
| 2008-10-09 | $14.00 | $25.34 | 8,200 | — | — |
| 2008-10-08 | $14.31 | $25.90 | 60,900 | — | — |
| 2008-10-07 | $14.62 | $26.46 | 5,400 | — | — |
| 2008-10-06 | $15.25 | $27.60 | 22,100 | — | — |
| 2008-10-03 | $16.75 | $30.31 | 2,100 | — | — |
| 2008-10-02 | $16.84 | $30.48 | 1,700 | — | — |
| 2008-10-01 | $16.75 | $30.31 | 2,800 | — | — |
| 2008-09-30 | $16.76 | $30.33 | 1,900 | — | — |
| 2008-09-29 | $16.90 | $30.58 | 2,500 | — | — |
| 2008-09-26 | $16.82 | $30.44 | 3,300 | — | — |
| 2008-09-25 | $17.06 | $30.87 | 6,100 | — | — |
| 2008-09-24 | $17.13 | $31.00 | 7,100 | — | — |
| 2008-09-23 | $17.15 | $31.04 | 3,300 | — | — |
| 2008-09-22 | $16.85 | $30.49 | 3,200 | — | — |
| 2008-09-19 | $16.75 | $30.31 | 6,100 | — | — |
| 2008-09-18 | $17.24 | $31.20 | 4,100 | — | — |
| 2008-09-17 | $16.90 | $30.58 | 3,300 | — | — |
| 2008-09-16 | $17.10 | $30.95 | 3,200 | — | — |
| 2008-09-15 | $17.30 | $31.31 | 1,300 | — | — |
| 2008-09-12 | $17.52 | $31.71 | 700 | — | — |
| 2008-09-11 | $17.05 | $30.86 | 1,600 | — | — |
| 2008-09-10 | $17.04 | $30.84 | 5,500 | — | — |
| 2008-09-09 | $16.96 | $30.69 | 2,100 | — | — |
| 2008-09-08 | $16.91 | $30.60 | 2,600 | — | — |
| 2008-09-05 | $16.88 | $30.55 | 6,000 | — | — |
| 2008-09-04 | $16.88 | $30.55 | 3,100 | — | — |
| 2008-09-03 | $17.47 | $31.62 | 3,300 | — | — |
| 2008-09-02 | $17.35 | $31.40 | 1,200 | — | — |
| 2008-08-29 | $17.45 | $31.58 | 2,500 | — | — |
| 2008-08-28 | $17.45 | $31.58 | 9,600 | — | — |
| 2008-08-27 | $17.85 | $32.30 | 2,700 | — | — |
| 2008-08-26 | $17.94 | $32.47 | 4,900 | — | — |
| 2008-08-25 | $18.50 | $33.48 | 4,000 | — | — |
| 2008-08-22 | $18.30 | $33.12 | 6,000 | — | — |
| 2008-08-21 | $18.49 | $33.46 | 3,400 | — | — |
| 2008-08-20 | $17.91 | $32.41 | 1,300 | — | — |
| 2008-08-19 | $18.00 | $32.58 | 3,700 | — | — |
| 2008-08-18 | $18.14 | $32.83 | 6,200 | — | — |
| 2008-08-15 | $17.80 | $32.21 | 6,300 | — | — |
| 2008-08-14 | $17.75 | $32.12 | 9,200 | — | — |
| 2008-08-13 | $17.51 | $31.69 | 3,500 | — | — |
| 2008-08-12 | $17.45 | $31.58 | 3,100 | — | — |
| 2008-08-11 | $17.59 | $31.83 | 11,800 | — | — |
| 2008-08-08 | $17.46 | $31.60 | 4,600 | — | — |
| 2008-08-07 | $17.00 | $30.77 | 2,300 | — | — |
| 2008-08-06 | $17.27 | $30.93 | 1,300 | — | — |
| 2008-08-05 | $17.50 | $31.34 | 5,200 | — | — |
| 2008-08-04 | $17.15 | $30.72 | 2,500 | — | — |
| 2008-08-01 | $17.00 | $30.45 | 3,000 | — | — |
| 2008-07-31 | $16.99 | $30.43 | 3,900 | — | — |
| 2008-07-30 | $16.81 | $30.11 | 2,600 | — | — |
| 2008-07-29 | $16.95 | $30.36 | 6,000 | — | — |
| 2008-07-28 | $16.61 | $29.75 | 9,600 | — | — |
| 2008-07-25 | $16.87 | $30.22 | 1,400 | — | — |
| 2008-07-24 | $16.87 | $30.22 | 9,800 | — | — |
| 2008-07-23 | $17.16 | $30.73 | 7,000 | — | — |
| 2008-07-22 | $16.98 | $30.41 | 2,200 | — | — |
| 2008-07-21 | $17.14 | $30.70 | 2,200 | — | — |
| 2008-07-18 | $17.10 | $30.63 | 6,100 | — | — |
| 2008-07-17 | $17.02 | $30.48 | 7,900 | — | — |
| 2008-07-16 | $17.11 | $30.65 | 1,700 | — | — |
| 2008-07-15 | $17.20 | $30.81 | 2,200 | — | — |
| 2008-07-14 | $17.50 | $31.34 | 20,200 | — | — |
| 2008-07-11 | $17.50 | $31.34 | 3,100 | — | — |
| 2008-07-10 | $17.52 | $31.38 | 2,700 | — | — |
| 2008-07-09 | $17.70 | $31.70 | 4,300 | — | — |
| 2008-07-08 | $17.76 | $31.81 | 700 | — | — |
| 2008-07-07 | $17.78 | $31.85 | 3,300 | — | — |
| 2008-07-03 | $18.07 | $32.36 | 1,200 | — | — |
| 2008-07-02 | $18.13 | $32.47 | 1,800 | — | — |
| 2008-07-01 | $18.12 | $32.45 | 2,100 | — | — |
| 2008-06-30 | $18.39 | $32.94 | 7,200 | — | — |
| 2008-06-27 | $18.00 | $32.24 | 3,800 | — | — |
| 2008-06-26 | $18.10 | $32.42 | 5,800 | — | — |
| 2008-06-25 | $18.17 | $32.54 | 1,800 | — | — |
| 2008-06-24 | $18.28 | $32.74 | 2,500 | — | — |
| 2008-06-23 | $18.32 | $32.81 | 3,800 | — | — |
| 2008-06-20 | $18.67 | $33.44 | 2,900 | — | — |
| 2008-06-19 | $18.46 | $33.06 | 5,300 | — | — |
| 2008-06-18 | $18.50 | $33.13 | 3,500 | — | — |
| 2008-06-17 | $18.17 | $32.54 | 7,700 | — | — |
| 2008-06-16 | $18.42 | $32.99 | 900 | — | — |
| 2008-06-13 | $18.60 | $33.31 | 3,500 | — | — |
| 2008-06-12 | $18.55 | $33.22 | 6,400 | — | — |
| 2008-06-11 | $18.41 | $32.97 | 2,000 | — | — |
| 2008-06-10 | $18.75 | $33.58 | 2,900 | — | — |
| 2008-06-09 | $18.74 | $33.56 | 6,600 | — | — |
| 2008-06-06 | $18.50 | $33.13 | 900 | — | — |
| 2008-06-05 | $18.53 | $33.19 | 6,300 | — | — |
| 2008-06-04 | $18.30 | $32.78 | 3,600 | — | — |
| 2008-06-03 | $18.39 | $32.94 | 4,200 | — | — |
| 2008-06-02 | $18.40 | $32.96 | 6,100 | — | — |
| 2008-05-30 | $18.49 | $33.12 | 6,600 | — | — |
| 2008-05-29 | $18.35 | $32.87 | 7,200 | — | — |
| 2008-05-28 | $18.45 | $33.05 | 6,100 | — | — |
| 2008-05-27 | $18.61 | $33.33 | 9,500 | — | — |
| 2008-05-23 | $18.79 | $33.65 | 9,900 | — | — |
| 2008-05-22 | $18.46 | $33.06 | 10,600 | — | — |
| 2008-05-21 | $18.63 | $33.37 | 3,900 | — | — |
| 2008-05-20 | $18.60 | $33.31 | 17,800 | — | — |
| 2008-05-19 | $18.52 | $33.17 | 4,600 | — | — |
| 2008-05-16 | $18.29 | $32.76 | 700 | — | — |
| 2008-05-15 | $18.41 | $32.97 | 2,900 | — | — |
| 2008-05-14 | $18.43 | $33.01 | 5,200 | — | — |
| 2008-05-13 | $18.79 | $33.65 | 96,000 | — | — |
| 2008-05-12 | $18.63 | $33.37 | 700 | — | — |
| 2008-05-09 | $18.67 | $33.44 | 8,400 | — | — |
| 2008-05-08 | $18.60 | $33.31 | 2,300 | — | — |
| 2008-05-07 | $18.56 | $32.92 | 3,500 | — | — |
| 2008-05-06 | $18.69 | $33.15 | 5,800 | — | — |
| 2008-05-05 | $18.61 | $33.01 | 2,500 | — | — |
| 2008-05-02 | $19.00 | $33.70 | 4,500 | — | — |
| 2008-05-01 | $18.61 | $33.01 | 800 | — | — |
| 2008-04-30 | $18.56 | $32.92 | 3,200 | — | — |
| 2008-04-29 | $18.61 | $33.01 | 13,000 | — | — |
| 2008-04-28 | $18.65 | $33.08 | 800 | — | — |
| 2008-04-25 | $18.70 | $33.17 | 2,800 | — | — |
| 2008-04-24 | $18.00 | $31.93 | 1,700 | — | — |
| 2008-04-23 | $18.00 | $31.93 | 11,400 | — | — |
| 2008-04-22 | $18.12 | $32.14 | 2,900 | — | — |
| 2008-04-21 | $18.47 | $32.76 | 4,700 | — | — |
| 2008-04-18 | $18.39 | $32.62 | 2,500 | — | — |
| 2008-04-17 | $18.27 | $32.41 | 5,200 | — | — |
| 2008-04-16 | $18.05 | $32.02 | 6,400 | — | — |
| 2008-04-15 | $18.25 | $32.37 | 1,900 | — | — |
| 2008-04-14 | $18.16 | $32.21 | 1,700 | — | — |
| 2008-04-11 | $18.44 | $32.71 | 4,800 | — | — |
| 2008-04-10 | $18.43 | $32.69 | 6,100 | — | — |
| 2008-04-09 | $18.20 | $32.28 | 2,700 | — | — |
| 2008-04-08 | $18.13 | $32.16 | 4,900 | — | — |
| 2008-04-07 | $18.21 | $32.30 | 2,000 | — | — |
| 2008-04-04 | $18.41 | $32.66 | 1,000 | — | — |
| 2008-04-03 | $18.45 | $32.73 | 5,900 | — | — |
| 2008-04-02 | $18.70 | $33.17 | 2,900 | — | — |
| 2008-04-01 | $18.51 | $32.83 | 3,200 | — | — |
| 2008-03-31 | $18.51 | $32.83 | 4,900 | — | — |
| 2008-03-28 | $18.10 | $32.11 | 4,200 | — | — |
| 2008-03-27 | $18.43 | $32.69 | 4,500 | — | — |
| 2008-03-26 | $18.43 | $32.69 | 600 | — | — |
| 2008-03-25 | $18.20 | $32.28 | 1,800 | — | — |
| 2008-03-24 | $18.09 | $32.09 | 3,200 | — | — |
| 2008-03-20 | $18.05 | $32.02 | 7,100 | — | — |
| 2008-03-19 | $18.35 | $32.55 | 25,900 | — | — |
| 2008-03-18 | $18.35 | $32.55 | 3,000 | — | — |
| 2008-03-17 | $18.38 | $32.60 | 7,700 | — | — |
| 2008-03-14 | $18.33 | $32.52 | 1,400 | — | — |
| 2008-03-13 | $18.26 | $32.39 | 2,600 | — | — |
| 2008-03-12 | $18.56 | $32.92 | 5,800 | — | — |
| 2008-03-11 | $18.44 | $32.71 | 6,900 | — | — |
| 2008-03-10 | $18.52 | $32.85 | 6,500 | — | — |
| 2008-03-07 | $18.96 | $33.63 | 5,600 | — | — |
| 2008-03-06 | $19.05 | $33.79 | 500 | — | — |
| 2008-03-05 | $19.02 | $33.74 | 5,200 | — | — |
| 2008-03-04 | $18.91 | $33.54 | 8,400 | — | — |
| 2008-03-03 | $18.99 | $33.69 | 2,500 | — | — |
| 2008-02-29 | $18.98 | $33.67 | 5,400 | — | — |
| 2008-02-28 | $18.91 | $33.54 | 7,200 | — | — |
| 2008-02-27 | $18.70 | $33.17 | 1,800 | — | — |
| 2008-02-26 | $19.15 | $33.97 | 6,900 | — | — |
| 2008-02-25 | $18.56 | $32.92 | 6,500 | — | — |
| 2008-02-22 | $19.00 | $33.70 | 5,900 | — | — |
| 2008-02-21 | $18.52 | $32.85 | 3,300 | — | — |
| 2008-02-20 | $18.85 | $33.44 | 8,000 | — | — |
| 2008-02-19 | $18.40 | $32.64 | 11,100 | — | — |
| 2008-02-15 | $18.71 | $33.19 | 1,200 | — | — |
| 2008-02-14 | $18.89 | $33.51 | 5,000 | — | — |
| 2008-02-13 | $19.00 | $33.70 | 1,800 | — | — |
| 2008-02-12 | $18.95 | $33.62 | 6,900 | — | — |
| 2008-02-11 | $18.80 | $33.35 | 4,400 | — | — |
| 2008-02-08 | $18.79 | $33.33 | 6,000 | — | — |
| 2008-02-07 | $18.61 | $33.01 | 9,800 | — | — |
| 2008-02-06 | $18.66 | $33.10 | 1,000 | — | — |
| 2008-02-05 | $18.58 | $32.65 | 1,400 | — | — |
| 2008-02-04 | $18.82 | $33.08 | 8,000 | — | — |
| 2008-02-01 | $19.24 | $33.81 | 13,200 | — | — |
| 2008-01-31 | $18.58 | $32.65 | 1,800 | — | — |
| 2008-01-30 | $18.59 | $32.67 | 5,800 | — | — |
| 2008-01-29 | $18.46 | $32.44 | 4,600 | — | — |
| 2008-01-28 | $18.64 | $32.76 | 2,000 | — | — |
| 2008-01-25 | $18.50 | $32.51 | 800 | — | — |
| 2008-01-24 | $18.50 | $32.51 | 5,200 | — | — |
| 2008-01-23 | $18.36 | $32.27 | 5,200 | — | — |
| 2008-01-22 | $18.38 | $32.30 | 5,200 | — | — |
| 2008-01-18 | $18.98 | $33.36 | 6,000 | — | — |
| 2008-01-17 | $18.89 | $33.20 | 5,500 | — | — |
| 2008-01-16 | $18.99 | $33.37 | 6,800 | — | — |
| 2008-01-15 | $18.94 | $33.29 | 3,800 | — | — |
| 2008-01-14 | $18.88 | $33.18 | 2,200 | — | — |
| 2008-01-11 | $18.98 | $33.36 | 2,300 | — | — |
| 2008-01-10 | $18.99 | $33.37 | 1,800 | — | — |
| 2008-01-09 | $18.91 | $33.23 | 10,300 | — | — |
| 2008-01-08 | $19.10 | $33.57 | 3,400 | — | — |
| 2008-01-07 | $18.95 | $33.30 | 6,700 | — | — |
| 2008-01-04 | $18.95 | $33.30 | 4,900 | — | — |
| 2008-01-03 | $18.85 | $33.13 | 3,100 | — | — |
| 2008-01-02 | $18.97 | $33.34 | 6,800 | — | — |