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
- 1986-06-03 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 | $16.61 | $18.49 | 330,300 | — | — |
| 2008-12-30 | $16.47 | $18.34 | 332,550 | — | — |
| 2008-12-29 | $15.47 | $17.22 | 218,550 | — | — |
| 2008-12-26 | $15.52 | $17.28 | 72,300 | — | — |
| 2008-12-24 | $15.55 | $17.32 | 93,900 | — | — |
| 2008-12-23 | $15.81 | $17.60 | 75,300 | — | — |
| 2008-12-22 | $16.20 | $18.04 | 137,100 | — | — |
| 2008-12-19 | $16.20 | $18.04 | 294,150 | — | — |
| 2008-12-18 | $16.54 | $18.42 | 152,850 | — | — |
| 2008-12-17 | $17.03 | $18.88 | 147,600 | — | — |
| 2008-12-16 | $17.35 | $19.24 | 193,950 | — | — |
| 2008-12-15 | $16.61 | $18.42 | 149,850 | — | — |
| 2008-12-12 | $17.42 | $19.31 | 178,950 | — | — |
| 2008-12-11 | $16.34 | $18.11 | 199,350 | — | — |
| 2008-12-10 | $17.28 | $19.16 | 124,500 | — | — |
| 2008-12-09 | $16.80 | $18.62 | 216,750 | — | — |
| 2008-12-08 | $17.37 | $19.25 | 198,900 | — | — |
| 2008-12-05 | $16.92 | $18.76 | 194,850 | — | — |
| 2008-12-04 | $15.75 | $17.46 | 147,000 | — | — |
| 2008-12-03 | $16.44 | $18.22 | 197,850 | — | — |
| 2008-12-02 | $16.23 | $17.99 | 296,550 | — | — |
| 2008-12-01 | $15.35 | $17.02 | 193,500 | — | — |
| 2008-11-28 | $17.35 | $19.24 | 51,000 | — | — |
| 2008-11-26 | $17.06 | $18.91 | 193,050 | — | — |
| 2008-11-25 | $16.37 | $18.14 | 477,600 | — | — |
| 2008-11-24 | $16.41 | $18.19 | 258,300 | — | — |
| 2008-11-21 | $15.35 | $17.01 | 252,600 | — | — |
| 2008-11-20 | $14.67 | $16.26 | 205,650 | — | — |
| 2008-11-19 | $15.41 | $17.09 | 181,950 | — | — |
| 2008-11-18 | $16.15 | $17.90 | 269,550 | — | — |
| 2008-11-17 | $15.51 | $17.20 | 287,100 | — | — |
| 2008-11-14 | $15.30 | $16.96 | 202,350 | — | — |
| 2008-11-13 | $15.28 | $16.94 | 322,500 | — | — |
| 2008-11-12 | $15.19 | $16.84 | 104,250 | — | — |
| 2008-11-11 | $15.85 | $17.57 | 102,450 | — | — |
| 2008-11-10 | $15.94 | $17.67 | 119,700 | — | — |
| 2008-11-07 | $16.31 | $18.08 | 79,950 | — | — |
| 2008-11-06 | $15.74 | $17.45 | 136,950 | — | — |
| 2008-11-05 | $16.39 | $18.17 | 212,400 | — | — |
| 2008-11-04 | $17.25 | $19.13 | 239,100 | — | — |
| 2008-11-03 | $17.13 | $18.99 | 334,500 | — | — |
| 2008-10-31 | $17.04 | $18.89 | 172,050 | — | — |
| 2008-10-30 | $16.23 | $17.99 | 158,700 | — | — |
| 2008-10-29 | $15.35 | $17.02 | 217,200 | — | — |
| 2008-10-28 | $14.11 | $15.64 | 357,900 | — | — |
| 2008-10-27 | $14.15 | $15.69 | 366,450 | — | — |
| 2008-10-24 | $15.57 | $17.26 | 363,150 | — | — |
| 2008-10-23 | $16.22 | $17.98 | 294,750 | — | — |
| 2008-10-22 | $15.81 | $17.53 | 230,550 | — | — |
| 2008-10-21 | $17.06 | $18.91 | 198,300 | — | — |
| 2008-10-20 | $17.91 | $19.85 | 340,050 | — | — |
| 2008-10-17 | $16.67 | $18.48 | 217,650 | — | — |
| 2008-10-16 | $16.58 | $18.38 | 189,600 | — | — |
| 2008-10-15 | $15.05 | $16.69 | 240,600 | — | — |
| 2008-10-14 | $16.41 | $18.20 | 244,800 | — | — |
| 2008-10-13 | $17.33 | $19.22 | 190,650 | — | — |
| 2008-10-10 | $15.43 | $17.10 | 283,950 | — | — |
| 2008-10-09 | $14.28 | $15.83 | 234,300 | — | — |
| 2008-10-08 | $14.65 | $16.24 | 235,800 | — | — |
| 2008-10-07 | $15.09 | $16.73 | 256,500 | — | — |
| 2008-10-06 | $15.85 | $17.57 | 258,750 | — | — |
| 2008-10-03 | $16.72 | $18.54 | 170,100 | — | — |
| 2008-10-02 | $17.05 | $18.90 | 144,750 | — | — |
| 2008-10-01 | $17.85 | $19.78 | 88,800 | — | — |
| 2008-09-30 | $17.78 | $19.71 | 157,050 | — | — |
| 2008-09-29 | $17.82 | $19.75 | 146,850 | — | — |
| 2008-09-26 | $18.59 | $20.60 | 111,750 | — | — |
| 2008-09-25 | $18.63 | $20.66 | 137,550 | — | — |
| 2008-09-24 | $18.48 | $20.49 | 89,100 | — | — |
| 2008-09-23 | $19.19 | $21.28 | 119,850 | — | — |
| 2008-09-22 | $19.25 | $21.34 | 388,950 | — | — |
| 2008-09-19 | $19.67 | $21.80 | 584,700 | — | — |
| 2008-09-18 | $18.93 | $20.98 | 255,900 | — | — |
| 2008-09-17 | $17.83 | $19.76 | 232,500 | — | — |
| 2008-09-16 | $18.47 | $20.48 | 244,050 | — | — |
| 2008-09-15 | $17.27 | $19.14 | 144,450 | — | — |
| 2008-09-12 | $18.63 | $20.66 | 141,450 | — | — |
| 2008-09-11 | $18.55 | $20.57 | 92,400 | — | — |
| 2008-09-10 | $18.51 | $20.52 | 101,400 | — | — |
| 2008-09-09 | $18.09 | $20.05 | 108,900 | — | — |
| 2008-09-08 | $18.38 | $20.38 | 161,700 | — | — |
| 2008-09-05 | $17.84 | $19.78 | 162,900 | — | — |
| 2008-09-04 | $17.78 | $19.71 | 144,150 | — | — |
| 2008-09-03 | $18.18 | $20.15 | 66,150 | — | — |
| 2008-09-02 | $18.17 | $20.15 | 89,850 | — | — |
| 2008-08-29 | $18.19 | $20.17 | 84,000 | — | — |
| 2008-08-28 | $18.29 | $20.28 | 93,450 | — | — |
| 2008-08-27 | $17.92 | $19.87 | 88,050 | — | — |
| 2008-08-26 | $17.72 | $19.64 | 70,650 | — | — |
| 2008-08-25 | $17.61 | $19.52 | 137,550 | — | — |
| 2008-08-22 | $17.73 | $19.66 | 170,250 | — | — |
| 2008-08-21 | $18.01 | $19.97 | 126,300 | — | — |
| 2008-08-20 | $18.15 | $20.12 | 227,700 | — | — |
| 2008-08-19 | $18.09 | $20.06 | 73,050 | — | — |
| 2008-08-18 | $18.05 | $20.01 | 87,450 | — | — |
| 2008-08-15 | $18.26 | $20.24 | 216,900 | — | — |
| 2008-08-14 | $17.40 | $19.29 | 96,750 | — | — |
| 2008-08-13 | $17.47 | $19.37 | 92,400 | — | — |
| 2008-08-12 | $17.10 | $18.96 | 72,600 | — | — |
| 2008-08-11 | $16.94 | $18.78 | 132,600 | — | — |
| 2008-08-08 | $16.53 | $18.32 | 168,900 | — | — |
| 2008-08-07 | $16.54 | $18.34 | 102,750 | — | — |
| 2008-08-06 | $16.65 | $18.46 | 126,450 | — | — |
| 2008-08-05 | $16.65 | $18.45 | 107,850 | — | — |
| 2008-08-04 | $16.11 | $17.86 | 208,200 | — | — |
| 2008-08-01 | $16.95 | $18.79 | 166,200 | — | — |
| 2008-07-31 | $16.83 | $18.66 | 304,650 | — | — |
| 2008-07-30 | $17.35 | $19.24 | 205,800 | — | — |
| 2008-07-29 | $17.31 | $19.19 | 188,700 | — | — |
| 2008-07-28 | $17.94 | $19.89 | 131,850 | — | — |
| 2008-07-25 | $18.47 | $20.47 | 160,800 | — | — |
| 2008-07-24 | $18.27 | $20.25 | 139,200 | — | — |
| 2008-07-23 | $18.57 | $20.59 | 151,650 | — | — |
| 2008-07-22 | $18.83 | $20.87 | 272,850 | — | — |
| 2008-07-21 | $18.40 | $20.40 | 187,500 | — | — |
| 2008-07-18 | $17.90 | $19.84 | 143,550 | — | — |
| 2008-07-17 | $18.38 | $20.38 | 193,500 | — | — |
| 2008-07-16 | $18.68 | $20.71 | 145,200 | — | — |
| 2008-07-15 | $17.69 | $19.61 | 213,150 | — | — |
| 2008-07-14 | $17.85 | $19.78 | 160,350 | — | — |
| 2008-07-11 | $17.83 | $19.77 | 214,950 | — | — |
| 2008-07-10 | $17.46 | $19.36 | 143,550 | — | — |
| 2008-07-09 | $17.00 | $18.85 | 183,000 | — | — |
| 2008-07-08 | $17.03 | $18.88 | 251,550 | — | — |
| 2008-07-07 | $16.75 | $18.56 | 244,950 | — | — |
| 2008-07-03 | $16.85 | $18.68 | 270,900 | — | — |
| 2008-07-02 | $16.73 | $18.54 | 2,330,250 | — | — |
| 2008-07-01 | $16.53 | $18.33 | 754,950 | — | — |
| 2008-06-30 | $15.42 | $17.09 | 128,850 | — | — |
| 2008-06-27 | $15.58 | $17.27 | 347,250 | — | — |
| 2008-06-26 | $15.90 | $17.63 | 150,600 | — | — |
| 2008-06-25 | $16.66 | $18.47 | 164,250 | — | — |
| 2008-06-24 | $16.72 | $18.54 | 114,150 | — | — |
| 2008-06-23 | $17.27 | $19.15 | 129,300 | — | — |
| 2008-06-20 | $17.17 | $19.04 | 188,100 | — | — |
| 2008-06-19 | $17.63 | $19.54 | 80,100 | — | — |
| 2008-06-18 | $17.24 | $19.11 | 82,500 | — | — |
| 2008-06-17 | $17.39 | $19.27 | 107,850 | — | — |
| 2008-06-16 | $17.43 | $19.32 | 132,000 | — | — |
| 2008-06-13 | $17.33 | $19.22 | 126,750 | — | — |
| 2008-06-12 | $16.56 | $18.36 | 50,550 | — | — |
| 2008-06-11 | $16.66 | $18.47 | 117,750 | — | — |
| 2008-06-10 | $16.48 | $18.27 | 64,950 | — | — |
| 2008-06-09 | $16.63 | $18.44 | 201,000 | — | — |
| 2008-06-06 | $16.37 | $18.15 | 68,400 | — | — |
| 2008-06-05 | $16.93 | $18.77 | 180,300 | — | — |
| 2008-06-04 | $16.20 | $17.96 | 114,000 | — | — |
| 2008-06-03 | $16.16 | $17.91 | 103,650 | — | — |
| 2008-06-02 | $16.27 | $18.04 | 68,250 | — | — |
| 2008-05-30 | $16.48 | $18.27 | 68,100 | — | — |
| 2008-05-29 | $16.25 | $18.02 | 91,050 | — | — |
| 2008-05-28 | $16.00 | $17.74 | 71,550 | — | — |
| 2008-05-27 | $15.83 | $17.55 | 114,300 | — | — |
| 2008-05-23 | $15.23 | $16.89 | 63,750 | — | — |
| 2008-05-22 | $15.61 | $17.31 | 73,050 | — | — |
| 2008-05-21 | $15.57 | $17.26 | 61,050 | — | — |
| 2008-05-20 | $15.99 | $17.73 | 103,950 | — | — |
| 2008-05-19 | $15.90 | $17.63 | 87,750 | — | — |
| 2008-05-16 | $16.10 | $17.85 | 81,300 | — | — |
| 2008-05-15 | $16.15 | $17.91 | 78,750 | — | — |
| 2008-05-14 | $16.10 | $17.85 | 81,150 | — | — |
| 2008-05-13 | $16.47 | $18.25 | 144,000 | — | — |
| 2008-05-12 | $16.55 | $18.34 | 136,050 | — | — |
| 2008-05-09 | $15.43 | $17.11 | 80,400 | — | — |
| 2008-05-08 | $15.03 | $16.67 | 110,700 | — | — |
| 2008-05-07 | $14.77 | $16.38 | 148,500 | — | — |
| 2008-05-06 | $15.11 | $16.75 | 337,950 | — | — |
| 2008-05-05 | $15.43 | $17.11 | 95,850 | — | — |
| 2008-05-02 | $15.26 | $16.92 | 98,550 | — | — |
| 2008-05-01 | $15.16 | $16.81 | 70,350 | — | — |
| 2008-04-30 | $15.24 | $16.89 | 75,900 | — | — |
| 2008-04-29 | $15.43 | $17.11 | 68,700 | — | — |
| 2008-04-28 | $15.87 | $17.60 | 119,100 | — | — |
| 2008-04-25 | $15.23 | $16.88 | 35,700 | — | — |
| 2008-04-24 | $15.13 | $16.78 | 79,350 | — | — |
| 2008-04-23 | $15.08 | $16.72 | 79,350 | — | — |
| 2008-04-22 | $15.01 | $16.64 | 90,300 | — | — |
| 2008-04-21 | $15.67 | $17.37 | 95,700 | — | — |
| 2008-04-18 | $15.66 | $17.36 | 161,250 | — | — |
| 2008-04-17 | $16.25 | $18.02 | 68,100 | — | — |
| 2008-04-16 | $16.53 | $18.32 | 165,150 | — | — |
| 2008-04-15 | $15.65 | $17.35 | 37,800 | — | — |
| 2008-04-14 | $15.40 | $17.07 | 68,700 | — | — |
| 2008-04-11 | $15.27 | $16.93 | 91,950 | — | — |
| 2008-04-10 | $15.17 | $16.82 | 61,350 | — | — |
| 2008-04-09 | $15.03 | $16.67 | 59,550 | — | — |
| 2008-04-08 | $14.91 | $16.53 | 82,950 | — | — |
| 2008-04-07 | $15.09 | $16.72 | 158,250 | — | — |
| 2008-04-04 | $15.38 | $17.05 | 86,250 | — | — |
| 2008-04-03 | $15.17 | $16.82 | 90,900 | — | — |
| 2008-04-02 | $15.01 | $16.64 | 116,550 | — | — |
| 2008-04-01 | $15.26 | $16.92 | 118,350 | — | — |
| 2008-03-31 | $15.28 | $16.94 | 73,350 | — | — |
| 2008-03-28 | $15.34 | $17.01 | 64,500 | — | — |
| 2008-03-27 | $15.25 | $16.91 | 73,350 | — | — |
| 2008-03-26 | $15.41 | $17.08 | 71,400 | — | — |
| 2008-03-25 | $15.10 | $16.74 | 122,100 | — | — |
| 2008-03-24 | $14.99 | $16.62 | 130,650 | — | — |
| 2008-03-20 | $14.77 | $16.37 | 471,600 | — | — |
| 2008-03-19 | $14.65 | $16.24 | 92,550 | — | — |
| 2008-03-18 | $15.56 | $17.25 | 151,200 | — | — |
| 2008-03-17 | $14.16 | $15.70 | 87,450 | — | — |
| 2008-03-14 | $14.42 | $15.99 | 113,250 | — | — |
| 2008-03-13 | $15.02 | $16.65 | 134,400 | — | — |
| 2008-03-12 | $14.89 | $16.50 | 151,200 | — | — |
| 2008-03-11 | $14.74 | $16.34 | 104,550 | — | — |
| 2008-03-10 | $13.98 | $15.50 | 129,900 | — | — |
| 2008-03-07 | $13.93 | $15.45 | 111,450 | — | — |
| 2008-03-06 | $13.97 | $15.49 | 159,150 | — | — |
| 2008-03-05 | $13.79 | $15.28 | 166,350 | — | — |
| 2008-03-04 | $13.68 | $15.17 | 117,750 | — | — |
| 2008-03-03 | $13.75 | $15.25 | 88,800 | — | — |
| 2008-02-29 | $13.36 | $14.81 | 124,800 | — | — |
| 2008-02-28 | $13.90 | $15.41 | 66,450 | — | — |
| 2008-02-27 | $14.19 | $15.73 | 62,250 | — | — |
| 2008-02-26 | $14.27 | $15.82 | 112,200 | — | — |
| 2008-02-25 | $14.25 | $15.79 | 156,450 | — | — |
| 2008-02-22 | $13.78 | $15.28 | 182,550 | — | — |
| 2008-02-21 | $13.83 | $15.34 | 118,200 | — | — |
| 2008-02-20 | $14.21 | $15.75 | 87,150 | — | — |
| 2008-02-19 | $14.32 | $15.87 | 87,000 | — | — |
| 2008-02-15 | $14.29 | $15.84 | 86,250 | — | — |
| 2008-02-14 | $14.59 | $16.17 | 106,050 | — | — |
| 2008-02-13 | $14.97 | $16.60 | 265,350 | — | — |
| 2008-02-12 | $13.42 | $14.88 | 141,300 | — | — |
| 2008-02-11 | $13.20 | $14.63 | 75,600 | — | — |
| 2008-02-08 | $13.07 | $14.49 | 84,600 | — | — |
| 2008-02-07 | $13.30 | $14.74 | 103,350 | — | — |
| 2008-02-06 | $13.13 | $14.56 | 73,500 | — | — |
| 2008-02-05 | $13.27 | $14.71 | 133,500 | — | — |
| 2008-02-04 | $14.04 | $15.56 | 61,200 | — | — |
| 2008-02-01 | $14.66 | $16.25 | 116,100 | — | — |
| 2008-01-31 | $13.71 | $15.20 | 123,150 | — | — |
| 2008-01-30 | $13.73 | $15.22 | 85,950 | — | — |
| 2008-01-29 | $13.84 | $15.34 | 56,700 | — | — |
| 2008-01-28 | $14.05 | $15.58 | 104,550 | — | — |
| 2008-01-25 | $13.51 | $14.97 | 66,150 | — | — |
| 2008-01-24 | $13.35 | $14.80 | 111,450 | — | — |
| 2008-01-23 | $13.93 | $15.44 | 106,200 | — | — |
| 2008-01-22 | $12.70 | $14.08 | 91,800 | — | — |
| 2008-01-18 | $12.81 | $14.20 | 175,800 | — | — |
| 2008-01-17 | $13.18 | $14.61 | 95,850 | — | — |
| 2008-01-16 | $13.97 | $15.48 | 124,050 | — | — |
| 2008-01-15 | $13.69 | $15.18 | 82,800 | — | — |
| 2008-01-14 | $13.66 | $15.14 | 96,150 | — | — |
| 2008-01-11 | $13.61 | $15.08 | 148,200 | — | — |
| 2008-01-10 | $13.69 | $15.18 | 112,950 | — | — |
| 2008-01-09 | $13.69 | $15.17 | 107,100 | — | — |
| 2008-01-08 | $13.36 | $14.81 | 101,550 | — | — |
| 2008-01-07 | $14.33 | $15.89 | 82,800 | — | — |
| 2008-01-04 | $13.67 | $15.16 | 124,950 | — | — |
| 2008-01-03 | $14.12 | $15.65 | 88,650 | — | — |
| 2008-01-02 | $14.41 | $15.98 | 87,000 | — | — |