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
- 1990-06-27 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 | $12.77 | $12.77 | 651,300 | — | — |
| 2008-12-30 | $12.35 | $12.35 | 1,296,800 | — | — |
| 2008-12-29 | $11.89 | $11.89 | 554,900 | — | — |
| 2008-12-26 | $12.22 | $12.22 | 355,800 | — | — |
| 2008-12-24 | $12.29 | $12.29 | 181,800 | — | — |
| 2008-12-23 | $12.40 | $12.40 | 502,500 | — | — |
| 2008-12-22 | $12.63 | $12.63 | 778,600 | — | — |
| 2008-12-19 | $12.93 | $12.93 | 1,163,400 | — | — |
| 2008-12-18 | $13.23 | $13.23 | 600,700 | — | — |
| 2008-12-17 | $13.17 | $13.17 | 655,300 | — | — |
| 2008-12-16 | $13.28 | $13.28 | 893,100 | — | — |
| 2008-12-15 | $12.72 | $12.72 | 661,600 | — | — |
| 2008-12-12 | $12.86 | $12.86 | 460,000 | — | — |
| 2008-12-11 | $12.02 | $12.02 | 446,400 | — | — |
| 2008-12-10 | $12.64 | $12.64 | 377,700 | — | — |
| 2008-12-09 | $12.39 | $12.39 | 532,300 | — | — |
| 2008-12-08 | $12.65 | $12.65 | 536,200 | — | — |
| 2008-12-05 | $12.08 | $12.08 | 578,900 | — | — |
| 2008-12-04 | $11.21 | $11.21 | 540,400 | — | — |
| 2008-12-03 | $11.74 | $11.74 | 1,053,300 | — | — |
| 2008-12-02 | $11.43 | $11.43 | 855,800 | — | — |
| 2008-12-01 | $11.00 | $11.00 | 695,400 | — | — |
| 2008-11-28 | $12.68 | $12.68 | 193,900 | — | — |
| 2008-11-26 | $12.20 | $12.20 | 788,300 | — | — |
| 2008-11-25 | $11.48 | $11.48 | 369,600 | — | — |
| 2008-11-24 | $11.19 | $11.19 | 561,700 | — | — |
| 2008-11-21 | $10.69 | $10.69 | 607,000 | — | — |
| 2008-11-20 | $9.98 | $9.98 | 623,100 | — | — |
| 2008-11-19 | $10.28 | $10.28 | 483,000 | — | — |
| 2008-11-18 | $11.19 | $11.19 | 576,300 | — | — |
| 2008-11-17 | $11.02 | $11.02 | 503,100 | — | — |
| 2008-11-14 | $10.97 | $10.97 | 371,100 | — | — |
| 2008-11-13 | $11.65 | $11.65 | 711,700 | — | — |
| 2008-11-12 | $10.85 | $10.85 | 678,900 | — | — |
| 2008-11-11 | $11.79 | $11.79 | 628,000 | — | — |
| 2008-11-10 | $11.80 | $11.80 | 593,700 | — | — |
| 2008-11-07 | $11.83 | $11.83 | 365,400 | — | — |
| 2008-11-06 | $11.70 | $11.70 | 611,100 | — | — |
| 2008-11-05 | $11.75 | $11.75 | 551,900 | — | — |
| 2008-11-04 | $12.17 | $12.17 | 556,100 | — | — |
| 2008-11-03 | $12.13 | $12.13 | 732,400 | — | — |
| 2008-10-31 | $11.99 | $11.99 | 893,900 | — | — |
| 2008-10-30 | $11.01 | $11.01 | 635,900 | — | — |
| 2008-10-29 | $10.18 | $10.18 | 524,800 | — | — |
| 2008-10-28 | $10.39 | $10.39 | 681,100 | — | — |
| 2008-10-27 | $9.31 | $9.31 | 752,000 | — | — |
| 2008-10-24 | $9.28 | $9.28 | 1,040,500 | — | — |
| 2008-10-23 | $9.60 | $9.60 | 1,528,800 | — | — |
| 2008-10-22 | $9.44 | $9.44 | 1,173,800 | — | — |
| 2008-10-21 | $9.68 | $9.68 | 828,100 | — | — |
| 2008-10-20 | $10.12 | $10.12 | 1,288,700 | — | — |
| 2008-10-17 | $9.86 | $9.86 | 808,000 | — | — |
| 2008-10-16 | $9.79 | $9.79 | 1,994,100 | — | — |
| 2008-10-15 | $9.73 | $9.73 | 919,800 | — | — |
| 2008-10-14 | $10.54 | $10.54 | 709,400 | — | — |
| 2008-10-13 | $10.88 | $10.88 | 912,800 | — | — |
| 2008-10-10 | $10.27 | $10.27 | 1,843,300 | — | — |
| 2008-10-09 | $10.04 | $10.04 | 827,200 | — | — |
| 2008-10-08 | $10.83 | $10.83 | 1,035,200 | — | — |
| 2008-10-07 | $11.14 | $11.14 | 1,092,200 | — | — |
| 2008-10-06 | $12.70 | $12.70 | 993,800 | — | — |
| 2008-10-03 | $13.27 | $13.27 | 578,300 | — | — |
| 2008-10-02 | $13.47 | $13.47 | 473,100 | — | — |
| 2008-10-01 | $14.27 | $14.27 | 673,800 | — | — |
| 2008-09-30 | $14.08 | $14.08 | 831,800 | — | — |
| 2008-09-29 | $14.28 | $14.28 | 1,004,800 | — | — |
| 2008-09-26 | $15.09 | $15.09 | 905,600 | — | — |
| 2008-09-25 | $14.64 | $14.64 | 758,800 | — | — |
| 2008-09-24 | $14.66 | $14.66 | 585,900 | — | — |
| 2008-09-23 | $14.73 | $14.73 | 509,900 | — | — |
| 2008-09-22 | $14.84 | $14.84 | 459,400 | — | — |
| 2008-09-19 | $15.71 | $15.71 | 1,459,100 | — | — |
| 2008-09-18 | $15.48 | $15.48 | 1,326,100 | — | — |
| 2008-09-17 | $14.75 | $14.75 | 728,600 | — | — |
| 2008-09-16 | $15.54 | $15.54 | 555,700 | — | — |
| 2008-09-15 | $15.05 | $15.05 | 328,900 | — | — |
| 2008-09-12 | $15.50 | $15.50 | 416,900 | — | — |
| 2008-09-11 | $15.80 | $15.80 | 404,000 | — | — |
| 2008-09-10 | $15.60 | $15.60 | 378,600 | — | — |
| 2008-09-09 | $15.16 | $15.16 | 536,400 | — | — |
| 2008-09-08 | $15.80 | $15.80 | 450,200 | — | — |
| 2008-09-05 | $15.37 | $15.37 | 493,500 | — | — |
| 2008-09-04 | $15.37 | $15.37 | 364,300 | — | — |
| 2008-09-03 | $15.99 | $15.99 | 570,700 | — | — |
| 2008-09-02 | $16.35 | $16.35 | 539,100 | — | — |
| 2008-08-29 | $16.49 | $16.49 | 652,200 | — | — |
| 2008-08-28 | $16.16 | $16.16 | 637,700 | — | — |
| 2008-08-27 | $16.09 | $16.09 | 391,100 | — | — |
| 2008-08-26 | $15.99 | $15.99 | 470,400 | — | — |
| 2008-08-25 | $16.39 | $16.39 | 386,800 | — | — |
| 2008-08-22 | $16.98 | $16.98 | 339,800 | — | — |
| 2008-08-21 | $16.79 | $16.79 | 424,300 | — | — |
| 2008-08-20 | $16.92 | $16.92 | 691,900 | — | — |
| 2008-08-19 | $17.02 | $17.02 | 645,900 | — | — |
| 2008-08-18 | $17.45 | $17.45 | 522,600 | — | — |
| 2008-08-15 | $17.59 | $17.59 | 728,900 | — | — |
| 2008-08-14 | $17.37 | $17.37 | 955,700 | — | — |
| 2008-08-13 | $16.94 | $16.94 | 656,000 | — | — |
| 2008-08-12 | $17.31 | $17.31 | 686,400 | — | — |
| 2008-08-11 | $17.30 | $17.30 | 876,400 | — | — |
| 2008-08-08 | $16.85 | $16.85 | 644,500 | — | — |
| 2008-08-07 | $15.88 | $15.88 | 573,200 | — | — |
| 2008-08-06 | $15.97 | $15.97 | 667,400 | — | — |
| 2008-08-05 | $15.96 | $15.96 | 665,300 | — | — |
| 2008-08-04 | $15.09 | $15.09 | 714,700 | — | — |
| 2008-08-01 | $15.25 | $15.25 | 986,500 | — | — |
| 2008-07-31 | $14.64 | $14.64 | 802,800 | — | — |
| 2008-07-30 | $14.68 | $14.68 | 869,500 | — | — |
| 2008-07-29 | $14.92 | $14.92 | 1,155,300 | — | — |
| 2008-07-28 | $14.51 | $14.51 | 982,100 | — | — |
| 2008-07-25 | $14.31 | $14.31 | 1,975,700 | — | — |
| 2008-07-24 | $14.68 | $14.68 | 3,073,100 | — | — |
| 2008-07-23 | $19.02 | $19.02 | 989,500 | — | — |
| 2008-07-22 | $18.37 | $18.37 | 461,900 | — | — |
| 2008-07-21 | $17.51 | $17.51 | 286,400 | — | — |
| 2008-07-18 | $17.57 | $17.57 | 641,700 | — | — |
| 2008-07-17 | $17.37 | $17.37 | 805,700 | — | — |
| 2008-07-16 | $17.03 | $17.03 | 637,400 | — | — |
| 2008-07-15 | $16.20 | $16.20 | 843,700 | — | — |
| 2008-07-14 | $16.11 | $16.11 | 534,600 | — | — |
| 2008-07-11 | $16.70 | $16.70 | 535,600 | — | — |
| 2008-07-10 | $16.27 | $16.27 | 480,600 | — | — |
| 2008-07-09 | $15.98 | $15.98 | 453,600 | — | — |
| 2008-07-08 | $16.58 | $16.58 | 629,000 | — | — |
| 2008-07-07 | $16.23 | $16.23 | 705,700 | — | — |
| 2008-07-03 | $16.03 | $16.03 | 351,300 | — | — |
| 2008-07-02 | $15.98 | $15.98 | 598,600 | — | — |
| 2008-07-01 | $16.47 | $16.47 | 602,700 | — | — |
| 2008-06-30 | $16.34 | $16.34 | 782,100 | — | — |
| 2008-06-27 | $17.11 | $17.11 | 991,000 | — | — |
| 2008-06-26 | $16.89 | $16.89 | 444,000 | — | — |
| 2008-06-25 | $17.31 | $17.31 | 678,700 | — | — |
| 2008-06-24 | $16.80 | $16.80 | 716,300 | — | — |
| 2008-06-23 | $17.18 | $17.18 | 352,700 | — | — |
| 2008-06-20 | $17.50 | $17.50 | 873,300 | — | — |
| 2008-06-19 | $17.76 | $17.76 | 374,500 | — | — |
| 2008-06-18 | $17.40 | $17.40 | 698,300 | — | — |
| 2008-06-17 | $17.56 | $17.56 | 692,600 | — | — |
| 2008-06-16 | $17.94 | $17.94 | 830,900 | — | — |
| 2008-06-13 | $17.78 | $17.78 | 340,500 | — | — |
| 2008-06-12 | $17.45 | $17.45 | 620,600 | — | — |
| 2008-06-11 | $17.36 | $17.36 | 692,700 | — | — |
| 2008-06-10 | $17.18 | $17.18 | 836,600 | — | — |
| 2008-06-09 | $16.84 | $16.84 | 688,700 | — | — |
| 2008-06-06 | $17.38 | $17.38 | 516,000 | — | — |
| 2008-06-05 | $17.80 | $17.80 | 642,800 | — | — |
| 2008-06-04 | $17.35 | $17.35 | 497,600 | — | — |
| 2008-06-03 | $16.93 | $16.93 | 839,900 | — | — |
| 2008-06-02 | $17.29 | $17.29 | 549,400 | — | — |
| 2008-05-30 | $17.77 | $17.77 | 470,000 | — | — |
| 2008-05-29 | $17.73 | $17.73 | 380,400 | — | — |
| 2008-05-28 | $17.73 | $17.73 | 391,800 | — | — |
| 2008-05-27 | $17.58 | $17.58 | 452,400 | — | — |
| 2008-05-23 | $17.47 | $17.47 | 357,200 | — | — |
| 2008-05-22 | $17.66 | $17.66 | 447,000 | — | — |
| 2008-05-21 | $17.49 | $17.49 | 507,600 | — | — |
| 2008-05-20 | $17.54 | $17.54 | 379,300 | — | — |
| 2008-05-19 | $17.84 | $17.84 | 512,600 | — | — |
| 2008-05-16 | $17.95 | $17.95 | 449,500 | — | — |
| 2008-05-15 | $18.16 | $18.16 | 257,800 | — | — |
| 2008-05-14 | $18.23 | $18.23 | 240,200 | — | — |
| 2008-05-13 | $18.30 | $18.30 | 396,100 | — | — |
| 2008-05-12 | $17.99 | $17.99 | 507,400 | — | — |
| 2008-05-09 | $17.86 | $17.86 | 476,400 | — | — |
| 2008-05-08 | $17.34 | $17.34 | 506,700 | — | — |
| 2008-05-07 | $17.43 | $17.43 | 401,000 | — | — |
| 2008-05-06 | $17.81 | $17.81 | 371,800 | — | — |
| 2008-05-05 | $17.86 | $17.86 | 390,200 | — | — |
| 2008-05-02 | $18.03 | $18.03 | 514,700 | — | — |
| 2008-05-01 | $18.17 | $18.17 | 995,500 | — | — |
| 2008-04-30 | $17.78 | $17.78 | 926,300 | — | — |
| 2008-04-29 | $17.55 | $17.55 | 687,600 | — | — |
| 2008-04-28 | $17.35 | $17.35 | 926,100 | — | — |
| 2008-04-25 | $16.47 | $16.47 | 935,100 | — | — |
| 2008-04-24 | $16.70 | $16.70 | 1,241,200 | — | — |
| 2008-04-23 | $17.09 | $17.09 | 590,300 | — | — |
| 2008-04-22 | $17.01 | $17.01 | 1,171,600 | — | — |
| 2008-04-21 | $17.18 | $17.18 | 1,257,700 | — | — |
| 2008-04-18 | $17.67 | $17.67 | 1,721,900 | — | — |
| 2008-04-17 | $17.79 | $17.79 | 689,500 | — | — |
| 2008-04-16 | $17.59 | $17.59 | 846,300 | — | — |
| 2008-04-15 | $16.85 | $16.85 | 2,351,600 | — | — |
| 2008-04-14 | $18.25 | $18.25 | 592,900 | — | — |
| 2008-04-11 | $17.90 | $17.90 | 698,200 | — | — |
| 2008-04-10 | $18.62 | $18.62 | 577,300 | — | — |
| 2008-04-09 | $18.29 | $18.29 | 612,600 | — | — |
| 2008-04-08 | $18.56 | $18.56 | 746,000 | — | — |
| 2008-04-07 | $18.35 | $18.35 | 691,100 | — | — |
| 2008-04-04 | $18.69 | $18.69 | 998,200 | — | — |
| 2008-04-03 | $18.60 | $18.60 | 837,200 | — | — |
| 2008-04-02 | $18.68 | $18.68 | 707,600 | — | — |
| 2008-04-01 | $18.45 | $18.45 | 738,900 | — | — |
| 2008-03-31 | $17.95 | $17.95 | 659,900 | — | — |
| 2008-03-28 | $17.90 | $17.90 | 576,000 | — | — |
| 2008-03-27 | $17.90 | $17.90 | 658,700 | — | — |
| 2008-03-26 | $18.34 | $18.34 | 888,900 | — | — |
| 2008-03-25 | $19.58 | $19.58 | 857,400 | — | — |
| 2008-03-24 | $19.72 | $19.72 | 1,252,100 | — | — |
| 2008-03-20 | $19.08 | $19.08 | 2,067,800 | — | — |
| 2008-03-19 | $18.06 | $18.06 | 640,200 | — | — |
| 2008-03-18 | $18.42 | $18.42 | 512,900 | — | — |
| 2008-03-17 | $17.54 | $17.54 | 539,800 | — | — |
| 2008-03-14 | $17.81 | $17.81 | 602,200 | — | — |
| 2008-03-13 | $17.78 | $17.78 | 1,057,800 | — | — |
| 2008-03-12 | $17.15 | $17.15 | 388,800 | — | — |
| 2008-03-11 | $17.22 | $17.22 | 481,800 | — | — |
| 2008-03-10 | $16.79 | $16.79 | 452,200 | — | — |
| 2008-03-07 | $16.85 | $16.85 | 403,100 | — | — |
| 2008-03-06 | $16.64 | $16.64 | 556,400 | — | — |
| 2008-03-05 | $17.48 | $17.48 | 798,700 | — | — |
| 2008-03-04 | $16.80 | $16.80 | 897,800 | — | — |
| 2008-03-03 | $16.61 | $16.61 | 617,900 | — | — |
| 2008-02-29 | $16.80 | $16.80 | 608,500 | — | — |
| 2008-02-28 | $17.59 | $17.59 | 540,700 | — | — |
| 2008-02-27 | $18.42 | $18.42 | 356,200 | — | — |
| 2008-02-26 | $18.56 | $18.56 | 534,400 | — | — |
| 2008-02-25 | $18.24 | $18.24 | 368,500 | — | — |
| 2008-02-22 | $17.83 | $17.83 | 494,300 | — | — |
| 2008-02-21 | $17.80 | $17.80 | 522,300 | — | — |
| 2008-02-20 | $17.75 | $17.75 | 493,900 | — | — |
| 2008-02-19 | $17.52 | $17.52 | 425,700 | — | — |
| 2008-02-15 | $17.21 | $17.21 | 348,800 | — | — |
| 2008-02-14 | $17.17 | $17.17 | 465,500 | — | — |
| 2008-02-13 | $18.06 | $18.06 | 906,400 | — | — |
| 2008-02-12 | $16.91 | $16.91 | 571,400 | — | — |
| 2008-02-11 | $16.62 | $16.62 | 920,100 | — | — |
| 2008-02-08 | $16.53 | $16.53 | 767,600 | — | — |
| 2008-02-07 | $16.86 | $16.86 | 963,200 | — | — |
| 2008-02-06 | $17.47 | $17.47 | 1,057,300 | — | — |
| 2008-02-05 | $18.00 | $18.00 | 2,147,300 | — | — |
| 2008-02-04 | $17.69 | $17.69 | 541,600 | — | — |
| 2008-02-01 | $18.08 | $18.08 | 672,100 | — | — |
| 2008-01-31 | $17.73 | $17.73 | 601,700 | — | — |
| 2008-01-30 | $16.83 | $16.83 | 681,900 | — | — |
| 2008-01-29 | $16.70 | $16.70 | 662,500 | — | — |
| 2008-01-28 | $16.51 | $16.51 | 426,200 | — | — |
| 2008-01-25 | $15.99 | $15.99 | 701,400 | — | — |
| 2008-01-24 | $15.48 | $15.48 | 1,004,300 | — | — |
| 2008-01-23 | $15.71 | $15.71 | 795,600 | — | — |
| 2008-01-22 | $15.64 | $15.64 | 815,400 | — | — |
| 2008-01-18 | $15.79 | $15.79 | 990,900 | — | — |
| 2008-01-17 | $15.86 | $15.86 | 585,000 | — | — |
| 2008-01-16 | $16.19 | $16.19 | 858,500 | — | — |
| 2008-01-15 | $15.88 | $15.88 | 453,900 | — | — |
| 2008-01-14 | $16.15 | $16.15 | 430,700 | — | — |
| 2008-01-11 | $16.03 | $16.03 | 860,900 | — | — |
| 2008-01-10 | $16.27 | $16.27 | 767,400 | — | — |
| 2008-01-09 | $15.76 | $15.76 | 1,630,900 | — | — |
| 2008-01-08 | $15.82 | $15.82 | 1,175,200 | — | — |
| 2008-01-07 | $15.93 | $15.93 | 920,000 | — | — |
| 2008-01-04 | $15.63 | $15.63 | 754,300 | — | — |
| 2008-01-03 | $16.79 | $16.79 | 503,600 | — | — |
| 2008-01-02 | $17.44 | $17.44 | 493,100 | — | — |