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
- 1988-07-22 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 | $17.64 | $110.35 | 64,300 | — | — |
| 2008-12-30 | $17.58 | $109.98 | 74,667 | — | — |
| 2008-12-29 | $17.43 | $109.04 | 88,833 | — | — |
| 2008-12-26 | $17.52 | $109.16 | 71,100 | — | — |
| 2008-12-24 | $17.25 | $107.47 | 33,500 | — | — |
| 2008-12-23 | $17.01 | $105.98 | 71,867 | — | — |
| 2008-12-22 | $17.25 | $107.47 | 87,067 | — | — |
| 2008-12-19 | $17.28 | $107.66 | 121,000 | — | — |
| 2008-12-18 | $17.40 | $108.41 | 113,467 | — | — |
| 2008-12-17 | $17.52 | $109.16 | 96,133 | — | — |
| 2008-12-16 | $17.40 | $108.41 | 118,400 | — | — |
| 2008-12-15 | $16.65 | $103.74 | 44,600 | — | — |
| 2008-12-12 | $16.68 | $103.92 | 49,300 | — | — |
| 2008-12-11 | $16.98 | $105.79 | 65,233 | — | — |
| 2008-12-10 | $17.19 | $106.66 | 123,667 | — | — |
| 2008-12-09 | $16.50 | $102.37 | 50,967 | — | — |
| 2008-12-08 | $16.47 | $102.19 | 73,733 | — | — |
| 2008-12-05 | $16.74 | $103.86 | 65,100 | — | — |
| 2008-12-04 | $16.47 | $102.19 | 40,533 | — | — |
| 2008-12-03 | $16.11 | $99.95 | 38,700 | — | — |
| 2008-12-02 | $16.14 | $100.14 | 35,600 | — | — |
| 2008-12-01 | $16.23 | $100.70 | 33,933 | — | — |
| 2008-11-28 | $16.80 | $104.24 | 31,900 | — | — |
| 2008-11-26 | $17.10 | $106.10 | 64,633 | — | — |
| 2008-11-25 | $16.56 | $102.75 | 65,300 | — | — |
| 2008-11-24 | $16.11 | $99.95 | 84,500 | — | — |
| 2008-11-21 | $15.33 | $95.12 | 73,500 | — | — |
| 2008-11-20 | $15.81 | $98.09 | 140,433 | — | — |
| 2008-11-19 | $16.17 | $100.33 | 43,867 | — | — |
| 2008-11-18 | $16.29 | $101.07 | 40,900 | — | — |
| 2008-11-17 | $16.38 | $101.63 | 49,333 | — | — |
| 2008-11-14 | $16.53 | $102.56 | 28,433 | — | — |
| 2008-11-13 | $16.68 | $103.49 | 40,033 | — | — |
| 2008-11-12 | $16.77 | $104.05 | 51,467 | — | — |
| 2008-11-11 | $17.07 | $105.47 | 31,467 | — | — |
| 2008-11-10 | $17.07 | $105.47 | 34,433 | — | — |
| 2008-11-07 | $16.95 | $104.73 | 26,233 | — | — |
| 2008-11-06 | $16.95 | $104.73 | 24,700 | — | — |
| 2008-11-05 | $16.89 | $104.36 | 61,800 | — | — |
| 2008-11-04 | $16.65 | $102.87 | 97,067 | — | — |
| 2008-11-03 | $16.56 | $102.32 | 121,933 | — | — |
| 2008-10-31 | $16.47 | $101.76 | 57,433 | — | — |
| 2008-10-30 | $16.23 | $100.28 | 75,367 | — | — |
| 2008-10-29 | $16.62 | $102.69 | 41,900 | — | — |
| 2008-10-28 | $16.50 | $101.95 | 37,867 | — | — |
| 2008-10-27 | $16.44 | $101.58 | 33,133 | — | — |
| 2008-10-24 | $16.14 | $99.72 | 27,267 | — | — |
| 2008-10-23 | $16.50 | $101.95 | 61,533 | — | — |
| 2008-10-22 | $16.44 | $101.58 | 64,233 | — | — |
| 2008-10-21 | $16.77 | $103.61 | 34,733 | — | — |
| 2008-10-20 | $16.98 | $104.91 | 63,467 | — | — |
| 2008-10-17 | $16.47 | $101.76 | 20,267 | — | — |
| 2008-10-16 | $16.26 | $100.46 | 38,700 | — | — |
| 2008-10-15 | $16.38 | $101.20 | 32,500 | — | — |
| 2008-10-14 | $16.56 | $102.32 | 51,467 | — | — |
| 2008-10-13 | $16.74 | $103.43 | 75,033 | — | — |
| 2008-10-10 | $14.67 | $90.64 | 62,733 | — | — |
| 2008-10-09 | $15.09 | $92.79 | 109,067 | — | — |
| 2008-10-08 | $15.63 | $96.11 | 124,233 | — | — |
| 2008-10-07 | $16.47 | $101.28 | 97,767 | — | — |
| 2008-10-06 | $16.98 | $104.42 | 66,867 | — | — |
| 2008-10-03 | $17.34 | $106.63 | 29,467 | — | — |
| 2008-10-02 | $17.40 | $107.00 | 46,633 | — | — |
| 2008-10-01 | $17.01 | $104.60 | 55,867 | — | — |
| 2008-09-30 | $16.50 | $101.46 | 36,233 | — | — |
| 2008-09-29 | $16.29 | $100.17 | 86,767 | — | — |
| 2008-09-26 | $16.86 | $103.68 | 87,067 | — | — |
| 2008-09-25 | $17.34 | $106.63 | 53,400 | — | — |
| 2008-09-24 | $17.16 | $105.52 | 48,467 | — | — |
| 2008-09-23 | $17.19 | $105.71 | 53,700 | — | — |
| 2008-09-22 | $17.43 | $107.18 | 109,300 | — | — |
| 2008-09-19 | $17.34 | $106.63 | 95,433 | — | — |
| 2008-09-18 | $16.98 | $104.42 | 154,100 | — | — |
| 2008-09-17 | $16.68 | $102.57 | 173,433 | — | — |
| 2008-09-16 | $16.89 | $103.86 | 99,267 | — | — |
| 2008-09-15 | $17.10 | $105.15 | 69,700 | — | — |
| 2008-09-12 | $17.34 | $106.63 | 33,400 | — | — |
| 2008-09-11 | $17.49 | $107.55 | 53,600 | — | — |
| 2008-09-10 | $18.00 | $110.25 | 42,300 | — | — |
| 2008-09-09 | $18.09 | $110.80 | 66,267 | — | — |
| 2008-09-08 | $18.15 | $111.17 | 80,733 | — | — |
| 2008-09-05 | $17.88 | $109.51 | 26,033 | — | — |
| 2008-09-04 | $17.85 | $109.33 | 29,033 | — | — |
| 2008-09-03 | $17.76 | $108.78 | 67,400 | — | — |
| 2008-09-02 | $18.06 | $110.62 | 41,667 | — | — |
| 2008-08-29 | $18.09 | $110.80 | 48,400 | — | — |
| 2008-08-28 | $18.09 | $110.80 | 105,767 | — | — |
| 2008-08-27 | $17.85 | $109.33 | 46,567 | — | — |
| 2008-08-26 | $17.67 | $108.23 | 42,967 | — | — |
| 2008-08-25 | $17.70 | $108.41 | 33,100 | — | — |
| 2008-08-22 | $17.55 | $107.49 | 69,167 | — | — |
| 2008-08-21 | $17.58 | $107.68 | 32,067 | — | — |
| 2008-08-20 | $17.49 | $107.12 | 66,467 | — | — |
| 2008-08-19 | $17.40 | $106.57 | 44,333 | — | — |
| 2008-08-18 | $17.43 | $106.76 | 34,767 | — | — |
| 2008-08-15 | $17.49 | $107.12 | 21,167 | — | — |
| 2008-08-14 | $17.52 | $107.31 | 19,300 | — | — |
| 2008-08-13 | $17.40 | $106.57 | 45,667 | — | — |
| 2008-08-12 | $17.37 | $105.95 | 29,833 | — | — |
| 2008-08-11 | $17.34 | $105.77 | 17,700 | — | — |
| 2008-08-08 | $17.40 | $106.14 | 25,067 | — | — |
| 2008-08-07 | $17.22 | $105.04 | 56,200 | — | — |
| 2008-08-06 | $17.31 | $105.59 | 54,867 | — | — |
| 2008-08-05 | $17.58 | $107.23 | 26,900 | — | — |
| 2008-08-04 | $17.49 | $106.68 | 14,500 | — | — |
| 2008-08-01 | $17.49 | $106.68 | 26,167 | — | — |
| 2008-07-31 | $17.34 | $105.77 | 26,100 | — | — |
| 2008-07-30 | $17.19 | $104.85 | 26,833 | — | — |
| 2008-07-29 | $17.10 | $104.31 | 42,433 | — | — |
| 2008-07-28 | $16.86 | $102.84 | 55,267 | — | — |
| 2008-07-25 | $17.28 | $105.40 | 64,500 | — | — |
| 2008-07-24 | $17.34 | $105.77 | 40,333 | — | — |
| 2008-07-23 | $17.34 | $105.77 | 32,900 | — | — |
| 2008-07-22 | $17.34 | $105.77 | 122,100 | — | — |
| 2008-07-21 | $17.10 | $104.31 | 59,067 | — | — |
| 2008-07-18 | $16.95 | $103.39 | 76,133 | — | — |
| 2008-07-17 | $16.98 | $103.57 | 122,633 | — | — |
| 2008-07-16 | $16.92 | $103.21 | 129,700 | — | — |
| 2008-07-15 | $17.01 | $103.76 | 103,833 | — | — |
| 2008-07-14 | $17.34 | $105.77 | 45,033 | — | — |
| 2008-07-11 | $17.52 | $106.87 | 25,367 | — | — |
| 2008-07-10 | $17.64 | $107.16 | 35,233 | — | — |
| 2008-07-09 | $17.55 | $106.62 | 16,867 | — | — |
| 2008-07-08 | $17.40 | $105.71 | 31,400 | — | — |
| 2008-07-07 | $17.46 | $106.07 | 26,100 | — | — |
| 2008-07-03 | $17.64 | $107.16 | 20,600 | — | — |
| 2008-07-02 | $17.70 | $107.53 | 42,500 | — | — |
| 2008-07-01 | $17.73 | $107.71 | 51,000 | — | — |
| 2008-06-30 | $17.73 | $107.71 | 59,067 | — | — |
| 2008-06-27 | $17.70 | $107.53 | 34,300 | — | — |
| 2008-06-26 | $17.61 | $106.98 | 40,200 | — | — |
| 2008-06-25 | $17.64 | $107.16 | 42,300 | — | — |
| 2008-06-24 | $17.73 | $107.71 | 53,467 | — | — |
| 2008-06-23 | $17.64 | $107.16 | 37,667 | — | — |
| 2008-06-20 | $17.58 | $106.80 | 56,167 | — | — |
| 2008-06-19 | $17.61 | $106.98 | 28,933 | — | — |
| 2008-06-18 | $17.52 | $106.43 | 30,433 | — | — |
| 2008-06-17 | $17.52 | $106.43 | 49,600 | — | — |
| 2008-06-16 | $17.58 | $106.80 | 44,100 | — | — |
| 2008-06-13 | $17.76 | $107.89 | 23,367 | — | — |
| 2008-06-12 | $17.82 | $108.26 | 50,733 | — | — |
| 2008-06-11 | $17.85 | $108.01 | 39,500 | — | — |
| 2008-06-10 | $17.88 | $108.19 | 116,733 | — | — |
| 2008-06-09 | $18.03 | $109.09 | 47,867 | — | — |
| 2008-06-06 | $18.21 | $110.18 | 39,000 | — | — |
| 2008-06-05 | $18.18 | $110.00 | 38,667 | — | — |
| 2008-06-04 | $18.24 | $110.36 | 40,067 | — | — |
| 2008-06-03 | $18.21 | $110.18 | 32,800 | — | — |
| 2008-06-02 | $18.27 | $110.55 | 47,200 | — | — |
| 2008-05-30 | $18.39 | $111.27 | 20,900 | — | — |
| 2008-05-29 | $18.42 | $111.45 | 45,033 | — | — |
| 2008-05-28 | $18.36 | $111.09 | 34,767 | — | — |
| 2008-05-27 | $18.33 | $110.91 | 29,867 | — | — |
| 2008-05-23 | $18.30 | $110.73 | 25,667 | — | — |
| 2008-05-22 | $18.30 | $110.73 | 65,700 | — | — |
| 2008-05-21 | $18.45 | $111.64 | 38,800 | — | — |
| 2008-05-20 | $18.42 | $111.45 | 49,533 | — | — |
| 2008-05-19 | $18.39 | $111.27 | 75,100 | — | — |
| 2008-05-16 | $18.45 | $111.64 | 40,467 | — | — |
| 2008-05-15 | $18.42 | $111.45 | 63,433 | — | — |
| 2008-05-14 | $18.42 | $111.45 | 47,500 | — | — |
| 2008-05-13 | $18.51 | $112.00 | 61,700 | — | — |
| 2008-05-12 | $18.60 | $112.11 | 44,867 | — | — |
| 2008-05-09 | $18.51 | $111.57 | 25,433 | — | — |
| 2008-05-08 | $18.48 | $111.39 | 52,867 | — | — |
| 2008-05-07 | $18.48 | $111.39 | 54,200 | — | — |
| 2008-05-06 | $18.33 | $110.48 | 41,467 | — | — |
| 2008-05-05 | $18.21 | $109.76 | 32,300 | — | — |
| 2008-05-02 | $18.09 | $109.04 | 29,067 | — | — |
| 2008-05-01 | $18.03 | $108.68 | 56,000 | — | — |
| 2008-04-30 | $18.15 | $109.40 | 34,533 | — | — |
| 2008-04-29 | $18.09 | $109.04 | 49,500 | — | — |
| 2008-04-28 | $18.18 | $109.58 | 39,933 | — | — |
| 2008-04-25 | $18.15 | $109.40 | 38,567 | — | — |
| 2008-04-24 | $18.18 | $109.58 | 60,667 | — | — |
| 2008-04-23 | $18.06 | $108.86 | 62,700 | — | — |
| 2008-04-22 | $18.36 | $110.66 | 57,133 | — | — |
| 2008-04-21 | $18.45 | $111.21 | 116,900 | — | — |
| 2008-04-18 | $18.39 | $110.85 | 67,367 | — | — |
| 2008-04-17 | $18.15 | $109.40 | 93,433 | — | — |
| 2008-04-16 | $17.88 | $107.77 | 64,100 | — | — |
| 2008-04-15 | $17.82 | $107.41 | 60,433 | — | — |
| 2008-04-14 | $17.91 | $107.95 | 21,867 | — | — |
| 2008-04-11 | $18.15 | $109.40 | 39,367 | — | — |
| 2008-04-10 | $18.27 | $109.69 | 50,267 | — | — |
| 2008-04-09 | $18.27 | $109.69 | 32,367 | — | — |
| 2008-04-08 | $18.21 | $109.33 | 52,000 | — | — |
| 2008-04-07 | $18.06 | $108.43 | 27,300 | — | — |
| 2008-04-04 | $17.82 | $106.99 | 36,933 | — | — |
| 2008-04-03 | $17.91 | $107.53 | 32,067 | — | — |
| 2008-04-02 | $18.00 | $108.07 | 46,533 | — | — |
| 2008-04-01 | $17.67 | $106.09 | 19,200 | — | — |
| 2008-03-31 | $17.43 | $104.65 | 42,333 | — | — |
| 2008-03-28 | $17.49 | $105.01 | 28,033 | — | — |
| 2008-03-27 | $17.73 | $106.45 | 30,467 | — | — |
| 2008-03-26 | $17.64 | $105.91 | 43,667 | — | — |
| 2008-03-25 | $17.61 | $105.73 | 36,233 | — | — |
| 2008-03-24 | $17.34 | $104.11 | 34,300 | — | — |
| 2008-03-20 | $17.49 | $105.01 | 57,767 | — | — |
| 2008-03-19 | $17.28 | $103.75 | 39,333 | — | — |
| 2008-03-18 | $16.98 | $101.95 | 34,000 | — | — |
| 2008-03-17 | $16.86 | $101.23 | 63,967 | — | — |
| 2008-03-14 | $17.31 | $103.93 | 31,267 | — | — |
| 2008-03-13 | $17.61 | $105.73 | 42,400 | — | — |
| 2008-03-12 | $17.73 | $106.45 | 28,600 | — | — |
| 2008-03-11 | $17.43 | $104.22 | 41,100 | — | — |
| 2008-03-10 | $17.43 | $104.22 | 30,067 | — | — |
| 2008-03-07 | $17.34 | $103.68 | 50,367 | — | — |
| 2008-03-06 | $17.61 | $105.30 | 29,367 | — | — |
| 2008-03-05 | $17.76 | $106.19 | 44,833 | — | — |
| 2008-03-04 | $18.00 | $107.63 | 51,467 | — | — |
| 2008-03-03 | $18.15 | $108.52 | 41,067 | — | — |
| 2008-02-29 | $18.12 | $108.35 | 30,600 | — | — |
| 2008-02-28 | $18.33 | $109.60 | 34,033 | — | — |
| 2008-02-27 | $18.21 | $108.88 | 40,367 | — | — |
| 2008-02-26 | $18.15 | $108.52 | 65,100 | — | — |
| 2008-02-25 | $17.88 | $106.91 | 38,267 | — | — |
| 2008-02-22 | $17.85 | $106.73 | 46,267 | — | — |
| 2008-02-21 | $17.82 | $106.55 | 38,733 | — | — |
| 2008-02-20 | $17.79 | $106.37 | 36,633 | — | — |
| 2008-02-19 | $17.73 | $106.01 | 44,467 | — | — |
| 2008-02-15 | $17.46 | $104.40 | 89,400 | — | — |
| 2008-02-14 | $17.43 | $104.22 | 115,467 | — | — |
| 2008-02-13 | $17.22 | $102.96 | 77,600 | — | — |
| 2008-02-12 | $17.73 | $105.59 | 111,667 | — | — |
| 2008-02-11 | $17.82 | $106.12 | 38,833 | — | — |
| 2008-02-08 | $17.46 | $103.98 | 62,733 | — | — |
| 2008-02-07 | $17.49 | $104.16 | 82,767 | — | — |
| 2008-02-06 | $17.52 | $104.34 | 55,167 | — | — |
| 2008-02-05 | $17.40 | $103.62 | 43,833 | — | — |
| 2008-02-04 | $17.31 | $103.08 | 34,533 | — | — |
| 2008-02-01 | $17.37 | $103.44 | 34,900 | — | — |
| 2008-01-31 | $17.28 | $102.91 | 31,367 | — | — |
| 2008-01-30 | $17.34 | $103.26 | 58,033 | — | — |
| 2008-01-29 | $17.31 | $103.08 | 33,300 | — | — |
| 2008-01-28 | $17.22 | $102.55 | 32,167 | — | — |
| 2008-01-25 | $17.10 | $101.83 | 61,967 | — | — |
| 2008-01-24 | $17.04 | $101.48 | 64,133 | — | — |
| 2008-01-23 | $17.01 | $101.30 | 53,633 | — | — |
| 2008-01-22 | $17.07 | $101.66 | 54,967 | — | — |
| 2008-01-18 | $17.13 | $102.01 | 60,233 | — | — |
| 2008-01-17 | $17.22 | $102.55 | 63,900 | — | — |
| 2008-01-16 | $17.19 | $102.37 | 67,233 | — | — |
| 2008-01-15 | $17.16 | $102.19 | 99,000 | — | — |
| 2008-01-14 | $17.10 | $101.83 | 71,200 | — | — |
| 2008-01-11 | $17.01 | $101.30 | 46,600 | — | — |
| 2008-01-10 | $16.95 | $100.94 | 36,267 | — | — |
| 2008-01-09 | $16.77 | $99.87 | 50,867 | — | — |
| 2008-01-08 | $16.71 | $99.51 | 29,733 | — | — |
| 2008-01-07 | $16.83 | $100.23 | 46,933 | — | — |
| 2008-01-04 | $17.01 | $101.30 | 49,067 | — | — |
| 2008-01-03 | $16.92 | $100.76 | 47,967 | — | — |
| 2008-01-02 | $16.86 | $100.41 | 76,533 | — | — |