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
- 2007-03-22 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 | $12.54 | $12.85 | 818,000 | — | — |
| 2008-12-30 | $12.58 | $12.89 | 489,500 | — | — |
| 2008-12-29 | $12.53 | $12.84 | 433,200 | — | — |
| 2008-12-26 | $12.63 | $12.94 | 348,900 | — | — |
| 2008-12-24 | $12.35 | $12.66 | 252,600 | — | — |
| 2008-12-23 | $11.98 | $12.28 | 465,800 | — | — |
| 2008-12-22 | $12.23 | $12.53 | 1,282,900 | — | — |
| 2008-12-19 | $13.02 | $13.34 | 1,326,200 | — | — |
| 2008-12-18 | $12.47 | $12.78 | 1,040,000 | — | — |
| 2008-12-17 | $12.70 | $13.02 | 743,300 | — | — |
| 2008-12-16 | $12.64 | $12.95 | 1,215,900 | — | — |
| 2008-12-15 | $11.91 | $12.21 | 928,300 | — | — |
| 2008-12-12 | $12.08 | $12.38 | 709,100 | — | — |
| 2008-12-11 | $12.05 | $12.35 | 1,093,000 | — | — |
| 2008-12-10 | $12.20 | $12.43 | 2,191,500 | — | — |
| 2008-12-09 | $12.56 | $12.80 | 1,508,900 | — | — |
| 2008-12-08 | $12.41 | $12.65 | 1,752,700 | — | — |
| 2008-12-05 | $12.25 | $12.48 | 1,619,100 | — | — |
| 2008-12-04 | $11.01 | $11.22 | 1,224,600 | — | — |
| 2008-12-03 | $11.42 | $11.64 | 1,505,800 | — | — |
| 2008-12-02 | $11.10 | $11.31 | 1,448,000 | — | — |
| 2008-12-01 | $10.07 | $10.26 | 1,098,500 | — | — |
| 2008-11-28 | $11.40 | $11.62 | 291,300 | — | — |
| 2008-11-26 | $11.18 | $11.39 | 846,400 | — | — |
| 2008-11-25 | $10.93 | $11.14 | 973,400 | — | — |
| 2008-11-24 | $10.21 | $10.40 | 1,229,500 | — | — |
| 2008-11-21 | $10.13 | $10.32 | 1,224,600 | — | — |
| 2008-11-20 | $9.72 | $9.90 | 992,000 | — | — |
| 2008-11-19 | $10.72 | $10.92 | 1,401,900 | — | — |
| 2008-11-18 | $10.92 | $11.13 | 1,345,600 | — | — |
| 2008-11-17 | $11.05 | $11.26 | 1,015,300 | — | — |
| 2008-11-14 | $11.10 | $11.31 | 1,614,500 | — | — |
| 2008-11-13 | $12.17 | $12.40 | 1,047,300 | — | — |
| 2008-11-12 | $11.61 | $11.83 | 841,600 | — | — |
| 2008-11-11 | $12.37 | $12.60 | 788,800 | — | — |
| 2008-11-10 | $12.97 | $13.22 | 663,200 | — | — |
| 2008-11-07 | $12.82 | $13.06 | 987,000 | — | — |
| 2008-11-06 | $12.79 | $13.03 | 1,487,600 | — | — |
| 2008-11-05 | $11.99 | $12.22 | 989,000 | — | — |
| 2008-11-04 | $12.60 | $12.84 | 1,199,900 | — | — |
| 2008-11-03 | $12.35 | $12.58 | 1,059,200 | — | — |
| 2008-10-31 | $12.10 | $12.33 | 887,000 | — | — |
| 2008-10-30 | $11.90 | $12.13 | 666,800 | — | — |
| 2008-10-29 | $11.30 | $11.51 | 1,085,700 | — | — |
| 2008-10-28 | $11.01 | $11.22 | 824,900 | — | — |
| 2008-10-27 | $9.99 | $10.18 | 443,200 | — | — |
| 2008-10-24 | $10.38 | $10.58 | 964,600 | — | — |
| 2008-10-23 | $10.95 | $11.16 | 1,910,800 | — | — |
| 2008-10-22 | $11.41 | $11.63 | 1,060,700 | — | — |
| 2008-10-21 | $11.67 | $11.89 | 715,300 | — | — |
| 2008-10-20 | $12.22 | $12.45 | 663,700 | — | — |
| 2008-10-17 | $11.77 | $11.99 | 792,400 | — | — |
| 2008-10-16 | $11.72 | $11.94 | 1,187,700 | — | — |
| 2008-10-15 | $11.65 | $11.87 | 1,242,400 | — | — |
| 2008-10-14 | $12.49 | $12.73 | 1,618,400 | — | — |
| 2008-10-13 | $12.84 | $13.08 | 905,300 | — | — |
| 2008-10-10 | $11.36 | $11.58 | 2,040,000 | — | — |
| 2008-10-09 | $11.85 | $12.07 | 1,468,700 | — | — |
| 2008-10-08 | $12.66 | $12.90 | 2,134,400 | — | — |
| 2008-10-07 | $12.96 | $13.21 | 1,530,700 | — | — |
| 2008-10-06 | $13.50 | $13.76 | 1,406,100 | — | — |
| 2008-10-03 | $14.20 | $14.47 | 1,343,200 | — | — |
| 2008-10-02 | $14.60 | $14.88 | 1,361,800 | — | — |
| 2008-10-01 | $14.83 | $15.11 | 1,005,100 | — | — |
| 2008-09-30 | $15.39 | $15.68 | 774,800 | — | — |
| 2008-09-29 | $15.10 | $15.39 | 1,430,500 | — | — |
| 2008-09-26 | $16.38 | $16.69 | 1,273,800 | — | — |
| 2008-09-25 | $16.45 | $16.76 | 1,116,900 | — | — |
| 2008-09-24 | $16.64 | $16.96 | 839,700 | — | — |
| 2008-09-23 | $16.47 | $16.78 | 1,178,900 | — | — |
| 2008-09-22 | $16.86 | $17.18 | 1,051,400 | — | — |
| 2008-09-19 | $17.41 | $17.74 | 2,185,700 | — | — |
| 2008-09-18 | $16.05 | $16.35 | 1,435,300 | — | — |
| 2008-09-17 | $15.79 | $16.09 | 1,497,800 | — | — |
| 2008-09-16 | $16.86 | $17.18 | 1,001,700 | — | — |
| 2008-09-15 | $17.05 | $17.37 | 1,046,400 | — | — |
| 2008-09-12 | $18.02 | $18.36 | 793,800 | — | — |
| 2008-09-11 | $17.80 | $18.14 | 1,288,600 | — | — |
| 2008-09-10 | $18.49 | $18.84 | 371,900 | — | — |
| 2008-09-09 | $18.65 | $18.93 | 501,800 | — | — |
| 2008-09-08 | $19.51 | $19.81 | 601,500 | — | — |
| 2008-09-05 | $19.17 | $19.46 | 431,200 | — | — |
| 2008-09-04 | $19.12 | $19.41 | 644,400 | — | — |
| 2008-09-03 | $19.88 | $20.18 | 645,000 | — | — |
| 2008-09-02 | $19.54 | $19.84 | 676,100 | — | — |
| 2008-08-29 | $19.97 | $20.27 | 387,500 | — | — |
| 2008-08-28 | $20.67 | $20.98 | 427,200 | — | — |
| 2008-08-27 | $20.06 | $20.36 | 405,100 | — | — |
| 2008-08-26 | $19.85 | $20.15 | 575,500 | — | — |
| 2008-08-25 | $19.15 | $19.44 | 374,100 | — | — |
| 2008-08-22 | $19.67 | $19.97 | 498,700 | — | — |
| 2008-08-21 | $19.67 | $19.97 | 687,300 | — | — |
| 2008-08-20 | $19.45 | $19.74 | 941,200 | — | — |
| 2008-08-19 | $19.08 | $19.37 | 1,415,000 | — | — |
| 2008-08-18 | $19.40 | $19.69 | 970,500 | — | — |
| 2008-08-15 | $19.76 | $20.06 | 721,800 | — | — |
| 2008-08-14 | $19.98 | $20.28 | 1,024,400 | — | — |
| 2008-08-13 | $20.01 | $20.31 | 846,800 | — | — |
| 2008-08-12 | $20.24 | $20.55 | 840,900 | — | — |
| 2008-08-11 | $20.54 | $20.85 | 865,400 | — | — |
| 2008-08-08 | $20.20 | $20.51 | 1,156,400 | — | — |
| 2008-08-07 | $19.97 | $20.27 | 618,800 | — | — |
| 2008-08-06 | $19.96 | $20.26 | 773,900 | — | — |
| 2008-08-05 | $20.38 | $20.69 | 688,700 | — | — |
| 2008-08-04 | $20.40 | $20.71 | 649,200 | — | — |
| 2008-08-01 | $20.58 | $20.89 | 563,500 | — | — |
| 2008-07-31 | $20.70 | $21.01 | 593,600 | — | — |
| 2008-07-30 | $21.28 | $21.60 | 583,600 | — | — |
| 2008-07-29 | $21.17 | $21.49 | 673,900 | — | — |
| 2008-07-28 | $20.56 | $20.87 | 454,800 | — | — |
| 2008-07-25 | $20.71 | $21.02 | 415,100 | — | — |
| 2008-07-24 | $20.69 | $21.00 | 438,900 | — | — |
| 2008-07-23 | $21.18 | $21.50 | 620,400 | — | — |
| 2008-07-22 | $21.44 | $21.76 | 823,700 | — | — |
| 2008-07-21 | $20.79 | $21.10 | 632,700 | — | — |
| 2008-07-18 | $20.97 | $21.29 | 1,379,100 | — | — |
| 2008-07-17 | $20.83 | $21.14 | 764,300 | — | — |
| 2008-07-16 | $20.17 | $20.47 | 747,000 | — | — |
| 2008-07-15 | $19.61 | $19.91 | 850,800 | — | — |
| 2008-07-14 | $19.73 | $20.03 | 572,800 | — | — |
| 2008-07-11 | $20.19 | $20.50 | 600,000 | — | — |
| 2008-07-10 | $20.42 | $20.73 | 577,000 | — | — |
| 2008-07-09 | $20.56 | $20.87 | 674,100 | — | — |
| 2008-07-08 | $20.75 | $21.06 | 975,400 | — | — |
| 2008-07-07 | $19.78 | $20.08 | 734,100 | — | — |
| 2008-07-03 | $20.49 | $20.80 | 201,000 | — | — |
| 2008-07-02 | $20.39 | $20.70 | 664,500 | — | — |
| 2008-07-01 | $20.88 | $21.20 | 875,600 | — | — |
| 2008-06-30 | $21.05 | $21.37 | 626,900 | — | — |
| 2008-06-27 | $21.62 | $21.95 | 1,027,300 | — | — |
| 2008-06-26 | $22.17 | $22.51 | 433,200 | — | — |
| 2008-06-25 | $22.60 | $22.94 | 605,400 | — | — |
| 2008-06-24 | $22.27 | $22.61 | 592,800 | — | — |
| 2008-06-23 | $22.55 | $22.89 | 546,600 | — | — |
| 2008-06-20 | $22.71 | $23.05 | 773,600 | — | — |
| 2008-06-19 | $22.68 | $23.02 | 500,500 | — | — |
| 2008-06-18 | $22.33 | $22.67 | 594,300 | — | — |
| 2008-06-17 | $22.64 | $22.98 | 534,300 | — | — |
| 2008-06-16 | $22.55 | $22.89 | 682,500 | — | — |
| 2008-06-13 | $22.39 | $22.73 | 615,800 | — | — |
| 2008-06-12 | $22.40 | $22.74 | 465,600 | — | — |
| 2008-06-11 | $22.26 | $22.54 | 694,000 | — | — |
| 2008-06-10 | $22.28 | $22.56 | 796,000 | — | — |
| 2008-06-09 | $22.63 | $22.91 | 559,800 | — | — |
| 2008-06-06 | $22.36 | $22.64 | 745,500 | — | — |
| 2008-06-05 | $22.90 | $23.18 | 640,300 | — | — |
| 2008-06-04 | $22.35 | $22.63 | 706,000 | — | — |
| 2008-06-03 | $22.59 | $22.87 | 921,300 | — | — |
| 2008-06-02 | $22.36 | $22.64 | 567,800 | — | — |
| 2008-05-30 | $22.54 | $22.82 | 1,943,300 | — | — |
| 2008-05-29 | $22.42 | $22.70 | 907,300 | — | — |
| 2008-05-28 | $22.63 | $22.91 | 899,900 | — | — |
| 2008-05-27 | $21.91 | $22.18 | 970,300 | — | — |
| 2008-05-23 | $22.27 | $22.55 | 534,300 | — | — |
| 2008-05-22 | $22.59 | $22.87 | 819,900 | — | — |
| 2008-05-21 | $22.29 | $22.57 | 852,600 | — | — |
| 2008-05-20 | $21.98 | $22.25 | 731,000 | — | — |
| 2008-05-19 | $21.95 | $22.22 | 741,000 | — | — |
| 2008-05-16 | $21.68 | $21.95 | 568,900 | — | — |
| 2008-05-15 | $21.31 | $21.57 | 705,600 | — | — |
| 2008-05-14 | $21.46 | $21.73 | 1,083,000 | — | — |
| 2008-05-13 | $20.97 | $21.23 | 1,222,700 | — | — |
| 2008-05-12 | $19.86 | $20.11 | 481,300 | — | — |
| 2008-05-09 | $19.60 | $19.84 | 518,300 | — | — |
| 2008-05-08 | $19.82 | $20.07 | 1,294,300 | — | — |
| 2008-05-07 | $18.57 | $18.80 | 853,500 | — | — |
| 2008-05-06 | $18.47 | $18.70 | 479,400 | — | — |
| 2008-05-05 | $18.45 | $18.68 | 519,000 | — | — |
| 2008-05-02 | $19.00 | $19.24 | 267,000 | — | — |
| 2008-05-01 | $18.90 | $19.13 | 558,200 | — | — |
| 2008-04-30 | $18.62 | $18.85 | 635,600 | — | — |
| 2008-04-29 | $18.96 | $19.19 | 482,900 | — | — |
| 2008-04-28 | $18.48 | $18.71 | 447,300 | — | — |
| 2008-04-25 | $18.12 | $18.34 | 508,000 | — | — |
| 2008-04-24 | $17.62 | $17.84 | 535,300 | — | — |
| 2008-04-23 | $17.69 | $17.91 | 495,500 | — | — |
| 2008-04-22 | $17.44 | $17.66 | 833,000 | — | — |
| 2008-04-21 | $17.97 | $18.19 | 599,000 | — | — |
| 2008-04-18 | $17.94 | $18.16 | 862,400 | — | — |
| 2008-04-17 | $17.95 | $18.17 | 414,100 | — | — |
| 2008-04-16 | $18.00 | $18.22 | 802,500 | — | — |
| 2008-04-15 | $17.59 | $17.81 | 814,800 | — | — |
| 2008-04-14 | $17.00 | $17.21 | 675,800 | — | — |
| 2008-04-11 | $16.76 | $16.97 | 875,500 | — | — |
| 2008-04-10 | $17.18 | $17.39 | 1,087,600 | — | — |
| 2008-04-09 | $17.17 | $17.38 | 1,143,400 | — | — |
| 2008-04-08 | $16.90 | $17.11 | 5,260,900 | — | — |
| 2008-04-07 | $18.32 | $18.55 | 345,600 | — | — |
| 2008-04-04 | $18.44 | $18.67 | 409,400 | — | — |
| 2008-04-03 | $18.62 | $18.85 | 345,100 | — | — |
| 2008-04-02 | $18.58 | $18.81 | 576,600 | — | — |
| 2008-04-01 | $18.50 | $18.73 | 737,600 | — | — |
| 2008-03-31 | $17.60 | $17.82 | 781,900 | — | — |
| 2008-03-28 | $17.72 | $17.94 | 441,300 | — | — |
| 2008-03-27 | $17.92 | $18.14 | 687,200 | — | — |
| 2008-03-26 | $18.04 | $18.26 | 501,700 | — | — |
| 2008-03-25 | $18.05 | $18.27 | 689,400 | — | — |
| 2008-03-24 | $17.93 | $18.15 | 943,300 | — | — |
| 2008-03-20 | $18.22 | $18.45 | 934,100 | — | — |
| 2008-03-19 | $17.45 | $17.67 | 838,500 | — | — |
| 2008-03-18 | $17.55 | $17.77 | 1,311,500 | — | — |
| 2008-03-17 | $17.08 | $17.29 | 880,400 | — | — |
| 2008-03-14 | $17.95 | $18.17 | 853,800 | — | — |
| 2008-03-13 | $18.50 | $18.73 | 601,700 | — | — |
| 2008-03-12 | $18.75 | $18.92 | 401,000 | — | — |
| 2008-03-11 | $18.65 | $18.82 | 619,300 | — | — |
| 2008-03-10 | $18.45 | $18.62 | 641,600 | — | — |
| 2008-03-07 | $19.03 | $19.20 | 518,200 | — | — |
| 2008-03-06 | $18.62 | $18.79 | 697,100 | — | — |
| 2008-03-05 | $19.69 | $19.87 | 490,100 | — | — |
| 2008-03-04 | $19.54 | $19.72 | 993,500 | — | — |
| 2008-03-03 | $19.86 | $20.04 | 924,300 | — | — |
| 2008-02-29 | $19.15 | $19.33 | 825,700 | — | — |
| 2008-02-28 | $19.93 | $20.11 | 585,200 | — | — |
| 2008-02-27 | $19.79 | $19.97 | 786,300 | — | — |
| 2008-02-26 | $20.50 | $20.69 | 1,850,500 | — | — |
| 2008-02-25 | $18.97 | $19.14 | 982,700 | — | — |
| 2008-02-22 | $19.60 | $19.78 | 892,900 | — | — |
| 2008-02-21 | $19.02 | $19.19 | 813,600 | — | — |
| 2008-02-20 | $19.46 | $19.64 | 1,359,600 | — | — |
| 2008-02-19 | $19.29 | $19.47 | 1,304,700 | — | — |
| 2008-02-15 | $20.05 | $20.23 | 619,300 | — | — |
| 2008-02-14 | $20.18 | $20.36 | 1,565,200 | — | — |
| 2008-02-13 | $21.20 | $21.39 | 936,600 | — | — |
| 2008-02-12 | $21.22 | $21.41 | 567,000 | — | — |
| 2008-02-11 | $21.55 | $21.75 | 504,400 | — | — |
| 2008-02-08 | $21.63 | $21.83 | 673,500 | — | — |
| 2008-02-07 | $21.51 | $21.71 | 1,419,200 | — | — |
| 2008-02-06 | $23.00 | $23.21 | 1,304,200 | — | — |
| 2008-02-05 | $21.96 | $22.16 | 766,500 | — | — |
| 2008-02-04 | $21.87 | $22.07 | 648,800 | — | — |
| 2008-02-01 | $22.52 | $22.73 | 708,400 | — | — |
| 2008-01-31 | $21.66 | $21.86 | 947,500 | — | — |
| 2008-01-30 | $21.13 | $21.32 | 872,500 | — | — |
| 2008-01-29 | $21.80 | $22.00 | 1,458,100 | — | — |
| 2008-01-28 | $21.97 | $22.17 | 1,002,400 | — | — |
| 2008-01-25 | $22.43 | $22.64 | 639,800 | — | — |
| 2008-01-24 | $22.39 | $22.59 | 1,084,900 | — | — |
| 2008-01-23 | $21.58 | $21.78 | 1,065,900 | — | — |
| 2008-01-22 | $21.78 | $21.98 | 1,480,800 | — | — |
| 2008-01-18 | $22.35 | $22.55 | 1,284,000 | — | — |
| 2008-01-17 | $22.26 | $22.46 | 752,800 | — | — |
| 2008-01-16 | $22.66 | $22.87 | 876,700 | — | — |
| 2008-01-15 | $22.87 | $23.08 | 819,300 | — | — |
| 2008-01-14 | $23.31 | $23.52 | 604,600 | — | — |
| 2008-01-11 | $23.52 | $23.74 | 837,700 | — | — |
| 2008-01-10 | $23.34 | $23.55 | 891,500 | — | — |
| 2008-01-09 | $23.05 | $23.26 | 1,611,300 | — | — |
| 2008-01-08 | $23.10 | $23.31 | 1,343,700 | — | — |
| 2008-01-07 | $22.82 | $23.03 | 843,900 | — | — |
| 2008-01-04 | $22.74 | $22.95 | 654,200 | — | — |
| 2008-01-03 | $22.64 | $22.85 | 485,300 | — | — |
| 2008-01-02 | $22.25 | $22.45 | 894,500 | — | — |