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
- 1997-10-08 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 | $17.99 | $25.64 | 52,200 | — | — |
| 2008-12-30 | $17.51 | $24.96 | 16,200 | — | — |
| 2008-12-29 | $17.10 | $24.37 | 14,550 | — | — |
| 2008-12-26 | $17.26 | $24.60 | 18,600 | — | — |
| 2008-12-24 | $17.25 | $24.59 | 7,650 | — | — |
| 2008-12-23 | $17.20 | $24.52 | 32,700 | — | — |
| 2008-12-22 | $17.19 | $24.51 | 23,100 | — | — |
| 2008-12-19 | $17.31 | $24.68 | 63,000 | — | — |
| 2008-12-18 | $17.27 | $24.62 | 18,300 | — | — |
| 2008-12-17 | $17.95 | $25.58 | 14,550 | — | — |
| 2008-12-16 | $17.93 | $25.55 | 40,350 | — | — |
| 2008-12-15 | $17.09 | $24.37 | 7,500 | — | — |
| 2008-12-12 | $17.81 | $25.39 | 23,400 | — | — |
| 2008-12-11 | $17.03 | $24.27 | 16,500 | — | — |
| 2008-12-10 | $18.28 | $26.06 | 9,000 | — | — |
| 2008-12-09 | $17.92 | $25.54 | 15,450 | — | — |
| 2008-12-08 | $18.11 | $25.82 | 22,650 | — | — |
| 2008-12-05 | $17.99 | $25.65 | 20,400 | — | — |
| 2008-12-04 | $16.21 | $23.10 | 10,500 | — | — |
| 2008-12-03 | $17.38 | $24.77 | 15,450 | — | — |
| 2008-12-02 | $16.92 | $24.12 | 22,800 | — | — |
| 2008-12-01 | $16.17 | $23.05 | 36,150 | — | — |
| 2008-11-28 | $18.79 | $26.78 | 11,100 | — | — |
| 2008-11-26 | $18.13 | $25.85 | 19,200 | — | — |
| 2008-11-25 | $17.91 | $25.53 | 16,350 | — | — |
| 2008-11-24 | $18.30 | $26.08 | 35,550 | — | — |
| 2008-11-21 | $16.43 | $23.42 | 34,950 | — | — |
| 2008-11-20 | $16.18 | $23.06 | 10,650 | — | — |
| 2008-11-19 | $16.47 | $23.47 | 16,500 | — | — |
| 2008-11-18 | $16.50 | $23.52 | 28,650 | — | — |
| 2008-11-17 | $16.67 | $23.77 | 33,450 | — | — |
| 2008-11-14 | $17.01 | $24.25 | 10,650 | — | — |
| 2008-11-13 | $19.13 | $27.27 | 23,100 | — | — |
| 2008-11-12 | $16.80 | $23.95 | 12,300 | — | — |
| 2008-11-11 | $18.11 | $25.81 | 12,000 | — | — |
| 2008-11-10 | $18.66 | $26.60 | 8,850 | — | — |
| 2008-11-07 | $19.12 | $27.25 | 7,350 | — | — |
| 2008-11-06 | $18.34 | $26.14 | 13,650 | — | — |
| 2008-11-05 | $18.26 | $26.03 | 25,500 | — | — |
| 2008-11-04 | $19.73 | $28.13 | 18,750 | — | — |
| 2008-11-03 | $19.83 | $28.27 | 17,850 | — | — |
| 2008-10-31 | $19.50 | $27.80 | 48,300 | — | — |
| 2008-10-30 | $20.65 | $29.43 | 35,250 | — | — |
| 2008-10-29 | $18.89 | $26.93 | 16,200 | — | — |
| 2008-10-28 | $18.41 | $26.25 | 41,400 | — | — |
| 2008-10-27 | $15.41 | $21.97 | 14,550 | — | — |
| 2008-10-24 | $16.89 | $24.07 | 23,400 | — | — |
| 2008-10-23 | $16.75 | $23.88 | 25,200 | — | — |
| 2008-10-22 | $18.00 | $25.66 | 12,000 | — | — |
| 2008-10-21 | $19.95 | $28.44 | 12,000 | — | — |
| 2008-10-20 | $19.99 | $28.49 | 26,700 | — | — |
| 2008-10-17 | $18.90 | $26.94 | 54,450 | — | — |
| 2008-10-16 | $20.35 | $29.00 | 30,450 | — | — |
| 2008-10-15 | $17.52 | $24.97 | 23,850 | — | — |
| 2008-10-14 | $20.02 | $28.54 | 51,000 | — | — |
| 2008-10-13 | $21.45 | $30.57 | 42,150 | — | — |
| 2008-10-10 | $18.00 | $25.66 | 39,300 | — | — |
| 2008-10-09 | $15.48 | $21.83 | 69,300 | — | — |
| 2008-10-08 | $19.16 | $27.02 | 24,600 | — | — |
| 2008-10-07 | $19.73 | $27.83 | 19,050 | — | — |
| 2008-10-06 | $21.93 | $30.92 | 29,700 | — | — |
| 2008-10-03 | $22.04 | $31.08 | 19,200 | — | — |
| 2008-10-02 | $21.92 | $30.91 | 5,400 | — | — |
| 2008-10-01 | $22.28 | $31.42 | 14,850 | — | — |
| 2008-09-30 | $23.30 | $32.85 | 29,250 | — | — |
| 2008-09-29 | $19.76 | $27.86 | 30,150 | — | — |
| 2008-09-26 | $21.87 | $30.84 | 24,750 | — | — |
| 2008-09-25 | $22.07 | $31.12 | 24,150 | — | — |
| 2008-09-24 | $21.37 | $30.14 | 31,650 | — | — |
| 2008-09-23 | $19.87 | $28.02 | 9,300 | — | — |
| 2008-09-22 | $20.29 | $28.61 | 30,000 | — | — |
| 2008-09-19 | $24.00 | $33.84 | 172,650 | — | — |
| 2008-09-18 | $20.63 | $29.09 | 51,300 | — | — |
| 2008-09-17 | $20.38 | $28.74 | 19,650 | — | — |
| 2008-09-16 | $21.59 | $30.44 | 29,100 | — | — |
| 2008-09-15 | $20.07 | $28.30 | 16,650 | — | — |
| 2008-09-12 | $21.17 | $29.86 | 30,750 | — | — |
| 2008-09-11 | $21.47 | $30.28 | 22,350 | — | — |
| 2008-09-10 | $21.79 | $30.72 | 63,900 | — | — |
| 2008-09-09 | $22.00 | $31.02 | 37,800 | — | — |
| 2008-09-08 | $22.11 | $31.17 | 42,150 | — | — |
| 2008-09-05 | $22.12 | $31.19 | 13,500 | — | — |
| 2008-09-04 | $21.81 | $30.76 | 9,150 | — | — |
| 2008-09-03 | $21.95 | $30.95 | 19,050 | — | — |
| 2008-09-02 | $21.83 | $30.79 | 22,500 | — | — |
| 2008-08-29 | $21.59 | $30.45 | 22,650 | — | — |
| 2008-08-28 | $22.34 | $31.50 | 15,600 | — | — |
| 2008-08-27 | $22.13 | $31.21 | 11,100 | — | — |
| 2008-08-26 | $21.80 | $30.74 | 7,800 | — | — |
| 2008-08-25 | $21.67 | $30.55 | 11,100 | — | — |
| 2008-08-22 | $22.00 | $31.02 | 48,000 | — | — |
| 2008-08-21 | $21.27 | $30.00 | 5,700 | — | — |
| 2008-08-20 | $20.93 | $29.51 | 9,300 | — | — |
| 2008-08-19 | $21.88 | $30.85 | 7,650 | — | — |
| 2008-08-18 | $22.31 | $31.46 | 10,350 | — | — |
| 2008-08-15 | $21.98 | $30.99 | 18,450 | — | — |
| 2008-08-14 | $22.13 | $31.21 | 21,150 | — | — |
| 2008-08-13 | $22.27 | $31.40 | 17,550 | — | — |
| 2008-08-12 | $22.10 | $31.16 | 18,150 | — | — |
| 2008-08-11 | $22.16 | $31.25 | 19,950 | — | — |
| 2008-08-08 | $21.11 | $29.77 | 28,500 | — | — |
| 2008-08-07 | $20.25 | $28.55 | 18,750 | — | — |
| 2008-08-06 | $20.92 | $29.50 | 13,350 | — | — |
| 2008-08-05 | $21.10 | $29.75 | 13,950 | — | — |
| 2008-08-04 | $20.46 | $28.85 | 18,450 | — | — |
| 2008-08-01 | $20.67 | $29.14 | 8,700 | — | — |
| 2008-07-31 | $20.57 | $29.01 | 21,600 | — | — |
| 2008-07-30 | $19.43 | $27.40 | 29,850 | — | — |
| 2008-07-29 | $19.27 | $27.17 | 66,600 | — | — |
| 2008-07-28 | $17.39 | $24.53 | 12,600 | — | — |
| 2008-07-25 | $18.10 | $25.52 | 23,700 | — | — |
| 2008-07-24 | $17.33 | $24.44 | 23,550 | — | — |
| 2008-07-23 | $17.55 | $24.74 | 19,500 | — | — |
| 2008-07-22 | $17.22 | $24.28 | 29,400 | — | — |
| 2008-07-21 | $16.89 | $23.82 | 16,050 | — | — |
| 2008-07-18 | $16.39 | $23.12 | 20,550 | — | — |
| 2008-07-17 | $16.50 | $23.27 | 50,400 | — | — |
| 2008-07-16 | $16.67 | $23.50 | 48,450 | — | — |
| 2008-07-15 | $16.46 | $23.21 | 25,950 | — | — |
| 2008-07-14 | $16.56 | $23.35 | 24,600 | — | — |
| 2008-07-11 | $18.09 | $25.50 | 41,850 | — | — |
| 2008-07-10 | $19.20 | $26.84 | 21,300 | — | — |
| 2008-07-09 | $17.84 | $24.94 | 16,800 | — | — |
| 2008-07-08 | $18.61 | $26.02 | 31,350 | — | — |
| 2008-07-07 | $16.13 | $22.55 | 27,600 | — | — |
| 2008-07-03 | $16.24 | $22.70 | 16,350 | — | — |
| 2008-07-02 | $15.45 | $21.59 | 26,700 | — | — |
| 2008-07-01 | $15.57 | $21.76 | 61,200 | — | — |
| 2008-06-30 | $15.52 | $21.69 | 72,600 | — | — |
| 2008-06-27 | $16.60 | $23.20 | 1,144,050 | — | — |
| 2008-06-26 | $17.80 | $24.88 | 20,550 | — | — |
| 2008-06-25 | $17.95 | $25.09 | 30,000 | — | — |
| 2008-06-24 | $18.65 | $26.06 | 16,200 | — | — |
| 2008-06-23 | $19.23 | $26.88 | 17,400 | — | — |
| 2008-06-20 | $19.67 | $27.49 | 14,700 | — | — |
| 2008-06-19 | $20.37 | $28.48 | 6,300 | — | — |
| 2008-06-18 | $20.42 | $28.54 | 6,450 | — | — |
| 2008-06-17 | $20.97 | $29.31 | 7,800 | — | — |
| 2008-06-16 | $20.80 | $29.07 | 22,950 | — | — |
| 2008-06-13 | $20.69 | $28.93 | 13,950 | — | — |
| 2008-06-12 | $20.52 | $28.68 | 2,250 | — | — |
| 2008-06-11 | $20.17 | $28.19 | 3,300 | — | — |
| 2008-06-10 | $20.95 | $29.28 | 1,500 | — | — |
| 2008-06-09 | $20.76 | $29.02 | 15,150 | — | — |
| 2008-06-06 | $21.67 | $30.29 | 5,100 | — | — |
| 2008-06-05 | $21.25 | $29.71 | 6,000 | — | — |
| 2008-06-04 | $21.12 | $29.52 | 6,900 | — | — |
| 2008-06-03 | $21.01 | $29.37 | 13,350 | — | — |
| 2008-06-02 | $20.47 | $28.61 | 6,000 | — | — |
| 2008-05-30 | $20.37 | $28.48 | 23,850 | — | — |
| 2008-05-29 | $20.13 | $28.14 | 19,500 | — | — |
| 2008-05-28 | $19.97 | $27.91 | 2,850 | — | — |
| 2008-05-27 | $20.11 | $28.11 | 18,450 | — | — |
| 2008-05-23 | $19.84 | $27.73 | 6,150 | — | — |
| 2008-05-22 | $19.81 | $27.69 | 1,650 | — | — |
| 2008-05-21 | $19.74 | $27.59 | 5,100 | — | — |
| 2008-05-20 | $19.94 | $27.87 | 6,450 | — | — |
| 2008-05-19 | $19.64 | $27.45 | 19,050 | — | — |
| 2008-05-16 | $19.83 | $27.72 | 12,300 | — | — |
| 2008-05-15 | $19.67 | $27.49 | 4,650 | — | — |
| 2008-05-14 | $19.76 | $27.62 | 12,900 | — | — |
| 2008-05-13 | $19.67 | $27.49 | 60,450 | — | — |
| 2008-05-12 | $21.11 | $29.51 | 3,750 | — | — |
| 2008-05-09 | $20.87 | $29.17 | 2,550 | — | — |
| 2008-05-08 | $21.23 | $29.67 | 7,500 | — | — |
| 2008-05-07 | $21.33 | $29.81 | 3,750 | — | — |
| 2008-05-06 | $21.45 | $29.98 | 3,450 | — | — |
| 2008-05-05 | $21.66 | $30.28 | 2,850 | — | — |
| 2008-05-02 | $21.98 | $30.72 | 1,200 | — | — |
| 2008-05-01 | $21.67 | $30.29 | 5,250 | — | — |
| 2008-04-30 | $22.12 | $30.92 | 4,200 | — | — |
| 2008-04-29 | $22.20 | $31.03 | 4,200 | — | — |
| 2008-04-28 | $22.03 | $30.79 | 3,150 | — | — |
| 2008-04-25 | $22.23 | $31.07 | 900 | — | — |
| 2008-04-24 | $22.17 | $30.99 | 1,350 | — | — |
| 2008-04-23 | $22.09 | $30.88 | 5,250 | — | — |
| 2008-04-22 | $21.93 | $30.65 | 3,300 | — | — |
| 2008-04-21 | $21.84 | $30.53 | 6,300 | — | — |
| 2008-04-18 | $21.98 | $30.72 | 5,400 | — | — |
| 2008-04-17 | $21.77 | $30.44 | 11,550 | — | — |
| 2008-04-16 | $22.14 | $30.95 | 34,800 | — | — |
| 2008-04-15 | $22.65 | $31.66 | 6,000 | — | — |
| 2008-04-14 | $22.67 | $31.69 | 600 | — | — |
| 2008-04-11 | $23.14 | $32.35 | 600 | — | — |
| 2008-04-10 | $23.22 | $32.22 | 1,800 | — | — |
| 2008-04-09 | $22.02 | $30.56 | 1,200 | — | — |
| 2008-04-08 | $22.01 | $30.54 | 1,650 | — | — |
| 2008-04-07 | $22.80 | $31.64 | 3,000 | — | — |
| 2008-04-04 | $22.20 | $30.81 | 14,550 | — | — |
| 2008-04-03 | $22.37 | $31.04 | 12,150 | — | — |
| 2008-04-02 | $22.46 | $31.17 | 450 | — | — |
| 2008-04-01 | $22.35 | $31.01 | 4,650 | — | — |
| 2008-03-31 | $22.43 | $31.12 | 8,850 | — | — |
| 2008-03-28 | $22.29 | $30.93 | 7,350 | — | — |
| 2008-03-27 | $22.67 | $31.46 | 900 | — | — |
| 2008-03-26 | $22.82 | $31.67 | 1,650 | — | — |
| 2008-03-25 | $22.73 | $31.55 | 4,650 | — | — |
| 2008-03-24 | $22.80 | $31.64 | 10,650 | — | — |
| 2008-03-20 | $21.53 | $29.87 | 8,700 | — | — |
| 2008-03-19 | $21.63 | $30.02 | 3,900 | — | — |
| 2008-03-18 | $20.83 | $28.91 | 5,250 | — | — |
| 2008-03-17 | $21.63 | $30.01 | 2,700 | — | — |
| 2008-03-14 | $21.27 | $29.51 | 13,500 | — | — |
| 2008-03-13 | $21.67 | $30.07 | 6,450 | — | — |
| 2008-03-12 | $21.35 | $29.62 | 17,100 | — | — |
| 2008-03-11 | $21.33 | $29.60 | 1,950 | — | — |
| 2008-03-10 | $20.86 | $28.95 | 5,400 | — | — |
| 2008-03-07 | $21.16 | $29.37 | 15,300 | — | — |
| 2008-03-06 | $20.93 | $29.05 | 31,050 | — | — |
| 2008-03-05 | $21.11 | $29.29 | 6,900 | — | — |
| 2008-03-04 | $21.00 | $29.14 | 5,850 | — | — |
| 2008-03-03 | $20.72 | $28.76 | 3,000 | — | — |
| 2008-02-29 | $21.17 | $29.37 | 1,350 | — | — |
| 2008-02-28 | $21.42 | $29.73 | 750 | — | — |
| 2008-02-27 | $21.33 | $29.61 | 1,350 | — | — |
| 2008-02-26 | $21.05 | $29.21 | 3,600 | — | — |
| 2008-02-25 | $20.91 | $29.01 | 4,500 | — | — |
| 2008-02-22 | $21.11 | $29.30 | 1,500 | — | — |
| 2008-02-21 | $22.15 | $30.73 | 900 | — | — |
| 2008-02-20 | $22.19 | $30.79 | 4,350 | — | — |
| 2008-02-19 | $22.22 | $30.84 | 2,250 | — | — |
| 2008-02-15 | $22.46 | $31.17 | 600 | — | — |
| 2008-02-14 | $22.55 | $31.30 | 3,600 | — | — |
| 2008-02-13 | $23.21 | $32.21 | 4,500 | — | — |
| 2008-02-12 | $22.96 | $31.86 | 2,250 | — | — |
| 2008-02-11 | $22.67 | $31.46 | 5,850 | — | — |
| 2008-02-08 | $22.35 | $31.01 | 5,400 | — | — |
| 2008-02-07 | $22.00 | $30.53 | 14,250 | — | — |
| 2008-02-06 | $22.73 | $31.55 | 4,200 | — | — |
| 2008-02-05 | $22.60 | $31.36 | 13,800 | — | — |
| 2008-02-04 | $22.53 | $31.27 | 3,450 | — | — |
| 2008-02-01 | $22.67 | $31.46 | 45,450 | — | — |
| 2008-01-31 | $21.59 | $29.97 | 3,750 | — | — |
| 2008-01-30 | $21.33 | $29.61 | 900 | — | — |
| 2008-01-29 | $21.33 | $29.61 | 4,200 | — | — |
| 2008-01-28 | $20.96 | $29.09 | 2,100 | — | — |
| 2008-01-25 | $19.91 | $27.64 | 1,500 | — | — |
| 2008-01-24 | $21.27 | $29.51 | 44,250 | — | — |
| 2008-01-23 | $21.33 | $29.61 | 1,950 | — | — |
| 2008-01-22 | $20.95 | $29.08 | 27,000 | — | — |
| 2008-01-18 | $20.99 | $29.13 | 12,000 | — | — |
| 2008-01-17 | $20.31 | $28.19 | 18,600 | — | — |
| 2008-01-16 | $21.47 | $29.79 | 45,600 | — | — |
| 2008-01-15 | $21.21 | $29.43 | 45,750 | — | — |
| 2008-01-14 | $20.83 | $28.91 | 450 | — | — |
| 2008-01-11 | $21.33 | $29.61 | 16,950 | — | — |
| 2008-01-10 | $20.95 | $29.07 | 9,000 | — | — |
| 2008-01-09 | $20.37 | $28.26 | 4,650 | — | — |
| 2008-01-08 | $21.00 | $29.14 | 70,050 | — | — |
| 2008-01-07 | $19.39 | $26.90 | 14,400 | — | — |
| 2008-01-04 | $19.07 | $26.46 | 9,450 | — | — |
| 2008-01-03 | $18.91 | $26.24 | 15,750 | — | — |
| 2008-01-02 | $18.63 | $25.86 | 10,950 | — | — |