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
- 1992-06-05 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 | $13.70 | $13.70 | 35,900 | — | — |
| 2008-12-30 | $14.37 | $14.37 | 16,200 | — | — |
| 2008-12-29 | $14.02 | $14.02 | 18,600 | — | — |
| 2008-12-26 | $14.08 | $14.08 | 6,000 | — | — |
| 2008-12-24 | $13.99 | $13.99 | 8,500 | — | — |
| 2008-12-23 | $13.98 | $13.98 | 62,400 | — | — |
| 2008-12-22 | $14.18 | $14.18 | 77,100 | — | — |
| 2008-12-19 | $14.16 | $14.16 | 85,200 | — | — |
| 2008-12-18 | $14.34 | $14.34 | 33,100 | — | — |
| 2008-12-17 | $14.25 | $14.25 | 22,400 | — | — |
| 2008-12-16 | $14.38 | $14.38 | 23,800 | — | — |
| 2008-12-15 | $13.88 | $13.88 | 15,700 | — | — |
| 2008-12-12 | $13.84 | $13.84 | 11,000 | — | — |
| 2008-12-11 | $13.34 | $13.34 | 11,800 | — | — |
| 2008-12-10 | $13.84 | $13.84 | 19,600 | — | — |
| 2008-12-09 | $13.58 | $13.58 | 22,800 | — | — |
| 2008-12-08 | $13.50 | $13.50 | 13,300 | — | — |
| 2008-12-05 | $13.70 | $13.70 | 11,200 | — | — |
| 2008-12-04 | $13.47 | $13.47 | 30,600 | — | — |
| 2008-12-03 | $12.99 | $12.99 | 15,300 | — | — |
| 2008-12-02 | $13.36 | $13.36 | 44,500 | — | — |
| 2008-12-01 | $12.27 | $12.27 | 29,500 | — | — |
| 2008-11-28 | $13.10 | $13.10 | 6,800 | — | — |
| 2008-11-26 | $14.00 | $14.00 | 23,700 | — | — |
| 2008-11-25 | $14.00 | $14.00 | 23,300 | — | — |
| 2008-11-24 | $14.00 | $14.00 | 10,800 | — | — |
| 2008-11-21 | $13.40 | $13.40 | 33,400 | — | — |
| 2008-11-20 | $12.25 | $12.25 | 22,300 | — | — |
| 2008-11-19 | $12.35 | $12.35 | 10,400 | — | — |
| 2008-11-18 | $12.82 | $12.82 | 23,800 | — | — |
| 2008-11-17 | $12.93 | $12.93 | 12,500 | — | — |
| 2008-11-14 | $12.57 | $12.57 | 14,600 | — | — |
| 2008-11-13 | $13.73 | $13.73 | 25,600 | — | — |
| 2008-11-12 | $14.26 | $14.26 | 70,300 | — | — |
| 2008-11-11 | $14.15 | $14.15 | 16,400 | — | — |
| 2008-11-10 | $15.65 | $15.65 | 5,500 | — | — |
| 2008-11-07 | $15.96 | $15.96 | 10,000 | — | — |
| 2008-11-06 | $15.80 | $15.80 | 4,100 | — | — |
| 2008-11-05 | $16.85 | $16.85 | 18,000 | — | — |
| 2008-11-04 | $17.90 | $17.90 | 20,400 | — | — |
| 2008-11-03 | $15.96 | $15.96 | 10,300 | — | — |
| 2008-10-31 | $15.34 | $15.34 | 19,200 | — | — |
| 2008-10-30 | $15.00 | $15.00 | 14,900 | — | — |
| 2008-10-29 | $14.90 | $14.90 | 53,000 | — | — |
| 2008-10-28 | $14.07 | $14.07 | 20,000 | — | — |
| 2008-10-27 | $11.67 | $11.67 | 19,600 | — | — |
| 2008-10-24 | $12.55 | $12.55 | 23,900 | — | — |
| 2008-10-23 | $13.63 | $13.63 | 15,900 | — | — |
| 2008-10-22 | $14.78 | $14.78 | 27,600 | — | — |
| 2008-10-21 | $16.47 | $16.47 | 22,500 | — | — |
| 2008-10-20 | $17.12 | $17.12 | 35,000 | — | — |
| 2008-10-17 | $16.04 | $16.04 | 24,700 | — | — |
| 2008-10-16 | $16.83 | $16.83 | 45,100 | — | — |
| 2008-10-15 | $15.09 | $15.09 | 9,500 | — | — |
| 2008-10-14 | $15.95 | $15.95 | 23,000 | — | — |
| 2008-10-13 | $18.00 | $18.00 | 24,300 | — | — |
| 2008-10-10 | $16.77 | $16.77 | 21,100 | — | — |
| 2008-10-09 | $14.75 | $14.75 | 24,100 | — | — |
| 2008-10-08 | $17.38 | $17.38 | 15,400 | — | — |
| 2008-10-07 | $16.16 | $16.16 | 30,700 | — | — |
| 2008-10-06 | $15.95 | $15.95 | 21,200 | — | — |
| 2008-10-03 | $16.42 | $16.42 | 11,300 | — | — |
| 2008-10-02 | $16.97 | $16.97 | 26,000 | — | — |
| 2008-10-01 | $17.04 | $17.04 | 7,900 | — | — |
| 2008-09-30 | $17.00 | $17.00 | 27,600 | — | — |
| 2008-09-29 | $17.08 | $17.08 | 30,400 | — | — |
| 2008-09-26 | $19.07 | $19.07 | 15,000 | — | — |
| 2008-09-25 | $19.94 | $19.94 | 21,400 | — | — |
| 2008-09-24 | $20.67 | $20.67 | 11,000 | — | — |
| 2008-09-23 | $20.95 | $20.95 | 15,400 | — | — |
| 2008-09-22 | $21.15 | $21.15 | 10,400 | — | — |
| 2008-09-19 | $21.40 | $21.40 | 134,000 | — | — |
| 2008-09-18 | $19.99 | $19.99 | 80,200 | — | — |
| 2008-09-17 | $17.46 | $17.46 | 32,100 | — | — |
| 2008-09-16 | $19.00 | $19.00 | 18,400 | — | — |
| 2008-09-15 | $18.96 | $18.96 | 12,300 | — | — |
| 2008-09-12 | $18.36 | $18.36 | 6,900 | — | — |
| 2008-09-11 | $18.39 | $18.39 | 14,800 | — | — |
| 2008-09-10 | $18.36 | $18.36 | 12,400 | — | — |
| 2008-09-09 | $17.78 | $17.78 | 24,900 | — | — |
| 2008-09-08 | $18.84 | $18.84 | 19,700 | — | — |
| 2008-09-05 | $17.43 | $17.43 | 19,900 | — | — |
| 2008-09-04 | $17.42 | $17.42 | 13,200 | — | — |
| 2008-09-03 | $17.30 | $17.30 | 23,100 | — | — |
| 2008-09-02 | $16.87 | $16.87 | 9,500 | — | — |
| 2008-08-29 | $16.74 | $16.74 | 18,700 | — | — |
| 2008-08-28 | $16.81 | $16.81 | 21,100 | — | — |
| 2008-08-27 | $16.43 | $16.43 | 10,100 | — | — |
| 2008-08-26 | $16.50 | $16.50 | 4,000 | — | — |
| 2008-08-25 | $16.31 | $16.31 | 7,500 | — | — |
| 2008-08-22 | $16.25 | $16.25 | 10,200 | — | — |
| 2008-08-21 | $16.21 | $16.21 | 26,500 | — | — |
| 2008-08-20 | $16.65 | $16.65 | 10,700 | — | — |
| 2008-08-19 | $16.98 | $16.98 | 17,300 | — | — |
| 2008-08-18 | $17.50 | $17.50 | 7,700 | — | — |
| 2008-08-15 | $18.00 | $18.00 | 26,800 | — | — |
| 2008-08-14 | $18.50 | $18.50 | 17,000 | — | — |
| 2008-08-13 | $18.56 | $18.56 | 25,700 | — | — |
| 2008-08-12 | $18.16 | $18.16 | 21,700 | — | — |
| 2008-08-11 | $18.63 | $18.63 | 31,300 | — | — |
| 2008-08-08 | $19.05 | $19.05 | 21,100 | — | — |
| 2008-08-07 | $18.33 | $18.33 | 28,700 | — | — |
| 2008-08-06 | $17.90 | $17.90 | 53,800 | — | — |
| 2008-08-05 | $18.21 | $18.21 | 27,800 | — | — |
| 2008-08-04 | $17.00 | $17.00 | 20,900 | — | — |
| 2008-08-01 | $16.80 | $16.80 | 21,600 | — | — |
| 2008-07-31 | $16.57 | $16.57 | 65,600 | — | — |
| 2008-07-30 | $17.16 | $17.16 | 55,200 | — | — |
| 2008-07-29 | $18.90 | $18.90 | 19,600 | — | — |
| 2008-07-28 | $18.06 | $18.06 | 6,700 | — | — |
| 2008-07-25 | $18.92 | $18.92 | 22,900 | — | — |
| 2008-07-24 | $18.93 | $18.93 | 14,300 | — | — |
| 2008-07-23 | $18.70 | $18.70 | 20,100 | — | — |
| 2008-07-22 | $17.99 | $17.99 | 29,600 | — | — |
| 2008-07-21 | $17.84 | $17.84 | 13,300 | — | — |
| 2008-07-18 | $17.88 | $17.88 | 11,800 | — | — |
| 2008-07-17 | $18.85 | $18.85 | 17,600 | — | — |
| 2008-07-16 | $18.06 | $18.06 | 31,800 | — | — |
| 2008-07-15 | $15.90 | $15.90 | 46,600 | — | — |
| 2008-07-14 | $16.92 | $16.92 | 25,600 | — | — |
| 2008-07-11 | $17.65 | $17.65 | 44,300 | — | — |
| 2008-07-10 | $17.01 | $17.01 | 84,500 | — | — |
| 2008-07-09 | $19.42 | $19.42 | 35,600 | — | — |
| 2008-07-08 | $20.79 | $20.79 | 45,300 | — | — |
| 2008-07-07 | $20.25 | $20.25 | 43,100 | — | — |
| 2008-07-03 | $21.26 | $21.26 | 15,500 | — | — |
| 2008-07-02 | $21.88 | $21.88 | 35,600 | — | — |
| 2008-07-01 | $25.38 | $25.38 | 40,600 | — | — |
| 2008-06-30 | $25.56 | $25.56 | 90,700 | — | — |
| 2008-06-27 | $26.00 | $26.00 | 209,400 | — | — |
| 2008-06-26 | $25.87 | $25.87 | 136,600 | — | — |
| 2008-06-25 | $26.52 | $26.52 | 10,900 | — | — |
| 2008-06-24 | $25.93 | $25.93 | 26,700 | — | — |
| 2008-06-23 | $25.99 | $25.99 | 33,200 | — | — |
| 2008-06-20 | $26.22 | $26.22 | 60,400 | — | — |
| 2008-06-19 | $26.78 | $26.78 | 16,000 | — | — |
| 2008-06-18 | $26.25 | $26.25 | 28,500 | — | — |
| 2008-06-17 | $26.50 | $26.50 | 12,500 | — | — |
| 2008-06-16 | $26.98 | $26.98 | 30,800 | — | — |
| 2008-06-13 | $26.09 | $26.09 | 13,000 | — | — |
| 2008-06-12 | $25.96 | $25.96 | 9,000 | — | — |
| 2008-06-11 | $25.55 | $25.55 | 33,400 | — | — |
| 2008-06-10 | $25.25 | $25.25 | 28,000 | — | — |
| 2008-06-09 | $25.34 | $25.34 | 23,600 | — | — |
| 2008-06-06 | $25.62 | $25.62 | 25,000 | — | — |
| 2008-06-05 | $26.93 | $26.93 | 27,600 | — | — |
| 2008-06-04 | $25.39 | $25.39 | 20,000 | — | — |
| 2008-06-03 | $24.54 | $24.54 | 12,100 | — | — |
| 2008-06-02 | $24.90 | $24.90 | 28,700 | — | — |
| 2008-05-30 | $26.11 | $26.11 | 50,100 | — | — |
| 2008-05-29 | $26.85 | $26.85 | 77,400 | — | — |
| 2008-05-28 | $26.70 | $26.70 | 29,900 | — | — |
| 2008-05-27 | $27.00 | $27.00 | 19,500 | — | — |
| 2008-05-23 | $25.79 | $25.79 | 88,400 | — | — |
| 2008-05-22 | $30.21 | $30.21 | 80,600 | — | — |
| 2008-05-21 | $24.79 | $24.79 | 21,200 | — | — |
| 2008-05-20 | $24.25 | $24.25 | 12,700 | — | — |
| 2008-05-19 | $23.60 | $23.60 | 56,700 | — | — |
| 2008-05-16 | $23.48 | $23.48 | 32,000 | — | — |
| 2008-05-15 | $23.19 | $23.19 | 19,100 | — | — |
| 2008-05-14 | $23.53 | $23.53 | 18,000 | — | — |
| 2008-05-13 | $23.01 | $23.01 | 32,900 | — | — |
| 2008-05-12 | $22.44 | $22.44 | 30,100 | — | — |
| 2008-05-09 | $21.43 | $21.43 | 7,400 | — | — |
| 2008-05-08 | $20.54 | $20.54 | 11,000 | — | — |
| 2008-05-07 | $19.86 | $19.86 | 15,400 | — | — |
| 2008-05-06 | $20.36 | $20.36 | 16,900 | — | — |
| 2008-05-05 | $19.09 | $19.09 | 9,100 | — | — |
| 2008-05-02 | $19.97 | $19.97 | 13,400 | — | — |
| 2008-05-01 | $20.00 | $20.00 | 10,500 | — | — |
| 2008-04-30 | $19.25 | $19.25 | 10,700 | — | — |
| 2008-04-29 | $18.75 | $18.75 | 3,500 | — | — |
| 2008-04-28 | $19.25 | $19.25 | 6,000 | — | — |
| 2008-04-25 | $19.56 | $19.56 | 9,200 | — | — |
| 2008-04-24 | $18.58 | $18.58 | 5,100 | — | — |
| 2008-04-23 | $17.36 | $17.36 | 4,800 | — | — |
| 2008-04-22 | $16.83 | $16.83 | 11,600 | — | — |
| 2008-04-21 | $17.23 | $17.23 | 14,200 | — | — |
| 2008-04-18 | $16.61 | $16.61 | 30,900 | — | — |
| 2008-04-17 | $16.00 | $16.00 | 16,200 | — | — |
| 2008-04-16 | $16.68 | $16.68 | 16,300 | — | — |
| 2008-04-15 | $16.12 | $16.12 | 5,100 | — | — |
| 2008-04-14 | $15.99 | $15.99 | 16,600 | — | — |
| 2008-04-11 | $15.99 | $15.99 | 8,000 | — | — |
| 2008-04-10 | $16.93 | $16.93 | 14,700 | — | — |
| 2008-04-09 | $16.20 | $16.20 | 15,500 | — | — |
| 2008-04-08 | $16.21 | $16.21 | 11,400 | — | — |
| 2008-04-07 | $16.23 | $16.23 | 17,400 | — | — |
| 2008-04-04 | $16.20 | $16.20 | 33,200 | — | — |
| 2008-04-03 | $16.11 | $16.11 | 10,700 | — | — |
| 2008-04-02 | $16.34 | $16.34 | 22,200 | — | — |
| 2008-04-01 | $16.29 | $16.29 | 63,300 | — | — |
| 2008-03-31 | $15.53 | $15.53 | 43,900 | — | — |
| 2008-03-28 | $16.23 | $16.23 | 24,000 | — | — |
| 2008-03-27 | $16.21 | $16.21 | 10,100 | — | — |
| 2008-03-26 | $16.79 | $16.79 | 15,700 | — | — |
| 2008-03-25 | $16.38 | $16.38 | 12,400 | — | — |
| 2008-03-24 | $16.84 | $16.84 | 21,200 | — | — |
| 2008-03-20 | $16.50 | $16.50 | 66,200 | — | — |
| 2008-03-19 | $16.40 | $16.40 | 16,500 | — | — |
| 2008-03-18 | $16.71 | $16.71 | 63,700 | — | — |
| 2008-03-17 | $16.10 | $16.10 | 16,600 | — | — |
| 2008-03-14 | $16.09 | $16.09 | 22,700 | — | — |
| 2008-03-13 | $16.61 | $16.61 | 19,100 | — | — |
| 2008-03-12 | $15.99 | $15.99 | 24,600 | — | — |
| 2008-03-11 | $16.26 | $16.26 | 20,200 | — | — |
| 2008-03-10 | $14.57 | $14.57 | 23,100 | — | — |
| 2008-03-07 | $14.66 | $14.66 | 13,300 | — | — |
| 2008-03-06 | $14.74 | $14.74 | 44,500 | — | — |
| 2008-03-05 | $15.48 | $15.48 | 29,800 | — | — |
| 2008-03-04 | $14.85 | $14.85 | 27,600 | — | — |
| 2008-03-03 | $14.96 | $14.96 | 41,900 | — | — |
| 2008-02-29 | $15.18 | $15.18 | 61,300 | — | — |
| 2008-02-28 | $16.23 | $16.23 | 30,200 | — | — |
| 2008-02-27 | $16.70 | $16.70 | 19,900 | — | — |
| 2008-02-26 | $17.11 | $17.11 | 59,800 | — | — |
| 2008-02-25 | $17.14 | $17.14 | 18,300 | — | — |
| 2008-02-22 | $16.57 | $16.57 | 31,000 | — | — |
| 2008-02-21 | $16.66 | $16.66 | 13,600 | — | — |
| 2008-02-20 | $17.34 | $17.34 | 11,900 | — | — |
| 2008-02-19 | $16.96 | $16.96 | 17,500 | — | — |
| 2008-02-15 | $17.61 | $17.61 | 48,900 | — | — |
| 2008-02-14 | $17.85 | $17.85 | 29,000 | — | — |
| 2008-02-13 | $18.49 | $18.49 | 63,100 | — | — |
| 2008-02-12 | $17.06 | $17.06 | 33,800 | — | — |
| 2008-02-11 | $17.03 | $17.03 | 22,400 | — | — |
| 2008-02-08 | $17.26 | $17.26 | 20,100 | — | — |
| 2008-02-07 | $18.52 | $18.52 | 42,900 | — | — |
| 2008-02-06 | $18.90 | $18.90 | 64,200 | — | — |
| 2008-02-05 | $18.29 | $18.29 | 60,200 | — | — |
| 2008-02-04 | $17.95 | $17.95 | 39,800 | — | — |
| 2008-02-01 | $17.75 | $17.75 | 30,500 | — | — |
| 2008-01-31 | $17.00 | $17.00 | 35,600 | — | — |
| 2008-01-30 | $16.03 | $16.03 | 25,700 | — | — |
| 2008-01-29 | $16.15 | $16.15 | 46,000 | — | — |
| 2008-01-28 | $15.65 | $15.65 | 53,700 | — | — |
| 2008-01-25 | $15.44 | $15.44 | 22,200 | — | — |
| 2008-01-24 | $15.49 | $15.49 | 56,800 | — | — |
| 2008-01-23 | $14.55 | $14.55 | 83,600 | — | — |
| 2008-01-22 | $14.80 | $14.80 | 45,200 | — | — |
| 2008-01-18 | $13.85 | $13.85 | 47,200 | — | — |
| 2008-01-17 | $13.73 | $13.73 | 39,200 | — | — |
| 2008-01-16 | $15.36 | $15.36 | 37,600 | — | — |
| 2008-01-15 | $15.61 | $15.61 | 26,100 | — | — |
| 2008-01-14 | $16.19 | $16.19 | 27,200 | — | — |
| 2008-01-11 | $15.75 | $15.75 | 31,600 | — | — |
| 2008-01-10 | $16.30 | $16.30 | 43,400 | — | — |
| 2008-01-09 | $16.00 | $16.00 | 34,200 | — | — |
| 2008-01-08 | $15.44 | $15.44 | 56,400 | — | — |
| 2008-01-07 | $15.99 | $15.99 | 68,700 | — | — |
| 2008-01-04 | $17.29 | $17.29 | 72,800 | — | — |
| 2008-01-03 | $18.03 | $18.03 | 59,400 | — | — |
| 2008-01-02 | $18.50 | $18.50 | 71,500 | — | — |