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
- 1987-04-22 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 | $15.10 | $24.13 | 165,700 | — | — |
| 2008-12-30 | $14.67 | $23.45 | 145,500 | — | — |
| 2008-12-29 | $13.80 | $22.06 | 130,300 | — | — |
| 2008-12-26 | $14.09 | $22.52 | 61,300 | — | — |
| 2008-12-24 | $13.76 | $21.99 | 55,500 | — | — |
| 2008-12-23 | $13.28 | $21.22 | 148,000 | — | — |
| 2008-12-22 | $13.85 | $22.14 | 206,200 | — | — |
| 2008-12-19 | $14.31 | $22.87 | 332,500 | — | — |
| 2008-12-18 | $14.00 | $22.37 | 184,000 | — | — |
| 2008-12-17 | $14.40 | $22.75 | 197,100 | — | — |
| 2008-12-16 | $14.51 | $22.92 | 346,900 | — | — |
| 2008-12-15 | $13.35 | $21.09 | 165,200 | — | — |
| 2008-12-12 | $14.44 | $22.81 | 219,800 | — | — |
| 2008-12-11 | $13.49 | $21.31 | 165,000 | — | — |
| 2008-12-10 | $14.20 | $22.43 | 231,500 | — | — |
| 2008-12-09 | $14.41 | $22.77 | 161,200 | — | — |
| 2008-12-08 | $15.20 | $24.01 | 188,200 | — | — |
| 2008-12-05 | $14.29 | $22.58 | 342,500 | — | — |
| 2008-12-04 | $13.61 | $21.50 | 184,500 | — | — |
| 2008-12-03 | $13.56 | $21.42 | 219,300 | — | — |
| 2008-12-02 | $12.64 | $19.97 | 344,900 | — | — |
| 2008-12-01 | $12.06 | $19.05 | 228,800 | — | — |
| 2008-11-28 | $13.96 | $22.06 | 102,000 | — | — |
| 2008-11-26 | $14.54 | $22.97 | 146,000 | — | — |
| 2008-11-25 | $13.20 | $20.85 | 178,900 | — | — |
| 2008-11-24 | $12.99 | $20.52 | 228,000 | — | — |
| 2008-11-21 | $13.01 | $20.55 | 284,200 | — | — |
| 2008-11-20 | $12.30 | $19.43 | 337,000 | — | — |
| 2008-11-19 | $12.31 | $19.45 | 164,800 | — | — |
| 2008-11-18 | $13.26 | $20.95 | 227,500 | — | — |
| 2008-11-17 | $12.70 | $20.06 | 156,500 | — | — |
| 2008-11-14 | $12.83 | $20.27 | 166,100 | — | — |
| 2008-11-13 | $14.18 | $22.40 | 282,000 | — | — |
| 2008-11-12 | $12.23 | $19.32 | 153,900 | — | — |
| 2008-11-11 | $13.41 | $21.19 | 150,700 | — | — |
| 2008-11-10 | $13.60 | $21.49 | 160,200 | — | — |
| 2008-11-07 | $14.24 | $22.50 | 167,700 | — | — |
| 2008-11-06 | $13.81 | $21.82 | 196,500 | — | — |
| 2008-11-05 | $13.85 | $21.88 | 188,100 | — | — |
| 2008-11-04 | $14.48 | $22.88 | 178,500 | — | — |
| 2008-11-03 | $14.85 | $23.46 | 127,200 | — | — |
| 2008-10-31 | $15.52 | $24.52 | 251,200 | — | — |
| 2008-10-30 | $14.88 | $23.51 | 192,700 | — | — |
| 2008-10-29 | $14.02 | $22.15 | 178,500 | — | — |
| 2008-10-28 | $13.95 | $22.04 | 269,800 | — | — |
| 2008-10-27 | $12.12 | $19.15 | 224,200 | — | — |
| 2008-10-24 | $11.99 | $18.94 | 282,500 | — | — |
| 2008-10-23 | $12.46 | $19.69 | 254,900 | — | — |
| 2008-10-22 | $12.44 | $19.65 | 135,300 | — | — |
| 2008-10-21 | $12.80 | $20.22 | 131,200 | — | — |
| 2008-10-20 | $13.51 | $21.34 | 261,600 | — | — |
| 2008-10-17 | $12.92 | $20.41 | 234,400 | — | — |
| 2008-10-16 | $13.48 | $21.30 | 274,700 | — | — |
| 2008-10-15 | $12.14 | $19.18 | 171,900 | — | — |
| 2008-10-14 | $13.16 | $20.79 | 227,400 | — | — |
| 2008-10-13 | $13.22 | $20.89 | 118,500 | — | — |
| 2008-10-10 | $12.73 | $20.11 | 469,900 | — | — |
| 2008-10-09 | $12.21 | $19.29 | 307,100 | — | — |
| 2008-10-08 | $13.79 | $21.79 | 340,800 | — | — |
| 2008-10-07 | $13.85 | $21.88 | 291,100 | — | — |
| 2008-10-06 | $14.70 | $23.22 | 283,100 | — | — |
| 2008-10-03 | $15.56 | $24.58 | 186,600 | — | — |
| 2008-10-02 | $16.24 | $25.66 | 178,000 | — | — |
| 2008-10-01 | $17.18 | $27.14 | 200,500 | — | — |
| 2008-09-30 | $17.55 | $27.73 | 223,800 | — | — |
| 2008-09-29 | $17.33 | $27.38 | 181,400 | — | — |
| 2008-09-26 | $17.99 | $28.42 | 156,100 | — | — |
| 2008-09-25 | $18.18 | $28.72 | 417,800 | — | — |
| 2008-09-24 | $17.72 | $28.00 | 239,400 | — | — |
| 2008-09-23 | $18.04 | $28.50 | 293,200 | — | — |
| 2008-09-22 | $18.01 | $28.45 | 215,200 | — | — |
| 2008-09-19 | $18.15 | $28.67 | 784,900 | — | — |
| 2008-09-18 | $17.49 | $27.63 | 476,000 | — | — |
| 2008-09-17 | $17.92 | $28.31 | 455,800 | — | — |
| 2008-09-16 | $19.38 | $30.62 | 526,600 | — | — |
| 2008-09-15 | $18.23 | $28.80 | 314,900 | — | — |
| 2008-09-12 | $17.97 | $28.39 | 112,500 | — | — |
| 2008-09-11 | $18.38 | $29.04 | 240,700 | — | — |
| 2008-09-10 | $18.15 | $28.41 | 241,200 | — | — |
| 2008-09-09 | $17.91 | $28.04 | 255,100 | — | — |
| 2008-09-08 | $18.45 | $28.88 | 282,000 | — | — |
| 2008-09-05 | $17.97 | $28.13 | 229,800 | — | — |
| 2008-09-04 | $17.80 | $27.87 | 226,300 | — | — |
| 2008-09-03 | $17.73 | $27.76 | 436,800 | — | — |
| 2008-09-02 | $17.76 | $27.80 | 236,400 | — | — |
| 2008-08-29 | $17.61 | $27.57 | 211,300 | — | — |
| 2008-08-28 | $18.18 | $28.46 | 141,400 | — | — |
| 2008-08-27 | $17.74 | $27.77 | 238,700 | — | — |
| 2008-08-26 | $17.30 | $27.08 | 189,900 | — | — |
| 2008-08-25 | $16.51 | $25.85 | 177,700 | — | — |
| 2008-08-22 | $16.95 | $26.54 | 222,000 | — | — |
| 2008-08-21 | $16.00 | $25.05 | 629,700 | — | — |
| 2008-08-20 | $17.41 | $27.26 | 156,000 | — | — |
| 2008-08-19 | $17.50 | $27.40 | 139,700 | — | — |
| 2008-08-18 | $17.81 | $27.88 | 166,800 | — | — |
| 2008-08-15 | $17.80 | $27.87 | 220,400 | — | — |
| 2008-08-14 | $17.74 | $27.77 | 353,900 | — | — |
| 2008-08-13 | $17.50 | $27.40 | 220,300 | — | — |
| 2008-08-12 | $17.76 | $27.80 | 245,600 | — | — |
| 2008-08-11 | $18.21 | $28.51 | 287,300 | — | — |
| 2008-08-08 | $17.85 | $27.94 | 284,900 | — | — |
| 2008-08-07 | $17.75 | $27.79 | 296,600 | — | — |
| 2008-08-06 | $18.29 | $28.63 | 256,300 | — | — |
| 2008-08-05 | $18.15 | $28.41 | 339,300 | — | — |
| 2008-08-04 | $16.98 | $26.58 | 361,200 | — | — |
| 2008-08-01 | $17.51 | $27.41 | 224,100 | — | — |
| 2008-07-31 | $17.89 | $28.01 | 177,400 | — | — |
| 2008-07-30 | $18.16 | $28.43 | 248,200 | — | — |
| 2008-07-29 | $18.30 | $28.65 | 279,100 | — | — |
| 2008-07-28 | $17.79 | $27.85 | 230,300 | — | — |
| 2008-07-25 | $17.84 | $27.93 | 298,900 | — | — |
| 2008-07-24 | $18.00 | $28.18 | 296,200 | — | — |
| 2008-07-23 | $18.30 | $28.65 | 419,000 | — | — |
| 2008-07-22 | $18.44 | $28.87 | 487,600 | — | — |
| 2008-07-21 | $18.32 | $28.68 | 339,300 | — | — |
| 2008-07-18 | $18.45 | $28.88 | 338,600 | — | — |
| 2008-07-17 | $18.94 | $29.65 | 344,700 | — | — |
| 2008-07-16 | $18.52 | $28.99 | 307,000 | — | — |
| 2008-07-15 | $17.42 | $27.27 | 343,000 | — | — |
| 2008-07-14 | $17.13 | $26.82 | 308,900 | — | — |
| 2008-07-11 | $17.24 | $26.99 | 427,500 | — | — |
| 2008-07-10 | $17.19 | $26.91 | 888,100 | — | — |
| 2008-07-09 | $14.72 | $23.04 | 230,400 | — | — |
| 2008-07-08 | $15.00 | $23.48 | 199,300 | — | — |
| 2008-07-07 | $14.19 | $22.21 | 181,200 | — | — |
| 2008-07-03 | $14.03 | $21.96 | 89,400 | — | — |
| 2008-07-02 | $14.18 | $22.20 | 261,600 | — | — |
| 2008-07-01 | $14.61 | $22.87 | 158,400 | — | — |
| 2008-06-30 | $14.24 | $22.29 | 172,200 | — | — |
| 2008-06-27 | $14.58 | $22.83 | 333,400 | — | — |
| 2008-06-26 | $14.85 | $23.25 | 85,200 | — | — |
| 2008-06-25 | $15.22 | $23.83 | 157,500 | — | — |
| 2008-06-24 | $15.06 | $23.58 | 189,500 | — | — |
| 2008-06-23 | $15.65 | $24.50 | 178,900 | — | — |
| 2008-06-20 | $16.02 | $25.08 | 321,700 | — | — |
| 2008-06-19 | $16.52 | $25.86 | 293,300 | — | — |
| 2008-06-18 | $16.14 | $25.27 | 199,000 | — | — |
| 2008-06-17 | $16.39 | $25.66 | 111,000 | — | — |
| 2008-06-16 | $16.97 | $26.57 | 177,300 | — | — |
| 2008-06-13 | $16.30 | $25.52 | 111,900 | — | — |
| 2008-06-12 | $15.72 | $24.61 | 113,100 | — | — |
| 2008-06-11 | $15.61 | $24.44 | 147,400 | — | — |
| 2008-06-10 | $16.11 | $25.22 | 167,500 | — | — |
| 2008-06-09 | $15.84 | $24.80 | 170,900 | — | — |
| 2008-06-06 | $15.83 | $24.78 | 190,100 | — | — |
| 2008-06-05 | $15.95 | $24.97 | 217,500 | — | — |
| 2008-06-04 | $15.35 | $23.77 | 297,900 | — | — |
| 2008-06-03 | $16.17 | $25.04 | 454,300 | — | — |
| 2008-06-02 | $15.85 | $24.55 | 333,000 | — | — |
| 2008-05-30 | $15.70 | $24.31 | 218,300 | — | — |
| 2008-05-29 | $15.66 | $24.25 | 224,800 | — | — |
| 2008-05-28 | $15.32 | $23.73 | 119,500 | — | — |
| 2008-05-27 | $15.18 | $23.51 | 162,700 | — | — |
| 2008-05-23 | $15.26 | $23.63 | 109,100 | — | — |
| 2008-05-22 | $15.24 | $23.60 | 189,000 | — | — |
| 2008-05-21 | $14.76 | $22.86 | 157,500 | — | — |
| 2008-05-20 | $14.99 | $23.21 | 98,900 | — | — |
| 2008-05-19 | $15.31 | $23.71 | 170,700 | — | — |
| 2008-05-16 | $15.59 | $24.14 | 130,100 | — | — |
| 2008-05-15 | $15.83 | $24.52 | 230,700 | — | — |
| 2008-05-14 | $15.93 | $24.67 | 130,500 | — | — |
| 2008-05-13 | $15.93 | $24.67 | 348,100 | — | — |
| 2008-05-12 | $16.00 | $24.78 | 297,500 | — | — |
| 2008-05-09 | $15.89 | $24.61 | 253,600 | — | — |
| 2008-05-08 | $15.99 | $24.76 | 224,700 | — | — |
| 2008-05-07 | $15.91 | $24.64 | 114,100 | — | — |
| 2008-05-06 | $16.17 | $25.04 | 153,300 | — | — |
| 2008-05-05 | $16.37 | $25.35 | 108,800 | — | — |
| 2008-05-02 | $17.10 | $26.48 | 181,900 | — | — |
| 2008-05-01 | $16.89 | $26.16 | 181,000 | — | — |
| 2008-04-30 | $17.25 | $26.71 | 207,400 | — | — |
| 2008-04-29 | $16.40 | $25.40 | 170,500 | — | — |
| 2008-04-28 | $16.10 | $24.93 | 161,600 | — | — |
| 2008-04-25 | $15.69 | $24.30 | 214,300 | — | — |
| 2008-04-24 | $15.68 | $24.28 | 257,700 | — | — |
| 2008-04-23 | $14.72 | $22.80 | 99,500 | — | — |
| 2008-04-22 | $14.50 | $22.46 | 214,400 | — | — |
| 2008-04-21 | $15.71 | $24.33 | 135,900 | — | — |
| 2008-04-18 | $15.63 | $24.21 | 139,100 | — | — |
| 2008-04-17 | $15.26 | $23.63 | 102,400 | — | — |
| 2008-04-16 | $15.05 | $23.31 | 265,100 | — | — |
| 2008-04-15 | $14.70 | $22.77 | 164,000 | — | — |
| 2008-04-14 | $14.05 | $21.76 | 171,200 | — | — |
| 2008-04-11 | $14.34 | $22.21 | 119,900 | — | — |
| 2008-04-10 | $15.13 | $23.43 | 120,400 | — | — |
| 2008-04-09 | $14.49 | $22.44 | 119,400 | — | — |
| 2008-04-08 | $15.21 | $23.56 | 52,300 | — | — |
| 2008-04-07 | $15.34 | $23.76 | 105,200 | — | — |
| 2008-04-04 | $15.59 | $24.14 | 102,400 | — | — |
| 2008-04-03 | $15.41 | $23.87 | 114,400 | — | — |
| 2008-04-02 | $15.99 | $24.76 | 137,600 | — | — |
| 2008-04-01 | $15.94 | $24.69 | 208,100 | — | — |
| 2008-03-31 | $14.94 | $23.14 | 174,900 | — | — |
| 2008-03-28 | $14.82 | $22.95 | 241,500 | — | — |
| 2008-03-27 | $15.42 | $23.88 | 184,800 | — | — |
| 2008-03-26 | $15.37 | $23.80 | 276,100 | — | — |
| 2008-03-25 | $16.24 | $25.15 | 451,600 | — | — |
| 2008-03-24 | $16.69 | $25.85 | 338,900 | — | — |
| 2008-03-20 | $16.57 | $25.66 | 601,100 | — | — |
| 2008-03-19 | $16.20 | $25.09 | 150,900 | — | — |
| 2008-03-18 | $16.75 | $25.94 | 198,000 | — | — |
| 2008-03-17 | $15.59 | $24.14 | 133,400 | — | — |
| 2008-03-14 | $15.77 | $24.42 | 145,300 | — | — |
| 2008-03-13 | $16.05 | $24.86 | 123,300 | — | — |
| 2008-03-12 | $15.37 | $23.80 | 218,000 | — | — |
| 2008-03-11 | $15.43 | $23.90 | 158,900 | — | — |
| 2008-03-10 | $14.40 | $22.30 | 111,400 | — | — |
| 2008-03-07 | $15.10 | $23.39 | 154,500 | — | — |
| 2008-03-06 | $14.90 | $23.08 | 208,300 | — | — |
| 2008-03-05 | $15.68 | $24.03 | 164,500 | — | — |
| 2008-03-04 | $16.26 | $24.92 | 142,100 | — | — |
| 2008-03-03 | $15.99 | $24.50 | 176,300 | — | — |
| 2008-02-29 | $15.66 | $24.00 | 247,200 | — | — |
| 2008-02-28 | $16.89 | $25.88 | 208,800 | — | — |
| 2008-02-27 | $17.98 | $27.55 | 214,200 | — | — |
| 2008-02-26 | $17.24 | $26.42 | 239,800 | — | — |
| 2008-02-25 | $16.79 | $25.73 | 209,800 | — | — |
| 2008-02-22 | $16.11 | $24.69 | 110,900 | — | — |
| 2008-02-21 | $15.83 | $24.26 | 188,500 | — | — |
| 2008-02-20 | $16.77 | $25.70 | 509,300 | — | — |
| 2008-02-19 | $16.06 | $24.61 | 134,300 | — | — |
| 2008-02-15 | $16.15 | $24.75 | 99,700 | — | — |
| 2008-02-14 | $16.13 | $24.72 | 126,600 | — | — |
| 2008-02-13 | $17.01 | $26.07 | 142,300 | — | — |
| 2008-02-12 | $16.48 | $25.25 | 124,700 | — | — |
| 2008-02-11 | $15.93 | $24.41 | 171,100 | — | — |
| 2008-02-08 | $16.04 | $24.58 | 142,600 | — | — |
| 2008-02-07 | $16.55 | $25.36 | 224,200 | — | — |
| 2008-02-06 | $15.65 | $23.98 | 166,600 | — | — |
| 2008-02-05 | $15.92 | $24.40 | 144,000 | — | — |
| 2008-02-04 | $16.58 | $25.41 | 122,400 | — | — |
| 2008-02-01 | $16.65 | $25.51 | 164,200 | — | — |
| 2008-01-31 | $16.37 | $25.09 | 221,800 | — | — |
| 2008-01-30 | $15.44 | $23.66 | 158,700 | — | — |
| 2008-01-29 | $15.61 | $23.92 | 181,800 | — | — |
| 2008-01-28 | $15.53 | $23.80 | 186,100 | — | — |
| 2008-01-25 | $15.19 | $23.28 | 249,600 | — | — |
| 2008-01-24 | $15.38 | $23.57 | 233,300 | — | — |
| 2008-01-23 | $15.35 | $23.52 | 384,900 | — | — |
| 2008-01-22 | $14.48 | $22.19 | 277,200 | — | — |
| 2008-01-18 | $13.69 | $20.98 | 366,300 | — | — |
| 2008-01-17 | $14.23 | $21.81 | 291,100 | — | — |
| 2008-01-16 | $14.06 | $21.55 | 304,600 | — | — |
| 2008-01-15 | $13.84 | $21.21 | 313,000 | — | — |
| 2008-01-14 | $13.75 | $21.07 | 459,600 | — | — |
| 2008-01-11 | $13.53 | $20.73 | 394,500 | — | — |
| 2008-01-10 | $13.49 | $20.67 | 764,000 | — | — |
| 2008-01-09 | $14.88 | $22.80 | 319,300 | — | — |
| 2008-01-08 | $14.46 | $22.16 | 317,300 | — | — |
| 2008-01-07 | $14.69 | $22.51 | 257,300 | — | — |
| 2008-01-04 | $14.59 | $22.36 | 391,200 | — | — |
| 2008-01-03 | $14.69 | $22.51 | 332,400 | — | — |
| 2008-01-02 | $15.33 | $23.49 | 346,000 | — | — |