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
- 1999-04-01 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 | $20.14 | $34.60 | 222,974 | — | — |
| 2008-12-30 | $19.97 | $34.29 | 118,618 | — | — |
| 2008-12-29 | $20.09 | $34.50 | 173,852 | — | — |
| 2008-12-26 | $19.87 | $34.13 | 54,555 | — | — |
| 2008-12-24 | $19.49 | $33.47 | 62,252 | — | — |
| 2008-12-23 | $19.76 | $33.93 | 217,089 | — | — |
| 2008-12-22 | $19.57 | $33.62 | 302,204 | — | — |
| 2008-12-19 | $18.95 | $32.54 | 373,284 | — | — |
| 2008-12-18 | $19.02 | $32.67 | 182,907 | — | — |
| 2008-12-17 | $19.04 | $32.70 | 260,099 | — | — |
| 2008-12-16 | $19.61 | $33.68 | 122,240 | — | — |
| 2008-12-15 | $18.89 | $32.43 | 203,959 | — | — |
| 2008-12-12 | $19.28 | $33.12 | 220,711 | — | — |
| 2008-12-11 | $18.85 | $32.37 | 214,825 | — | — |
| 2008-12-10 | $18.99 | $32.62 | 200,337 | — | — |
| 2008-12-09 | $19.12 | $32.84 | 510,012 | — | — |
| 2008-12-08 | $19.86 | $34.10 | 310,353 | — | — |
| 2008-12-05 | $20.17 | $34.65 | 239,047 | — | — |
| 2008-12-04 | $20.10 | $34.51 | 399,996 | — | — |
| 2008-12-03 | $19.88 | $34.14 | 230,897 | — | — |
| 2008-12-02 | $19.24 | $33.04 | 791,163 | — | — |
| 2008-12-01 | $18.89 | $32.45 | 412,673 | — | — |
| 2008-11-28 | $18.89 | $32.45 | 116,128 | — | — |
| 2008-11-26 | $18.66 | $32.05 | 262,363 | — | — |
| 2008-11-25 | $18.69 | $32.10 | 2,212,088 | — | — |
| 2008-11-24 | $19.42 | $33.34 | 400,449 | — | — |
| 2008-11-21 | $18.54 | $31.83 | 320,766 | — | — |
| 2008-11-20 | $18.33 | $31.48 | 278,661 | — | — |
| 2008-11-19 | $19.05 | $32.71 | 243,800 | — | — |
| 2008-11-18 | $20.16 | $34.53 | 198,753 | — | — |
| 2008-11-17 | $20.02 | $34.31 | 210,071 | — | — |
| 2008-11-14 | $19.62 | $33.62 | 230,671 | — | — |
| 2008-11-13 | $20.35 | $34.86 | 271,644 | — | — |
| 2008-11-12 | $19.09 | $32.71 | 258,062 | — | — |
| 2008-11-11 | $19.28 | $33.03 | 452,287 | — | — |
| 2008-11-10 | $19.83 | $33.97 | 201,696 | — | — |
| 2008-11-07 | $20.06 | $34.37 | 166,382 | — | — |
| 2008-11-06 | $20.01 | $34.28 | 349,063 | — | — |
| 2008-11-05 | $20.61 | $35.31 | 286,132 | — | — |
| 2008-11-04 | $20.64 | $34.98 | 298,129 | — | — |
| 2008-11-03 | $20.31 | $34.42 | 268,928 | — | — |
| 2008-10-31 | $20.55 | $34.82 | 310,127 | — | — |
| 2008-10-30 | $19.56 | $33.15 | 250,592 | — | — |
| 2008-10-29 | $19.40 | $32.88 | 295,413 | — | — |
| 2008-10-28 | $18.96 | $32.14 | 260,778 | — | — |
| 2008-10-27 | $18.31 | $31.04 | 159,138 | — | — |
| 2008-10-24 | $18.28 | $30.99 | 235,198 | — | — |
| 2008-10-23 | $19.04 | $32.27 | 280,699 | — | — |
| 2008-10-22 | $19.00 | $32.20 | 363,777 | — | — |
| 2008-10-21 | $18.69 | $31.67 | 218,900 | — | — |
| 2008-10-20 | $18.70 | $31.69 | 366,493 | — | — |
| 2008-10-17 | $18.05 | $30.59 | 474,698 | — | — |
| 2008-10-16 | $17.03 | $28.86 | 289,301 | — | — |
| 2008-10-15 | $16.22 | $27.49 | 232,029 | — | — |
| 2008-10-14 | $17.09 | $28.97 | 251,950 | — | — |
| 2008-10-13 | $16.45 | $27.88 | 283,415 | — | — |
| 2008-10-10 | $15.40 | $26.09 | 474,472 | — | — |
| 2008-10-09 | $14.83 | $25.14 | 502,315 | — | — |
| 2008-10-08 | $15.81 | $26.79 | 542,835 | — | — |
| 2008-10-07 | $17.06 | $28.92 | 234,293 | — | — |
| 2008-10-06 | $17.74 | $30.06 | 268,248 | — | — |
| 2008-10-03 | $18.87 | $31.98 | 214,146 | — | — |
| 2008-10-02 | $19.22 | $32.57 | 314,202 | — | — |
| 2008-10-01 | $19.99 | $33.89 | 222,069 | — | — |
| 2008-09-30 | $19.58 | $33.19 | 241,990 | — | — |
| 2008-09-29 | $20.71 | $35.10 | 145,782 | — | — |
| 2008-09-26 | $21.03 | $35.65 | 104,357 | — | — |
| 2008-09-25 | $21.48 | $36.41 | 136,275 | — | — |
| 2008-09-24 | $22.09 | $37.44 | 198,526 | — | — |
| 2008-09-23 | $22.14 | $37.52 | 285,226 | — | — |
| 2008-09-22 | $22.07 | $37.41 | 456,815 | — | — |
| 2008-09-19 | $21.44 | $36.34 | 531,970 | — | — |
| 2008-09-18 | $20.85 | $35.34 | 679,336 | — | — |
| 2008-09-17 | $19.99 | $33.88 | 561,398 | — | — |
| 2008-09-16 | $20.19 | $34.22 | 439,611 | — | — |
| 2008-09-15 | $19.31 | $32.73 | 305,147 | — | — |
| 2008-09-12 | $19.82 | $33.59 | 220,937 | — | — |
| 2008-09-11 | $19.58 | $33.18 | 339,555 | — | — |
| 2008-09-10 | $19.40 | $32.88 | 574,527 | — | — |
| 2008-09-09 | $19.64 | $33.30 | 1,239,376 | — | — |
| 2008-09-08 | $19.91 | $33.75 | 1,213,570 | — | — |
| 2008-09-05 | $19.39 | $32.86 | 745,210 | — | — |
| 2008-09-04 | $19.10 | $32.37 | 550,985 | — | — |
| 2008-09-03 | $19.33 | $32.76 | 1,418,887 | — | — |
| 2008-09-02 | $19.31 | $32.73 | 639,495 | — | — |
| 2008-08-29 | $19.31 | $32.73 | 287,716 | — | — |
| 2008-08-28 | $19.32 | $32.74 | 258,062 | — | — |
| 2008-08-27 | $19.05 | $32.29 | 166,608 | — | — |
| 2008-08-26 | $19.09 | $32.35 | 177,021 | — | — |
| 2008-08-25 | $19.15 | $32.46 | 191,735 | — | — |
| 2008-08-22 | $19.17 | $32.50 | 235,878 | — | — |
| 2008-08-21 | $18.95 | $32.12 | 288,622 | — | — |
| 2008-08-20 | $19.19 | $32.52 | 428,292 | — | — |
| 2008-08-19 | $19.16 | $32.48 | 306,279 | — | — |
| 2008-08-18 | $19.45 | $32.96 | 666,886 | — | — |
| 2008-08-15 | $19.40 | $32.88 | 406,561 | — | — |
| 2008-08-14 | $19.20 | $32.55 | 710,802 | — | — |
| 2008-08-13 | $19.22 | $32.57 | 946,453 | — | — |
| 2008-08-12 | $18.96 | $32.14 | 933,324 | — | — |
| 2008-08-11 | $18.71 | $31.72 | 752,907 | — | — |
| 2008-08-08 | $17.94 | $30.41 | 479,225 | — | — |
| 2008-08-07 | $17.84 | $30.23 | 625,687 | — | — |
| 2008-08-06 | $17.92 | $30.38 | 543,288 | — | — |
| 2008-08-05 | $17.96 | $30.44 | 605,992 | — | — |
| 2008-08-04 | $18.01 | $30.53 | 448,665 | — | — |
| 2008-08-01 | $17.77 | $30.12 | 204,412 | — | — |
| 2008-07-31 | $17.86 | $30.28 | 324,615 | — | — |
| 2008-07-30 | $17.72 | $30.04 | 324,615 | — | — |
| 2008-07-29 | $17.69 | $29.61 | 416,974 | — | — |
| 2008-07-28 | $17.11 | $28.64 | 288,169 | — | — |
| 2008-07-25 | $17.44 | $29.20 | 300,167 | — | — |
| 2008-07-24 | $17.31 | $28.97 | 242,895 | — | — |
| 2008-07-23 | $17.67 | $29.58 | 235,878 | — | — |
| 2008-07-22 | $17.69 | $29.61 | 365,588 | — | — |
| 2008-07-21 | $17.07 | $28.57 | 269,833 | — | — |
| 2008-07-18 | $17.28 | $28.92 | 325,294 | — | — |
| 2008-07-17 | $17.07 | $28.57 | 452,966 | — | — |
| 2008-07-16 | $16.73 | $28.00 | 503,900 | — | — |
| 2008-07-15 | $15.93 | $26.66 | 402,486 | — | — |
| 2008-07-14 | $16.38 | $27.42 | 389,130 | — | — |
| 2008-07-11 | $17.02 | $28.48 | 487,148 | — | — |
| 2008-07-10 | $16.62 | $27.82 | 259,646 | — | — |
| 2008-07-09 | $16.69 | $27.93 | 238,820 | — | — |
| 2008-07-08 | $17.12 | $28.66 | 172,268 | — | — |
| 2008-07-07 | $16.51 | $27.63 | 244,253 | — | — |
| 2008-07-03 | $16.84 | $28.19 | 190,151 | — | — |
| 2008-07-02 | $17.03 | $28.50 | 277,077 | — | — |
| 2008-07-01 | $16.96 | $28.39 | 592,637 | — | — |
| 2008-06-30 | $16.61 | $27.81 | 313,296 | — | — |
| 2008-06-27 | $17.30 | $28.95 | 614,595 | — | — |
| 2008-06-26 | $17.15 | $28.71 | 167,740 | — | — |
| 2008-06-25 | $17.25 | $28.87 | 171,588 | — | — |
| 2008-06-24 | $17.18 | $28.75 | 276,171 | — | — |
| 2008-06-23 | $17.11 | $28.64 | 186,076 | — | — |
| 2008-06-20 | $17.65 | $29.54 | 292,470 | — | — |
| 2008-06-19 | $17.60 | $29.46 | 258,515 | — | — |
| 2008-06-18 | $18.04 | $30.19 | 138,765 | — | — |
| 2008-06-17 | $18.04 | $30.19 | 156,874 | — | — |
| 2008-06-16 | $18.19 | $30.44 | 248,102 | — | — |
| 2008-06-13 | $18.01 | $30.15 | 127,673 | — | — |
| 2008-06-12 | $17.92 | $29.99 | 252,176 | — | — |
| 2008-06-11 | $17.58 | $29.43 | 327,105 | — | — |
| 2008-06-10 | $17.82 | $29.83 | 347,252 | — | — |
| 2008-06-09 | $17.82 | $29.83 | 200,564 | — | — |
| 2008-06-06 | $17.89 | $29.95 | 236,104 | — | — |
| 2008-06-05 | $18.27 | $30.57 | 371,700 | — | — |
| 2008-06-04 | $18.05 | $30.20 | 306,958 | — | — |
| 2008-06-03 | $18.10 | $30.29 | 362,871 | — | — |
| 2008-06-02 | $17.98 | $30.09 | 356,533 | — | — |
| 2008-05-30 | $18.11 | $30.32 | 314,202 | — | — |
| 2008-05-29 | $18.13 | $30.35 | 187,434 | — | — |
| 2008-05-28 | $18.01 | $30.15 | 384,150 | — | — |
| 2008-05-27 | $18.07 | $30.24 | 186,755 | — | — |
| 2008-05-23 | $17.94 | $30.02 | 159,591 | — | — |
| 2008-05-22 | $18.19 | $30.45 | 183,133 | — | — |
| 2008-05-21 | $18.01 | $30.14 | 196,942 | — | — |
| 2008-05-20 | $17.97 | $30.08 | 299,940 | — | — |
| 2008-05-19 | $17.91 | $29.97 | 205,770 | — | — |
| 2008-05-16 | $18.21 | $30.49 | 346,120 | — | — |
| 2008-05-15 | $18.05 | $30.22 | 542,156 | — | — |
| 2008-05-14 | $17.71 | $29.63 | 486,696 | — | — |
| 2008-05-13 | $17.58 | $29.42 | 254,893 | — | — |
| 2008-05-12 | $17.52 | $29.33 | 224,785 | — | — |
| 2008-05-09 | $17.09 | $28.60 | 217,089 | — | — |
| 2008-05-08 | $16.97 | $28.41 | 294,507 | — | — |
| 2008-05-07 | $16.83 | $28.17 | 278,435 | — | — |
| 2008-05-06 | $17.14 | $28.70 | 159,364 | — | — |
| 2008-05-05 | $17.07 | $28.57 | 235,198 | — | — |
| 2008-05-02 | $16.90 | $28.28 | 182,228 | — | — |
| 2008-05-01 | $17.11 | $28.64 | 209,166 | — | — |
| 2008-04-30 | $17.10 | $28.61 | 307,863 | — | — |
| 2008-04-29 | $17.29 | $28.58 | 235,878 | — | — |
| 2008-04-28 | $17.22 | $28.45 | 232,482 | — | — |
| 2008-04-25 | $17.10 | $28.25 | 262,136 | — | — |
| 2008-04-24 | $17.12 | $28.29 | 281,604 | — | — |
| 2008-04-23 | $16.42 | $27.13 | 268,928 | — | — |
| 2008-04-22 | $16.58 | $27.40 | 642,438 | — | — |
| 2008-04-21 | $17.75 | $29.33 | 296,318 | — | — |
| 2008-04-18 | $17.73 | $29.29 | 282,510 | — | — |
| 2008-04-17 | $17.58 | $29.05 | 529,479 | — | — |
| 2008-04-16 | $17.50 | $28.91 | 485,790 | — | — |
| 2008-04-15 | $17.24 | $28.48 | 222,522 | — | — |
| 2008-04-14 | $16.87 | $27.87 | 236,104 | — | — |
| 2008-04-11 | $17.29 | $28.58 | 288,169 | — | — |
| 2008-04-10 | $17.15 | $28.34 | 196,942 | — | — |
| 2008-04-09 | $17.11 | $28.28 | 228,407 | — | — |
| 2008-04-08 | $17.25 | $28.51 | 285,679 | — | — |
| 2008-04-07 | $17.11 | $28.27 | 264,853 | — | — |
| 2008-04-04 | $16.98 | $28.06 | 274,587 | — | — |
| 2008-04-03 | $16.95 | $28.02 | 275,719 | — | — |
| 2008-04-02 | $17.14 | $28.33 | 377,132 | — | — |
| 2008-04-01 | $16.90 | $27.92 | 409,956 | — | — |
| 2008-03-31 | $16.56 | $27.36 | 463,379 | — | — |
| 2008-03-28 | $16.32 | $26.96 | 205,091 | — | — |
| 2008-03-27 | $16.46 | $27.19 | 141,708 | — | — |
| 2008-03-26 | $16.50 | $27.27 | 132,879 | — | — |
| 2008-03-25 | $16.70 | $27.60 | 193,773 | — | — |
| 2008-03-24 | $16.46 | $27.21 | 321,445 | — | — |
| 2008-03-20 | $16.45 | $27.18 | 267,796 | — | — |
| 2008-03-19 | $15.85 | $26.20 | 296,545 | — | — |
| 2008-03-18 | $16.10 | $26.61 | 401,580 | — | — |
| 2008-03-17 | $15.91 | $26.29 | 363,097 | — | — |
| 2008-03-14 | $15.94 | $26.34 | 266,664 | — | — |
| 2008-03-13 | $16.00 | $26.45 | 289,074 | — | — |
| 2008-03-12 | $15.75 | $26.03 | 310,806 | — | — |
| 2008-03-11 | $15.73 | $25.99 | 283,868 | — | — |
| 2008-03-10 | $15.30 | $25.29 | 161,402 | — | — |
| 2008-03-07 | $15.37 | $25.39 | 262,136 | — | — |
| 2008-03-06 | $15.19 | $25.10 | 254,893 | — | — |
| 2008-03-05 | $15.40 | $25.45 | 368,530 | — | — |
| 2008-03-04 | $15.33 | $25.33 | 521,556 | — | — |
| 2008-03-03 | $15.41 | $25.46 | 389,809 | — | — |
| 2008-02-29 | $15.33 | $25.33 | 230,218 | — | — |
| 2008-02-28 | $15.51 | $25.62 | 96,207 | — | — |
| 2008-02-27 | $15.74 | $26.00 | 220,258 | — | — |
| 2008-02-26 | $15.77 | $26.06 | 328,463 | — | — |
| 2008-02-25 | $15.61 | $25.79 | 201,469 | — | — |
| 2008-02-22 | $15.53 | $25.66 | 263,042 | — | — |
| 2008-02-21 | $15.46 | $25.55 | 248,328 | — | — |
| 2008-02-20 | $15.55 | $25.69 | 156,648 | — | — |
| 2008-02-19 | $15.52 | $25.65 | 353,364 | — | — |
| 2008-02-15 | $15.49 | $25.59 | 442,780 | — | — |
| 2008-02-14 | $15.42 | $25.48 | 282,283 | — | — |
| 2008-02-13 | $15.41 | $25.47 | 313,975 | — | — |
| 2008-02-12 | $15.14 | $25.02 | 250,365 | — | — |
| 2008-02-11 | $15.03 | $24.84 | 307,863 | — | — |
| 2008-02-08 | $14.82 | $24.48 | 307,637 | — | — |
| 2008-02-07 | $14.82 | $24.49 | 278,888 | — | — |
| 2008-02-06 | $14.89 | $24.60 | 308,316 | — | — |
| 2008-02-05 | $14.75 | $24.38 | 273,681 | — | — |
| 2008-02-04 | $15.01 | $24.80 | 366,719 | — | — |
| 2008-02-01 | $14.64 | $24.19 | 377,359 | — | — |
| 2008-01-31 | $14.27 | $23.58 | 300,846 | — | — |
| 2008-01-30 | $13.72 | $22.67 | 192,641 | — | — |
| 2008-01-29 | $14.19 | $23.08 | 145,556 | — | — |
| 2008-01-28 | $14.14 | $23.01 | 205,997 | — | — |
| 2008-01-25 | $13.71 | $22.30 | 201,696 | — | — |
| 2008-01-24 | $13.84 | $22.51 | 243,121 | — | — |
| 2008-01-23 | $13.79 | $22.43 | 325,746 | — | — |
| 2008-01-22 | $13.25 | $21.55 | 292,923 | — | — |
| 2008-01-18 | $12.65 | $20.57 | 304,694 | — | — |
| 2008-01-17 | $12.52 | $20.37 | 238,594 | — | — |
| 2008-01-16 | $12.70 | $20.66 | 731,401 | — | — |
| 2008-01-15 | $12.89 | $20.96 | 297,903 | — | — |
| 2008-01-14 | $13.03 | $21.20 | 206,676 | — | — |
| 2008-01-11 | $13.23 | $21.52 | 268,701 | — | — |
| 2008-01-10 | $13.22 | $21.51 | 512,275 | — | — |
| 2008-01-09 | $12.88 | $20.95 | 533,780 | — | — |
| 2008-01-08 | $13.40 | $21.79 | 188,566 | — | — |
| 2008-01-07 | $13.60 | $22.13 | 259,194 | — | — |
| 2008-01-04 | $13.40 | $21.80 | 178,832 | — | — |
| 2008-01-03 | $13.59 | $22.10 | 246,517 | — | — |
| 2008-01-02 | $13.55 | $22.04 | 224,333 | — | — |