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
- 2004-04-30 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 | $17.10 | $17.10 | 23,550 | — | — |
| 2008-12-30 | $16.50 | $16.50 | 7,483 | — | — |
| 2008-12-29 | $15.36 | $15.36 | 18,450 | — | — |
| 2008-12-26 | $14.94 | $14.94 | 5,267 | — | — |
| 2008-12-24 | $15.18 | $15.18 | 8,267 | — | — |
| 2008-12-23 | $14.88 | $14.88 | 15,017 | — | — |
| 2008-12-22 | $15.60 | $15.60 | 22,617 | — | — |
| 2008-12-19 | $17.58 | $17.58 | 68,950 | — | — |
| 2008-12-18 | $14.94 | $14.94 | 44,017 | — | — |
| 2008-12-17 | $12.66 | $12.66 | 84,017 | — | — |
| 2008-12-16 | $13.02 | $13.02 | 80,617 | — | — |
| 2008-12-15 | $12.24 | $12.24 | 14,300 | — | — |
| 2008-12-12 | $12.96 | $12.96 | 13,167 | — | — |
| 2008-12-11 | $12.66 | $12.66 | 14,767 | — | — |
| 2008-12-10 | $13.68 | $13.68 | 7,233 | — | — |
| 2008-12-09 | $13.50 | $13.50 | 21,967 | — | — |
| 2008-12-08 | $14.40 | $14.40 | 30,050 | — | — |
| 2008-12-05 | $13.08 | $13.08 | 43,733 | — | — |
| 2008-12-04 | $12.54 | $12.54 | 25,467 | — | — |
| 2008-12-03 | $12.42 | $12.42 | 26,100 | — | — |
| 2008-12-02 | $12.00 | $12.00 | 69,250 | — | — |
| 2008-12-01 | $12.24 | $12.24 | 21,233 | — | — |
| 2008-11-28 | $15.54 | $15.54 | 7,583 | — | — |
| 2008-11-26 | $14.40 | $14.40 | 21,833 | — | — |
| 2008-11-25 | $13.98 | $13.98 | 22,000 | — | — |
| 2008-11-24 | $13.68 | $13.68 | 40,017 | — | — |
| 2008-11-21 | $13.74 | $13.74 | 84,850 | — | — |
| 2008-11-20 | $14.46 | $14.46 | 40,233 | — | — |
| 2008-11-19 | $14.16 | $14.16 | 15,333 | — | — |
| 2008-11-18 | $16.08 | $16.08 | 16,200 | — | — |
| 2008-11-17 | $16.38 | $16.38 | 47,917 | — | — |
| 2008-11-14 | $15.36 | $15.36 | 44,283 | — | — |
| 2008-11-13 | $16.80 | $16.80 | 34,983 | — | — |
| 2008-11-12 | $15.54 | $15.54 | 31,900 | — | — |
| 2008-11-11 | $17.76 | $17.76 | 21,067 | — | — |
| 2008-11-10 | $16.92 | $16.92 | 11,133 | — | — |
| 2008-11-07 | $16.74 | $16.74 | 258,917 | — | — |
| 2008-11-06 | $17.70 | $17.70 | 16,617 | — | — |
| 2008-11-05 | $17.70 | $17.70 | 14,967 | — | — |
| 2008-11-04 | $17.76 | $17.76 | 58,767 | — | — |
| 2008-11-03 | $16.56 | $16.56 | 29,467 | — | — |
| 2008-10-31 | $17.10 | $17.10 | 44,433 | — | — |
| 2008-10-30 | $17.10 | $17.10 | 49,567 | — | — |
| 2008-10-29 | $14.46 | $14.46 | 122,650 | — | — |
| 2008-10-28 | $15.84 | $15.84 | 32,583 | — | — |
| 2008-10-27 | $16.50 | $16.50 | 26,583 | — | — |
| 2008-10-24 | $17.94 | $17.94 | 19,333 | — | — |
| 2008-10-23 | $18.54 | $18.54 | 40,567 | — | — |
| 2008-10-22 | $19.68 | $19.68 | 29,650 | — | — |
| 2008-10-21 | $19.20 | $19.20 | 33,517 | — | — |
| 2008-10-20 | $20.28 | $20.28 | 28,000 | — | — |
| 2008-10-17 | $17.10 | $17.10 | 42,467 | — | — |
| 2008-10-16 | $15.84 | $15.84 | 29,350 | — | — |
| 2008-10-15 | $14.22 | $14.22 | 19,683 | — | — |
| 2008-10-14 | $17.10 | $17.10 | 26,750 | — | — |
| 2008-10-13 | $16.80 | $16.80 | 32,867 | — | — |
| 2008-10-10 | $13.02 | $13.02 | 73,367 | — | — |
| 2008-10-09 | $16.02 | $16.02 | 62,133 | — | — |
| 2008-10-08 | $19.80 | $19.80 | 50,200 | — | — |
| 2008-10-07 | $19.20 | $19.20 | 39,233 | — | — |
| 2008-10-06 | $21.90 | $21.90 | 45,633 | — | — |
| 2008-10-03 | $22.56 | $22.56 | 45,217 | — | — |
| 2008-10-02 | $24.06 | $24.06 | 24,367 | — | — |
| 2008-10-01 | $26.58 | $26.58 | 15,667 | — | — |
| 2008-09-30 | $28.44 | $28.44 | 21,200 | — | — |
| 2008-09-29 | $27.78 | $27.78 | 43,883 | — | — |
| 2008-09-26 | $28.32 | $28.32 | 113,250 | — | — |
| 2008-09-25 | $29.34 | $29.34 | 49,417 | — | — |
| 2008-09-24 | $26.94 | $26.94 | 31,800 | — | — |
| 2008-09-23 | $29.34 | $29.34 | 69,683 | — | — |
| 2008-09-22 | $27.72 | $27.72 | 110,183 | — | — |
| 2008-09-19 | $29.70 | $29.70 | 174,067 | — | — |
| 2008-09-18 | $26.40 | $26.40 | 68,633 | — | — |
| 2008-09-17 | $24.84 | $24.84 | 44,800 | — | — |
| 2008-09-16 | $29.04 | $29.04 | 35,367 | — | — |
| 2008-09-15 | $28.20 | $28.20 | 24,533 | — | — |
| 2008-09-12 | $29.70 | $29.70 | 25,617 | — | — |
| 2008-09-11 | $29.10 | $29.10 | 43,317 | — | — |
| 2008-09-10 | $28.80 | $28.80 | 31,350 | — | — |
| 2008-09-09 | $27.00 | $27.00 | 50,433 | — | — |
| 2008-09-08 | $30.06 | $30.06 | 49,850 | — | — |
| 2008-09-05 | $29.16 | $29.16 | 63,400 | — | — |
| 2008-09-04 | $29.76 | $29.76 | 14,533 | — | — |
| 2008-09-03 | $29.46 | $29.46 | 13,050 | — | — |
| 2008-09-02 | $30.30 | $30.30 | 27,700 | — | — |
| 2008-08-29 | $31.20 | $31.20 | 19,817 | — | — |
| 2008-08-28 | $32.40 | $32.40 | 29,767 | — | — |
| 2008-08-27 | $29.34 | $29.34 | 29,767 | — | — |
| 2008-08-26 | $27.60 | $27.60 | 12,517 | — | — |
| 2008-08-25 | $26.10 | $26.10 | 16,067 | — | — |
| 2008-08-22 | $29.10 | $29.10 | 12,283 | — | — |
| 2008-08-21 | $26.46 | $26.46 | 22,000 | — | — |
| 2008-08-20 | $26.82 | $26.82 | 13,333 | — | — |
| 2008-08-19 | $27.24 | $27.24 | 14,967 | — | — |
| 2008-08-18 | $27.90 | $27.90 | 11,017 | — | — |
| 2008-08-15 | $29.34 | $29.34 | 42,817 | — | — |
| 2008-08-14 | $29.40 | $29.40 | 50,683 | — | — |
| 2008-08-13 | $25.14 | $25.14 | 140,000 | — | — |
| 2008-08-12 | $31.02 | $31.02 | 25,767 | — | — |
| 2008-08-11 | $30.12 | $30.12 | 48,900 | — | — |
| 2008-08-08 | $30.18 | $30.18 | 56,067 | — | — |
| 2008-08-07 | $27.54 | $27.54 | 47,200 | — | — |
| 2008-08-06 | $33.06 | $33.06 | 50,633 | — | — |
| 2008-08-05 | $31.62 | $31.62 | 42,467 | — | — |
| 2008-08-04 | $31.74 | $31.74 | 31,133 | — | — |
| 2008-08-01 | $34.14 | $34.14 | 32,300 | — | — |
| 2008-07-31 | $31.68 | $31.68 | 41,067 | — | — |
| 2008-07-30 | $33.06 | $33.06 | 36,200 | — | — |
| 2008-07-29 | $29.94 | $29.94 | 39,250 | — | — |
| 2008-07-28 | $30.72 | $30.72 | 19,967 | — | — |
| 2008-07-25 | $30.00 | $30.00 | 37,417 | — | — |
| 2008-07-24 | $29.94 | $29.94 | 29,767 | — | — |
| 2008-07-23 | $29.40 | $29.40 | 28,883 | — | — |
| 2008-07-22 | $28.50 | $28.50 | 28,817 | — | — |
| 2008-07-21 | $26.94 | $26.94 | 20,317 | — | — |
| 2008-07-18 | $26.76 | $26.76 | 25,517 | — | — |
| 2008-07-17 | $28.08 | $28.08 | 127,267 | — | — |
| 2008-07-16 | $26.40 | $26.40 | 44,250 | — | — |
| 2008-07-15 | $25.08 | $25.08 | 42,750 | — | — |
| 2008-07-14 | $24.90 | $24.90 | 17,167 | — | — |
| 2008-07-11 | $25.14 | $25.14 | 59,650 | — | — |
| 2008-07-10 | $24.12 | $24.12 | 12,567 | — | — |
| 2008-07-09 | $23.10 | $23.10 | 18,567 | — | — |
| 2008-07-08 | $24.06 | $24.06 | 37,483 | — | — |
| 2008-07-07 | $21.66 | $21.66 | 19,517 | — | — |
| 2008-07-03 | $22.14 | $22.14 | 13,233 | — | — |
| 2008-07-02 | $22.32 | $22.32 | 38,800 | — | — |
| 2008-07-01 | $22.38 | $22.38 | 14,650 | — | — |
| 2008-06-30 | $22.26 | $22.26 | 20,967 | — | — |
| 2008-06-27 | $22.50 | $22.50 | 83,850 | — | — |
| 2008-06-26 | $22.20 | $22.20 | 47,883 | — | — |
| 2008-06-25 | $22.80 | $22.80 | 12,050 | — | — |
| 2008-06-24 | $21.72 | $21.72 | 20,417 | — | — |
| 2008-06-23 | $23.76 | $23.76 | 26,767 | — | — |
| 2008-06-20 | $24.00 | $24.00 | 35,667 | — | — |
| 2008-06-19 | $23.46 | $23.46 | 31,750 | — | — |
| 2008-06-18 | $23.88 | $23.88 | 26,433 | — | — |
| 2008-06-17 | $22.62 | $22.62 | 29,583 | — | — |
| 2008-06-16 | $22.92 | $22.92 | 34,900 | — | — |
| 2008-06-13 | $22.02 | $22.02 | 27,700 | — | — |
| 2008-06-12 | $21.60 | $21.60 | 13,017 | — | — |
| 2008-06-11 | $21.96 | $21.96 | 20,583 | — | — |
| 2008-06-10 | $22.20 | $22.20 | 19,500 | — | — |
| 2008-06-09 | $22.08 | $22.08 | 24,533 | — | — |
| 2008-06-06 | $24.00 | $24.00 | 24,883 | — | — |
| 2008-06-05 | $25.02 | $25.02 | 20,683 | — | — |
| 2008-06-04 | $22.86 | $22.86 | 9,767 | — | — |
| 2008-06-03 | $23.16 | $23.16 | 12,817 | — | — |
| 2008-06-02 | $22.80 | $22.80 | 15,617 | — | — |
| 2008-05-30 | $24.12 | $24.12 | 21,000 | — | — |
| 2008-05-29 | $24.18 | $24.18 | 29,233 | — | — |
| 2008-05-28 | $23.40 | $23.40 | 8,117 | — | — |
| 2008-05-27 | $23.40 | $23.40 | 10,217 | — | — |
| 2008-05-23 | $21.78 | $21.78 | 7,650 | — | — |
| 2008-05-22 | $22.98 | $22.98 | 8,567 | — | — |
| 2008-05-21 | $22.08 | $22.08 | 25,100 | — | — |
| 2008-05-20 | $23.70 | $23.70 | 17,667 | — | — |
| 2008-05-19 | $24.54 | $24.54 | 22,717 | — | — |
| 2008-05-16 | $23.70 | $23.70 | 19,633 | — | — |
| 2008-05-15 | $23.52 | $23.52 | 7,983 | — | — |
| 2008-05-14 | $23.22 | $23.22 | 18,100 | — | — |
| 2008-05-13 | $24.48 | $24.48 | 26,717 | — | — |
| 2008-05-12 | $22.80 | $22.80 | 14,333 | — | — |
| 2008-05-09 | $20.52 | $20.52 | 8,333 | — | — |
| 2008-05-08 | $21.24 | $21.24 | 13,283 | — | — |
| 2008-05-07 | $21.66 | $21.66 | 34,550 | — | — |
| 2008-05-06 | $22.44 | $22.44 | 25,333 | — | — |
| 2008-05-05 | $20.34 | $20.34 | 13,467 | — | — |
| 2008-05-02 | $21.42 | $21.42 | 21,033 | — | — |
| 2008-05-01 | $22.68 | $22.68 | 27,333 | — | — |
| 2008-04-30 | $20.70 | $20.70 | 15,550 | — | — |
| 2008-04-29 | $20.04 | $20.04 | 6,767 | — | — |
| 2008-04-28 | $20.34 | $20.34 | 14,900 | — | — |
| 2008-04-25 | $20.10 | $20.10 | 10,467 | — | — |
| 2008-04-24 | $19.92 | $19.92 | 17,567 | — | — |
| 2008-04-23 | $19.08 | $19.08 | 79,900 | — | — |
| 2008-04-22 | $17.40 | $17.40 | 42,200 | — | — |
| 2008-04-21 | $18.06 | $18.06 | 11,333 | — | — |
| 2008-04-18 | $19.98 | $19.98 | 24,750 | — | — |
| 2008-04-17 | $18.60 | $18.60 | 17,033 | — | — |
| 2008-04-16 | $18.78 | $18.78 | 23,133 | — | — |
| 2008-04-15 | $17.82 | $17.82 | 23,333 | — | — |
| 2008-04-14 | $16.86 | $16.86 | 25,933 | — | — |
| 2008-04-11 | $18.24 | $18.24 | 19,900 | — | — |
| 2008-04-10 | $18.84 | $18.84 | 11,983 | — | — |
| 2008-04-09 | $19.20 | $19.20 | 25,633 | — | — |
| 2008-04-08 | $20.46 | $20.46 | 14,817 | — | — |
| 2008-04-07 | $20.88 | $20.88 | 18,883 | — | — |
| 2008-04-04 | $20.64 | $20.64 | 58,050 | — | — |
| 2008-04-03 | $21.06 | $21.06 | 34,767 | — | — |
| 2008-04-02 | $20.64 | $20.64 | 43,000 | — | — |
| 2008-04-01 | $20.94 | $20.94 | 33,000 | — | — |
| 2008-03-31 | $19.92 | $19.92 | 40,317 | — | — |
| 2008-03-28 | $20.34 | $20.34 | 20,517 | — | — |
| 2008-03-27 | $22.02 | $22.02 | 22,283 | — | — |
| 2008-03-26 | $22.20 | $22.20 | 20,050 | — | — |
| 2008-03-25 | $21.06 | $21.06 | 83,367 | — | — |
| 2008-03-24 | $21.00 | $21.00 | 51,433 | — | — |
| 2008-03-20 | $20.40 | $20.40 | 79,967 | — | — |
| 2008-03-19 | $20.28 | $20.28 | 33,083 | — | — |
| 2008-03-18 | $18.48 | $18.48 | 33,100 | — | — |
| 2008-03-17 | $18.00 | $18.00 | 24,800 | — | — |
| 2008-03-14 | $18.18 | $18.18 | 102,933 | — | — |
| 2008-03-13 | $19.14 | $19.14 | 27,450 | — | — |
| 2008-03-12 | $18.54 | $18.54 | 69,383 | — | — |
| 2008-03-11 | $19.80 | $19.80 | 43,433 | — | — |
| 2008-03-10 | $18.36 | $18.36 | 27,950 | — | — |
| 2008-03-07 | $20.34 | $20.34 | 29,000 | — | — |
| 2008-03-06 | $20.82 | $20.82 | 42,700 | — | — |
| 2008-03-05 | $20.76 | $20.76 | 7,717 | — | — |
| 2008-03-04 | $20.46 | $20.46 | 13,900 | — | — |
| 2008-03-03 | $20.58 | $20.58 | 30,117 | — | — |
| 2008-02-29 | $20.22 | $20.22 | 17,233 | — | — |
| 2008-02-28 | $20.52 | $20.52 | 22,267 | — | — |
| 2008-02-27 | $20.70 | $20.70 | 12,467 | — | — |
| 2008-02-26 | $21.60 | $21.60 | 22,067 | — | — |
| 2008-02-25 | $22.14 | $22.14 | 80,350 | — | — |
| 2008-02-22 | $20.22 | $20.22 | 24,517 | — | — |
| 2008-02-21 | $20.10 | $20.10 | 27,150 | — | — |
| 2008-02-20 | $19.56 | $19.56 | 33,317 | — | — |
| 2008-02-19 | $18.66 | $18.66 | 14,767 | — | — |
| 2008-02-15 | $19.02 | $19.02 | 23,533 | — | — |
| 2008-02-14 | $20.94 | $20.94 | 20,117 | — | — |
| 2008-02-13 | $21.30 | $21.30 | 20,700 | — | — |
| 2008-02-12 | $19.62 | $19.62 | 16,417 | — | — |
| 2008-02-11 | $18.30 | $18.30 | 14,000 | — | — |
| 2008-02-08 | $18.30 | $18.30 | 27,283 | — | — |
| 2008-02-07 | $19.26 | $19.26 | 29,100 | — | — |
| 2008-02-06 | $20.94 | $20.94 | 30,300 | — | — |
| 2008-02-05 | $21.30 | $21.30 | 38,183 | — | — |
| 2008-02-04 | $23.58 | $23.58 | 33,833 | — | — |
| 2008-02-01 | $21.96 | $21.96 | 58,333 | — | — |
| 2008-01-31 | $19.98 | $19.98 | 26,817 | — | — |
| 2008-01-30 | $20.64 | $20.64 | 16,850 | — | — |
| 2008-01-29 | $21.42 | $21.42 | 12,483 | — | — |
| 2008-01-28 | $20.70 | $20.70 | 9,767 | — | — |
| 2008-01-25 | $21.54 | $21.54 | 17,783 | — | — |
| 2008-01-24 | $19.92 | $19.92 | 21,633 | — | — |
| 2008-01-23 | $21.42 | $21.42 | 45,333 | — | — |
| 2008-01-22 | $22.38 | $22.38 | 39,367 | — | — |
| 2008-01-18 | $23.94 | $23.94 | 63,400 | — | — |
| 2008-01-17 | $24.72 | $24.72 | 51,117 | — | — |
| 2008-01-16 | $25.20 | $25.20 | 17,250 | — | — |
| 2008-01-15 | $24.30 | $24.30 | 30,650 | — | — |
| 2008-01-14 | $26.22 | $26.22 | 17,483 | — | — |
| 2008-01-11 | $26.10 | $26.10 | 41,083 | — | — |
| 2008-01-10 | $27.06 | $27.06 | 33,450 | — | — |
| 2008-01-09 | $26.94 | $26.94 | 23,350 | — | — |
| 2008-01-08 | $26.16 | $26.16 | 20,883 | — | — |
| 2008-01-07 | $28.08 | $28.08 | 16,067 | — | — |
| 2008-01-04 | $26.40 | $26.40 | 12,633 | — | — |
| 2008-01-03 | $26.76 | $26.76 | 14,617 | — | — |
| 2008-01-02 | $27.30 | $27.30 | 33,950 | — | — |