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
- 2003-07-03 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 | $16.77 | $18.87 | 43,200 | — | — |
| 2008-12-30 | $16.16 | $18.19 | 29,900 | — | — |
| 2008-12-29 | $16.03 | $18.04 | 31,500 | — | — |
| 2008-12-26 | $16.62 | $18.70 | 1,800 | — | — |
| 2008-12-24 | $16.31 | $18.36 | 1,100 | — | — |
| 2008-12-23 | $16.28 | $18.32 | 20,900 | — | — |
| 2008-12-22 | $16.94 | $19.06 | 23,600 | — | — |
| 2008-12-19 | $17.05 | $19.19 | 106,400 | — | — |
| 2008-12-18 | $16.71 | $18.81 | 19,800 | — | — |
| 2008-12-17 | $17.27 | $19.44 | 34,900 | — | — |
| 2008-12-16 | $17.52 | $19.72 | 37,800 | — | — |
| 2008-12-15 | $16.29 | $18.33 | 15,900 | — | — |
| 2008-12-12 | $16.70 | $18.79 | 23,400 | — | — |
| 2008-12-11 | $15.54 | $17.49 | 28,400 | — | — |
| 2008-12-10 | $16.42 | $18.48 | 19,900 | — | — |
| 2008-12-09 | $15.78 | $17.76 | 18,800 | — | — |
| 2008-12-08 | $16.26 | $18.30 | 47,100 | — | — |
| 2008-12-05 | $15.66 | $17.62 | 58,200 | — | — |
| 2008-12-04 | $13.92 | $15.67 | 24,900 | — | — |
| 2008-12-03 | $14.27 | $16.06 | 21,500 | — | — |
| 2008-12-02 | $14.27 | $16.06 | 34,600 | — | — |
| 2008-12-01 | $12.42 | $13.98 | 37,000 | — | — |
| 2008-11-28 | $15.72 | $17.69 | 8,300 | — | — |
| 2008-11-26 | $15.15 | $17.05 | 35,900 | — | — |
| 2008-11-25 | $15.10 | $16.99 | 33,000 | — | — |
| 2008-11-24 | $15.06 | $16.95 | 34,900 | — | — |
| 2008-11-21 | $14.29 | $16.08 | 48,400 | — | — |
| 2008-11-20 | $12.27 | $13.81 | 19,700 | — | — |
| 2008-11-19 | $14.23 | $16.01 | 29,200 | — | — |
| 2008-11-18 | $14.71 | $16.55 | 57,800 | — | — |
| 2008-11-17 | $14.35 | $16.15 | 21,700 | — | — |
| 2008-11-14 | $14.57 | $16.40 | 17,800 | — | — |
| 2008-11-13 | $15.19 | $17.09 | 38,300 | — | — |
| 2008-11-12 | $14.45 | $16.26 | 23,400 | — | — |
| 2008-11-11 | $14.59 | $16.42 | 25,400 | — | — |
| 2008-11-10 | $15.21 | $17.12 | 42,300 | — | — |
| 2008-11-07 | $16.04 | $18.05 | 43,400 | — | — |
| 2008-11-06 | $16.71 | $18.81 | 23,200 | — | — |
| 2008-11-05 | $16.06 | $18.07 | 31,400 | — | — |
| 2008-11-04 | $17.12 | $19.27 | 21,300 | — | — |
| 2008-11-03 | $16.87 | $18.99 | 8,700 | — | — |
| 2008-10-31 | $16.38 | $18.43 | 30,200 | — | — |
| 2008-10-30 | $16.30 | $18.34 | 9,700 | — | — |
| 2008-10-29 | $15.60 | $17.44 | 37,000 | — | — |
| 2008-10-28 | $15.99 | $17.87 | 37,900 | — | — |
| 2008-10-27 | $14.29 | $15.97 | 23,500 | — | — |
| 2008-10-24 | $15.46 | $17.28 | 17,400 | — | — |
| 2008-10-23 | $15.72 | $17.57 | 40,400 | — | — |
| 2008-10-22 | $15.23 | $17.02 | 23,000 | — | — |
| 2008-10-21 | $15.48 | $17.30 | 19,000 | — | — |
| 2008-10-20 | $16.31 | $18.23 | 23,100 | — | — |
| 2008-10-17 | $15.46 | $17.28 | 55,200 | — | — |
| 2008-10-16 | $15.91 | $17.78 | 41,100 | — | — |
| 2008-10-15 | $14.50 | $16.21 | 22,500 | — | — |
| 2008-10-14 | $14.68 | $16.41 | 21,500 | — | — |
| 2008-10-13 | $15.36 | $17.17 | 29,800 | — | — |
| 2008-10-10 | $13.18 | $14.73 | 83,000 | — | — |
| 2008-10-09 | $11.99 | $13.40 | 102,700 | — | — |
| 2008-10-08 | $13.45 | $15.03 | 63,300 | — | — |
| 2008-10-07 | $14.87 | $16.62 | 48,000 | — | — |
| 2008-10-06 | $16.87 | $18.86 | 44,800 | — | — |
| 2008-10-03 | $17.29 | $19.33 | 21,700 | — | — |
| 2008-10-02 | $17.88 | $19.99 | 41,200 | — | — |
| 2008-10-01 | $17.35 | $19.39 | 12,300 | — | — |
| 2008-09-30 | $18.13 | $20.27 | 36,200 | — | — |
| 2008-09-29 | $16.25 | $18.16 | 29,100 | — | — |
| 2008-09-26 | $17.86 | $19.96 | 23,800 | — | — |
| 2008-09-25 | $17.99 | $20.11 | 71,100 | — | — |
| 2008-09-24 | $17.80 | $19.90 | 20,700 | — | — |
| 2008-09-23 | $18.77 | $20.98 | 29,700 | — | — |
| 2008-09-22 | $18.70 | $20.90 | 24,100 | — | — |
| 2008-09-19 | $19.50 | $21.80 | 181,700 | — | — |
| 2008-09-18 | $19.10 | $21.35 | 132,300 | — | — |
| 2008-09-17 | $17.91 | $20.02 | 16,800 | — | — |
| 2008-09-16 | $18.52 | $20.70 | 50,400 | — | — |
| 2008-09-15 | $17.98 | $20.10 | 33,000 | — | — |
| 2008-09-12 | $18.44 | $20.61 | 59,000 | — | — |
| 2008-09-11 | $18.53 | $20.71 | 90,400 | — | — |
| 2008-09-10 | $18.48 | $20.66 | 34,700 | — | — |
| 2008-09-09 | $18.09 | $20.22 | 26,800 | — | — |
| 2008-09-08 | $18.39 | $20.56 | 50,800 | — | — |
| 2008-09-05 | $18.01 | $20.13 | 29,500 | — | — |
| 2008-09-04 | $18.17 | $20.31 | 43,800 | — | — |
| 2008-09-03 | $18.53 | $20.71 | 116,500 | — | — |
| 2008-09-02 | $18.19 | $20.33 | 24,100 | — | — |
| 2008-08-29 | $17.98 | $20.10 | 27,400 | — | — |
| 2008-08-28 | $18.28 | $20.43 | 41,100 | — | — |
| 2008-08-27 | $18.19 | $20.33 | 27,800 | — | — |
| 2008-08-26 | $17.94 | $20.05 | 9,300 | — | — |
| 2008-08-25 | $17.94 | $20.05 | 23,800 | — | — |
| 2008-08-22 | $18.21 | $20.36 | 48,200 | — | — |
| 2008-08-21 | $18.08 | $20.21 | 58,600 | — | — |
| 2008-08-20 | $17.81 | $19.91 | 36,400 | — | — |
| 2008-08-19 | $18.07 | $20.20 | 41,600 | — | — |
| 2008-08-18 | $18.46 | $20.64 | 138,900 | — | — |
| 2008-08-15 | $17.75 | $19.84 | 43,400 | — | — |
| 2008-08-14 | $17.65 | $19.73 | 15,100 | — | — |
| 2008-08-13 | $17.60 | $19.67 | 73,500 | — | — |
| 2008-08-12 | $17.43 | $19.48 | 24,000 | — | — |
| 2008-08-11 | $17.47 | $19.53 | 19,700 | — | — |
| 2008-08-08 | $17.15 | $19.17 | 32,600 | — | — |
| 2008-08-07 | $16.65 | $18.61 | 24,900 | — | — |
| 2008-08-06 | $17.28 | $19.32 | 20,400 | — | — |
| 2008-08-05 | $17.25 | $19.28 | 25,100 | — | — |
| 2008-08-04 | $16.67 | $18.63 | 63,200 | — | — |
| 2008-08-01 | $17.50 | $19.56 | 13,600 | — | — |
| 2008-07-31 | $17.42 | $19.47 | 25,700 | — | — |
| 2008-07-30 | $17.40 | $19.45 | 36,200 | — | — |
| 2008-07-29 | $16.99 | $18.87 | 33,300 | — | — |
| 2008-07-28 | $16.88 | $18.75 | 15,000 | — | — |
| 2008-07-25 | $17.11 | $19.01 | 28,400 | — | — |
| 2008-07-24 | $16.31 | $18.12 | 50,600 | — | — |
| 2008-07-23 | $17.01 | $18.90 | 11,500 | — | — |
| 2008-07-22 | $17.23 | $19.14 | 49,200 | — | — |
| 2008-07-21 | $16.88 | $18.75 | 26,800 | — | — |
| 2008-07-18 | $16.53 | $18.36 | 19,700 | — | — |
| 2008-07-17 | $17.10 | $19.00 | 37,300 | — | — |
| 2008-07-16 | $16.90 | $18.77 | 19,100 | — | — |
| 2008-07-15 | $15.80 | $17.55 | 24,100 | — | — |
| 2008-07-14 | $15.54 | $17.26 | 24,300 | — | — |
| 2008-07-11 | $16.20 | $18.00 | 32,900 | — | — |
| 2008-07-10 | $15.92 | $17.69 | 21,800 | — | — |
| 2008-07-09 | $15.78 | $17.53 | 38,300 | — | — |
| 2008-07-08 | $16.35 | $18.16 | 36,800 | — | — |
| 2008-07-07 | $15.63 | $17.36 | 27,900 | — | — |
| 2008-07-03 | $15.94 | $17.71 | 12,300 | — | — |
| 2008-07-02 | $16.10 | $17.89 | 22,200 | — | — |
| 2008-07-01 | $16.61 | $18.45 | 31,200 | — | — |
| 2008-06-30 | $15.87 | $17.63 | 59,800 | — | — |
| 2008-06-27 | $16.49 | $18.32 | 177,600 | — | — |
| 2008-06-26 | $16.28 | $18.09 | 23,300 | — | — |
| 2008-06-25 | $16.32 | $18.13 | 30,500 | — | — |
| 2008-06-24 | $16.14 | $17.93 | 94,600 | — | — |
| 2008-06-23 | $16.29 | $18.10 | 34,200 | — | — |
| 2008-06-20 | $16.57 | $18.41 | 58,100 | — | — |
| 2008-06-19 | $16.90 | $18.77 | 11,100 | — | — |
| 2008-06-18 | $16.47 | $18.30 | 9,200 | — | — |
| 2008-06-17 | $16.50 | $18.33 | 22,800 | — | — |
| 2008-06-16 | $16.89 | $18.76 | 36,000 | — | — |
| 2008-06-13 | $16.89 | $18.76 | 16,900 | — | — |
| 2008-06-12 | $16.74 | $18.60 | 7,400 | — | — |
| 2008-06-11 | $16.50 | $18.33 | 17,600 | — | — |
| 2008-06-10 | $16.77 | $18.63 | 29,700 | — | — |
| 2008-06-09 | $16.86 | $18.73 | 23,500 | — | — |
| 2008-06-06 | $16.83 | $18.70 | 28,800 | — | — |
| 2008-06-05 | $17.56 | $19.51 | 40,500 | — | — |
| 2008-06-04 | $17.55 | $19.50 | 20,400 | — | — |
| 2008-06-03 | $17.25 | $19.16 | 17,600 | — | — |
| 2008-06-02 | $17.41 | $19.34 | 26,400 | — | — |
| 2008-05-30 | $17.91 | $19.90 | 71,200 | — | — |
| 2008-05-29 | $17.70 | $19.66 | 34,600 | — | — |
| 2008-05-28 | $17.44 | $19.37 | 23,600 | — | — |
| 2008-05-27 | $17.16 | $19.06 | 31,800 | — | — |
| 2008-05-23 | $16.82 | $18.69 | 31,400 | — | — |
| 2008-05-22 | $17.04 | $18.93 | 40,900 | — | — |
| 2008-05-21 | $16.50 | $18.33 | 9,700 | — | — |
| 2008-05-20 | $16.52 | $18.35 | 24,000 | — | — |
| 2008-05-19 | $16.87 | $18.74 | 35,400 | — | — |
| 2008-05-16 | $16.66 | $18.51 | 45,600 | — | — |
| 2008-05-15 | $16.65 | $18.50 | 17,800 | — | — |
| 2008-05-14 | $16.78 | $18.64 | 16,000 | — | — |
| 2008-05-13 | $16.85 | $18.72 | 9,300 | — | — |
| 2008-05-12 | $17.03 | $18.92 | 18,800 | — | — |
| 2008-05-09 | $16.75 | $18.61 | 13,200 | — | — |
| 2008-05-08 | $16.70 | $18.55 | 38,900 | — | — |
| 2008-05-07 | $16.73 | $18.59 | 26,500 | — | — |
| 2008-05-06 | $16.92 | $18.80 | 25,600 | — | — |
| 2008-05-05 | $16.85 | $18.72 | 18,200 | — | — |
| 2008-05-02 | $16.85 | $18.72 | 30,000 | — | — |
| 2008-05-01 | $16.96 | $18.84 | 16,400 | — | — |
| 2008-04-30 | $16.99 | $18.87 | 28,400 | — | — |
| 2008-04-29 | $16.97 | $18.85 | 30,500 | — | — |
| 2008-04-28 | $16.94 | $18.70 | 9,100 | — | — |
| 2008-04-25 | $17.05 | $18.82 | 24,100 | — | — |
| 2008-04-24 | $17.05 | $18.82 | 55,300 | — | — |
| 2008-04-23 | $16.67 | $18.40 | 24,100 | — | — |
| 2008-04-22 | $16.40 | $18.11 | 25,900 | — | — |
| 2008-04-21 | $16.80 | $18.55 | 22,200 | — | — |
| 2008-04-18 | $17.00 | $18.77 | 23,300 | — | — |
| 2008-04-17 | $16.50 | $18.22 | 16,600 | — | — |
| 2008-04-16 | $17.10 | $18.88 | 64,000 | — | — |
| 2008-04-15 | $17.06 | $18.83 | 22,000 | — | — |
| 2008-04-14 | $16.57 | $18.29 | 21,300 | — | — |
| 2008-04-11 | $16.31 | $18.01 | 14,700 | — | — |
| 2008-04-10 | $16.98 | $18.75 | 27,200 | — | — |
| 2008-04-09 | $16.60 | $18.33 | 30,800 | — | — |
| 2008-04-08 | $16.75 | $18.49 | 15,100 | — | — |
| 2008-04-07 | $16.70 | $18.44 | 16,300 | — | — |
| 2008-04-04 | $16.74 | $18.48 | 27,900 | — | — |
| 2008-04-03 | $17.28 | $19.08 | 21,400 | — | — |
| 2008-04-02 | $17.65 | $19.49 | 19,700 | — | — |
| 2008-04-01 | $17.55 | $19.38 | 52,400 | — | — |
| 2008-03-31 | $17.40 | $19.21 | 104,300 | — | — |
| 2008-03-28 | $17.37 | $19.18 | 18,000 | — | — |
| 2008-03-27 | $17.43 | $19.24 | 31,500 | — | — |
| 2008-03-26 | $17.90 | $19.76 | 33,400 | — | — |
| 2008-03-25 | $17.68 | $19.52 | 30,700 | — | — |
| 2008-03-24 | $17.54 | $19.36 | 45,400 | — | — |
| 2008-03-20 | $17.69 | $19.53 | 168,000 | — | — |
| 2008-03-19 | $17.07 | $18.85 | 61,600 | — | — |
| 2008-03-18 | $17.60 | $19.43 | 47,400 | — | — |
| 2008-03-17 | $16.55 | $18.27 | 77,600 | — | — |
| 2008-03-14 | $16.08 | $17.75 | 34,200 | — | — |
| 2008-03-13 | $16.78 | $18.53 | 27,400 | — | — |
| 2008-03-12 | $17.26 | $19.06 | 36,300 | — | — |
| 2008-03-11 | $17.75 | $19.60 | 65,100 | — | — |
| 2008-03-10 | $17.23 | $19.02 | 37,200 | — | — |
| 2008-03-07 | $16.64 | $18.37 | 20,900 | — | — |
| 2008-03-06 | $16.55 | $18.27 | 28,500 | — | — |
| 2008-03-05 | $16.46 | $18.17 | 31,800 | — | — |
| 2008-03-04 | $16.25 | $17.94 | 14,900 | — | — |
| 2008-03-03 | $16.26 | $17.95 | 55,200 | — | — |
| 2008-02-29 | $16.32 | $18.02 | 36,200 | — | — |
| 2008-02-28 | $16.62 | $18.35 | 29,100 | — | — |
| 2008-02-27 | $17.06 | $18.83 | 11,300 | — | — |
| 2008-02-26 | $17.17 | $18.96 | 28,500 | — | — |
| 2008-02-25 | $16.59 | $18.32 | 24,500 | — | — |
| 2008-02-22 | $16.26 | $17.95 | 27,200 | — | — |
| 2008-02-21 | $16.53 | $18.25 | 25,800 | — | — |
| 2008-02-20 | $16.59 | $18.32 | 14,800 | — | — |
| 2008-02-19 | $15.87 | $17.52 | 24,300 | — | — |
| 2008-02-15 | $16.20 | $17.89 | 26,700 | — | — |
| 2008-02-14 | $16.59 | $18.32 | 20,400 | — | — |
| 2008-02-13 | $17.18 | $18.97 | 20,300 | — | — |
| 2008-02-12 | $16.88 | $18.64 | 15,400 | — | — |
| 2008-02-11 | $16.80 | $18.55 | 18,300 | — | — |
| 2008-02-08 | $16.80 | $18.55 | 15,500 | — | — |
| 2008-02-07 | $16.98 | $18.75 | 11,500 | — | — |
| 2008-02-06 | $16.68 | $18.42 | 33,700 | — | — |
| 2008-02-05 | $16.40 | $18.11 | 22,300 | — | — |
| 2008-02-04 | $16.81 | $18.56 | 23,400 | — | — |
| 2008-02-01 | $16.80 | $18.55 | 20,200 | — | — |
| 2008-01-31 | $17.29 | $19.09 | 30,200 | — | — |
| 2008-01-30 | $16.26 | $17.95 | 33,900 | — | — |
| 2008-01-29 | $16.60 | $18.23 | 18,700 | — | — |
| 2008-01-28 | $17.31 | $19.01 | 24,200 | — | — |
| 2008-01-25 | $16.87 | $18.52 | 19,300 | — | — |
| 2008-01-24 | $17.06 | $18.73 | 24,700 | — | — |
| 2008-01-23 | $17.69 | $19.42 | 40,800 | — | — |
| 2008-01-22 | $16.92 | $18.58 | 19,300 | — | — |
| 2008-01-18 | $16.65 | $18.28 | 34,400 | — | — |
| 2008-01-17 | $17.05 | $18.72 | 24,900 | — | — |
| 2008-01-16 | $17.03 | $18.70 | 28,300 | — | — |
| 2008-01-15 | $16.63 | $18.26 | 24,100 | — | — |
| 2008-01-14 | $16.49 | $18.11 | 34,900 | — | — |
| 2008-01-11 | $16.83 | $18.48 | 59,000 | — | — |
| 2008-01-10 | $17.25 | $18.94 | 31,400 | — | — |
| 2008-01-09 | $16.94 | $18.60 | 37,600 | — | — |
| 2008-01-08 | $16.29 | $17.89 | 47,700 | — | — |
| 2008-01-07 | $16.50 | $18.12 | 33,200 | — | — |
| 2008-01-04 | $15.72 | $17.26 | 43,300 | — | — |
| 2008-01-03 | $16.06 | $17.63 | 33,300 | — | — |
| 2008-01-02 | $16.73 | $18.37 | 28,700 | — | — |