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
- 2003-02-03 to 2026-09-09
- 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 | $15.87 | $27.25 | 74,900 | — | — |
| 2008-12-30 | $15.38 | $26.41 | 174,500 | — | — |
| 2008-12-29 | $15.52 | $26.65 | 77,600 | — | — |
| 2008-12-26 | $15.93 | $27.36 | 82,200 | — | — |
| 2008-12-24 | $17.03 | $29.25 | 25,100 | — | — |
| 2008-12-23 | $16.61 | $28.52 | 45,100 | — | — |
| 2008-12-22 | $15.85 | $27.22 | 49,800 | — | — |
| 2008-12-19 | $16.69 | $28.66 | 48,900 | — | — |
| 2008-12-18 | $16.73 | $28.73 | 61,900 | — | — |
| 2008-12-17 | $17.33 | $29.76 | 54,400 | — | — |
| 2008-12-16 | $17.02 | $29.23 | 50,400 | — | — |
| 2008-12-15 | $16.18 | $27.79 | 61,000 | — | — |
| 2008-12-12 | $15.84 | $27.20 | 90,600 | — | — |
| 2008-12-11 | $15.53 | $26.67 | 283,900 | — | — |
| 2008-12-10 | $15.21 | $26.12 | 255,700 | — | — |
| 2008-12-09 | $14.86 | $25.52 | 278,400 | — | — |
| 2008-12-08 | $15.69 | $26.94 | 211,800 | — | — |
| 2008-12-05 | $16.54 | $28.40 | 169,700 | — | — |
| 2008-12-04 | $17.02 | $29.23 | 49,900 | — | — |
| 2008-12-03 | $17.80 | $30.57 | 44,600 | — | — |
| 2008-12-02 | $17.23 | $29.59 | 58,300 | — | — |
| 2008-12-01 | $17.35 | $29.79 | 85,900 | — | — |
| 2008-11-28 | $19.80 | $34.00 | 18,300 | — | — |
| 2008-11-26 | $19.76 | $33.93 | 51,200 | — | — |
| 2008-11-25 | $18.43 | $31.65 | 64,400 | — | — |
| 2008-11-24 | $19.56 | $33.59 | 116,400 | — | — |
| 2008-11-21 | $17.30 | $29.71 | 104,300 | — | — |
| 2008-11-20 | $16.01 | $27.49 | 146,900 | — | — |
| 2008-11-19 | $19.01 | $32.65 | 32,500 | — | — |
| 2008-11-18 | $19.05 | $32.71 | 24,200 | — | — |
| 2008-11-17 | $19.06 | $32.73 | 44,900 | — | — |
| 2008-11-14 | $19.87 | $34.12 | 41,700 | — | — |
| 2008-11-13 | $20.98 | $36.03 | 64,500 | — | — |
| 2008-11-12 | $19.01 | $32.65 | 114,500 | — | — |
| 2008-11-11 | $21.27 | $36.53 | 46,800 | — | — |
| 2008-11-10 | $22.07 | $37.90 | 51,400 | — | — |
| 2008-11-07 | $21.29 | $36.56 | 59,800 | — | — |
| 2008-11-06 | $20.93 | $35.94 | 63,400 | — | — |
| 2008-11-05 | $22.52 | $38.67 | 49,600 | — | — |
| 2008-11-04 | $22.63 | $38.86 | 110,500 | — | — |
| 2008-11-03 | $21.91 | $37.63 | 52,800 | — | — |
| 2008-10-31 | $22.41 | $38.48 | 74,500 | — | — |
| 2008-10-30 | $21.88 | $37.57 | 31,400 | — | — |
| 2008-10-29 | $21.76 | $37.37 | 65,600 | — | — |
| 2008-10-28 | $20.52 | $35.24 | 109,000 | — | — |
| 2008-10-27 | $19.06 | $32.73 | 98,700 | — | — |
| 2008-10-24 | $20.33 | $34.91 | 45,200 | — | — |
| 2008-10-23 | $20.27 | $34.81 | 67,800 | — | — |
| 2008-10-22 | $20.25 | $34.77 | 62,800 | — | — |
| 2008-10-21 | $21.33 | $36.63 | 107,100 | — | — |
| 2008-10-20 | $22.71 | $39.00 | 113,200 | — | — |
| 2008-10-17 | $21.00 | $36.06 | 129,100 | — | — |
| 2008-10-16 | $20.58 | $35.34 | 91,400 | — | — |
| 2008-10-15 | $21.20 | $34.78 | 123,500 | — | — |
| 2008-10-14 | $21.15 | $34.70 | 122,100 | — | — |
| 2008-10-13 | $19.79 | $32.47 | 112,500 | — | — |
| 2008-10-10 | $17.60 | $28.87 | 324,900 | — | — |
| 2008-10-09 | $17.59 | $28.86 | 160,400 | — | — |
| 2008-10-08 | $19.00 | $31.17 | 198,700 | — | — |
| 2008-10-07 | $18.65 | $30.60 | 78,200 | — | — |
| 2008-10-06 | $19.50 | $31.99 | 196,900 | — | — |
| 2008-10-03 | $21.27 | $34.89 | 61,900 | — | — |
| 2008-10-02 | $21.85 | $35.84 | 57,200 | — | — |
| 2008-10-01 | $22.82 | $37.44 | 32,900 | — | — |
| 2008-09-30 | $23.10 | $37.90 | 62,400 | — | — |
| 2008-09-29 | $22.02 | $36.12 | 84,100 | — | — |
| 2008-09-26 | $24.30 | $39.86 | 39,700 | — | — |
| 2008-09-25 | $24.50 | $40.19 | 40,200 | — | — |
| 2008-09-24 | $24.63 | $40.41 | 37,400 | — | — |
| 2008-09-23 | $24.53 | $40.24 | 68,500 | — | — |
| 2008-09-22 | $24.46 | $40.13 | 101,700 | — | — |
| 2008-09-19 | $24.18 | $39.67 | 261,400 | — | — |
| 2008-09-18 | $23.05 | $37.81 | 94,600 | — | — |
| 2008-09-17 | $22.42 | $36.78 | 97,500 | — | — |
| 2008-09-16 | $23.34 | $38.29 | 95,400 | — | — |
| 2008-09-15 | $24.37 | $39.98 | 67,400 | — | — |
| 2008-09-12 | $25.03 | $41.06 | 35,700 | — | — |
| 2008-09-11 | $24.84 | $40.75 | 35,600 | — | — |
| 2008-09-10 | $25.26 | $41.44 | 57,100 | — | — |
| 2008-09-09 | $25.03 | $41.06 | 73,800 | — | — |
| 2008-09-08 | $26.38 | $43.28 | 56,400 | — | — |
| 2008-09-05 | $27.10 | $44.46 | 47,600 | — | — |
| 2008-09-04 | $28.06 | $46.03 | 154,500 | — | — |
| 2008-09-03 | $26.75 | $43.88 | 48,300 | — | — |
| 2008-09-02 | $26.30 | $43.14 | 73,500 | — | — |
| 2008-08-29 | $27.74 | $45.51 | 20,900 | — | — |
| 2008-08-28 | $28.18 | $46.23 | 46,000 | — | — |
| 2008-08-27 | $28.69 | $47.07 | 48,400 | — | — |
| 2008-08-26 | $28.05 | $46.02 | 57,100 | — | — |
| 2008-08-25 | $27.20 | $44.62 | 33,100 | — | — |
| 2008-08-22 | $27.00 | $44.29 | 39,900 | — | — |
| 2008-08-21 | $27.27 | $44.74 | 61,400 | — | — |
| 2008-08-20 | $27.08 | $44.42 | 83,800 | — | — |
| 2008-08-19 | $26.06 | $42.75 | 119,200 | — | — |
| 2008-08-18 | $25.89 | $42.47 | 60,500 | — | — |
| 2008-08-15 | $27.11 | $44.47 | 42,800 | — | — |
| 2008-08-14 | $27.81 | $45.62 | 42,000 | — | — |
| 2008-08-13 | $27.91 | $45.79 | 124,600 | — | — |
| 2008-08-12 | $27.95 | $45.85 | 84,500 | — | — |
| 2008-08-11 | $28.64 | $46.98 | 104,400 | — | — |
| 2008-08-08 | $29.81 | $48.90 | 43,500 | — | — |
| 2008-08-07 | $29.91 | $49.07 | 69,200 | — | — |
| 2008-08-06 | $29.75 | $48.80 | 101,600 | — | — |
| 2008-08-05 | $29.60 | $48.56 | 67,100 | — | — |
| 2008-08-04 | $29.85 | $48.97 | 126,100 | — | — |
| 2008-08-01 | $31.53 | $51.72 | 70,400 | — | — |
| 2008-07-31 | $30.82 | $50.56 | 81,400 | — | — |
| 2008-07-30 | $31.55 | $51.76 | 88,000 | — | — |
| 2008-07-29 | $30.08 | $49.35 | 79,100 | — | — |
| 2008-07-28 | $30.00 | $49.21 | 67,700 | — | — |
| 2008-07-25 | $29.91 | $49.07 | 135,000 | — | — |
| 2008-07-24 | $30.00 | $49.21 | 85,000 | — | — |
| 2008-07-23 | $29.90 | $49.05 | 163,600 | — | — |
| 2008-07-22 | $30.60 | $50.20 | 97,900 | — | — |
| 2008-07-21 | $32.52 | $53.35 | 142,600 | — | — |
| 2008-07-18 | $31.02 | $50.89 | 117,600 | — | — |
| 2008-07-17 | $30.39 | $49.85 | 166,900 | — | — |
| 2008-07-16 | $33.30 | $53.37 | 136,300 | — | — |
| 2008-07-15 | $34.26 | $54.91 | 167,000 | — | — |
| 2008-07-14 | $35.00 | $56.09 | 153,300 | — | — |
| 2008-07-11 | $33.37 | $53.48 | 99,800 | — | — |
| 2008-07-10 | $33.03 | $52.93 | 132,100 | — | — |
| 2008-07-09 | $31.46 | $50.42 | 135,100 | — | — |
| 2008-07-08 | $30.20 | $48.40 | 179,100 | — | — |
| 2008-07-07 | $31.62 | $50.67 | 135,000 | — | — |
| 2008-07-03 | $31.09 | $49.82 | 95,500 | — | — |
| 2008-07-02 | $31.49 | $50.47 | 101,900 | — | — |
| 2008-07-01 | $31.44 | $50.39 | 238,700 | — | — |
| 2008-06-30 | $31.80 | $50.96 | 125,300 | — | — |
| 2008-06-27 | $32.54 | $52.15 | 85,400 | — | — |
| 2008-06-26 | $33.07 | $53.00 | 75,600 | — | — |
| 2008-06-25 | $33.80 | $54.17 | 221,500 | — | — |
| 2008-06-24 | $35.09 | $56.24 | 560,600 | — | — |
| 2008-06-23 | $34.19 | $54.79 | 405,300 | — | — |
| 2008-06-20 | $32.00 | $51.28 | 276,100 | — | — |
| 2008-06-19 | $28.80 | $46.15 | 106,900 | — | — |
| 2008-06-18 | $30.05 | $48.16 | 106,800 | — | — |
| 2008-06-17 | $30.07 | $48.19 | 254,700 | — | — |
| 2008-06-16 | $28.36 | $45.45 | 33,500 | — | — |
| 2008-06-13 | $28.18 | $45.16 | 33,300 | — | — |
| 2008-06-12 | $28.37 | $45.47 | 41,800 | — | — |
| 2008-06-11 | $28.02 | $44.90 | 51,600 | — | — |
| 2008-06-10 | $27.89 | $44.70 | 24,700 | — | — |
| 2008-06-09 | $28.32 | $45.39 | 48,500 | — | — |
| 2008-06-06 | $28.60 | $45.83 | 50,300 | — | — |
| 2008-06-05 | $28.00 | $44.87 | 67,700 | — | — |
| 2008-06-04 | $27.55 | $44.15 | 52,800 | — | — |
| 2008-06-03 | $28.38 | $45.48 | 75,900 | — | — |
| 2008-06-02 | $28.30 | $45.35 | 56,800 | — | — |
| 2008-05-30 | $27.86 | $44.65 | 51,300 | — | — |
| 2008-05-29 | $27.00 | $43.27 | 110,200 | — | — |
| 2008-05-28 | $27.66 | $44.33 | 49,000 | — | — |
| 2008-05-27 | $27.80 | $44.55 | 65,000 | — | — |
| 2008-05-23 | $27.79 | $44.54 | 91,700 | — | — |
| 2008-05-22 | $27.82 | $44.58 | 115,900 | — | — |
| 2008-05-21 | $27.81 | $44.57 | 107,200 | — | — |
| 2008-05-20 | $27.71 | $44.41 | 37,700 | — | — |
| 2008-05-19 | $27.68 | $44.36 | 47,800 | — | — |
| 2008-05-16 | $27.70 | $44.39 | 52,200 | — | — |
| 2008-05-15 | $27.05 | $43.35 | 49,100 | — | — |
| 2008-05-14 | $27.27 | $43.70 | 89,800 | — | — |
| 2008-05-13 | $26.94 | $43.17 | 78,500 | — | — |
| 2008-05-12 | $27.14 | $43.49 | 79,400 | — | — |
| 2008-05-09 | $27.49 | $44.06 | 111,500 | — | — |
| 2008-05-08 | $28.00 | $44.87 | 135,600 | — | — |
| 2008-05-07 | $27.20 | $43.59 | 102,600 | — | — |
| 2008-05-06 | $26.80 | $42.95 | 107,400 | — | — |
| 2008-05-05 | $26.59 | $42.61 | 171,000 | — | — |
| 2008-05-02 | $25.53 | $40.91 | 134,300 | — | — |
| 2008-05-01 | $24.83 | $39.79 | 61,400 | — | — |
| 2008-04-30 | $24.96 | $40.00 | 83,800 | — | — |
| 2008-04-29 | $24.90 | $39.90 | 67,000 | — | — |
| 2008-04-28 | $25.25 | $40.47 | 118,400 | — | — |
| 2008-04-25 | $24.79 | $39.73 | 53,600 | — | — |
| 2008-04-24 | $24.93 | $39.95 | 59,800 | — | — |
| 2008-04-23 | $25.04 | $40.13 | 58,800 | — | — |
| 2008-04-22 | $25.00 | $40.06 | 50,700 | — | — |
| 2008-04-21 | $24.65 | $39.50 | 103,700 | — | — |
| 2008-04-18 | $24.67 | $39.54 | 86,600 | — | — |
| 2008-04-17 | $24.90 | $39.90 | 180,300 | — | — |
| 2008-04-16 | $25.38 | $39.76 | 184,200 | — | — |
| 2008-04-15 | $24.32 | $38.10 | 173,000 | — | — |
| 2008-04-14 | $24.00 | $37.60 | 102,100 | — | — |
| 2008-04-11 | $23.71 | $37.14 | 154,800 | — | — |
| 2008-04-10 | $23.12 | $36.22 | 66,000 | — | — |
| 2008-04-09 | $22.85 | $35.79 | 363,700 | — | — |
| 2008-04-08 | $22.03 | $34.51 | 31,900 | — | — |
| 2008-04-07 | $22.03 | $34.51 | 113,800 | — | — |
| 2008-04-04 | $20.99 | $32.88 | 17,500 | — | — |
| 2008-04-03 | $20.76 | $32.52 | 29,900 | — | — |
| 2008-04-02 | $20.83 | $32.63 | 19,800 | — | — |
| 2008-04-01 | $20.66 | $32.36 | 23,600 | — | — |
| 2008-03-31 | $21.00 | $32.90 | 33,000 | — | — |
| 2008-03-28 | $20.69 | $32.41 | 8,100 | — | — |
| 2008-03-27 | $20.74 | $32.49 | 23,800 | — | — |
| 2008-03-26 | $20.99 | $32.88 | 39,800 | — | — |
| 2008-03-25 | $20.73 | $32.47 | 41,800 | — | — |
| 2008-03-24 | $19.95 | $31.25 | 35,400 | — | — |
| 2008-03-20 | $19.86 | $31.11 | 42,400 | — | — |
| 2008-03-19 | $19.92 | $31.20 | 48,400 | — | — |
| 2008-03-18 | $20.15 | $31.56 | 69,700 | — | — |
| 2008-03-17 | $20.17 | $31.60 | 46,400 | — | — |
| 2008-03-14 | $20.91 | $32.76 | 28,100 | — | — |
| 2008-03-13 | $20.95 | $32.82 | 21,700 | — | — |
| 2008-03-12 | $21.01 | $32.91 | 31,100 | — | — |
| 2008-03-11 | $21.08 | $33.02 | 49,400 | — | — |
| 2008-03-10 | $21.01 | $32.91 | 43,400 | — | — |
| 2008-03-07 | $21.39 | $33.51 | 28,500 | — | — |
| 2008-03-06 | $21.27 | $33.32 | 32,900 | — | — |
| 2008-03-05 | $21.41 | $33.54 | 46,500 | — | — |
| 2008-03-04 | $21.35 | $33.44 | 35,600 | — | — |
| 2008-03-03 | $20.95 | $32.82 | 36,700 | — | — |
| 2008-02-29 | $21.28 | $33.33 | 20,100 | — | — |
| 2008-02-28 | $21.65 | $33.91 | 21,900 | — | — |
| 2008-02-27 | $21.85 | $34.23 | 64,000 | — | — |
| 2008-02-26 | $21.53 | $33.73 | 39,400 | — | — |
| 2008-02-25 | $20.98 | $32.86 | 42,300 | — | — |
| 2008-02-22 | $21.15 | $33.13 | 28,700 | — | — |
| 2008-02-21 | $20.66 | $32.36 | 24,000 | — | — |
| 2008-02-20 | $20.77 | $32.54 | 33,400 | — | — |
| 2008-02-19 | $20.85 | $32.66 | 36,800 | — | — |
| 2008-02-15 | $20.65 | $32.35 | 11,100 | — | — |
| 2008-02-14 | $20.98 | $32.86 | 30,200 | — | — |
| 2008-02-13 | $20.98 | $32.86 | 43,500 | — | — |
| 2008-02-12 | $20.58 | $32.24 | 17,100 | — | — |
| 2008-02-11 | $20.78 | $32.55 | 40,000 | — | — |
| 2008-02-08 | $20.26 | $31.74 | 19,400 | — | — |
| 2008-02-07 | $20.00 | $31.33 | 96,200 | — | — |
| 2008-02-06 | $20.30 | $31.80 | 36,200 | — | — |
| 2008-02-05 | $20.23 | $31.69 | 35,000 | — | — |
| 2008-02-04 | $20.35 | $31.88 | 36,200 | — | — |
| 2008-02-01 | $19.90 | $31.17 | 33,300 | — | — |
| 2008-01-31 | $19.61 | $30.72 | 28,000 | — | — |
| 2008-01-30 | $19.57 | $30.66 | 25,300 | — | — |
| 2008-01-29 | $19.70 | $30.86 | 24,200 | — | — |
| 2008-01-28 | $19.27 | $30.19 | 50,000 | — | — |
| 2008-01-25 | $19.49 | $30.53 | 38,800 | — | — |
| 2008-01-24 | $19.36 | $30.33 | 60,900 | — | — |
| 2008-01-23 | $19.11 | $29.94 | 59,500 | — | — |
| 2008-01-22 | $19.75 | $30.13 | 58,200 | — | — |
| 2008-01-18 | $20.34 | $31.03 | 43,500 | — | — |
| 2008-01-17 | $20.27 | $30.92 | 37,600 | — | — |
| 2008-01-16 | $20.48 | $31.24 | 84,500 | — | — |
| 2008-01-15 | $21.06 | $32.13 | 50,800 | — | — |
| 2008-01-14 | $22.00 | $33.56 | 27,800 | — | — |
| 2008-01-11 | $20.87 | $31.84 | 21,400 | — | — |
| 2008-01-10 | $20.86 | $31.82 | 38,700 | — | — |
| 2008-01-09 | $20.67 | $31.53 | 27,600 | — | — |
| 2008-01-08 | $20.63 | $31.47 | 29,900 | — | — |
| 2008-01-07 | $20.60 | $31.43 | 37,800 | — | — |
| 2008-01-04 | $20.30 | $30.97 | 36,200 | — | — |
| 2008-01-03 | $20.13 | $30.71 | 16,200 | — | — |
| 2008-01-02 | $20.19 | $30.80 | 56,200 | — | — |