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
- 1996-11-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2008-12-31 | $15.30 | $21.26 | 1,801,600 |
| 2008-12-30 | $15.33 | $21.31 | 927,800 |
| 2008-12-29 | $14.79 | $20.55 | 1,469,700 |
| 2008-12-26 | $14.95 | $20.78 | 639,700 |
| 2008-12-24 | $14.75 | $20.50 | 520,900 |
| 2008-12-23 | $14.79 | $20.55 | 1,135,000 |
| 2008-12-22 | $14.98 | $20.82 | 1,616,200 |
| 2008-12-19 | $15.02 | $20.87 | 2,991,800 |
| 2008-12-18 | $15.69 | $21.81 | 1,602,000 |
| 2008-12-17 | $15.82 | $21.99 | 1,509,600 |
| 2008-12-16 | $15.89 | $22.08 | 2,181,200 |
| 2008-12-15 | $14.93 | $20.75 | 1,443,500 |
| 2008-12-12 | $14.77 | $20.53 | 1,699,300 |
| 2008-12-11 | $14.58 | $20.26 | 1,694,900 |
| 2008-12-10 | $14.73 | $20.47 | 1,388,400 |
| 2008-12-09 | $14.68 | $20.40 | 1,342,900 |
| 2008-12-08 | $14.90 | $20.71 | 1,837,700 |
| 2008-12-05 | $14.66 | $20.37 | 2,026,800 |
| 2008-12-04 | $13.99 | $19.44 | 1,862,000 |
| 2008-12-03 | $14.48 | $20.12 | 2,321,900 |
| 2008-12-02 | $14.04 | $19.51 | 2,831,000 |
| 2008-12-01 | $12.84 | $17.84 | 2,044,300 |
| 2008-11-28 | $13.74 | $19.10 | 904,500 |
| 2008-11-26 | $14.53 | $20.19 | 1,982,600 |
| 2008-11-25 | $14.35 | $19.94 | 2,065,200 |
| 2008-11-24 | $14.32 | $19.90 | 2,127,000 |
| 2008-11-21 | $13.17 | $18.30 | 2,477,900 |
| 2008-11-20 | $12.84 | $17.84 | 3,135,700 |
| 2008-11-19 | $13.29 | $18.47 | 3,201,800 |
| 2008-11-18 | $13.85 | $19.25 | 2,240,200 |
| 2008-11-17 | $14.01 | $19.47 | 1,730,300 |
| 2008-11-14 | $14.45 | $20.08 | 3,456,700 |
| 2008-11-13 | $15.33 | $21.31 | 2,222,100 |
| 2008-11-12 | $13.74 | $19.10 | 1,262,000 |
| 2008-11-11 | $14.29 | $19.86 | 1,130,500 |
| 2008-11-10 | $14.63 | $20.33 | 1,387,700 |
| 2008-11-07 | $15.02 | $20.87 | 1,097,500 |
| 2008-11-06 | $13.99 | $19.44 | 1,256,500 |
| 2008-11-05 | $14.63 | $20.33 | 1,015,100 |
| 2008-11-04 | $15.27 | $21.22 | 1,264,200 |
| 2008-11-03 | $14.82 | $20.60 | 757,800 |
| 2008-10-31 | $14.85 | $20.64 | 1,695,100 |
| 2008-10-30 | $14.70 | $20.43 | 1,935,600 |
| 2008-10-29 | $14.94 | $20.76 | 3,193,200 |
| 2008-10-28 | $13.69 | $19.03 | 2,481,100 |
| 2008-10-27 | $12.43 | $17.27 | 2,607,500 |
| 2008-10-24 | $13.68 | $19.01 | 2,245,000 |
| 2008-10-23 | $14.19 | $19.72 | 2,810,700 |
| 2008-10-22 | $13.93 | $19.36 | 2,053,100 |
| 2008-10-21 | $14.80 | $20.57 | 2,066,700 |
| 2008-10-20 | $16.08 | $22.35 | 1,490,700 |
| 2008-10-17 | $15.34 | $21.32 | 4,368,700 |
| 2008-10-16 | $14.55 | $20.22 | 2,798,100 |
| 2008-10-15 | $13.56 | $18.85 | 2,520,000 |
| 2008-10-14 | $14.22 | $19.76 | 1,748,200 |
| 2008-10-13 | $14.07 | $19.55 | 1,951,300 |
| 2008-10-10 | $12.16 | $16.90 | 3,732,700 |
| 2008-10-09 | $13.36 | $18.57 | 3,226,600 |
| 2008-10-08 | $14.60 | $20.29 | 3,019,100 |
| 2008-10-07 | $15.16 | $21.07 | 2,833,000 |
| 2008-10-06 | $15.23 | $21.17 | 3,033,300 |
| 2008-10-03 | $15.63 | $21.72 | 1,363,600 |
| 2008-10-02 | $15.42 | $21.43 | 910,100 |
| 2008-10-01 | $15.83 | $22.00 | 1,640,400 |
| 2008-09-30 | $15.23 | $21.17 | 1,623,900 |
| 2008-09-29 | $14.37 | $19.97 | 1,435,200 |
| 2008-09-26 | $15.78 | $21.93 | 936,600 |
| 2008-09-25 | $15.87 | $22.06 | 1,387,900 |
| 2008-09-24 | $15.31 | $21.28 | 1,187,200 |
| 2008-09-23 | $15.36 | $21.35 | 916,500 |
| 2008-09-22 | $15.55 | $21.61 | 892,200 |
| 2008-09-19 | $15.90 | $22.10 | 1,304,500 |
| 2008-09-18 | $15.23 | $21.17 | 2,131,800 |
| 2008-09-17 | $15.09 | $20.97 | 1,486,100 |
| 2008-09-16 | $15.47 | $21.50 | 1,773,000 |
| 2008-09-15 | $15.35 | $21.33 | 1,336,300 |
| 2008-09-12 | $16.40 | $22.79 | 912,800 |
| 2008-09-11 | $16.00 | $22.24 | 1,300,400 |
| 2008-09-10 | $15.90 | $22.10 | 1,130,800 |
| 2008-09-09 | $15.71 | $21.83 | 1,236,300 |
| 2008-09-08 | $15.87 | $22.06 | 1,057,000 |
| 2008-09-05 | $15.68 | $21.79 | 1,200,300 |
| 2008-09-04 | $15.92 | $22.13 | 1,077,000 |
| 2008-09-03 | $16.78 | $23.32 | 804,100 |
| 2008-09-02 | $16.67 | $23.17 | 1,054,800 |
| 2008-08-29 | $16.47 | $22.89 | 688,300 |
| 2008-08-28 | $16.65 | $23.14 | 1,185,800 |
| 2008-08-27 | $16.35 | $22.72 | 842,400 |
| 2008-08-26 | $15.87 | $22.06 | 602,400 |
| 2008-08-25 | $15.86 | $22.04 | 597,800 |
| 2008-08-22 | $16.16 | $22.46 | 640,500 |
| 2008-08-21 | $16.06 | $22.32 | 721,700 |
| 2008-08-20 | $16.08 | $22.35 | 774,100 |
| 2008-08-19 | $16.06 | $22.32 | 549,900 |
| 2008-08-18 | $16.25 | $22.58 | 611,400 |
| 2008-08-15 | $16.34 | $22.71 | 583,500 |
| 2008-08-14 | $16.21 | $22.53 | 854,500 |
| 2008-08-13 | $16.58 | $23.04 | 805,400 |
| 2008-08-12 | $17.06 | $23.71 | 536,700 |
| 2008-08-11 | $17.06 | $23.71 | 925,400 |
| 2008-08-08 | $17.15 | $23.83 | 1,008,900 |
| 2008-08-07 | $17.28 | $24.02 | 984,400 |
| 2008-08-06 | $17.37 | $24.14 | 948,400 |
| 2008-08-05 | $17.58 | $24.43 | 959,600 |
| 2008-08-04 | $17.18 | $23.88 | 865,900 |
| 2008-08-01 | $17.04 | $23.68 | 1,002,900 |
| 2008-07-31 | $17.26 | $23.99 | 900,900 |
| 2008-07-30 | $16.94 | $23.54 | 891,100 |
| 2008-07-29 | $16.81 | $23.36 | 1,308,600 |
| 2008-07-28 | $16.63 | $23.11 | 1,029,100 |
| 2008-07-25 | $17.12 | $23.79 | 1,553,700 |
| 2008-07-24 | $16.76 | $23.29 | 1,752,400 |
| 2008-07-23 | $16.78 | $23.32 | 1,837,000 |
| 2008-07-22 | $16.67 | $23.17 | 1,540,600 |
| 2008-07-21 | $17.58 | $24.43 | 1,102,900 |
| 2008-07-18 | $17.39 | $24.17 | 1,120,700 |
| 2008-07-17 | $17.01 | $23.64 | 1,154,000 |
| 2008-07-16 | $17.03 | $23.67 | 1,235,900 |
| 2008-07-15 | $16.92 | $23.51 | 1,221,600 |
| 2008-07-14 | $17.10 | $23.77 | 911,300 |
| 2008-07-11 | $17.42 | $24.21 | 1,351,400 |
| 2008-07-10 | $17.75 | $24.67 | 1,275,800 |
| 2008-07-09 | $17.61 | $24.47 | 1,376,000 |
| 2008-07-08 | $17.56 | $24.40 | 1,465,700 |
| 2008-07-07 | $17.16 | $23.85 | 1,409,400 |
| 2008-07-03 | $17.20 | $23.90 | 1,831,300 |
| 2008-07-02 | $17.14 | $23.82 | 1,847,000 |
| 2008-07-01 | $16.75 | $23.28 | 2,405,900 |
| 2008-06-30 | $16.37 | $22.75 | 1,487,600 |
| 2008-06-27 | $16.15 | $22.44 | 1,482,100 |
| 2008-06-26 | $16.28 | $22.63 | 1,877,500 |
| 2008-06-25 | $16.55 | $23.00 | 1,204,200 |
| 2008-06-24 | $16.04 | $22.29 | 1,701,400 |
| 2008-06-23 | $16.07 | $22.33 | 2,390,300 |
| 2008-06-20 | $15.63 | $21.72 | 1,360,900 |
| 2008-06-19 | $15.71 | $21.83 | 714,500 |
| 2008-06-18 | $15.75 | $21.89 | 1,058,900 |
| 2008-06-17 | $15.97 | $22.19 | 884,100 |
| 2008-06-16 | $15.97 | $22.19 | 798,300 |
| 2008-06-13 | $16.02 | $22.26 | 779,700 |
| 2008-06-12 | $16.00 | $22.24 | 1,647,700 |
| 2008-06-11 | $15.90 | $22.10 | 1,125,800 |
| 2008-06-10 | $15.86 | $22.04 | 1,392,800 |
| 2008-06-09 | $16.17 | $22.47 | 814,000 |
| 2008-06-06 | $16.29 | $22.64 | 949,600 |
| 2008-06-05 | $16.63 | $23.11 | 1,036,000 |
| 2008-06-04 | $16.48 | $22.90 | 1,177,900 |
| 2008-06-03 | $16.40 | $22.79 | 866,300 |
| 2008-06-02 | $16.60 | $23.07 | 1,027,900 |
| 2008-05-30 | $16.71 | $23.22 | 905,700 |
| 2008-05-29 | $16.70 | $23.21 | 1,723,900 |
| 2008-05-28 | $16.82 | $23.38 | 937,600 |
| 2008-05-27 | $16.97 | $23.58 | 1,120,100 |
| 2008-05-23 | $16.94 | $23.54 | 839,200 |
| 2008-05-22 | $17.24 | $23.96 | 1,171,100 |
| 2008-05-21 | $16.74 | $23.26 | 1,253,200 |
| 2008-05-20 | $17.05 | $23.70 | 4,135,600 |
| 2008-05-19 | $17.19 | $23.89 | 1,148,900 |
| 2008-05-16 | $17.48 | $24.29 | 1,557,300 |
| 2008-05-15 | $17.38 | $24.15 | 5,819,700 |
| 2008-05-14 | $16.99 | $23.61 | 3,758,400 |
| 2008-05-13 | $16.82 | $23.38 | 2,907,800 |
| 2008-05-12 | $18.42 | $23.88 | 3,156,300 |
| 2008-05-09 | $18.29 | $23.71 | 1,436,300 |
| 2008-05-08 | $18.09 | $23.45 | 1,551,500 |
| 2008-05-07 | $17.59 | $22.80 | 1,217,800 |
| 2008-05-06 | $17.81 | $23.09 | 879,100 |
| 2008-05-05 | $17.93 | $23.24 | 1,275,800 |
| 2008-05-02 | $18.11 | $23.48 | 1,084,600 |
| 2008-05-01 | $17.99 | $23.32 | 1,512,600 |
| 2008-04-30 | $17.85 | $23.14 | 929,400 |
| 2008-04-29 | $17.84 | $23.13 | 645,600 |
| 2008-04-28 | $18.01 | $23.35 | 579,600 |
| 2008-04-25 | $17.90 | $23.20 | 1,317,600 |
| 2008-04-24 | $17.54 | $22.74 | 1,429,800 |
| 2008-04-23 | $17.62 | $22.84 | 1,248,300 |
| 2008-04-22 | $17.56 | $22.76 | 844,400 |
| 2008-04-21 | $17.87 | $23.17 | 602,200 |
| 2008-04-18 | $17.95 | $23.27 | 838,600 |
| 2008-04-17 | $17.53 | $22.73 | 964,400 |
| 2008-04-16 | $18.06 | $23.41 | 809,000 |
| 2008-04-15 | $17.68 | $22.92 | 1,002,600 |
| 2008-04-14 | $17.55 | $22.75 | 699,900 |
| 2008-04-11 | $17.57 | $22.78 | 772,400 |
| 2008-04-10 | $17.88 | $23.18 | 1,274,900 |
| 2008-04-09 | $17.89 | $23.19 | 779,600 |
| 2008-04-08 | $17.67 | $22.91 | 704,100 |
| 2008-04-07 | $17.82 | $23.10 | 867,700 |
| 2008-04-04 | $17.50 | $22.69 | 786,800 |
| 2008-04-03 | $17.47 | $22.65 | 740,800 |
| 2008-04-02 | $17.36 | $22.50 | 1,071,300 |
| 2008-04-01 | $17.17 | $22.26 | 1,534,000 |
| 2008-03-31 | $16.58 | $21.49 | 1,106,100 |
| 2008-03-28 | $16.80 | $21.78 | 852,700 |
| 2008-03-27 | $16.90 | $21.91 | 925,100 |
| 2008-03-26 | $16.95 | $21.97 | 841,300 |
| 2008-03-25 | $17.07 | $22.13 | 1,193,600 |
| 2008-03-24 | $16.62 | $21.55 | 1,004,800 |
| 2008-03-20 | $16.37 | $21.22 | 2,383,000 |
| 2008-03-19 | $16.28 | $21.10 | 2,995,200 |
| 2008-03-18 | $18.00 | $23.33 | 1,506,400 |
| 2008-03-17 | $17.67 | $22.91 | 2,341,300 |
| 2008-03-14 | $17.74 | $23.00 | 1,618,100 |
| 2008-03-13 | $18.45 | $23.92 | 1,204,700 |
| 2008-03-12 | $18.57 | $24.07 | 1,330,400 |
| 2008-03-11 | $18.73 | $24.28 | 1,234,900 |
| 2008-03-10 | $18.30 | $23.72 | 1,181,700 |
| 2008-03-07 | $18.18 | $23.57 | 901,100 |
| 2008-03-06 | $18.25 | $23.66 | 945,500 |
| 2008-03-05 | $18.79 | $24.36 | 1,233,400 |
| 2008-03-04 | $18.47 | $23.94 | 1,445,000 |
| 2008-03-03 | $18.93 | $24.54 | 1,239,400 |
| 2008-02-29 | $18.89 | $24.49 | 1,649,700 |
| 2008-02-28 | $19.04 | $24.68 | 1,155,300 |
| 2008-02-27 | $19.40 | $25.15 | 803,300 |
| 2008-02-26 | $19.59 | $25.40 | 764,000 |
| 2008-02-25 | $19.30 | $25.02 | 923,700 |
| 2008-02-22 | $18.99 | $24.62 | 1,010,100 |
| 2008-02-21 | $18.74 | $24.29 | 805,600 |
| 2008-02-20 | $18.77 | $24.33 | 1,639,200 |
| 2008-02-19 | $19.15 | $24.83 | 1,228,600 |
| 2008-02-15 | $19.19 | $24.88 | 681,900 |
| 2008-02-14 | $19.31 | $25.03 | 1,405,300 |
| 2008-02-13 | $19.35 | $25.08 | 721,400 |
| 2008-02-12 | $19.30 | $25.02 | 815,900 |
| 2008-02-11 | $19.29 | $25.01 | 850,500 |
| 2008-02-08 | $19.15 | $24.83 | 1,993,800 |
| 2008-02-07 | $19.39 | $25.14 | 1,733,000 |
| 2008-02-06 | $19.32 | $25.05 | 1,772,600 |
| 2008-02-05 | $19.07 | $24.72 | 1,719,500 |
| 2008-02-04 | $19.78 | $25.64 | 1,201,100 |
| 2008-02-01 | $20.13 | $26.10 | 1,543,700 |
| 2008-01-31 | $20.51 | $26.59 | 1,440,500 |
| 2008-01-30 | $20.08 | $26.03 | 1,477,500 |
| 2008-01-29 | $20.10 | $26.06 | 1,354,300 |
| 2008-01-28 | $20.16 | $26.13 | 1,615,700 |
| 2008-01-25 | $19.71 | $25.55 | 2,429,600 |
| 2008-01-24 | $19.92 | $25.82 | 2,244,200 |
| 2008-01-23 | $19.71 | $25.55 | 3,531,900 |
| 2008-01-22 | $20.48 | $26.55 | 3,724,100 |
| 2008-01-18 | $21.97 | $28.48 | 2,504,600 |
| 2008-01-17 | $21.78 | $28.23 | 2,194,300 |
| 2008-01-16 | $22.00 | $28.52 | 2,563,600 |
| 2008-01-15 | $22.46 | $29.12 | 1,620,500 |
| 2008-01-14 | $22.57 | $29.26 | 1,210,600 |
| 2008-01-11 | $22.49 | $29.16 | 1,374,000 |
| 2008-01-10 | $22.94 | $29.74 | 1,868,600 |
| 2008-01-09 | $22.93 | $29.73 | 2,195,700 |
| 2008-01-08 | $22.21 | $28.79 | 2,101,300 |
| 2008-01-07 | $22.67 | $29.39 | 1,588,000 |
| 2008-01-04 | $21.97 | $28.48 | 1,689,000 |
| 2008-01-03 | $21.87 | $28.35 | 1,087,100 |
| 2008-01-02 | $21.85 | $28.33 | 1,469,500 |