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
- 1998-05-07 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 | $14.61 | $14.61 | 107,300 | — | — |
| 2008-12-30 | $14.55 | $14.55 | 53,800 | — | — |
| 2008-12-29 | $14.32 | $14.32 | 68,400 | — | — |
| 2008-12-26 | $14.58 | $14.58 | 32,900 | — | — |
| 2008-12-24 | $14.52 | $14.52 | 31,600 | — | — |
| 2008-12-23 | $13.80 | $13.80 | 65,100 | — | — |
| 2008-12-22 | $14.03 | $14.03 | 99,900 | — | — |
| 2008-12-19 | $14.25 | $14.25 | 153,800 | — | — |
| 2008-12-18 | $14.41 | $14.41 | 142,700 | — | — |
| 2008-12-17 | $15.00 | $15.00 | 138,100 | — | — |
| 2008-12-16 | $15.07 | $15.07 | 142,300 | — | — |
| 2008-12-15 | $14.64 | $14.64 | 95,900 | — | — |
| 2008-12-12 | $14.64 | $14.64 | 115,900 | — | — |
| 2008-12-11 | $14.26 | $14.26 | 125,100 | — | — |
| 2008-12-10 | $14.87 | $14.87 | 138,900 | — | — |
| 2008-12-09 | $14.70 | $14.70 | 215,800 | — | — |
| 2008-12-08 | $14.01 | $14.01 | 224,800 | — | — |
| 2008-12-05 | $13.00 | $13.00 | 252,200 | — | — |
| 2008-12-04 | $12.33 | $12.33 | 231,800 | — | — |
| 2008-12-03 | $12.69 | $12.69 | 211,400 | — | — |
| 2008-12-02 | $11.59 | $11.59 | 252,500 | — | — |
| 2008-12-01 | $11.02 | $11.02 | 227,600 | — | — |
| 2008-11-28 | $13.21 | $13.21 | 44,900 | — | — |
| 2008-11-26 | $13.05 | $13.05 | 247,200 | — | — |
| 2008-11-25 | $11.95 | $11.95 | 165,600 | — | — |
| 2008-11-24 | $11.59 | $11.59 | 158,000 | — | — |
| 2008-11-21 | $10.72 | $10.72 | 223,700 | — | — |
| 2008-11-20 | $10.37 | $10.37 | 294,800 | — | — |
| 2008-11-19 | $10.62 | $10.62 | 236,700 | — | — |
| 2008-11-18 | $11.93 | $11.93 | 265,000 | — | — |
| 2008-11-17 | $11.29 | $11.29 | 238,800 | — | — |
| 2008-11-14 | $11.25 | $11.25 | 309,100 | — | — |
| 2008-11-13 | $11.30 | $11.30 | 322,300 | — | — |
| 2008-11-12 | $10.24 | $10.24 | 165,300 | — | — |
| 2008-11-11 | $10.89 | $10.89 | 199,300 | — | — |
| 2008-11-10 | $11.26 | $11.26 | 265,100 | — | — |
| 2008-11-07 | $11.70 | $11.70 | 499,300 | — | — |
| 2008-11-06 | $11.26 | $11.26 | 343,900 | — | — |
| 2008-11-05 | $12.59 | $12.59 | 202,600 | — | — |
| 2008-11-04 | $13.95 | $13.95 | 257,200 | — | — |
| 2008-11-03 | $13.76 | $13.76 | 265,200 | — | — |
| 2008-10-31 | $13.96 | $13.96 | 301,200 | — | — |
| 2008-10-30 | $13.77 | $13.77 | 487,700 | — | — |
| 2008-10-29 | $12.63 | $12.63 | 636,100 | — | — |
| 2008-10-28 | $11.97 | $11.97 | 581,000 | — | — |
| 2008-10-27 | $11.52 | $11.52 | 350,400 | — | — |
| 2008-10-24 | $13.86 | $13.86 | 249,900 | — | — |
| 2008-10-23 | $15.38 | $15.38 | 370,100 | — | — |
| 2008-10-22 | $16.53 | $16.53 | 251,600 | — | — |
| 2008-10-21 | $19.22 | $19.22 | 283,400 | — | — |
| 2008-10-20 | $19.60 | $19.60 | 232,800 | — | — |
| 2008-10-17 | $18.49 | $18.49 | 198,500 | — | — |
| 2008-10-16 | $18.82 | $18.82 | 237,700 | — | — |
| 2008-10-15 | $17.67 | $17.67 | 185,500 | — | — |
| 2008-10-14 | $21.21 | $21.21 | 499,800 | — | — |
| 2008-10-13 | $19.12 | $19.12 | 324,200 | — | — |
| 2008-10-10 | $16.57 | $16.57 | 282,700 | — | — |
| 2008-10-09 | $17.11 | $17.11 | 213,100 | — | — |
| 2008-10-08 | $18.14 | $18.14 | 362,000 | — | — |
| 2008-10-07 | $18.45 | $18.45 | 317,600 | — | — |
| 2008-10-06 | $19.22 | $19.22 | 549,400 | — | — |
| 2008-10-03 | $21.45 | $21.45 | 224,100 | — | — |
| 2008-10-02 | $22.60 | $22.60 | 490,500 | — | — |
| 2008-10-01 | $26.00 | $26.00 | 228,900 | — | — |
| 2008-09-30 | $26.66 | $26.66 | 338,400 | — | — |
| 2008-09-29 | $27.40 | $27.40 | 337,400 | — | — |
| 2008-09-26 | $29.58 | $29.58 | 278,600 | — | — |
| 2008-09-25 | $29.95 | $29.95 | 254,600 | — | — |
| 2008-09-24 | $28.88 | $28.88 | 218,200 | — | — |
| 2008-09-23 | $29.67 | $29.67 | 445,800 | — | — |
| 2008-09-22 | $33.40 | $33.40 | 386,000 | — | — |
| 2008-09-19 | $32.13 | $32.13 | 365,000 | — | — |
| 2008-09-18 | $29.92 | $29.92 | 342,200 | — | — |
| 2008-09-17 | $28.72 | $28.72 | 527,600 | — | — |
| 2008-09-16 | $31.57 | $31.57 | 314,200 | — | — |
| 2008-09-15 | $29.87 | $29.87 | 418,600 | — | — |
| 2008-09-12 | $31.74 | $31.74 | 323,600 | — | — |
| 2008-09-11 | $32.49 | $32.49 | 435,200 | — | — |
| 2008-09-10 | $32.04 | $32.04 | 441,000 | — | — |
| 2008-09-09 | $30.69 | $30.69 | 540,000 | — | — |
| 2008-09-08 | $30.11 | $30.11 | 552,000 | — | — |
| 2008-09-05 | $28.61 | $28.61 | 417,400 | — | — |
| 2008-09-04 | $29.53 | $29.53 | 449,600 | — | — |
| 2008-09-03 | $29.70 | $29.70 | 875,200 | — | — |
| 2008-09-02 | $31.13 | $31.13 | 899,000 | — | — |
| 2008-08-29 | $29.53 | $29.53 | 658,600 | — | — |
| 2008-08-28 | $28.45 | $28.45 | 563,200 | — | — |
| 2008-08-27 | $27.06 | $27.06 | 421,000 | — | — |
| 2008-08-26 | $25.93 | $25.93 | 173,000 | — | — |
| 2008-08-25 | $25.93 | $25.93 | 140,800 | — | — |
| 2008-08-22 | $26.14 | $26.14 | 123,600 | — | — |
| 2008-08-21 | $25.89 | $25.89 | 101,200 | — | — |
| 2008-08-20 | $25.97 | $25.97 | 163,400 | — | — |
| 2008-08-19 | $25.26 | $25.26 | 117,000 | — | — |
| 2008-08-18 | $25.26 | $25.26 | 198,800 | — | — |
| 2008-08-15 | $25.17 | $25.17 | 556,800 | — | — |
| 2008-08-14 | $27.14 | $27.14 | 364,400 | — | — |
| 2008-08-13 | $26.55 | $26.55 | 172,800 | — | — |
| 2008-08-12 | $25.92 | $25.92 | 197,600 | — | — |
| 2008-08-11 | $25.99 | $25.99 | 252,800 | — | — |
| 2008-08-08 | $25.76 | $25.76 | 211,400 | — | — |
| 2008-08-07 | $25.65 | $25.65 | 275,800 | — | — |
| 2008-08-06 | $25.32 | $25.32 | 177,800 | — | — |
| 2008-08-05 | $25.18 | $25.18 | 328,800 | — | — |
| 2008-08-04 | $24.50 | $24.50 | 261,600 | — | — |
| 2008-08-01 | $24.48 | $24.48 | 233,800 | — | — |
| 2008-07-31 | $23.92 | $23.92 | 644,600 | — | — |
| 2008-07-30 | $22.94 | $22.94 | 226,000 | — | — |
| 2008-07-29 | $22.15 | $22.15 | 146,200 | — | — |
| 2008-07-28 | $21.67 | $21.67 | 123,600 | — | — |
| 2008-07-25 | $21.89 | $21.89 | 52,000 | — | — |
| 2008-07-24 | $21.52 | $21.52 | 97,000 | — | — |
| 2008-07-23 | $21.76 | $21.76 | 236,800 | — | — |
| 2008-07-22 | $21.86 | $21.86 | 207,400 | — | — |
| 2008-07-21 | $21.47 | $21.47 | 88,000 | — | — |
| 2008-07-18 | $21.13 | $21.13 | 188,600 | — | — |
| 2008-07-17 | $21.14 | $21.14 | 164,800 | — | — |
| 2008-07-16 | $20.95 | $20.95 | 201,800 | — | — |
| 2008-07-15 | $20.37 | $20.37 | 133,000 | — | — |
| 2008-07-14 | $20.54 | $20.54 | 95,400 | — | — |
| 2008-07-11 | $20.31 | $20.31 | 90,600 | — | — |
| 2008-07-10 | $19.76 | $19.76 | 79,000 | — | — |
| 2008-07-09 | $19.65 | $19.65 | 104,400 | — | — |
| 2008-07-08 | $19.68 | $19.68 | 120,600 | — | — |
| 2008-07-07 | $19.11 | $19.11 | 140,200 | — | — |
| 2008-07-03 | $19.31 | $19.31 | 75,200 | — | — |
| 2008-07-02 | $19.15 | $19.15 | 169,600 | — | — |
| 2008-07-01 | $20.25 | $20.25 | 449,400 | — | — |
| 2008-06-30 | $20.82 | $20.82 | 168,000 | — | — |
| 2008-06-27 | $20.97 | $20.97 | 940,000 | — | — |
| 2008-06-26 | $21.31 | $21.31 | 154,400 | — | — |
| 2008-06-25 | $21.72 | $21.72 | 102,400 | — | — |
| 2008-06-24 | $21.97 | $21.97 | 102,800 | — | — |
| 2008-06-23 | $22.13 | $22.13 | 114,000 | — | — |
| 2008-06-20 | $22.11 | $22.11 | 117,000 | — | — |
| 2008-06-19 | $22.16 | $22.16 | 213,600 | — | — |
| 2008-06-18 | $21.80 | $21.80 | 73,600 | — | — |
| 2008-06-17 | $21.72 | $21.72 | 134,800 | — | — |
| 2008-06-16 | $21.86 | $21.86 | 121,800 | — | — |
| 2008-06-13 | $21.47 | $21.47 | 82,800 | — | — |
| 2008-06-12 | $20.83 | $20.83 | 139,200 | — | — |
| 2008-06-11 | $20.91 | $20.91 | 125,600 | — | — |
| 2008-06-10 | $21.13 | $21.13 | 147,600 | — | — |
| 2008-06-09 | $21.34 | $21.34 | 99,000 | — | — |
| 2008-06-06 | $21.50 | $21.50 | 69,200 | — | — |
| 2008-06-05 | $21.91 | $21.91 | 93,600 | — | — |
| 2008-06-04 | $21.48 | $21.48 | 78,000 | — | — |
| 2008-06-03 | $21.42 | $21.42 | 149,000 | — | — |
| 2008-06-02 | $20.98 | $20.98 | 124,800 | — | — |
| 2008-05-30 | $20.57 | $20.57 | 124,000 | — | — |
| 2008-05-29 | $20.34 | $20.34 | 93,000 | — | — |
| 2008-05-28 | $20.48 | $20.48 | 90,600 | — | — |
| 2008-05-27 | $20.24 | $20.24 | 134,400 | — | — |
| 2008-05-23 | $20.32 | $20.32 | 107,200 | — | — |
| 2008-05-22 | $20.33 | $20.33 | 95,600 | — | — |
| 2008-05-21 | $20.40 | $20.40 | 129,000 | — | — |
| 2008-05-20 | $20.70 | $20.70 | 42,200 | — | — |
| 2008-05-19 | $20.55 | $20.55 | 105,200 | — | — |
| 2008-05-16 | $20.72 | $20.72 | 95,800 | — | — |
| 2008-05-15 | $20.60 | $20.60 | 83,600 | — | — |
| 2008-05-14 | $20.44 | $20.44 | 219,200 | — | — |
| 2008-05-13 | $20.24 | $20.24 | 234,600 | — | — |
| 2008-05-12 | $20.35 | $20.35 | 192,400 | — | — |
| 2008-05-09 | $19.98 | $19.98 | 148,000 | — | — |
| 2008-05-08 | $19.54 | $19.54 | 128,400 | — | — |
| 2008-05-07 | $19.58 | $19.58 | 148,600 | — | — |
| 2008-05-06 | $19.83 | $19.83 | 190,600 | — | — |
| 2008-05-05 | $19.82 | $19.82 | 310,000 | — | — |
| 2008-05-02 | $19.42 | $19.42 | 192,000 | — | — |
| 2008-05-01 | $19.67 | $19.67 | 299,400 | — | — |
| 2008-04-30 | $20.64 | $20.64 | 248,600 | — | — |
| 2008-04-29 | $21.20 | $21.20 | 62,600 | — | — |
| 2008-04-28 | $21.09 | $21.09 | 68,800 | — | — |
| 2008-04-25 | $21.28 | $21.28 | 73,400 | — | — |
| 2008-04-24 | $20.75 | $20.75 | 145,400 | — | — |
| 2008-04-23 | $20.61 | $20.61 | 153,400 | — | — |
| 2008-04-22 | $20.25 | $20.25 | 107,600 | — | — |
| 2008-04-21 | $20.78 | $20.78 | 208,800 | — | — |
| 2008-04-18 | $20.74 | $20.74 | 139,400 | — | — |
| 2008-04-17 | $20.53 | $20.53 | 122,200 | — | — |
| 2008-04-16 | $20.67 | $20.67 | 154,200 | — | — |
| 2008-04-15 | $20.42 | $20.42 | 99,200 | — | — |
| 2008-04-14 | $20.04 | $20.04 | 67,600 | — | — |
| 2008-04-11 | $19.90 | $19.90 | 66,000 | — | — |
| 2008-04-10 | $20.67 | $20.67 | 95,200 | — | — |
| 2008-04-09 | $20.16 | $20.16 | 75,600 | — | — |
| 2008-04-08 | $20.69 | $20.69 | 75,200 | — | — |
| 2008-04-07 | $20.75 | $20.75 | 112,600 | — | — |
| 2008-04-04 | $20.81 | $20.81 | 177,600 | — | — |
| 2008-04-03 | $21.16 | $21.16 | 101,600 | — | — |
| 2008-04-02 | $20.95 | $20.95 | 201,800 | — | — |
| 2008-04-01 | $20.02 | $20.02 | 129,000 | — | — |
| 2008-03-31 | $19.65 | $19.65 | 167,600 | — | — |
| 2008-03-28 | $19.14 | $19.14 | 49,000 | — | — |
| 2008-03-27 | $19.46 | $19.46 | 145,400 | — | — |
| 2008-03-26 | $19.50 | $19.50 | 73,600 | — | — |
| 2008-03-25 | $19.42 | $19.42 | 101,800 | — | — |
| 2008-03-24 | $19.24 | $19.24 | 131,400 | — | — |
| 2008-03-20 | $18.57 | $18.57 | 194,000 | — | — |
| 2008-03-19 | $18.70 | $18.70 | 135,800 | — | — |
| 2008-03-18 | $19.43 | $19.43 | 107,400 | — | — |
| 2008-03-17 | $19.11 | $19.11 | 109,800 | — | — |
| 2008-03-14 | $19.42 | $19.42 | 91,600 | — | — |
| 2008-03-13 | $19.82 | $19.82 | 180,400 | — | — |
| 2008-03-12 | $19.33 | $19.33 | 112,600 | — | — |
| 2008-03-11 | $19.93 | $19.93 | 198,000 | — | — |
| 2008-03-10 | $18.70 | $18.70 | 244,200 | — | — |
| 2008-03-07 | $19.64 | $19.64 | 187,000 | — | — |
| 2008-03-06 | $19.41 | $19.41 | 526,400 | — | — |
| 2008-03-05 | $18.39 | $18.39 | 398,400 | — | — |
| 2008-03-04 | $17.61 | $17.61 | 431,800 | — | — |
| 2008-03-03 | $19.03 | $19.03 | 104,000 | — | — |
| 2008-02-29 | $18.69 | $18.69 | 175,600 | — | — |
| 2008-02-28 | $19.23 | $19.23 | 277,800 | — | — |
| 2008-02-27 | $18.96 | $18.96 | 347,800 | — | — |
| 2008-02-26 | $19.07 | $19.07 | 493,600 | — | — |
| 2008-02-25 | $19.30 | $19.30 | 606,400 | — | — |
| 2008-02-22 | $18.28 | $18.28 | 162,600 | — | — |
| 2008-02-21 | $17.98 | $17.98 | 103,000 | — | — |
| 2008-02-20 | $18.41 | $18.41 | 130,600 | — | — |
| 2008-02-19 | $18.15 | $18.15 | 54,000 | — | — |
| 2008-02-15 | $17.89 | $17.89 | 170,600 | — | — |
| 2008-02-14 | $17.98 | $17.98 | 220,400 | — | — |
| 2008-02-13 | $18.37 | $18.37 | 281,200 | — | — |
| 2008-02-12 | $17.89 | $17.89 | 218,200 | — | — |
| 2008-02-11 | $18.09 | $18.09 | 246,400 | — | — |
| 2008-02-08 | $18.47 | $18.47 | 129,400 | — | — |
| 2008-02-07 | $17.83 | $17.83 | 203,600 | — | — |
| 2008-02-06 | $17.51 | $17.51 | 118,000 | — | — |
| 2008-02-05 | $18.39 | $18.39 | 126,200 | — | — |
| 2008-02-04 | $19.14 | $19.14 | 177,000 | — | — |
| 2008-02-01 | $19.59 | $19.59 | 165,200 | — | — |
| 2008-01-31 | $18.25 | $18.25 | 136,800 | — | — |
| 2008-01-30 | $17.53 | $17.53 | 100,600 | — | — |
| 2008-01-29 | $17.39 | $17.39 | 87,600 | — | — |
| 2008-01-28 | $17.30 | $17.30 | 118,000 | — | — |
| 2008-01-25 | $17.63 | $17.63 | 154,800 | — | — |
| 2008-01-24 | $17.48 | $17.48 | 98,400 | — | — |
| 2008-01-23 | $17.30 | $17.30 | 168,800 | — | — |
| 2008-01-22 | $16.79 | $16.79 | 82,000 | — | — |
| 2008-01-18 | $16.68 | $16.68 | 162,200 | — | — |
| 2008-01-17 | $15.77 | $15.77 | 254,600 | — | — |
| 2008-01-16 | $17.47 | $17.47 | 232,000 | — | — |
| 2008-01-15 | $18.12 | $18.12 | 198,200 | — | — |
| 2008-01-14 | $19.42 | $19.42 | 106,600 | — | — |
| 2008-01-11 | $19.25 | $19.25 | 84,000 | — | — |
| 2008-01-10 | $19.96 | $19.96 | 89,400 | — | — |
| 2008-01-09 | $20.19 | $20.19 | 99,000 | — | — |
| 2008-01-08 | $20.32 | $20.32 | 101,000 | — | — |
| 2008-01-07 | $20.62 | $20.62 | 128,400 | — | — |
| 2008-01-04 | $21.16 | $21.16 | 112,000 | — | — |
| 2008-01-03 | $22.20 | $22.20 | 136,400 | — | — |
| 2008-01-02 | $22.47 | $22.47 | 87,600 | — | — |