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
- 2003-07-15 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 | $15.24 | $15.76 | 33,700 | — | — |
| 2008-12-30 | $14.38 | $14.87 | 31,700 | — | — |
| 2008-12-29 | $13.31 | $13.76 | 23,200 | — | — |
| 2008-12-26 | $13.84 | $14.31 | 4,100 | — | — |
| 2008-12-24 | $13.60 | $14.06 | 10,300 | — | — |
| 2008-12-23 | $14.26 | $14.74 | 35,700 | — | — |
| 2008-12-22 | $15.02 | $15.53 | 26,300 | — | — |
| 2008-12-19 | $14.46 | $14.95 | 68,500 | — | — |
| 2008-12-18 | $14.18 | $14.66 | 27,000 | — | — |
| 2008-12-17 | $14.41 | $14.90 | 33,800 | — | — |
| 2008-12-16 | $14.59 | $15.08 | 37,500 | — | — |
| 2008-12-15 | $12.86 | $13.29 | 15,800 | — | — |
| 2008-12-12 | $14.50 | $14.94 | 30,900 | — | — |
| 2008-12-11 | $13.09 | $13.48 | 16,600 | — | — |
| 2008-12-10 | $13.99 | $14.41 | 7,800 | — | — |
| 2008-12-09 | $13.70 | $14.11 | 37,900 | — | — |
| 2008-12-08 | $15.00 | $15.45 | 40,100 | — | — |
| 2008-12-05 | $14.25 | $14.68 | 18,800 | — | — |
| 2008-12-04 | $13.08 | $13.47 | 14,100 | — | — |
| 2008-12-03 | $13.68 | $14.09 | 15,600 | — | — |
| 2008-12-02 | $14.00 | $14.42 | 11,600 | — | — |
| 2008-12-01 | $11.49 | $11.83 | 45,300 | — | — |
| 2008-11-28 | $14.25 | $14.68 | 5,200 | — | — |
| 2008-11-26 | $14.99 | $15.44 | 35,300 | — | — |
| 2008-11-25 | $14.25 | $14.68 | 15,800 | — | — |
| 2008-11-24 | $13.92 | $14.34 | 17,900 | — | — |
| 2008-11-21 | $14.10 | $14.52 | 28,000 | — | — |
| 2008-11-20 | $12.60 | $12.98 | 26,600 | — | — |
| 2008-11-19 | $13.01 | $13.40 | 32,600 | — | — |
| 2008-11-18 | $14.27 | $14.70 | 13,900 | — | — |
| 2008-11-17 | $14.75 | $15.19 | 8,400 | — | — |
| 2008-11-14 | $14.85 | $15.30 | 6,800 | — | — |
| 2008-11-13 | $16.17 | $16.66 | 37,700 | — | — |
| 2008-11-12 | $16.00 | $16.48 | 11,900 | — | — |
| 2008-11-11 | $17.55 | $18.08 | 14,800 | — | — |
| 2008-11-10 | $16.83 | $17.34 | 8,400 | — | — |
| 2008-11-07 | $18.10 | $18.64 | 11,800 | — | — |
| 2008-11-06 | $17.07 | $17.58 | 4,200 | — | — |
| 2008-11-05 | $17.87 | $18.41 | 19,800 | — | — |
| 2008-11-04 | $19.00 | $19.57 | 20,700 | — | — |
| 2008-11-03 | $18.39 | $18.94 | 13,500 | — | — |
| 2008-10-31 | $18.55 | $19.11 | 35,500 | — | — |
| 2008-10-30 | $17.49 | $18.02 | 10,000 | — | — |
| 2008-10-29 | $16.30 | $16.79 | 20,800 | — | — |
| 2008-10-28 | $16.75 | $17.25 | 25,100 | — | — |
| 2008-10-27 | $13.75 | $14.16 | 17,700 | — | — |
| 2008-10-24 | $14.65 | $15.09 | 17,600 | — | — |
| 2008-10-23 | $14.45 | $14.88 | 20,600 | — | — |
| 2008-10-22 | $14.97 | $15.42 | 17,400 | — | — |
| 2008-10-21 | $15.00 | $15.45 | 26,800 | — | — |
| 2008-10-20 | $15.50 | $15.97 | 12,200 | — | — |
| 2008-10-17 | $15.25 | $15.71 | 45,800 | — | — |
| 2008-10-16 | $15.90 | $16.38 | 39,600 | — | — |
| 2008-10-15 | $15.32 | $15.78 | 38,100 | — | — |
| 2008-10-14 | $16.58 | $17.08 | 43,200 | — | — |
| 2008-10-13 | $16.75 | $17.25 | 31,600 | — | — |
| 2008-10-10 | $15.58 | $16.05 | 96,300 | — | — |
| 2008-10-09 | $15.46 | $15.92 | 44,000 | — | — |
| 2008-10-08 | $17.02 | $17.53 | 42,200 | — | — |
| 2008-10-07 | $18.52 | $19.08 | 21,100 | — | — |
| 2008-10-06 | $20.29 | $20.90 | 30,000 | — | — |
| 2008-10-03 | $21.20 | $21.84 | 9,300 | — | — |
| 2008-10-02 | $22.49 | $23.17 | 10,200 | — | — |
| 2008-10-01 | $22.21 | $22.88 | 13,900 | — | — |
| 2008-09-30 | $22.56 | $23.24 | 27,400 | — | — |
| 2008-09-29 | $21.33 | $21.97 | 28,800 | — | — |
| 2008-09-26 | $22.43 | $23.10 | 30,600 | — | — |
| 2008-09-25 | $22.72 | $23.40 | 15,200 | — | — |
| 2008-09-24 | $21.49 | $22.14 | 8,900 | — | — |
| 2008-09-23 | $21.45 | $22.09 | 24,200 | — | — |
| 2008-09-22 | $21.02 | $21.65 | 20,200 | — | — |
| 2008-09-19 | $23.04 | $23.73 | 183,100 | — | — |
| 2008-09-18 | $23.00 | $23.69 | 92,500 | — | — |
| 2008-09-17 | $18.73 | $19.29 | 5,800 | — | — |
| 2008-09-16 | $19.75 | $20.34 | 28,400 | — | — |
| 2008-09-15 | $18.30 | $18.85 | 20,400 | — | — |
| 2008-09-12 | $19.59 | $20.18 | 5,400 | — | — |
| 2008-09-11 | $19.62 | $20.21 | 18,700 | — | — |
| 2008-09-10 | $19.65 | $20.19 | 35,100 | — | — |
| 2008-09-09 | $19.35 | $19.88 | 13,100 | — | — |
| 2008-09-08 | $19.99 | $20.53 | 28,800 | — | — |
| 2008-09-05 | $19.08 | $19.60 | 13,500 | — | — |
| 2008-09-04 | $18.86 | $19.37 | 16,200 | — | — |
| 2008-09-03 | $18.96 | $19.48 | 19,400 | — | — |
| 2008-09-02 | $18.68 | $19.19 | 14,000 | — | — |
| 2008-08-29 | $18.76 | $19.27 | 12,200 | — | — |
| 2008-08-28 | $19.00 | $19.52 | 12,100 | — | — |
| 2008-08-27 | $18.91 | $19.43 | 11,600 | — | — |
| 2008-08-26 | $18.64 | $19.15 | 12,700 | — | — |
| 2008-08-25 | $17.82 | $18.31 | 10,400 | — | — |
| 2008-08-22 | $19.10 | $19.62 | 12,200 | — | — |
| 2008-08-21 | $18.97 | $19.49 | 4,700 | — | — |
| 2008-08-20 | $18.85 | $19.36 | 11,100 | — | — |
| 2008-08-19 | $19.29 | $19.82 | 12,100 | — | — |
| 2008-08-18 | $19.89 | $20.43 | 7,200 | — | — |
| 2008-08-15 | $19.67 | $20.21 | 33,200 | — | — |
| 2008-08-14 | $19.79 | $20.33 | 16,000 | — | — |
| 2008-08-13 | $19.90 | $20.44 | 76,500 | — | — |
| 2008-08-12 | $20.29 | $20.84 | 25,500 | — | — |
| 2008-08-11 | $20.39 | $20.95 | 30,100 | — | — |
| 2008-08-08 | $19.13 | $19.65 | 19,000 | — | — |
| 2008-08-07 | $18.03 | $18.52 | 16,000 | — | — |
| 2008-08-06 | $17.68 | $18.16 | 32,300 | — | — |
| 2008-08-05 | $17.73 | $18.21 | 27,800 | — | — |
| 2008-08-04 | $17.48 | $17.96 | 46,100 | — | — |
| 2008-08-01 | $18.73 | $19.24 | 31,300 | — | — |
| 2008-07-31 | $20.99 | $21.56 | 31,900 | — | — |
| 2008-07-30 | $20.31 | $20.86 | 11,700 | — | — |
| 2008-07-29 | $19.56 | $20.09 | 27,300 | — | — |
| 2008-07-28 | $18.80 | $19.31 | 36,300 | — | — |
| 2008-07-25 | $20.39 | $20.95 | 10,100 | — | — |
| 2008-07-24 | $19.59 | $20.12 | 23,900 | — | — |
| 2008-07-23 | $19.01 | $19.53 | 21,200 | — | — |
| 2008-07-22 | $18.87 | $19.38 | 30,800 | — | — |
| 2008-07-21 | $18.10 | $18.59 | 22,200 | — | — |
| 2008-07-18 | $17.84 | $18.33 | 18,300 | — | — |
| 2008-07-17 | $18.65 | $19.16 | 23,600 | — | — |
| 2008-07-16 | $17.99 | $18.48 | 18,300 | — | — |
| 2008-07-15 | $17.49 | $17.97 | 20,000 | — | — |
| 2008-07-14 | $18.05 | $18.54 | 23,100 | — | — |
| 2008-07-11 | $18.53 | $19.03 | 20,700 | — | — |
| 2008-07-10 | $18.39 | $18.89 | 17,000 | — | — |
| 2008-07-09 | $17.94 | $18.43 | 26,200 | — | — |
| 2008-07-08 | $18.97 | $19.49 | 45,200 | — | — |
| 2008-07-07 | $15.95 | $16.38 | 24,800 | — | — |
| 2008-07-03 | $17.81 | $18.30 | 23,300 | — | — |
| 2008-07-02 | $17.75 | $18.23 | 43,300 | — | — |
| 2008-07-01 | $18.43 | $18.93 | 30,400 | — | — |
| 2008-06-30 | $18.85 | $19.36 | 35,100 | — | — |
| 2008-06-27 | $19.97 | $20.51 | 417,000 | — | — |
| 2008-06-26 | $18.60 | $19.11 | 21,000 | — | — |
| 2008-06-25 | $19.64 | $20.18 | 8,500 | — | — |
| 2008-06-24 | $19.05 | $19.57 | 14,400 | — | — |
| 2008-06-23 | $18.72 | $19.23 | 6,300 | — | — |
| 2008-06-20 | $19.59 | $20.12 | 39,800 | — | — |
| 2008-06-19 | $19.90 | $20.44 | 14,600 | — | — |
| 2008-06-18 | $19.45 | $19.98 | 13,900 | — | — |
| 2008-06-17 | $19.65 | $20.19 | 24,500 | — | — |
| 2008-06-16 | $20.49 | $21.05 | 19,000 | — | — |
| 2008-06-13 | $20.63 | $21.19 | 10,900 | — | — |
| 2008-06-12 | $20.55 | $21.11 | 2,000 | — | — |
| 2008-06-11 | $19.66 | $20.14 | 6,200 | — | — |
| 2008-06-10 | $20.74 | $21.25 | 6,300 | — | — |
| 2008-06-09 | $20.22 | $20.71 | 23,700 | — | — |
| 2008-06-06 | $20.39 | $20.89 | 25,800 | — | — |
| 2008-06-05 | $22.00 | $22.54 | 21,100 | — | — |
| 2008-06-04 | $20.38 | $20.88 | 45,400 | — | — |
| 2008-06-03 | $19.65 | $20.13 | 20,300 | — | — |
| 2008-06-02 | $19.39 | $19.86 | 27,400 | — | — |
| 2008-05-30 | $20.05 | $20.54 | 8,500 | — | — |
| 2008-05-29 | $21.22 | $21.74 | 25,300 | — | — |
| 2008-05-28 | $20.27 | $20.77 | 11,000 | — | — |
| 2008-05-27 | $20.00 | $20.49 | 22,100 | — | — |
| 2008-05-23 | $19.25 | $19.72 | 17,000 | — | — |
| 2008-05-22 | $19.21 | $19.68 | 90,100 | — | — |
| 2008-05-21 | $20.01 | $20.50 | 26,300 | — | — |
| 2008-05-20 | $20.20 | $20.69 | 20,700 | — | — |
| 2008-05-19 | $20.84 | $21.35 | 18,800 | — | — |
| 2008-05-16 | $21.01 | $21.52 | 20,200 | — | — |
| 2008-05-15 | $21.49 | $22.02 | 15,000 | — | — |
| 2008-05-14 | $21.66 | $22.19 | 5,200 | — | — |
| 2008-05-13 | $21.29 | $21.81 | 14,900 | — | — |
| 2008-05-12 | $21.73 | $22.26 | 28,300 | — | — |
| 2008-05-09 | $20.92 | $21.43 | 32,100 | — | — |
| 2008-05-08 | $21.00 | $21.51 | 13,200 | — | — |
| 2008-05-07 | $20.65 | $21.16 | 23,500 | — | — |
| 2008-05-06 | $21.66 | $22.19 | 9,800 | — | — |
| 2008-05-05 | $21.29 | $21.81 | 25,000 | — | — |
| 2008-05-02 | $21.67 | $22.20 | 15,800 | — | — |
| 2008-05-01 | $22.38 | $22.93 | 13,600 | — | — |
| 2008-04-30 | $21.45 | $21.97 | 7,700 | — | — |
| 2008-04-29 | $22.12 | $22.66 | 4,500 | — | — |
| 2008-04-28 | $22.67 | $23.22 | 6,900 | — | — |
| 2008-04-25 | $23.00 | $23.56 | 7,800 | — | — |
| 2008-04-24 | $22.57 | $23.12 | 32,800 | — | — |
| 2008-04-23 | $21.86 | $22.40 | 17,400 | — | — |
| 2008-04-22 | $21.51 | $22.04 | 12,700 | — | — |
| 2008-04-21 | $22.98 | $23.54 | 7,900 | — | — |
| 2008-04-18 | $22.99 | $23.55 | 16,300 | — | — |
| 2008-04-17 | $23.00 | $23.56 | 13,300 | — | — |
| 2008-04-16 | $23.00 | $23.56 | 22,700 | — | — |
| 2008-04-15 | $22.89 | $23.45 | 23,000 | — | — |
| 2008-04-14 | $20.36 | $20.86 | 12,900 | — | — |
| 2008-04-11 | $21.14 | $21.66 | 14,300 | — | — |
| 2008-04-10 | $22.11 | $22.65 | 6,700 | — | — |
| 2008-04-09 | $21.90 | $22.44 | 10,600 | — | — |
| 2008-04-08 | $22.74 | $23.30 | 8,100 | — | — |
| 2008-04-07 | $23.08 | $23.64 | 6,100 | — | — |
| 2008-04-04 | $24.04 | $24.63 | 10,500 | — | — |
| 2008-04-03 | $23.87 | $24.45 | 15,100 | — | — |
| 2008-04-02 | $25.00 | $25.61 | 3,500 | — | — |
| 2008-04-01 | $25.25 | $25.87 | 27,700 | — | — |
| 2008-03-31 | $25.00 | $25.61 | 24,600 | — | — |
| 2008-03-28 | $24.99 | $25.60 | 13,300 | — | — |
| 2008-03-27 | $24.78 | $25.39 | 33,800 | — | — |
| 2008-03-26 | $24.99 | $25.60 | 30,700 | — | — |
| 2008-03-25 | $24.90 | $25.51 | 50,300 | — | — |
| 2008-03-24 | $23.90 | $24.48 | 14,300 | — | — |
| 2008-03-20 | $23.48 | $24.05 | 150,600 | — | — |
| 2008-03-19 | $22.85 | $23.41 | 40,000 | — | — |
| 2008-03-18 | $22.89 | $23.45 | 14,700 | — | — |
| 2008-03-17 | $21.20 | $21.72 | 18,600 | — | — |
| 2008-03-14 | $21.08 | $21.60 | 16,900 | — | — |
| 2008-03-13 | $21.07 | $21.59 | 23,500 | — | — |
| 2008-03-12 | $21.05 | $21.51 | 25,900 | — | — |
| 2008-03-11 | $21.71 | $22.19 | 59,800 | — | — |
| 2008-03-10 | $19.70 | $20.13 | 25,000 | — | — |
| 2008-03-07 | $18.19 | $18.59 | 29,700 | — | — |
| 2008-03-06 | $18.52 | $18.93 | 15,000 | — | — |
| 2008-03-05 | $19.52 | $19.95 | 5,700 | — | — |
| 2008-03-04 | $19.51 | $19.94 | 50,600 | — | — |
| 2008-03-03 | $19.35 | $19.77 | 35,400 | — | — |
| 2008-02-29 | $20.01 | $20.45 | 55,500 | — | — |
| 2008-02-28 | $21.06 | $21.52 | 20,400 | — | — |
| 2008-02-27 | $21.26 | $21.73 | 4,300 | — | — |
| 2008-02-26 | $21.75 | $22.23 | 14,300 | — | — |
| 2008-02-25 | $21.59 | $22.06 | 8,900 | — | — |
| 2008-02-22 | $21.13 | $21.59 | 18,600 | — | — |
| 2008-02-21 | $20.92 | $21.38 | 48,300 | — | — |
| 2008-02-20 | $21.03 | $21.49 | 21,400 | — | — |
| 2008-02-19 | $21.02 | $21.48 | 24,000 | — | — |
| 2008-02-15 | $21.18 | $21.64 | 53,900 | — | — |
| 2008-02-14 | $21.55 | $22.02 | 34,800 | — | — |
| 2008-02-13 | $22.49 | $22.98 | 40,700 | — | — |
| 2008-02-12 | $21.35 | $21.82 | 30,500 | — | — |
| 2008-02-11 | $21.20 | $21.66 | 22,000 | — | — |
| 2008-02-08 | $20.61 | $21.06 | 14,300 | — | — |
| 2008-02-07 | $21.06 | $21.52 | 21,500 | — | — |
| 2008-02-06 | $21.20 | $21.66 | 47,100 | — | — |
| 2008-02-05 | $21.60 | $22.07 | 35,000 | — | — |
| 2008-02-04 | $22.27 | $22.76 | 27,800 | — | — |
| 2008-02-01 | $22.55 | $23.04 | 19,400 | — | — |
| 2008-01-31 | $21.53 | $22.00 | 49,000 | — | — |
| 2008-01-30 | $21.47 | $21.94 | 28,300 | — | — |
| 2008-01-29 | $21.32 | $21.79 | 13,400 | — | — |
| 2008-01-28 | $21.48 | $21.95 | 5,800 | — | — |
| 2008-01-25 | $21.44 | $21.91 | 34,300 | — | — |
| 2008-01-24 | $21.99 | $22.47 | 17,900 | — | — |
| 2008-01-23 | $22.94 | $23.44 | 19,000 | — | — |
| 2008-01-22 | $22.09 | $22.57 | 29,200 | — | — |
| 2008-01-18 | $21.00 | $21.46 | 28,300 | — | — |
| 2008-01-17 | $21.01 | $21.47 | 9,900 | — | — |
| 2008-01-16 | $22.23 | $22.72 | 27,200 | — | — |
| 2008-01-15 | $21.76 | $22.24 | 12,800 | — | — |
| 2008-01-14 | $21.56 | $22.03 | 14,400 | — | — |
| 2008-01-11 | $21.62 | $22.09 | 22,200 | — | — |
| 2008-01-10 | $22.95 | $23.45 | 71,600 | — | — |
| 2008-01-09 | $22.80 | $23.30 | 47,400 | — | — |
| 2008-01-08 | $22.96 | $23.46 | 42,500 | — | — |
| 2008-01-07 | $23.06 | $23.56 | 47,700 | — | — |
| 2008-01-04 | $22.90 | $23.40 | 18,200 | — | — |
| 2008-01-03 | $23.15 | $23.66 | 36,400 | — | — |
| 2008-01-02 | $22.81 | $23.31 | 24,900 | — | — |