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
- 2007-01-31 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 | $16.50 | $16.90 | 287,000 | — | — |
| 2008-12-30 | $16.38 | $16.78 | 238,600 | — | — |
| 2008-12-29 | $15.95 | $16.34 | 283,800 | — | — |
| 2008-12-26 | $15.83 | $16.22 | 68,400 | — | — |
| 2008-12-24 | $15.48 | $15.86 | 43,900 | — | — |
| 2008-12-23 | $15.54 | $15.92 | 158,500 | — | — |
| 2008-12-22 | $16.09 | $16.48 | 193,100 | — | — |
| 2008-12-19 | $16.00 | $16.39 | 476,900 | — | — |
| 2008-12-18 | $15.37 | $15.75 | 224,200 | — | — |
| 2008-12-17 | $15.75 | $16.14 | 211,100 | — | — |
| 2008-12-16 | $16.09 | $16.48 | 323,300 | — | — |
| 2008-12-15 | $14.71 | $15.07 | 233,200 | — | — |
| 2008-12-12 | $15.81 | $16.20 | 201,200 | — | — |
| 2008-12-11 | $15.37 | $15.75 | 340,000 | — | — |
| 2008-12-10 | $15.95 | $16.34 | 228,600 | — | — |
| 2008-12-09 | $15.08 | $15.45 | 217,900 | — | — |
| 2008-12-08 | $15.52 | $15.90 | 333,300 | — | — |
| 2008-12-05 | $15.12 | $15.49 | 334,700 | — | — |
| 2008-12-04 | $14.82 | $15.18 | 231,400 | — | — |
| 2008-12-03 | $15.43 | $15.81 | 620,000 | — | — |
| 2008-12-02 | $14.79 | $15.15 | 356,900 | — | — |
| 2008-12-01 | $13.94 | $14.28 | 261,000 | — | — |
| 2008-11-28 | $16.29 | $16.69 | 114,600 | — | — |
| 2008-11-26 | $15.98 | $16.37 | 216,600 | — | — |
| 2008-11-25 | $15.21 | $15.58 | 239,200 | — | — |
| 2008-11-24 | $14.69 | $15.05 | 239,900 | — | — |
| 2008-11-21 | $14.05 | $14.39 | 511,300 | — | — |
| 2008-11-20 | $12.90 | $13.22 | 395,100 | — | — |
| 2008-11-19 | $13.23 | $13.55 | 321,200 | — | — |
| 2008-11-18 | $14.12 | $14.47 | 365,800 | — | — |
| 2008-11-17 | $13.88 | $14.16 | 310,300 | — | — |
| 2008-11-14 | $13.98 | $14.26 | 525,700 | — | — |
| 2008-11-13 | $14.15 | $14.43 | 433,100 | — | — |
| 2008-11-12 | $13.35 | $13.62 | 197,700 | — | — |
| 2008-11-11 | $13.92 | $14.20 | 334,900 | — | — |
| 2008-11-10 | $13.95 | $14.23 | 156,000 | — | — |
| 2008-11-07 | $13.77 | $14.05 | 309,900 | — | — |
| 2008-11-06 | $13.05 | $13.31 | 223,600 | — | — |
| 2008-11-05 | $13.06 | $13.32 | 197,400 | — | — |
| 2008-11-04 | $13.42 | $13.69 | 251,900 | — | — |
| 2008-11-03 | $12.81 | $13.07 | 155,400 | — | — |
| 2008-10-31 | $12.76 | $13.02 | 346,200 | — | — |
| 2008-10-30 | $11.50 | $11.73 | 264,700 | — | — |
| 2008-10-29 | $10.63 | $10.84 | 273,200 | — | — |
| 2008-10-28 | $11.08 | $11.30 | 314,800 | — | — |
| 2008-10-27 | $10.46 | $10.67 | 121,900 | — | — |
| 2008-10-24 | $11.48 | $11.71 | 138,600 | — | — |
| 2008-10-23 | $12.22 | $12.46 | 209,800 | — | — |
| 2008-10-22 | $12.40 | $12.65 | 198,700 | — | — |
| 2008-10-21 | $12.43 | $12.68 | 205,900 | — | — |
| 2008-10-20 | $12.73 | $12.98 | 167,000 | — | — |
| 2008-10-17 | $12.54 | $12.79 | 491,700 | — | — |
| 2008-10-16 | $12.88 | $13.14 | 280,400 | — | — |
| 2008-10-15 | $11.81 | $12.05 | 187,500 | — | — |
| 2008-10-14 | $13.00 | $13.26 | 380,800 | — | — |
| 2008-10-13 | $13.22 | $13.48 | 221,000 | — | — |
| 2008-10-10 | $12.57 | $12.82 | 413,900 | — | — |
| 2008-10-09 | $11.40 | $11.63 | 300,000 | — | — |
| 2008-10-08 | $13.83 | $14.11 | 182,500 | — | — |
| 2008-10-07 | $14.50 | $14.79 | 133,200 | — | — |
| 2008-10-06 | $16.03 | $16.35 | 235,500 | — | — |
| 2008-10-03 | $15.85 | $16.17 | 165,800 | — | — |
| 2008-10-02 | $16.15 | $16.47 | 88,300 | — | — |
| 2008-10-01 | $16.78 | $17.12 | 73,700 | — | — |
| 2008-09-30 | $17.38 | $17.73 | 891,000 | — | — |
| 2008-09-29 | $16.50 | $16.83 | 109,400 | — | — |
| 2008-09-26 | $17.25 | $17.60 | 139,700 | — | — |
| 2008-09-25 | $16.99 | $17.33 | 156,500 | — | — |
| 2008-09-24 | $16.61 | $16.94 | 88,900 | — | — |
| 2008-09-23 | $16.75 | $17.09 | 92,900 | — | — |
| 2008-09-22 | $17.32 | $17.67 | 124,500 | — | — |
| 2008-09-19 | $17.94 | $18.30 | 704,300 | — | — |
| 2008-09-18 | $16.80 | $17.14 | 455,400 | — | — |
| 2008-09-17 | $16.41 | $16.74 | 4,343,800 | — | — |
| 2008-09-16 | $17.52 | $17.87 | 304,300 | — | — |
| 2008-09-15 | $17.11 | $17.45 | 204,800 | — | — |
| 2008-09-12 | $18.00 | $18.36 | 95,800 | — | — |
| 2008-09-11 | $18.23 | $18.59 | 135,200 | — | — |
| 2008-09-10 | $18.22 | $18.58 | 165,800 | — | — |
| 2008-09-09 | $17.94 | $18.30 | 206,600 | — | — |
| 2008-09-08 | $18.56 | $18.93 | 142,400 | — | — |
| 2008-09-05 | $17.88 | $18.24 | 114,200 | — | — |
| 2008-09-04 | $18.12 | $18.48 | 221,800 | — | — |
| 2008-09-03 | $18.14 | $18.50 | 501,200 | — | — |
| 2008-09-02 | $17.44 | $17.79 | 259,800 | — | — |
| 2008-08-29 | $17.38 | $17.73 | 195,700 | — | — |
| 2008-08-28 | $17.43 | $17.78 | 127,700 | — | — |
| 2008-08-27 | $17.22 | $17.56 | 136,200 | — | — |
| 2008-08-26 | $17.08 | $17.42 | 149,200 | — | — |
| 2008-08-25 | $16.99 | $17.33 | 100,800 | — | — |
| 2008-08-22 | $17.30 | $17.65 | 117,500 | — | — |
| 2008-08-21 | $17.06 | $17.40 | 121,200 | — | — |
| 2008-08-20 | $17.42 | $17.77 | 159,500 | — | — |
| 2008-08-19 | $17.33 | $17.68 | 90,600 | — | — |
| 2008-08-18 | $17.32 | $17.61 | 111,000 | — | — |
| 2008-08-15 | $17.49 | $17.78 | 258,700 | — | — |
| 2008-08-14 | $17.70 | $17.99 | 145,300 | — | — |
| 2008-08-13 | $17.57 | $17.86 | 256,900 | — | — |
| 2008-08-12 | $17.56 | $17.85 | 306,400 | — | — |
| 2008-08-11 | $17.55 | $17.84 | 498,600 | — | — |
| 2008-08-08 | $17.50 | $17.79 | 396,700 | — | — |
| 2008-08-07 | $17.52 | $17.81 | 199,800 | — | — |
| 2008-08-06 | $17.50 | $17.79 | 206,700 | — | — |
| 2008-08-05 | $17.67 | $17.96 | 333,000 | — | — |
| 2008-08-04 | $17.55 | $17.84 | 252,700 | — | — |
| 2008-08-01 | $17.80 | $18.09 | 125,500 | — | — |
| 2008-07-31 | $17.82 | $18.11 | 163,100 | — | — |
| 2008-07-30 | $17.87 | $18.16 | 199,600 | — | — |
| 2008-07-29 | $17.57 | $17.86 | 172,900 | — | — |
| 2008-07-28 | $17.11 | $17.39 | 124,400 | — | — |
| 2008-07-25 | $17.58 | $17.87 | 317,700 | — | — |
| 2008-07-24 | $17.31 | $17.60 | 218,300 | — | — |
| 2008-07-23 | $17.14 | $17.42 | 229,600 | — | — |
| 2008-07-22 | $17.51 | $17.80 | 319,800 | — | — |
| 2008-07-21 | $16.59 | $16.86 | 435,000 | — | — |
| 2008-07-18 | $16.84 | $17.12 | 283,100 | — | — |
| 2008-07-17 | $17.12 | $17.40 | 618,100 | — | — |
| 2008-07-16 | $17.23 | $17.51 | 355,900 | — | — |
| 2008-07-15 | $16.20 | $16.47 | 329,500 | — | — |
| 2008-07-14 | $16.84 | $17.12 | 214,900 | — | — |
| 2008-07-11 | $17.77 | $18.06 | 353,400 | — | — |
| 2008-07-10 | $17.95 | $18.25 | 308,700 | — | — |
| 2008-07-09 | $18.49 | $18.79 | 595,700 | — | — |
| 2008-07-08 | $20.00 | $20.33 | 247,700 | — | — |
| 2008-07-07 | $19.64 | $19.96 | 152,100 | — | — |
| 2008-07-03 | $20.42 | $20.76 | 220,400 | — | — |
| 2008-07-02 | $20.09 | $20.42 | 229,000 | — | — |
| 2008-07-01 | $20.20 | $20.53 | 244,900 | — | — |
| 2008-06-30 | $20.70 | $21.04 | 664,400 | — | — |
| 2008-06-27 | $20.26 | $20.59 | 697,600 | — | — |
| 2008-06-26 | $20.34 | $20.68 | 216,300 | — | — |
| 2008-06-25 | $20.39 | $20.73 | 304,900 | — | — |
| 2008-06-24 | $19.95 | $20.28 | 439,900 | — | — |
| 2008-06-23 | $19.60 | $19.92 | 292,700 | — | — |
| 2008-06-20 | $19.56 | $19.88 | 432,700 | — | — |
| 2008-06-19 | $19.43 | $19.75 | 190,300 | — | — |
| 2008-06-18 | $19.19 | $19.51 | 181,700 | — | — |
| 2008-06-17 | $19.00 | $19.31 | 219,900 | — | — |
| 2008-06-16 | $19.01 | $19.32 | 219,800 | — | — |
| 2008-06-13 | $18.52 | $18.83 | 154,100 | — | — |
| 2008-06-12 | $18.63 | $18.94 | 111,800 | — | — |
| 2008-06-11 | $18.61 | $18.92 | 663,100 | — | — |
| 2008-06-10 | $19.00 | $19.31 | 153,900 | — | — |
| 2008-06-09 | $18.73 | $19.04 | 187,200 | — | — |
| 2008-06-06 | $18.85 | $19.16 | 162,500 | — | — |
| 2008-06-05 | $19.16 | $19.48 | 141,100 | — | — |
| 2008-06-04 | $18.80 | $19.11 | 188,500 | — | — |
| 2008-06-03 | $18.99 | $19.30 | 182,700 | — | — |
| 2008-06-02 | $18.98 | $19.29 | 131,800 | — | — |
| 2008-05-30 | $19.09 | $19.40 | 206,400 | — | — |
| 2008-05-29 | $19.21 | $19.53 | 210,800 | — | — |
| 2008-05-28 | $18.98 | $19.29 | 165,500 | — | — |
| 2008-05-27 | $18.93 | $19.24 | 178,900 | — | — |
| 2008-05-23 | $18.72 | $19.03 | 196,300 | — | — |
| 2008-05-22 | $19.00 | $19.31 | 221,000 | — | — |
| 2008-05-21 | $18.97 | $19.28 | 187,000 | — | — |
| 2008-05-20 | $18.74 | $19.05 | 347,900 | — | — |
| 2008-05-19 | $18.95 | $19.20 | 213,500 | — | — |
| 2008-05-16 | $18.36 | $18.60 | 242,600 | — | — |
| 2008-05-15 | $18.51 | $18.76 | 94,400 | — | — |
| 2008-05-14 | $18.39 | $18.63 | 279,400 | — | — |
| 2008-05-13 | $18.75 | $19.00 | 161,600 | — | — |
| 2008-05-12 | $18.50 | $18.75 | 341,400 | — | — |
| 2008-05-09 | $18.30 | $18.54 | 241,100 | — | — |
| 2008-05-08 | $18.49 | $18.74 | 137,400 | — | — |
| 2008-05-07 | $18.52 | $18.77 | 358,800 | — | — |
| 2008-05-06 | $19.11 | $19.36 | 200,000 | — | — |
| 2008-05-05 | $19.22 | $19.48 | 241,400 | — | — |
| 2008-05-02 | $19.07 | $19.32 | 182,400 | — | — |
| 2008-05-01 | $19.20 | $19.45 | 191,700 | — | — |
| 2008-04-30 | $19.08 | $19.33 | 270,000 | — | — |
| 2008-04-29 | $18.93 | $19.18 | 239,300 | — | — |
| 2008-04-28 | $18.72 | $18.97 | 107,000 | — | — |
| 2008-04-25 | $18.58 | $18.83 | 126,100 | — | — |
| 2008-04-24 | $18.17 | $18.41 | 177,500 | — | — |
| 2008-04-23 | $18.10 | $18.34 | 206,800 | — | — |
| 2008-04-22 | $17.93 | $18.17 | 200,000 | — | — |
| 2008-04-21 | $18.32 | $18.56 | 150,900 | — | — |
| 2008-04-18 | $18.72 | $18.97 | 156,100 | — | — |
| 2008-04-17 | $18.16 | $18.40 | 127,500 | — | — |
| 2008-04-16 | $18.50 | $18.75 | 162,300 | — | — |
| 2008-04-15 | $17.94 | $18.18 | 104,700 | — | — |
| 2008-04-14 | $17.63 | $17.86 | 101,000 | — | — |
| 2008-04-11 | $17.70 | $17.93 | 473,700 | — | — |
| 2008-04-10 | $17.68 | $17.91 | 205,400 | — | — |
| 2008-04-09 | $17.64 | $17.87 | 339,800 | — | — |
| 2008-04-08 | $18.16 | $18.40 | 157,800 | — | — |
| 2008-04-07 | $18.36 | $18.60 | 160,900 | — | — |
| 2008-04-04 | $18.42 | $18.66 | 196,700 | — | — |
| 2008-04-03 | $18.21 | $18.45 | 181,400 | — | — |
| 2008-04-02 | $18.24 | $18.48 | 189,500 | — | — |
| 2008-04-01 | $18.42 | $18.66 | 306,700 | — | — |
| 2008-03-31 | $18.54 | $18.79 | 371,000 | — | — |
| 2008-03-28 | $18.00 | $18.24 | 323,800 | — | — |
| 2008-03-27 | $17.69 | $17.92 | 199,100 | — | — |
| 2008-03-26 | $17.79 | $18.03 | 160,300 | — | — |
| 2008-03-25 | $17.91 | $18.15 | 244,600 | — | — |
| 2008-03-24 | $17.85 | $18.09 | 217,700 | — | — |
| 2008-03-20 | $18.05 | $18.29 | 791,600 | — | — |
| 2008-03-19 | $17.69 | $17.92 | 219,300 | — | — |
| 2008-03-18 | $17.86 | $18.10 | 304,500 | — | — |
| 2008-03-17 | $17.23 | $17.46 | 279,500 | — | — |
| 2008-03-14 | $17.37 | $17.60 | 237,800 | — | — |
| 2008-03-13 | $17.34 | $17.57 | 219,700 | — | — |
| 2008-03-12 | $17.15 | $17.38 | 188,400 | — | — |
| 2008-03-11 | $17.38 | $17.61 | 207,200 | — | — |
| 2008-03-10 | $16.70 | $16.92 | 179,100 | — | — |
| 2008-03-07 | $16.62 | $16.84 | 286,700 | — | — |
| 2008-03-06 | $16.43 | $16.65 | 262,700 | — | — |
| 2008-03-05 | $16.74 | $16.96 | 308,200 | — | — |
| 2008-03-04 | $16.80 | $16.96 | 323,500 | — | — |
| 2008-03-03 | $17.00 | $17.16 | 319,100 | — | — |
| 2008-02-29 | $17.15 | $17.32 | 634,800 | — | — |
| 2008-02-28 | $16.97 | $17.13 | 731,400 | — | — |
| 2008-02-27 | $16.91 | $17.07 | 737,500 | — | — |
| 2008-02-26 | $16.14 | $16.30 | 413,300 | — | — |
| 2008-02-25 | $16.13 | $16.29 | 727,600 | — | — |
| 2008-02-22 | $15.80 | $15.95 | 274,200 | — | — |
| 2008-02-21 | $15.60 | $15.75 | 178,100 | — | — |
| 2008-02-20 | $15.98 | $16.13 | 179,200 | — | — |
| 2008-02-19 | $15.90 | $16.05 | 164,400 | — | — |
| 2008-02-15 | $15.90 | $16.05 | 264,100 | — | — |
| 2008-02-14 | $15.55 | $15.70 | 138,300 | — | — |
| 2008-02-13 | $16.06 | $16.21 | 227,200 | — | — |
| 2008-02-12 | $16.14 | $16.30 | 194,600 | — | — |
| 2008-02-11 | $16.20 | $16.36 | 124,300 | — | — |
| 2008-02-08 | $16.63 | $16.79 | 171,700 | — | — |
| 2008-02-07 | $16.80 | $16.96 | 143,400 | — | — |
| 2008-02-06 | $16.86 | $17.02 | 163,900 | — | — |
| 2008-02-05 | $17.40 | $17.57 | 260,000 | — | — |
| 2008-02-04 | $17.77 | $17.94 | 168,700 | — | — |
| 2008-02-01 | $17.58 | $17.75 | 227,800 | — | — |
| 2008-01-31 | $17.46 | $17.63 | 303,900 | — | — |
| 2008-01-30 | $16.88 | $17.04 | 177,300 | — | — |
| 2008-01-29 | $17.29 | $17.46 | 111,600 | — | — |
| 2008-01-28 | $17.85 | $18.02 | 138,800 | — | — |
| 2008-01-25 | $17.41 | $17.58 | 221,200 | — | — |
| 2008-01-24 | $17.77 | $17.94 | 264,600 | — | — |
| 2008-01-23 | $17.51 | $17.68 | 491,100 | — | — |
| 2008-01-22 | $17.13 | $17.30 | 329,000 | — | — |
| 2008-01-18 | $17.08 | $17.24 | 351,200 | — | — |
| 2008-01-17 | $17.34 | $17.51 | 437,100 | — | — |
| 2008-01-16 | $17.51 | $17.68 | 304,100 | — | — |
| 2008-01-15 | $17.27 | $17.44 | 512,800 | — | — |
| 2008-01-14 | $17.78 | $17.95 | 306,500 | — | — |
| 2008-01-11 | $17.43 | $17.60 | 673,000 | — | — |
| 2008-01-10 | $17.81 | $17.98 | 322,300 | — | — |
| 2008-01-09 | $17.47 | $17.64 | 289,200 | — | — |
| 2008-01-08 | $17.39 | $17.56 | 319,900 | — | — |
| 2008-01-07 | $17.44 | $17.61 | 225,300 | — | — |
| 2008-01-04 | $17.04 | $17.20 | 177,000 | — | — |
| 2008-01-03 | $17.00 | $17.16 | 142,400 | — | — |
| 2008-01-02 | $17.01 | $17.17 | 224,100 | — | — |