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
- 1991-08-27 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 | $15.21 | $15.44 | 1,222,500 | — | — |
| 2008-12-30 | $14.81 | $15.03 | 1,245,100 | — | — |
| 2008-12-29 | $14.25 | $14.46 | 696,600 | — | — |
| 2008-12-26 | $14.73 | $14.95 | 435,300 | — | — |
| 2008-12-24 | $14.81 | $15.03 | 337,700 | — | — |
| 2008-12-23 | $14.93 | $15.15 | 632,300 | — | — |
| 2008-12-22 | $15.29 | $15.52 | 759,500 | — | — |
| 2008-12-19 | $16.00 | $16.24 | 1,130,500 | — | — |
| 2008-12-18 | $16.25 | $16.49 | 1,106,700 | — | — |
| 2008-12-17 | $17.56 | $17.82 | 532,900 | — | — |
| 2008-12-16 | $17.46 | $17.72 | 621,800 | — | — |
| 2008-12-15 | $16.94 | $17.19 | 523,700 | — | — |
| 2008-12-12 | $16.87 | $17.12 | 533,300 | — | — |
| 2008-12-11 | $16.35 | $16.59 | 594,400 | — | — |
| 2008-12-10 | $16.77 | $17.02 | 570,200 | — | — |
| 2008-12-09 | $16.59 | $16.84 | 529,400 | — | — |
| 2008-12-08 | $17.50 | $17.76 | 809,900 | — | — |
| 2008-12-05 | $16.94 | $17.19 | 565,700 | — | — |
| 2008-12-04 | $15.67 | $15.90 | 898,400 | — | — |
| 2008-12-03 | $16.85 | $17.10 | 699,400 | — | — |
| 2008-12-02 | $16.18 | $16.42 | 657,300 | — | — |
| 2008-12-01 | $15.22 | $15.45 | 718,900 | — | — |
| 2008-11-28 | $16.49 | $16.74 | 252,400 | — | — |
| 2008-11-26 | $16.61 | $16.86 | 465,700 | — | — |
| 2008-11-25 | $15.97 | $16.21 | 750,000 | — | — |
| 2008-11-24 | $15.89 | $16.13 | 613,200 | — | — |
| 2008-11-21 | $15.00 | $15.22 | 759,600 | — | — |
| 2008-11-20 | $13.38 | $13.58 | 573,600 | — | — |
| 2008-11-19 | $13.71 | $13.92 | 604,300 | — | — |
| 2008-11-18 | $14.55 | $14.77 | 442,900 | — | — |
| 2008-11-17 | $14.55 | $14.77 | 527,200 | — | — |
| 2008-11-14 | $15.35 | $15.58 | 435,600 | — | — |
| 2008-11-13 | $16.77 | $17.02 | 853,800 | — | — |
| 2008-11-12 | $15.45 | $15.68 | 820,800 | — | — |
| 2008-11-11 | $15.70 | $15.93 | 374,300 | — | — |
| 2008-11-10 | $15.44 | $15.67 | 438,200 | — | — |
| 2008-11-07 | $15.26 | $15.49 | 427,100 | — | — |
| 2008-11-06 | $14.44 | $14.66 | 379,700 | — | — |
| 2008-11-05 | $14.54 | $14.76 | 450,800 | — | — |
| 2008-11-04 | $15.59 | $15.82 | 596,500 | — | — |
| 2008-11-03 | $15.90 | $16.14 | 413,600 | — | — |
| 2008-10-31 | $15.84 | $16.08 | 655,600 | — | — |
| 2008-10-30 | $16.64 | $16.89 | 547,900 | — | — |
| 2008-10-29 | $14.78 | $15.00 | 597,000 | — | — |
| 2008-10-28 | $15.40 | $15.63 | 590,400 | — | — |
| 2008-10-27 | $13.21 | $13.41 | 374,000 | — | — |
| 2008-10-24 | $13.62 | $13.82 | 563,000 | — | — |
| 2008-10-23 | $13.22 | $13.42 | 766,100 | — | — |
| 2008-10-22 | $14.54 | $14.76 | 441,900 | — | — |
| 2008-10-21 | $15.56 | $15.79 | 670,800 | — | — |
| 2008-10-20 | $15.10 | $15.33 | 677,100 | — | — |
| 2008-10-17 | $13.52 | $13.72 | 609,300 | — | — |
| 2008-10-16 | $13.97 | $14.18 | 840,200 | — | — |
| 2008-10-15 | $13.14 | $13.34 | 511,700 | — | — |
| 2008-10-14 | $13.77 | $13.98 | 711,000 | — | — |
| 2008-10-13 | $14.07 | $14.28 | 527,700 | — | — |
| 2008-10-10 | $12.57 | $12.76 | 1,404,500 | — | — |
| 2008-10-09 | $12.04 | $12.22 | 947,900 | — | — |
| 2008-10-08 | $13.88 | $14.09 | 774,700 | — | — |
| 2008-10-07 | $15.05 | $15.28 | 459,000 | — | — |
| 2008-10-06 | $15.99 | $16.23 | 1,002,700 | — | — |
| 2008-10-03 | $16.94 | $17.19 | 785,900 | — | — |
| 2008-10-02 | $17.51 | $17.77 | 623,400 | — | — |
| 2008-10-01 | $18.28 | $18.55 | 685,700 | — | — |
| 2008-09-30 | $18.80 | $19.08 | 1,714,800 | — | — |
| 2008-09-29 | $17.48 | $17.74 | 1,164,100 | — | — |
| 2008-09-26 | $17.09 | $17.35 | 602,000 | — | — |
| 2008-09-25 | $16.38 | $16.63 | 398,400 | — | — |
| 2008-09-24 | $16.29 | $16.53 | 592,800 | — | — |
| 2008-09-23 | $16.35 | $16.59 | 620,200 | — | — |
| 2008-09-22 | $16.05 | $16.29 | 530,200 | — | — |
| 2008-09-19 | $16.54 | $16.79 | 1,125,700 | — | — |
| 2008-09-18 | $15.40 | $15.63 | 841,800 | — | — |
| 2008-09-17 | $15.89 | $16.13 | 1,027,400 | — | — |
| 2008-09-16 | $16.35 | $16.59 | 619,600 | — | — |
| 2008-09-15 | $15.56 | $15.79 | 373,100 | — | — |
| 2008-09-12 | $16.39 | $16.64 | 293,300 | — | — |
| 2008-09-11 | $16.54 | $16.79 | 610,500 | — | — |
| 2008-09-10 | $16.80 | $17.05 | 584,100 | — | — |
| 2008-09-09 | $16.18 | $16.42 | 636,100 | — | — |
| 2008-09-08 | $17.11 | $17.37 | 924,900 | — | — |
| 2008-09-05 | $15.62 | $15.85 | 375,100 | — | — |
| 2008-09-04 | $15.48 | $15.71 | 467,500 | — | — |
| 2008-09-03 | $16.41 | $16.66 | 542,000 | — | — |
| 2008-09-02 | $15.99 | $16.23 | 741,800 | — | — |
| 2008-08-29 | $15.59 | $15.82 | 369,500 | — | — |
| 2008-08-28 | $15.60 | $15.83 | 467,200 | — | — |
| 2008-08-27 | $14.81 | $15.03 | 358,800 | — | — |
| 2008-08-26 | $14.48 | $14.70 | 323,100 | — | — |
| 2008-08-25 | $14.47 | $14.69 | 605,400 | — | — |
| 2008-08-22 | $14.88 | $15.10 | 257,800 | — | — |
| 2008-08-21 | $14.63 | $14.85 | 461,400 | — | — |
| 2008-08-20 | $14.70 | $14.92 | 598,400 | — | — |
| 2008-08-19 | $14.42 | $14.64 | 510,300 | — | — |
| 2008-08-18 | $14.46 | $14.68 | 592,900 | — | — |
| 2008-08-15 | $15.21 | $15.44 | 969,100 | — | — |
| 2008-08-14 | $14.97 | $15.19 | 750,800 | — | — |
| 2008-08-13 | $15.20 | $15.43 | 1,020,800 | — | — |
| 2008-08-12 | $14.66 | $14.88 | 1,938,400 | — | — |
| 2008-08-11 | $15.43 | $15.66 | 2,582,700 | — | — |
| 2008-08-08 | $17.10 | $17.36 | 593,400 | — | — |
| 2008-08-07 | $17.50 | $17.76 | 1,044,400 | — | — |
| 2008-08-06 | $17.89 | $18.16 | 569,900 | — | — |
| 2008-08-05 | $17.75 | $18.02 | 771,600 | — | — |
| 2008-08-04 | $17.26 | $17.52 | 796,900 | — | — |
| 2008-08-01 | $18.02 | $18.29 | 423,100 | — | — |
| 2008-07-31 | $17.98 | $18.25 | 524,500 | — | — |
| 2008-07-30 | $17.96 | $18.23 | 753,900 | — | — |
| 2008-07-29 | $18.16 | $18.43 | 788,100 | — | — |
| 2008-07-28 | $17.92 | $18.19 | 699,100 | — | — |
| 2008-07-25 | $17.84 | $18.11 | 859,900 | — | — |
| 2008-07-24 | $17.22 | $17.48 | 1,563,100 | — | — |
| 2008-07-23 | $18.79 | $19.07 | 2,415,800 | — | — |
| 2008-07-22 | $17.35 | $17.61 | 930,700 | — | — |
| 2008-07-21 | $16.78 | $17.03 | 1,082,500 | — | — |
| 2008-07-18 | $17.48 | $17.74 | 774,300 | — | — |
| 2008-07-17 | $17.75 | $18.02 | 1,287,600 | — | — |
| 2008-07-16 | $16.75 | $17.00 | 1,203,700 | — | — |
| 2008-07-15 | $15.64 | $15.87 | 867,400 | — | — |
| 2008-07-14 | $16.13 | $16.37 | 1,107,300 | — | — |
| 2008-07-11 | $16.36 | $16.60 | 712,200 | — | — |
| 2008-07-10 | $16.09 | $16.33 | 1,099,700 | — | — |
| 2008-07-09 | $15.41 | $15.64 | 2,075,100 | — | — |
| 2008-07-08 | $15.47 | $15.70 | 1,859,900 | — | — |
| 2008-07-07 | $14.12 | $14.33 | 1,083,800 | — | — |
| 2008-07-03 | $13.01 | $13.20 | 228,100 | — | — |
| 2008-07-02 | $12.87 | $13.06 | 347,200 | — | — |
| 2008-07-01 | $13.03 | $13.23 | 538,000 | — | — |
| 2008-06-30 | $12.75 | $12.94 | 425,600 | — | — |
| 2008-06-27 | $12.95 | $13.14 | 799,700 | — | — |
| 2008-06-26 | $13.16 | $13.36 | 641,900 | — | — |
| 2008-06-25 | $13.80 | $14.01 | 375,100 | — | — |
| 2008-06-24 | $13.60 | $13.80 | 773,900 | — | — |
| 2008-06-23 | $13.27 | $13.47 | 198,300 | — | — |
| 2008-06-20 | $13.48 | $13.68 | 474,500 | — | — |
| 2008-06-19 | $13.53 | $13.73 | 340,400 | — | — |
| 2008-06-18 | $13.53 | $13.73 | 341,100 | — | — |
| 2008-06-17 | $13.78 | $13.99 | 729,100 | — | — |
| 2008-06-16 | $14.23 | $14.44 | 467,300 | — | — |
| 2008-06-13 | $13.98 | $14.19 | 570,800 | — | — |
| 2008-06-12 | $13.80 | $14.01 | 651,200 | — | — |
| 2008-06-11 | $13.20 | $13.40 | 322,600 | — | — |
| 2008-06-10 | $13.38 | $13.58 | 491,800 | — | — |
| 2008-06-09 | $13.14 | $13.34 | 797,600 | — | — |
| 2008-06-06 | $12.85 | $13.04 | 785,900 | — | — |
| 2008-06-05 | $12.33 | $12.51 | 414,700 | — | — |
| 2008-06-04 | $12.10 | $12.28 | 495,500 | — | — |
| 2008-06-03 | $12.03 | $12.21 | 441,600 | — | — |
| 2008-06-02 | $12.36 | $12.54 | 260,100 | — | — |
| 2008-05-30 | $12.63 | $12.82 | 371,300 | — | — |
| 2008-05-29 | $12.40 | $12.59 | 329,800 | — | — |
| 2008-05-28 | $12.06 | $12.24 | 539,600 | — | — |
| 2008-05-27 | $12.46 | $12.65 | 408,500 | — | — |
| 2008-05-23 | $12.36 | $12.54 | 336,500 | — | — |
| 2008-05-22 | $12.08 | $12.26 | 355,800 | — | — |
| 2008-05-21 | $12.06 | $12.24 | 590,800 | — | — |
| 2008-05-20 | $12.18 | $12.36 | 368,000 | — | — |
| 2008-05-19 | $12.13 | $12.31 | 529,300 | — | — |
| 2008-05-16 | $12.13 | $12.31 | 377,100 | — | — |
| 2008-05-15 | $12.47 | $12.66 | 421,100 | — | — |
| 2008-05-14 | $12.10 | $12.28 | 429,200 | — | — |
| 2008-05-13 | $12.13 | $12.31 | 426,800 | — | — |
| 2008-05-12 | $12.23 | $12.41 | 515,400 | — | — |
| 2008-05-09 | $12.18 | $12.36 | 489,300 | — | — |
| 2008-05-08 | $11.89 | $12.07 | 968,400 | — | — |
| 2008-05-07 | $12.06 | $12.24 | 400,600 | — | — |
| 2008-05-06 | $12.27 | $12.45 | 245,900 | — | — |
| 2008-05-05 | $12.18 | $12.36 | 346,100 | — | — |
| 2008-05-02 | $12.13 | $12.31 | 509,800 | — | — |
| 2008-05-01 | $12.32 | $12.50 | 764,000 | — | — |
| 2008-04-30 | $12.14 | $12.32 | 1,390,900 | — | — |
| 2008-04-29 | $12.76 | $12.95 | 659,500 | — | — |
| 2008-04-28 | $13.00 | $13.19 | 1,052,400 | — | — |
| 2008-04-25 | $12.87 | $13.06 | 2,136,300 | — | — |
| 2008-04-24 | $14.70 | $14.92 | 727,800 | — | — |
| 2008-04-23 | $14.08 | $14.29 | 634,300 | — | — |
| 2008-04-22 | $13.62 | $13.82 | 469,700 | — | — |
| 2008-04-21 | $13.68 | $13.88 | 297,200 | — | — |
| 2008-04-18 | $14.04 | $14.25 | 423,900 | — | — |
| 2008-04-17 | $13.70 | $13.91 | 360,100 | — | — |
| 2008-04-16 | $13.46 | $13.66 | 474,100 | — | — |
| 2008-04-15 | $13.00 | $13.19 | 272,200 | — | — |
| 2008-04-14 | $12.71 | $12.90 | 426,300 | — | — |
| 2008-04-11 | $12.96 | $13.15 | 272,100 | — | — |
| 2008-04-10 | $13.19 | $13.39 | 363,800 | — | — |
| 2008-04-09 | $13.25 | $13.45 | 507,700 | — | — |
| 2008-04-08 | $13.53 | $13.73 | 245,800 | — | — |
| 2008-04-07 | $13.63 | $13.83 | 408,900 | — | — |
| 2008-04-04 | $13.39 | $13.59 | 459,200 | — | — |
| 2008-04-03 | $13.00 | $13.19 | 360,300 | — | — |
| 2008-04-02 | $13.01 | $13.20 | 539,700 | — | — |
| 2008-04-01 | $12.90 | $13.09 | 352,100 | — | — |
| 2008-03-31 | $12.31 | $12.49 | 407,400 | — | — |
| 2008-03-28 | $12.39 | $12.58 | 353,300 | — | — |
| 2008-03-27 | $12.67 | $12.86 | 359,800 | — | — |
| 2008-03-26 | $12.75 | $12.94 | 610,200 | — | — |
| 2008-03-25 | $13.03 | $13.23 | 465,800 | — | — |
| 2008-03-24 | $12.91 | $13.10 | 605,100 | — | — |
| 2008-03-20 | $12.38 | $12.57 | 736,900 | — | — |
| 2008-03-19 | $11.91 | $12.09 | 433,300 | — | — |
| 2008-03-18 | $12.31 | $12.49 | 522,400 | — | — |
| 2008-03-17 | $11.45 | $11.62 | 439,300 | — | — |
| 2008-03-14 | $10.97 | $11.13 | 353,300 | — | — |
| 2008-03-13 | $11.24 | $11.41 | 520,100 | — | — |
| 2008-03-12 | $11.39 | $11.56 | 610,800 | — | — |
| 2008-03-11 | $10.95 | $11.11 | 678,000 | — | — |
| 2008-03-10 | $10.63 | $10.79 | 387,100 | — | — |
| 2008-03-07 | $10.94 | $11.10 | 701,600 | — | — |
| 2008-03-06 | $11.11 | $11.28 | 275,700 | — | — |
| 2008-03-05 | $11.44 | $11.61 | 611,600 | — | — |
| 2008-03-04 | $11.57 | $11.74 | 438,000 | — | — |
| 2008-03-03 | $11.63 | $11.80 | 414,200 | — | — |
| 2008-02-29 | $11.73 | $11.91 | 368,500 | — | — |
| 2008-02-28 | $12.08 | $12.26 | 493,900 | — | — |
| 2008-02-27 | $12.36 | $12.54 | 612,900 | — | — |
| 2008-02-26 | $11.81 | $11.99 | 744,400 | — | — |
| 2008-02-25 | $12.05 | $12.23 | 284,200 | — | — |
| 2008-02-22 | $11.76 | $11.94 | 477,600 | — | — |
| 2008-02-21 | $11.82 | $12.00 | 238,000 | — | — |
| 2008-02-20 | $12.19 | $12.37 | 292,300 | — | — |
| 2008-02-19 | $12.15 | $12.33 | 257,900 | — | — |
| 2008-02-15 | $12.10 | $12.28 | 301,000 | — | — |
| 2008-02-14 | $12.28 | $12.46 | 297,300 | — | — |
| 2008-02-13 | $12.67 | $12.86 | 547,100 | — | — |
| 2008-02-12 | $12.25 | $12.43 | 372,500 | — | — |
| 2008-02-11 | $12.17 | $12.35 | 394,900 | — | — |
| 2008-02-08 | $12.52 | $12.71 | 225,600 | — | — |
| 2008-02-07 | $12.70 | $12.89 | 368,100 | — | — |
| 2008-02-06 | $12.71 | $12.90 | 376,100 | — | — |
| 2008-02-05 | $12.63 | $12.82 | 330,900 | — | — |
| 2008-02-04 | $13.03 | $13.23 | 334,500 | — | — |
| 2008-02-01 | $13.45 | $13.65 | 307,000 | — | — |
| 2008-01-31 | $13.20 | $13.40 | 440,700 | — | — |
| 2008-01-30 | $13.18 | $13.38 | 617,200 | — | — |
| 2008-01-29 | $13.25 | $13.45 | 883,700 | — | — |
| 2008-01-28 | $12.96 | $13.15 | 737,000 | — | — |
| 2008-01-25 | $12.55 | $12.74 | 1,293,400 | — | — |
| 2008-01-24 | $11.65 | $11.82 | 793,200 | — | — |
| 2008-01-23 | $11.42 | $11.59 | 797,300 | — | — |
| 2008-01-22 | $11.08 | $11.25 | 614,000 | — | — |
| 2008-01-18 | $10.91 | $11.07 | 433,500 | — | — |
| 2008-01-17 | $10.66 | $10.82 | 440,400 | — | — |
| 2008-01-16 | $11.01 | $11.17 | 1,221,500 | — | — |
| 2008-01-15 | $10.70 | $10.86 | 527,500 | — | — |
| 2008-01-14 | $11.15 | $11.32 | 499,400 | — | — |
| 2008-01-11 | $11.03 | $11.20 | 451,200 | — | — |
| 2008-01-10 | $11.41 | $11.58 | 566,100 | — | — |
| 2008-01-09 | $11.24 | $11.41 | 649,000 | — | — |
| 2008-01-08 | $10.73 | $10.89 | 564,400 | — | — |
| 2008-01-07 | $10.80 | $10.96 | 606,200 | — | — |
| 2008-01-04 | $10.40 | $10.56 | 732,500 | — | — |
| 2008-01-03 | $10.86 | $11.02 | 370,200 | — | — |
| 2008-01-02 | $10.85 | $11.01 | 446,600 | — | — |