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
- 1987-04-30 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 | $18.35 | $34.71 | 69,200 | — | — |
| 2008-12-30 | $16.90 | $31.97 | 30,000 | — | — |
| 2008-12-29 | $16.92 | $32.01 | 18,700 | — | — |
| 2008-12-26 | $16.92 | $31.65 | 5,900 | — | — |
| 2008-12-24 | $17.01 | $31.82 | 3,500 | — | — |
| 2008-12-23 | $17.00 | $31.80 | 38,100 | — | — |
| 2008-12-22 | $17.88 | $33.44 | 22,500 | — | — |
| 2008-12-19 | $17.92 | $33.52 | 108,900 | — | — |
| 2008-12-18 | $17.90 | $33.48 | 24,500 | — | — |
| 2008-12-17 | $17.85 | $33.39 | 27,000 | — | — |
| 2008-12-16 | $17.70 | $33.11 | 69,100 | — | — |
| 2008-12-15 | $16.96 | $31.72 | 25,300 | — | — |
| 2008-12-12 | $17.00 | $31.80 | 15,900 | — | — |
| 2008-12-11 | $16.09 | $30.10 | 31,100 | — | — |
| 2008-12-10 | $16.87 | $31.56 | 20,700 | — | — |
| 2008-12-09 | $15.80 | $29.55 | 23,200 | — | — |
| 2008-12-08 | $16.27 | $30.43 | 56,700 | — | — |
| 2008-12-05 | $16.19 | $30.28 | 28,500 | — | — |
| 2008-12-04 | $15.83 | $29.61 | 34,400 | — | — |
| 2008-12-03 | $15.31 | $28.64 | 17,900 | — | — |
| 2008-12-02 | $14.67 | $27.44 | 33,400 | — | — |
| 2008-12-01 | $13.94 | $26.07 | 28,800 | — | — |
| 2008-11-28 | $17.24 | $32.25 | 7,500 | — | — |
| 2008-11-26 | $17.12 | $32.02 | 46,800 | — | — |
| 2008-11-25 | $16.83 | $31.48 | 19,900 | — | — |
| 2008-11-24 | $16.82 | $31.46 | 50,400 | — | — |
| 2008-11-21 | $15.49 | $28.97 | 47,100 | — | — |
| 2008-11-20 | $12.89 | $24.11 | 25,500 | — | — |
| 2008-11-19 | $14.26 | $26.67 | 30,500 | — | — |
| 2008-11-18 | $16.07 | $30.06 | 24,100 | — | — |
| 2008-11-17 | $16.00 | $29.93 | 13,500 | — | — |
| 2008-11-14 | $15.58 | $29.14 | 26,900 | — | — |
| 2008-11-13 | $16.91 | $31.63 | 36,700 | — | — |
| 2008-11-12 | $15.89 | $29.72 | 23,000 | — | — |
| 2008-11-11 | $16.45 | $30.77 | 38,700 | — | — |
| 2008-11-10 | $16.68 | $31.20 | 28,200 | — | — |
| 2008-11-07 | $17.12 | $32.02 | 18,900 | — | — |
| 2008-11-06 | $17.06 | $31.91 | 71,100 | — | — |
| 2008-11-05 | $16.58 | $31.01 | 60,500 | — | — |
| 2008-11-04 | $17.99 | $33.65 | 52,900 | — | — |
| 2008-11-03 | $17.99 | $33.65 | 59,500 | — | — |
| 2008-10-31 | $17.50 | $32.73 | 48,800 | — | — |
| 2008-10-30 | $16.72 | $31.27 | 27,500 | — | — |
| 2008-10-29 | $15.26 | $28.54 | 33,600 | — | — |
| 2008-10-28 | $15.50 | $28.99 | 42,200 | — | — |
| 2008-10-27 | $13.90 | $26.00 | 32,300 | — | — |
| 2008-10-24 | $14.06 | $26.30 | 12,400 | — | — |
| 2008-10-23 | $13.75 | $25.72 | 19,800 | — | — |
| 2008-10-22 | $14.14 | $26.45 | 10,000 | — | — |
| 2008-10-21 | $14.84 | $27.76 | 16,300 | — | — |
| 2008-10-20 | $15.50 | $28.99 | 19,100 | — | — |
| 2008-10-17 | $15.37 | $28.75 | 43,900 | — | — |
| 2008-10-16 | $16.02 | $29.97 | 57,200 | — | — |
| 2008-10-15 | $13.86 | $25.93 | 126,700 | — | — |
| 2008-10-14 | $15.89 | $29.72 | 40,100 | — | — |
| 2008-10-13 | $16.37 | $30.62 | 56,600 | — | — |
| 2008-10-10 | $14.51 | $27.14 | 101,300 | — | — |
| 2008-10-09 | $13.20 | $24.69 | 43,500 | — | — |
| 2008-10-08 | $15.42 | $28.84 | 33,800 | — | — |
| 2008-10-07 | $15.12 | $28.28 | 15,900 | — | — |
| 2008-10-06 | $16.26 | $30.41 | 33,100 | — | — |
| 2008-10-03 | $15.60 | $29.18 | 13,800 | — | — |
| 2008-10-02 | $15.76 | $29.48 | 23,400 | — | — |
| 2008-10-01 | $15.90 | $29.74 | 48,900 | — | — |
| 2008-09-30 | $17.10 | $31.99 | 32,300 | — | — |
| 2008-09-29 | $17.06 | $31.91 | 39,400 | — | — |
| 2008-09-26 | $18.21 | $34.06 | 22,500 | — | — |
| 2008-09-25 | $17.59 | $32.55 | 25,200 | — | — |
| 2008-09-24 | $17.44 | $32.27 | 46,600 | — | — |
| 2008-09-23 | $17.53 | $32.44 | 16,900 | — | — |
| 2008-09-22 | $18.24 | $33.75 | 31,900 | — | — |
| 2008-09-19 | $19.10 | $35.34 | 222,800 | — | — |
| 2008-09-18 | $17.34 | $32.08 | 63,300 | — | — |
| 2008-09-17 | $15.65 | $28.96 | 29,600 | — | — |
| 2008-09-16 | $17.63 | $32.62 | 51,400 | — | — |
| 2008-09-15 | $16.08 | $29.75 | 26,200 | — | — |
| 2008-09-12 | $17.41 | $32.21 | 21,200 | — | — |
| 2008-09-11 | $17.44 | $32.27 | 19,600 | — | — |
| 2008-09-10 | $17.51 | $32.40 | 27,600 | — | — |
| 2008-09-09 | $16.85 | $31.18 | 17,900 | — | — |
| 2008-09-08 | $17.15 | $31.73 | 39,300 | — | — |
| 2008-09-05 | $16.40 | $30.34 | 15,600 | — | — |
| 2008-09-04 | $15.76 | $29.16 | 27,300 | — | — |
| 2008-09-03 | $15.85 | $29.33 | 16,100 | — | — |
| 2008-09-02 | $15.21 | $28.14 | 19,400 | — | — |
| 2008-08-29 | $15.00 | $27.75 | 36,100 | — | — |
| 2008-08-28 | $15.80 | $29.23 | 30,500 | — | — |
| 2008-08-27 | $15.18 | $28.09 | 25,000 | — | — |
| 2008-08-26 | $14.46 | $26.76 | 11,600 | — | — |
| 2008-08-25 | $14.39 | $26.63 | 20,900 | — | — |
| 2008-08-22 | $15.15 | $28.03 | 16,500 | — | — |
| 2008-08-21 | $15.13 | $28.00 | 9,100 | — | — |
| 2008-08-20 | $15.78 | $29.20 | 18,900 | — | — |
| 2008-08-19 | $15.93 | $29.48 | 18,000 | — | — |
| 2008-08-18 | $16.36 | $30.27 | 16,500 | — | — |
| 2008-08-15 | $16.15 | $29.88 | 34,200 | — | — |
| 2008-08-14 | $16.99 | $31.44 | 18,000 | — | — |
| 2008-08-13 | $16.83 | $31.14 | 32,200 | — | — |
| 2008-08-12 | $16.86 | $31.20 | 43,800 | — | — |
| 2008-08-11 | $16.01 | $29.62 | 26,600 | — | — |
| 2008-08-08 | $15.17 | $28.07 | 26,000 | — | — |
| 2008-08-07 | $14.77 | $27.33 | 31,900 | — | — |
| 2008-08-06 | $15.58 | $28.83 | 36,000 | — | — |
| 2008-08-05 | $15.62 | $28.90 | 36,100 | — | — |
| 2008-08-04 | $15.25 | $28.22 | 28,000 | — | — |
| 2008-08-01 | $16.02 | $29.64 | 21,100 | — | — |
| 2008-07-31 | $15.96 | $29.53 | 33,000 | — | — |
| 2008-07-30 | $16.03 | $29.66 | 32,800 | — | — |
| 2008-07-29 | $15.94 | $29.49 | 43,200 | — | — |
| 2008-07-28 | $15.30 | $28.31 | 17,400 | — | — |
| 2008-07-25 | $15.53 | $28.74 | 33,900 | — | — |
| 2008-07-24 | $14.62 | $27.05 | 23,800 | — | — |
| 2008-07-23 | $14.44 | $26.72 | 20,100 | — | — |
| 2008-07-22 | $14.00 | $25.90 | 66,300 | — | — |
| 2008-07-21 | $13.11 | $24.26 | 16,700 | — | — |
| 2008-07-18 | $13.62 | $25.20 | 27,900 | — | — |
| 2008-07-17 | $14.13 | $26.14 | 43,600 | — | — |
| 2008-07-16 | $12.89 | $23.85 | 43,000 | — | — |
| 2008-07-15 | $11.38 | $21.06 | 43,100 | — | — |
| 2008-07-14 | $11.86 | $21.94 | 37,300 | — | — |
| 2008-07-11 | $12.49 | $23.11 | 46,000 | — | — |
| 2008-07-10 | $12.49 | $23.11 | 31,100 | — | — |
| 2008-07-09 | $12.30 | $22.76 | 36,000 | — | — |
| 2008-07-08 | $13.16 | $24.35 | 64,600 | — | — |
| 2008-07-07 | $11.91 | $22.04 | 38,200 | — | — |
| 2008-07-03 | $12.47 | $23.07 | 16,400 | — | — |
| 2008-07-02 | $13.06 | $24.16 | 62,000 | — | — |
| 2008-07-01 | $13.19 | $24.41 | 46,700 | — | — |
| 2008-06-30 | $12.64 | $23.39 | 37,700 | — | — |
| 2008-06-27 | $13.24 | $24.50 | 213,300 | — | — |
| 2008-06-26 | $13.77 | $25.48 | 44,900 | — | — |
| 2008-06-25 | $14.47 | $26.42 | 37,500 | — | — |
| 2008-06-24 | $14.41 | $26.31 | 55,800 | — | — |
| 2008-06-23 | $14.52 | $26.51 | 40,600 | — | — |
| 2008-06-20 | $15.13 | $27.63 | 78,700 | — | — |
| 2008-06-19 | $15.62 | $28.52 | 49,400 | — | — |
| 2008-06-18 | $15.97 | $29.16 | 49,300 | — | — |
| 2008-06-17 | $16.53 | $30.18 | 22,200 | — | — |
| 2008-06-16 | $17.02 | $31.08 | 40,500 | — | — |
| 2008-06-13 | $16.69 | $30.48 | 35,900 | — | — |
| 2008-06-12 | $16.42 | $29.98 | 37,800 | — | — |
| 2008-06-11 | $16.49 | $30.11 | 16,900 | — | — |
| 2008-06-10 | $17.06 | $31.15 | 25,300 | — | — |
| 2008-06-09 | $16.68 | $30.46 | 32,500 | — | — |
| 2008-06-06 | $16.74 | $30.57 | 29,000 | — | — |
| 2008-06-05 | $17.78 | $32.47 | 71,500 | — | — |
| 2008-06-04 | $16.82 | $30.71 | 72,200 | — | — |
| 2008-06-03 | $16.99 | $31.02 | 62,100 | — | — |
| 2008-06-02 | $16.73 | $30.55 | 93,100 | — | — |
| 2008-05-30 | $16.81 | $30.70 | 155,300 | — | — |
| 2008-05-29 | $17.66 | $32.25 | 43,400 | — | — |
| 2008-05-28 | $17.84 | $32.58 | 11,700 | — | — |
| 2008-05-27 | $17.70 | $32.32 | 23,300 | — | — |
| 2008-05-23 | $18.01 | $32.89 | 19,200 | — | — |
| 2008-05-22 | $17.97 | $32.81 | 34,400 | — | — |
| 2008-05-21 | $17.26 | $31.52 | 49,900 | — | — |
| 2008-05-20 | $17.30 | $31.59 | 33,600 | — | — |
| 2008-05-19 | $17.52 | $31.99 | 42,000 | — | — |
| 2008-05-16 | $17.67 | $32.27 | 40,100 | — | — |
| 2008-05-15 | $18.02 | $32.90 | 20,000 | — | — |
| 2008-05-14 | $17.77 | $32.45 | 41,000 | — | — |
| 2008-05-13 | $18.17 | $33.18 | 12,900 | — | — |
| 2008-05-12 | $18.29 | $33.40 | 47,700 | — | — |
| 2008-05-09 | $17.78 | $32.47 | 20,400 | — | — |
| 2008-05-08 | $18.27 | $33.36 | 33,500 | — | — |
| 2008-05-07 | $18.23 | $33.29 | 36,400 | — | — |
| 2008-05-06 | $18.79 | $34.31 | 32,300 | — | — |
| 2008-05-05 | $19.04 | $34.77 | 33,600 | — | — |
| 2008-05-02 | $19.04 | $34.77 | 36,300 | — | — |
| 2008-05-01 | $19.37 | $35.37 | 29,600 | — | — |
| 2008-04-30 | $18.82 | $34.37 | 26,900 | — | — |
| 2008-04-29 | $18.79 | $34.31 | 17,600 | — | — |
| 2008-04-28 | $19.12 | $34.91 | 29,200 | — | — |
| 2008-04-25 | $18.97 | $34.64 | 25,400 | — | — |
| 2008-04-24 | $18.83 | $34.38 | 24,200 | — | — |
| 2008-04-23 | $18.50 | $33.78 | 37,900 | — | — |
| 2008-04-22 | $19.02 | $34.73 | 24,400 | — | — |
| 2008-04-21 | $19.57 | $35.73 | 11,800 | — | — |
| 2008-04-18 | $20.10 | $36.70 | 34,600 | — | — |
| 2008-04-17 | $19.41 | $35.44 | 46,900 | — | — |
| 2008-04-16 | $19.53 | $35.66 | 42,200 | — | — |
| 2008-04-15 | $18.45 | $33.69 | 17,800 | — | — |
| 2008-04-14 | $17.84 | $32.58 | 29,000 | — | — |
| 2008-04-11 | $18.01 | $32.89 | 27,500 | — | — |
| 2008-04-10 | $18.85 | $34.42 | 15,400 | — | — |
| 2008-04-09 | $18.55 | $33.87 | 34,900 | — | — |
| 2008-04-08 | $19.52 | $35.64 | 11,100 | — | — |
| 2008-04-07 | $19.59 | $35.77 | 10,500 | — | — |
| 2008-04-04 | $19.83 | $36.21 | 11,400 | — | — |
| 2008-04-03 | $20.45 | $37.34 | 22,600 | — | — |
| 2008-04-02 | $20.70 | $37.80 | 25,100 | — | — |
| 2008-04-01 | $20.80 | $37.98 | 15,600 | — | — |
| 2008-03-31 | $19.93 | $36.39 | 18,900 | — | — |
| 2008-03-28 | $19.84 | $36.23 | 12,900 | — | — |
| 2008-03-27 | $19.84 | $36.23 | 16,100 | — | — |
| 2008-03-26 | $20.22 | $36.57 | 31,600 | — | — |
| 2008-03-25 | $20.46 | $37.01 | 52,700 | — | — |
| 2008-03-24 | $19.94 | $36.07 | 43,500 | — | — |
| 2008-03-20 | $20.15 | $36.45 | 158,900 | — | — |
| 2008-03-19 | $19.35 | $35.00 | 77,000 | — | — |
| 2008-03-18 | $19.04 | $34.44 | 40,600 | — | — |
| 2008-03-17 | $18.11 | $32.76 | 17,300 | — | — |
| 2008-03-14 | $17.95 | $32.47 | 39,600 | — | — |
| 2008-03-13 | $17.98 | $32.52 | 45,100 | — | — |
| 2008-03-12 | $17.90 | $32.38 | 43,900 | — | — |
| 2008-03-11 | $18.37 | $33.23 | 45,200 | — | — |
| 2008-03-10 | $16.66 | $30.14 | 29,100 | — | — |
| 2008-03-07 | $16.97 | $30.70 | 13,700 | — | — |
| 2008-03-06 | $16.98 | $30.71 | 18,300 | — | — |
| 2008-03-05 | $17.32 | $31.33 | 31,300 | — | — |
| 2008-03-04 | $17.54 | $31.73 | 19,000 | — | — |
| 2008-03-03 | $17.40 | $31.47 | 35,900 | — | — |
| 2008-02-29 | $17.76 | $32.13 | 40,400 | — | — |
| 2008-02-28 | $18.07 | $32.69 | 10,300 | — | — |
| 2008-02-27 | $18.60 | $33.64 | 13,200 | — | — |
| 2008-02-26 | $18.83 | $34.06 | 36,500 | — | — |
| 2008-02-25 | $18.42 | $33.32 | 13,100 | — | — |
| 2008-02-22 | $18.29 | $33.08 | 26,300 | — | — |
| 2008-02-21 | $18.41 | $33.30 | 24,500 | — | — |
| 2008-02-20 | $18.88 | $34.15 | 11,400 | — | — |
| 2008-02-19 | $18.71 | $33.84 | 40,600 | — | — |
| 2008-02-15 | $18.33 | $33.16 | 18,600 | — | — |
| 2008-02-14 | $18.33 | $33.16 | 15,900 | — | — |
| 2008-02-13 | $19.05 | $34.46 | 20,800 | — | — |
| 2008-02-12 | $18.42 | $33.32 | 27,800 | — | — |
| 2008-02-11 | $18.33 | $33.16 | 25,700 | — | — |
| 2008-02-08 | $18.65 | $33.74 | 31,600 | — | — |
| 2008-02-07 | $18.64 | $33.72 | 29,600 | — | — |
| 2008-02-06 | $18.06 | $32.67 | 58,400 | — | — |
| 2008-02-05 | $17.83 | $32.25 | 97,000 | — | — |
| 2008-02-04 | $18.24 | $32.99 | 60,500 | — | — |
| 2008-02-01 | $18.45 | $33.37 | 85,500 | — | — |
| 2008-01-31 | $18.09 | $32.72 | 210,600 | — | — |
| 2008-01-30 | $18.24 | $32.99 | 90,100 | — | — |
| 2008-01-29 | $19.16 | $34.66 | 29,500 | — | — |
| 2008-01-28 | $19.26 | $34.84 | 17,200 | — | — |
| 2008-01-25 | $18.87 | $34.13 | 30,400 | — | — |
| 2008-01-24 | $19.27 | $34.86 | 29,700 | — | — |
| 2008-01-23 | $20.35 | $36.81 | 50,900 | — | — |
| 2008-01-22 | $19.11 | $34.57 | 53,600 | — | — |
| 2008-01-18 | $18.31 | $33.12 | 48,200 | — | — |
| 2008-01-17 | $18.93 | $34.24 | 38,100 | — | — |
| 2008-01-16 | $19.09 | $34.53 | 35,400 | — | — |
| 2008-01-15 | $18.62 | $33.68 | 24,000 | — | — |
| 2008-01-14 | $18.47 | $33.41 | 25,400 | — | — |
| 2008-01-11 | $18.28 | $33.07 | 55,900 | — | — |
| 2008-01-10 | $18.95 | $34.28 | 29,500 | — | — |
| 2008-01-09 | $18.01 | $32.58 | 25,300 | — | — |
| 2008-01-08 | $17.41 | $31.49 | 30,700 | — | — |
| 2008-01-07 | $18.20 | $32.92 | 32,100 | — | — |
| 2008-01-04 | $17.47 | $31.60 | 67,200 | — | — |
| 2008-01-03 | $17.71 | $32.03 | 20,900 | — | — |
| 2008-01-02 | $18.38 | $33.25 | 38,300 | — | — |