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
- 1991-06-10 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 | $19.06 | $19.06 | 357,800 | — | — |
| 2008-12-30 | $18.00 | $18.00 | 255,900 | — | — |
| 2008-12-29 | $18.00 | $18.00 | 216,400 | — | — |
| 2008-12-26 | $18.05 | $18.05 | 65,600 | — | — |
| 2008-12-24 | $17.67 | $17.67 | 32,300 | — | — |
| 2008-12-23 | $17.82 | $17.82 | 105,200 | — | — |
| 2008-12-22 | $18.05 | $18.05 | 162,000 | — | — |
| 2008-12-19 | $18.06 | $18.06 | 344,800 | — | — |
| 2008-12-18 | $18.84 | $18.84 | 333,200 | — | — |
| 2008-12-17 | $18.96 | $18.96 | 214,000 | — | — |
| 2008-12-16 | $18.45 | $18.45 | 177,500 | — | — |
| 2008-12-15 | $17.52 | $17.52 | 136,200 | — | — |
| 2008-12-12 | $17.93 | $17.93 | 196,600 | — | — |
| 2008-12-11 | $16.84 | $16.84 | 181,200 | — | — |
| 2008-12-10 | $17.62 | $17.62 | 107,900 | — | — |
| 2008-12-09 | $17.18 | $17.18 | 296,700 | — | — |
| 2008-12-08 | $17.94 | $17.94 | 268,000 | — | — |
| 2008-12-05 | $17.36 | $17.36 | 273,900 | — | — |
| 2008-12-04 | $16.12 | $16.12 | 249,400 | — | — |
| 2008-12-03 | $15.69 | $15.69 | 211,000 | — | — |
| 2008-12-02 | $14.60 | $14.60 | 101,800 | — | — |
| 2008-12-01 | $13.99 | $13.99 | 207,400 | — | — |
| 2008-11-28 | $15.42 | $15.42 | 57,700 | — | — |
| 2008-11-26 | $15.36 | $15.36 | 227,100 | — | — |
| 2008-11-25 | $15.06 | $15.06 | 398,700 | — | — |
| 2008-11-24 | $14.60 | $14.60 | 415,700 | — | — |
| 2008-11-21 | $13.89 | $13.89 | 558,600 | — | — |
| 2008-11-20 | $12.30 | $12.30 | 221,100 | — | — |
| 2008-11-19 | $12.45 | $12.45 | 221,900 | — | — |
| 2008-11-18 | $13.10 | $13.10 | 327,800 | — | — |
| 2008-11-17 | $13.44 | $13.44 | 249,600 | — | — |
| 2008-11-14 | $13.78 | $13.78 | 212,800 | — | — |
| 2008-11-13 | $14.59 | $14.59 | 314,100 | — | — |
| 2008-11-12 | $13.66 | $13.66 | 141,800 | — | — |
| 2008-11-11 | $14.05 | $14.05 | 136,900 | — | — |
| 2008-11-10 | $14.16 | $14.16 | 167,700 | — | — |
| 2008-11-07 | $15.11 | $15.11 | 152,500 | — | — |
| 2008-11-06 | $14.93 | $14.93 | 231,600 | — | — |
| 2008-11-05 | $15.12 | $15.12 | 229,000 | — | — |
| 2008-11-04 | $16.03 | $16.03 | 212,000 | — | — |
| 2008-11-03 | $15.34 | $15.34 | 195,500 | — | — |
| 2008-10-31 | $15.37 | $15.37 | 167,900 | — | — |
| 2008-10-30 | $15.12 | $15.12 | 136,800 | — | — |
| 2008-10-29 | $14.43 | $14.43 | 213,700 | — | — |
| 2008-10-28 | $14.43 | $14.43 | 315,600 | — | — |
| 2008-10-27 | $13.54 | $13.54 | 372,500 | — | — |
| 2008-10-24 | $14.75 | $14.75 | 357,900 | — | — |
| 2008-10-23 | $15.03 | $15.03 | 596,300 | — | — |
| 2008-10-22 | $15.32 | $15.32 | 474,500 | — | — |
| 2008-10-21 | $15.86 | $15.86 | 354,900 | — | — |
| 2008-10-20 | $15.10 | $15.10 | 245,600 | — | — |
| 2008-10-17 | $14.77 | $14.77 | 278,400 | — | — |
| 2008-10-16 | $15.31 | $15.31 | 306,800 | — | — |
| 2008-10-15 | $14.53 | $14.53 | 359,200 | — | — |
| 2008-10-14 | $15.77 | $15.77 | 405,900 | — | — |
| 2008-10-13 | $16.60 | $16.60 | 251,200 | — | — |
| 2008-10-10 | $15.18 | $15.18 | 662,800 | — | — |
| 2008-10-09 | $14.84 | $14.84 | 536,700 | — | — |
| 2008-10-08 | $15.07 | $15.07 | 513,800 | — | — |
| 2008-10-07 | $15.74 | $15.74 | 339,300 | — | — |
| 2008-10-06 | $15.81 | $15.81 | 454,900 | — | — |
| 2008-10-03 | $16.12 | $16.12 | 303,900 | — | — |
| 2008-10-02 | $15.08 | $15.08 | 190,600 | — | — |
| 2008-10-01 | $15.63 | $15.63 | 368,800 | — | — |
| 2008-09-30 | $15.00 | $15.00 | 493,100 | — | — |
| 2008-09-29 | $14.73 | $14.73 | 314,700 | — | — |
| 2008-09-26 | $15.35 | $15.35 | 203,600 | — | — |
| 2008-09-25 | $15.00 | $15.00 | 212,800 | — | — |
| 2008-09-24 | $14.98 | $14.98 | 569,800 | — | — |
| 2008-09-23 | $15.55 | $15.55 | 440,100 | — | — |
| 2008-09-22 | $15.78 | $15.78 | 355,500 | — | — |
| 2008-09-19 | $16.45 | $16.45 | 854,800 | — | — |
| 2008-09-18 | $17.10 | $17.10 | 773,900 | — | — |
| 2008-09-17 | $17.29 | $17.29 | 265,800 | — | — |
| 2008-09-16 | $17.84 | $17.84 | 284,100 | — | — |
| 2008-09-15 | $17.34 | $17.34 | 314,800 | — | — |
| 2008-09-12 | $18.01 | $18.01 | 414,800 | — | — |
| 2008-09-11 | $18.35 | $18.35 | 277,900 | — | — |
| 2008-09-10 | $18.44 | $18.44 | 203,800 | — | — |
| 2008-09-09 | $17.64 | $17.64 | 237,300 | — | — |
| 2008-09-08 | $18.24 | $18.24 | 256,400 | — | — |
| 2008-09-05 | $18.04 | $18.04 | 204,800 | — | — |
| 2008-09-04 | $17.81 | $17.81 | 171,300 | — | — |
| 2008-09-03 | $18.77 | $18.77 | 158,500 | — | — |
| 2008-09-02 | $18.34 | $18.34 | 217,900 | — | — |
| 2008-08-29 | $18.53 | $18.53 | 169,600 | — | — |
| 2008-08-28 | $18.82 | $18.82 | 224,500 | — | — |
| 2008-08-27 | $18.12 | $18.12 | 142,900 | — | — |
| 2008-08-26 | $17.76 | $17.76 | 145,300 | — | — |
| 2008-08-25 | $17.63 | $17.63 | 148,500 | — | — |
| 2008-08-22 | $18.05 | $18.05 | 217,200 | — | — |
| 2008-08-21 | $17.63 | $17.63 | 190,700 | — | — |
| 2008-08-20 | $18.08 | $18.08 | 355,400 | — | — |
| 2008-08-19 | $17.00 | $17.00 | 514,700 | — | — |
| 2008-08-18 | $18.20 | $18.20 | 276,500 | — | — |
| 2008-08-15 | $19.02 | $19.02 | 299,700 | — | — |
| 2008-08-14 | $19.05 | $19.05 | 391,900 | — | — |
| 2008-08-13 | $19.05 | $19.05 | 391,500 | — | — |
| 2008-08-12 | $19.40 | $19.40 | 286,600 | — | — |
| 2008-08-11 | $19.83 | $19.83 | 535,200 | — | — |
| 2008-08-08 | $19.33 | $19.33 | 208,800 | — | — |
| 2008-08-07 | $19.01 | $19.01 | 355,700 | — | — |
| 2008-08-06 | $19.16 | $19.16 | 281,100 | — | — |
| 2008-08-05 | $19.39 | $19.39 | 323,900 | — | — |
| 2008-08-04 | $19.01 | $19.01 | 205,900 | — | — |
| 2008-08-01 | $19.33 | $19.33 | 250,100 | — | — |
| 2008-07-31 | $19.07 | $19.07 | 283,200 | — | — |
| 2008-07-30 | $19.28 | $19.28 | 347,900 | — | — |
| 2008-07-29 | $19.35 | $19.35 | 343,800 | — | — |
| 2008-07-28 | $19.07 | $19.07 | 359,800 | — | — |
| 2008-07-25 | $18.80 | $18.80 | 362,500 | — | — |
| 2008-07-24 | $18.56 | $18.56 | 337,700 | — | — |
| 2008-07-23 | $18.70 | $18.70 | 401,100 | — | — |
| 2008-07-22 | $18.95 | $18.95 | 674,400 | — | — |
| 2008-07-21 | $18.50 | $18.50 | 410,400 | — | — |
| 2008-07-18 | $18.89 | $18.89 | 568,900 | — | — |
| 2008-07-17 | $19.23 | $19.23 | 581,400 | — | — |
| 2008-07-16 | $19.89 | $19.89 | 358,900 | — | — |
| 2008-07-15 | $18.28 | $18.28 | 419,900 | — | — |
| 2008-07-14 | $18.02 | $18.02 | 430,600 | — | — |
| 2008-07-11 | $17.81 | $17.81 | 465,900 | — | — |
| 2008-07-10 | $16.54 | $16.54 | 223,800 | — | — |
| 2008-07-09 | $16.57 | $16.57 | 389,100 | — | — |
| 2008-07-08 | $16.67 | $16.67 | 295,300 | — | — |
| 2008-07-07 | $15.35 | $15.35 | 405,900 | — | — |
| 2008-07-03 | $15.00 | $15.00 | 165,500 | — | — |
| 2008-07-02 | $15.05 | $15.05 | 265,200 | — | — |
| 2008-07-01 | $15.47 | $15.47 | 263,300 | — | — |
| 2008-06-30 | $14.99 | $14.99 | 375,200 | — | — |
| 2008-06-27 | $15.92 | $15.92 | 507,600 | — | — |
| 2008-06-26 | $15.76 | $15.76 | 202,300 | — | — |
| 2008-06-25 | $16.13 | $16.13 | 228,900 | — | — |
| 2008-06-24 | $15.74 | $15.74 | 117,400 | — | — |
| 2008-06-23 | $15.84 | $15.84 | 126,100 | — | — |
| 2008-06-20 | $16.22 | $16.22 | 335,400 | — | — |
| 2008-06-19 | $16.25 | $16.25 | 206,000 | — | — |
| 2008-06-18 | $16.40 | $16.40 | 108,400 | — | — |
| 2008-06-17 | $16.46 | $16.46 | 126,300 | — | — |
| 2008-06-16 | $16.43 | $16.43 | 222,600 | — | — |
| 2008-06-13 | $16.03 | $16.03 | 206,100 | — | — |
| 2008-06-12 | $16.30 | $16.30 | 190,800 | — | — |
| 2008-06-11 | $15.72 | $15.72 | 354,900 | — | — |
| 2008-06-10 | $16.18 | $16.18 | 167,900 | — | — |
| 2008-06-09 | $16.47 | $16.47 | 156,000 | — | — |
| 2008-06-06 | $16.61 | $16.61 | 400,400 | — | — |
| 2008-06-05 | $16.88 | $16.88 | 848,300 | — | — |
| 2008-06-04 | $15.01 | $15.01 | 379,800 | — | — |
| 2008-06-03 | $14.98 | $14.98 | 324,300 | — | — |
| 2008-06-02 | $15.21 | $15.21 | 167,400 | — | — |
| 2008-05-30 | $15.39 | $15.39 | 267,800 | — | — |
| 2008-05-29 | $15.15 | $15.15 | 231,100 | — | — |
| 2008-05-28 | $15.30 | $15.30 | 142,300 | — | — |
| 2008-05-27 | $15.45 | $15.45 | 163,300 | — | — |
| 2008-05-23 | $15.07 | $15.07 | 114,000 | — | — |
| 2008-05-22 | $15.39 | $15.39 | 223,300 | — | — |
| 2008-05-21 | $15.20 | $15.20 | 203,200 | — | — |
| 2008-05-20 | $15.47 | $15.47 | 199,800 | — | — |
| 2008-05-19 | $15.27 | $15.27 | 377,200 | — | — |
| 2008-05-16 | $15.05 | $15.05 | 316,000 | — | — |
| 2008-05-15 | $15.45 | $15.45 | 328,200 | — | — |
| 2008-05-14 | $14.94 | $14.94 | 355,800 | — | — |
| 2008-05-13 | $14.98 | $14.98 | 720,500 | — | — |
| 2008-05-12 | $16.59 | $16.59 | 735,300 | — | — |
| 2008-05-09 | $15.08 | $15.08 | 262,100 | — | — |
| 2008-05-08 | $15.00 | $15.00 | 484,600 | — | — |
| 2008-05-07 | $15.01 | $15.01 | 268,300 | — | — |
| 2008-05-06 | $15.50 | $15.50 | 262,000 | — | — |
| 2008-05-05 | $15.24 | $15.24 | 285,900 | — | — |
| 2008-05-02 | $15.85 | $15.85 | 479,600 | — | — |
| 2008-05-01 | $15.52 | $15.52 | 527,900 | — | — |
| 2008-04-30 | $14.84 | $14.84 | 757,500 | — | — |
| 2008-04-29 | $15.86 | $15.86 | 346,500 | — | — |
| 2008-04-28 | $15.72 | $15.72 | 552,300 | — | — |
| 2008-04-25 | $16.01 | $16.01 | 408,300 | — | — |
| 2008-04-24 | $15.58 | $15.58 | 627,000 | — | — |
| 2008-04-23 | $15.18 | $15.18 | 758,100 | — | — |
| 2008-04-22 | $14.22 | $14.22 | 1,017,600 | — | — |
| 2008-04-21 | $12.98 | $12.98 | 315,600 | — | — |
| 2008-04-18 | $13.24 | $13.24 | 392,800 | — | — |
| 2008-04-17 | $13.27 | $13.27 | 350,600 | — | — |
| 2008-04-16 | $12.78 | $12.78 | 634,500 | — | — |
| 2008-04-15 | $12.79 | $12.79 | 549,500 | — | — |
| 2008-04-14 | $12.63 | $12.63 | 355,900 | — | — |
| 2008-04-11 | $13.34 | $13.34 | 772,500 | — | — |
| 2008-04-10 | $13.12 | $13.12 | 680,500 | — | — |
| 2008-04-09 | $12.82 | $12.82 | 775,400 | — | — |
| 2008-04-08 | $12.82 | $12.82 | 736,900 | — | — |
| 2008-04-07 | $12.60 | $12.60 | 804,900 | — | — |
| 2008-04-04 | $11.97 | $11.97 | 586,800 | — | — |
| 2008-04-03 | $11.77 | $11.77 | 605,000 | — | — |
| 2008-04-02 | $12.11 | $12.11 | 579,700 | — | — |
| 2008-04-01 | $11.21 | $11.21 | 463,800 | — | — |
| 2008-03-31 | $10.33 | $10.33 | 539,400 | — | — |
| 2008-03-28 | $10.46 | $10.46 | 314,200 | — | — |
| 2008-03-27 | $10.63 | $10.63 | 371,500 | — | — |
| 2008-03-26 | $10.80 | $10.80 | 416,300 | — | — |
| 2008-03-25 | $10.92 | $10.92 | 503,600 | — | — |
| 2008-03-24 | $10.97 | $10.97 | 769,800 | — | — |
| 2008-03-20 | $10.34 | $10.34 | 847,800 | — | — |
| 2008-03-19 | $9.94 | $9.94 | 592,500 | — | — |
| 2008-03-18 | $10.40 | $10.40 | 999,200 | — | — |
| 2008-03-17 | $9.31 | $9.31 | 1,366,600 | — | — |
| 2008-03-14 | $8.22 | $8.22 | 421,100 | — | — |
| 2008-03-13 | $8.53 | $8.53 | 485,300 | — | — |
| 2008-03-12 | $8.23 | $8.23 | 398,600 | — | — |
| 2008-03-11 | $8.05 | $8.05 | 483,400 | — | — |
| 2008-03-10 | $7.54 | $7.54 | 321,400 | — | — |
| 2008-03-07 | $7.78 | $7.78 | 569,300 | — | — |
| 2008-03-06 | $8.06 | $8.06 | 484,200 | — | — |
| 2008-03-05 | $8.49 | $8.49 | 485,900 | — | — |
| 2008-03-04 | $8.68 | $8.68 | 543,400 | — | — |
| 2008-03-03 | $9.08 | $9.08 | 413,700 | — | — |
| 2008-02-29 | $9.35 | $9.35 | 288,400 | — | — |
| 2008-02-28 | $9.40 | $9.40 | 261,200 | — | — |
| 2008-02-27 | $9.53 | $9.53 | 253,400 | — | — |
| 2008-02-26 | $9.74 | $9.74 | 298,100 | — | — |
| 2008-02-25 | $9.39 | $9.39 | 437,600 | — | — |
| 2008-02-22 | $9.18 | $9.18 | 343,300 | — | — |
| 2008-02-21 | $9.07 | $9.07 | 609,200 | — | — |
| 2008-02-20 | $9.15 | $9.15 | 293,700 | — | — |
| 2008-02-19 | $9.16 | $9.16 | 298,900 | — | — |
| 2008-02-15 | $8.91 | $8.91 | 233,000 | — | — |
| 2008-02-14 | $9.00 | $9.00 | 495,800 | — | — |
| 2008-02-13 | $9.44 | $9.44 | 420,900 | — | — |
| 2008-02-12 | $9.12 | $9.12 | 385,800 | — | — |
| 2008-02-11 | $9.18 | $9.18 | 320,300 | — | — |
| 2008-02-08 | $9.57 | $9.57 | 425,700 | — | — |
| 2008-02-07 | $9.56 | $9.56 | 520,900 | — | — |
| 2008-02-06 | $9.50 | $9.50 | 497,100 | — | — |
| 2008-02-05 | $9.31 | $9.31 | 906,300 | — | — |
| 2008-02-04 | $9.76 | $9.76 | 568,100 | — | — |
| 2008-02-01 | $10.15 | $10.15 | 768,000 | — | — |
| 2008-01-31 | $10.01 | $10.01 | 585,600 | — | — |
| 2008-01-30 | $10.19 | $10.19 | 772,300 | — | — |
| 2008-01-29 | $9.69 | $9.69 | 958,300 | — | — |
| 2008-01-28 | $9.52 | $9.52 | 582,700 | — | — |
| 2008-01-25 | $9.95 | $9.95 | 728,200 | — | — |
| 2008-01-24 | $10.31 | $10.31 | 1,288,100 | — | — |
| 2008-01-23 | $9.28 | $9.28 | 4,321,200 | — | — |
| 2008-01-22 | $13.91 | $13.91 | 531,200 | — | — |
| 2008-01-18 | $13.66 | $13.66 | 393,500 | — | — |
| 2008-01-17 | $13.40 | $13.40 | 332,400 | — | — |
| 2008-01-16 | $13.68 | $13.68 | 383,100 | — | — |
| 2008-01-15 | $13.41 | $13.41 | 330,000 | — | — |
| 2008-01-14 | $13.63 | $13.63 | 291,000 | — | — |
| 2008-01-11 | $13.23 | $13.23 | 215,100 | — | — |
| 2008-01-10 | $13.58 | $13.58 | 299,600 | — | — |
| 2008-01-09 | $13.26 | $13.26 | 246,300 | — | — |
| 2008-01-08 | $13.09 | $13.09 | 416,400 | — | — |
| 2008-01-07 | $13.44 | $13.44 | 739,500 | — | — |
| 2008-01-04 | $12.96 | $12.96 | 916,400 | — | — |
| 2008-01-03 | $13.91 | $13.91 | 378,300 | — | — |
| 2008-01-02 | $14.16 | $14.16 | 362,200 | — | — |