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
- 1999-06-25 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 | $14.35 | $18.07 | 29,800 | — | — |
| 2008-12-30 | $13.57 | $17.09 | 8,500 | — | — |
| 2008-12-29 | $13.20 | $16.62 | 8,000 | — | — |
| 2008-12-26 | $13.47 | $16.96 | 4,200 | — | — |
| 2008-12-24 | $13.40 | $16.87 | 6,900 | — | — |
| 2008-12-23 | $13.34 | $16.80 | 14,700 | — | — |
| 2008-12-22 | $13.60 | $17.12 | 28,200 | — | — |
| 2008-12-19 | $13.41 | $16.88 | 62,600 | — | — |
| 2008-12-18 | $14.50 | $18.26 | 14,700 | — | — |
| 2008-12-17 | $15.25 | $19.20 | 42,700 | — | — |
| 2008-12-16 | $14.82 | $18.66 | 29,400 | — | — |
| 2008-12-15 | $13.51 | $17.01 | 10,500 | — | — |
| 2008-12-12 | $14.24 | $17.93 | 16,700 | — | — |
| 2008-12-11 | $13.43 | $16.91 | 21,500 | — | — |
| 2008-12-10 | $15.15 | $18.95 | 9,100 | — | — |
| 2008-12-09 | $14.91 | $18.65 | 9,600 | — | — |
| 2008-12-08 | $15.96 | $19.96 | 24,200 | — | — |
| 2008-12-05 | $15.42 | $19.29 | 13,300 | — | — |
| 2008-12-04 | $13.37 | $16.72 | 11,300 | — | — |
| 2008-12-03 | $14.07 | $17.60 | 23,300 | — | — |
| 2008-12-02 | $15.58 | $19.49 | 17,800 | — | — |
| 2008-12-01 | $13.16 | $16.46 | 21,800 | — | — |
| 2008-11-28 | $16.37 | $20.48 | 21,500 | — | — |
| 2008-11-26 | $16.72 | $20.91 | 20,000 | — | — |
| 2008-11-25 | $16.19 | $20.25 | 25,500 | — | — |
| 2008-11-24 | $15.79 | $19.75 | 32,000 | — | — |
| 2008-11-21 | $13.63 | $17.05 | 22,600 | — | — |
| 2008-11-20 | $12.25 | $15.32 | 13,600 | — | — |
| 2008-11-19 | $12.68 | $15.86 | 10,400 | — | — |
| 2008-11-18 | $13.78 | $17.24 | 15,500 | — | — |
| 2008-11-17 | $14.14 | $17.69 | 28,000 | — | — |
| 2008-11-14 | $14.42 | $18.04 | 21,100 | — | — |
| 2008-11-13 | $15.04 | $18.81 | 30,900 | — | — |
| 2008-11-12 | $12.96 | $16.21 | 13,600 | — | — |
| 2008-11-11 | $14.11 | $17.65 | 10,500 | — | — |
| 2008-11-10 | $15.70 | $19.64 | 24,700 | — | — |
| 2008-11-07 | $15.44 | $19.31 | 11,400 | — | — |
| 2008-11-06 | $13.88 | $17.36 | 9,200 | — | — |
| 2008-11-05 | $14.49 | $18.12 | 11,700 | — | — |
| 2008-11-04 | $17.01 | $21.28 | 7,700 | — | — |
| 2008-11-03 | $16.70 | $20.89 | 25,300 | — | — |
| 2008-10-31 | $16.21 | $20.28 | 28,900 | — | — |
| 2008-10-30 | $14.98 | $18.74 | 16,800 | — | — |
| 2008-10-29 | $14.55 | $18.20 | 17,500 | — | — |
| 2008-10-28 | $14.90 | $18.64 | 23,100 | — | — |
| 2008-10-27 | $12.62 | $15.78 | 20,400 | — | — |
| 2008-10-24 | $12.66 | $15.83 | 38,300 | — | — |
| 2008-10-23 | $13.88 | $17.36 | 27,200 | — | — |
| 2008-10-22 | $13.26 | $16.59 | 12,900 | — | — |
| 2008-10-21 | $13.40 | $16.76 | 25,900 | — | — |
| 2008-10-20 | $14.60 | $18.26 | 24,100 | — | — |
| 2008-10-17 | $15.44 | $19.31 | 61,500 | — | — |
| 2008-10-16 | $17.00 | $21.26 | 28,400 | — | — |
| 2008-10-15 | $14.09 | $17.62 | 15,100 | — | — |
| 2008-10-14 | $15.53 | $19.42 | 9,700 | — | — |
| 2008-10-13 | $17.97 | $22.48 | 33,000 | — | — |
| 2008-10-10 | $14.44 | $18.06 | 54,700 | — | — |
| 2008-10-09 | $13.81 | $17.27 | 43,600 | — | — |
| 2008-10-08 | $16.93 | $21.18 | 48,400 | — | — |
| 2008-10-07 | $16.55 | $20.70 | 32,800 | — | — |
| 2008-10-06 | $18.56 | $23.21 | 20,200 | — | — |
| 2008-10-03 | $19.34 | $24.19 | 5,700 | — | — |
| 2008-10-02 | $18.60 | $23.26 | 11,400 | — | — |
| 2008-10-01 | $19.22 | $24.04 | 13,800 | — | — |
| 2008-09-30 | $20.01 | $25.03 | 20,700 | — | — |
| 2008-09-29 | $20.00 | $25.02 | 28,400 | — | — |
| 2008-09-26 | $20.61 | $25.78 | 36,000 | — | — |
| 2008-09-25 | $19.84 | $24.82 | 38,000 | — | — |
| 2008-09-24 | $18.07 | $22.60 | 20,800 | — | — |
| 2008-09-23 | $18.33 | $22.93 | 14,900 | — | — |
| 2008-09-22 | $19.53 | $24.43 | 14,700 | — | — |
| 2008-09-19 | $22.50 | $28.14 | 147,500 | — | — |
| 2008-09-18 | $17.98 | $22.49 | 76,000 | — | — |
| 2008-09-17 | $16.38 | $20.49 | 21,800 | — | — |
| 2008-09-16 | $17.13 | $21.43 | 56,700 | — | — |
| 2008-09-15 | $15.85 | $19.82 | 34,200 | — | — |
| 2008-09-12 | $16.20 | $20.26 | 56,300 | — | — |
| 2008-09-11 | $16.01 | $20.03 | 92,300 | — | — |
| 2008-09-10 | $16.47 | $20.41 | 129,300 | — | — |
| 2008-09-09 | $17.36 | $21.52 | 28,800 | — | — |
| 2008-09-08 | $17.49 | $21.68 | 30,100 | — | — |
| 2008-09-05 | $18.35 | $22.74 | 32,700 | — | — |
| 2008-09-04 | $18.50 | $22.93 | 32,500 | — | — |
| 2008-09-03 | $18.70 | $23.18 | 47,100 | — | — |
| 2008-09-02 | $17.53 | $21.73 | 5,400 | — | — |
| 2008-08-29 | $17.57 | $21.78 | 44,600 | — | — |
| 2008-08-28 | $18.04 | $22.36 | 67,700 | — | — |
| 2008-08-27 | $17.51 | $21.70 | 21,800 | — | — |
| 2008-08-26 | $16.74 | $20.75 | 29,200 | — | — |
| 2008-08-25 | $16.66 | $20.65 | 16,300 | — | — |
| 2008-08-22 | $17.44 | $21.62 | 11,300 | — | — |
| 2008-08-21 | $17.34 | $21.49 | 27,200 | — | — |
| 2008-08-20 | $17.74 | $21.99 | 12,600 | — | — |
| 2008-08-19 | $18.41 | $22.82 | 13,300 | — | — |
| 2008-08-18 | $18.90 | $23.42 | 26,000 | — | — |
| 2008-08-15 | $18.87 | $23.39 | 44,700 | — | — |
| 2008-08-14 | $18.93 | $23.46 | 20,400 | — | — |
| 2008-08-13 | $18.93 | $23.46 | 106,700 | — | — |
| 2008-08-12 | $18.78 | $23.28 | 11,500 | — | — |
| 2008-08-11 | $18.85 | $23.36 | 19,400 | — | — |
| 2008-08-08 | $18.56 | $23.00 | 27,000 | — | — |
| 2008-08-07 | $17.60 | $21.81 | 42,800 | — | — |
| 2008-08-06 | $17.68 | $21.91 | 55,600 | — | — |
| 2008-08-05 | $17.97 | $22.27 | 23,100 | — | — |
| 2008-08-04 | $17.86 | $22.14 | 21,200 | — | — |
| 2008-08-01 | $18.50 | $22.93 | 7,700 | — | — |
| 2008-07-31 | $18.49 | $22.92 | 15,500 | — | — |
| 2008-07-30 | $18.99 | $23.54 | 12,100 | — | — |
| 2008-07-29 | $18.66 | $23.13 | 19,300 | — | — |
| 2008-07-28 | $17.50 | $21.69 | 41,700 | — | — |
| 2008-07-25 | $17.96 | $22.26 | 25,600 | — | — |
| 2008-07-24 | $18.18 | $22.53 | 38,100 | — | — |
| 2008-07-23 | $18.68 | $23.15 | 19,700 | — | — |
| 2008-07-22 | $18.88 | $23.40 | 24,400 | — | — |
| 2008-07-21 | $17.98 | $22.28 | 7,700 | — | — |
| 2008-07-18 | $17.88 | $22.16 | 25,700 | — | — |
| 2008-07-17 | $17.75 | $22.00 | 22,500 | — | — |
| 2008-07-16 | $16.80 | $20.82 | 35,100 | — | — |
| 2008-07-15 | $15.92 | $19.73 | 63,000 | — | — |
| 2008-07-14 | $15.07 | $18.68 | 37,900 | — | — |
| 2008-07-11 | $15.63 | $19.37 | 105,400 | — | — |
| 2008-07-10 | $17.25 | $21.38 | 36,800 | — | — |
| 2008-07-09 | $17.36 | $21.52 | 15,700 | — | — |
| 2008-07-08 | $17.49 | $21.68 | 33,800 | — | — |
| 2008-07-07 | $15.85 | $19.64 | 36,500 | — | — |
| 2008-07-03 | $16.22 | $20.10 | 7,800 | — | — |
| 2008-07-02 | $15.81 | $19.59 | 40,500 | — | — |
| 2008-07-01 | $16.30 | $20.20 | 43,800 | — | — |
| 2008-06-30 | $16.06 | $19.90 | 57,200 | — | — |
| 2008-06-27 | $15.30 | $18.96 | 1,047,900 | — | — |
| 2008-06-26 | $15.49 | $19.20 | 21,100 | — | — |
| 2008-06-25 | $16.46 | $20.40 | 27,100 | — | — |
| 2008-06-24 | $16.79 | $20.81 | 11,900 | — | — |
| 2008-06-23 | $17.11 | $21.21 | 53,700 | — | — |
| 2008-06-20 | $18.04 | $22.36 | 14,000 | — | — |
| 2008-06-19 | $18.09 | $22.42 | 21,300 | — | — |
| 2008-06-18 | $18.34 | $22.73 | 17,700 | — | — |
| 2008-06-17 | $18.85 | $23.36 | 13,500 | — | — |
| 2008-06-16 | $19.50 | $24.17 | 10,100 | — | — |
| 2008-06-13 | $19.39 | $24.03 | 11,500 | — | — |
| 2008-06-12 | $19.07 | $23.64 | 11,000 | — | — |
| 2008-06-11 | $18.38 | $22.59 | 9,300 | — | — |
| 2008-06-10 | $18.62 | $22.89 | 5,300 | — | — |
| 2008-06-09 | $18.18 | $22.35 | 8,100 | — | — |
| 2008-06-06 | $18.35 | $22.56 | 9,500 | — | — |
| 2008-06-05 | $19.00 | $23.36 | 7,800 | — | — |
| 2008-06-04 | $18.50 | $22.74 | 26,000 | — | — |
| 2008-06-03 | $18.76 | $23.06 | 12,300 | — | — |
| 2008-06-02 | $18.73 | $23.02 | 7,100 | — | — |
| 2008-05-30 | $18.41 | $22.63 | 21,700 | — | — |
| 2008-05-29 | $18.82 | $23.14 | 5,300 | — | — |
| 2008-05-28 | $18.96 | $23.31 | 12,400 | — | — |
| 2008-05-27 | $18.86 | $23.18 | 5,000 | — | — |
| 2008-05-23 | $19.01 | $23.37 | 5,700 | — | — |
| 2008-05-22 | $18.83 | $23.15 | 1,200 | — | — |
| 2008-05-21 | $18.89 | $23.22 | 4,700 | — | — |
| 2008-05-20 | $19.00 | $23.36 | 5,200 | — | — |
| 2008-05-19 | $18.88 | $23.21 | 5,100 | — | — |
| 2008-05-16 | $19.03 | $23.39 | 9,400 | — | — |
| 2008-05-15 | $19.33 | $23.76 | 12,500 | — | — |
| 2008-05-14 | $19.48 | $23.95 | 4,100 | — | — |
| 2008-05-13 | $19.50 | $23.97 | 8,700 | — | — |
| 2008-05-12 | $19.50 | $23.97 | 7,900 | — | — |
| 2008-05-09 | $18.73 | $23.02 | 2,300 | — | — |
| 2008-05-08 | $19.24 | $23.65 | 9,300 | — | — |
| 2008-05-07 | $18.77 | $23.07 | 6,800 | — | — |
| 2008-05-06 | $19.00 | $23.36 | 5,100 | — | — |
| 2008-05-05 | $19.27 | $23.69 | 7,100 | — | — |
| 2008-05-02 | $19.51 | $23.98 | 4,700 | — | — |
| 2008-05-01 | $19.10 | $23.48 | 2,400 | — | — |
| 2008-04-30 | $19.51 | $23.98 | 2,400 | — | — |
| 2008-04-29 | $19.65 | $24.16 | 4,500 | — | — |
| 2008-04-28 | $19.75 | $24.28 | 2,700 | — | — |
| 2008-04-25 | $19.92 | $24.49 | 17,300 | — | — |
| 2008-04-24 | $19.80 | $24.34 | 19,800 | — | — |
| 2008-04-23 | $19.58 | $24.07 | 8,000 | — | — |
| 2008-04-22 | $19.80 | $24.34 | 5,000 | — | — |
| 2008-04-21 | $19.89 | $24.45 | 1,000 | — | — |
| 2008-04-18 | $19.87 | $24.43 | 7,200 | — | — |
| 2008-04-17 | $19.89 | $24.45 | 5,800 | — | — |
| 2008-04-16 | $19.62 | $24.12 | 6,300 | — | — |
| 2008-04-15 | $19.39 | $23.84 | 4,500 | — | — |
| 2008-04-14 | $19.30 | $23.73 | 1,600 | — | — |
| 2008-04-11 | $19.39 | $23.84 | 9,600 | — | — |
| 2008-04-10 | $19.71 | $24.23 | 1,900 | — | — |
| 2008-04-09 | $19.80 | $24.34 | 18,000 | — | — |
| 2008-04-08 | $19.86 | $24.41 | 4,100 | — | — |
| 2008-04-07 | $19.74 | $24.27 | 20,900 | — | — |
| 2008-04-04 | $19.50 | $23.97 | 45,000 | — | — |
| 2008-04-03 | $19.48 | $23.95 | 5,200 | — | — |
| 2008-04-02 | $19.46 | $23.92 | 8,600 | — | — |
| 2008-04-01 | $19.40 | $23.85 | 10,500 | — | — |
| 2008-03-31 | $18.95 | $23.29 | 9,100 | — | — |
| 2008-03-28 | $19.12 | $23.50 | 6,300 | — | — |
| 2008-03-27 | $18.85 | $23.17 | 4,800 | — | — |
| 2008-03-26 | $18.86 | $23.18 | 9,700 | — | — |
| 2008-03-25 | $18.49 | $22.73 | 18,700 | — | — |
| 2008-03-24 | $18.10 | $22.25 | 37,400 | — | — |
| 2008-03-20 | $17.60 | $21.64 | 61,300 | — | — |
| 2008-03-19 | $17.77 | $21.84 | 19,800 | — | — |
| 2008-03-18 | $18.35 | $22.56 | 4,200 | — | — |
| 2008-03-17 | $17.81 | $21.89 | 6,800 | — | — |
| 2008-03-14 | $18.25 | $22.43 | 3,200 | — | — |
| 2008-03-13 | $18.37 | $22.58 | 2,800 | — | — |
| 2008-03-12 | $18.36 | $22.40 | 5,500 | — | — |
| 2008-03-11 | $18.35 | $22.39 | 9,200 | — | — |
| 2008-03-10 | $18.43 | $22.48 | 3,900 | — | — |
| 2008-03-07 | $17.98 | $21.93 | 2,200 | — | — |
| 2008-03-06 | $18.37 | $22.41 | 6,100 | — | — |
| 2008-03-05 | $18.36 | $22.40 | 4,100 | — | — |
| 2008-03-04 | $18.47 | $22.53 | 4,900 | — | — |
| 2008-03-03 | $18.37 | $22.41 | 6,000 | — | — |
| 2008-02-29 | $18.56 | $22.64 | 4,600 | — | — |
| 2008-02-28 | $18.96 | $23.13 | 1,500 | — | — |
| 2008-02-27 | $19.11 | $23.31 | 1,800 | — | — |
| 2008-02-26 | $19.38 | $23.64 | 1,100 | — | — |
| 2008-02-25 | $19.35 | $23.61 | 1,400 | — | — |
| 2008-02-22 | $19.26 | $23.50 | 8,900 | — | — |
| 2008-02-21 | $19.32 | $23.57 | 6,800 | — | — |
| 2008-02-20 | $19.50 | $23.79 | 3,700 | — | — |
| 2008-02-19 | $20.00 | $24.40 | 1,600 | — | — |
| 2008-02-15 | $19.55 | $23.85 | 6,900 | — | — |
| 2008-02-14 | $19.59 | $23.90 | 1,300 | — | — |
| 2008-02-13 | $19.74 | $24.08 | 18,500 | — | — |
| 2008-02-12 | $19.96 | $24.35 | 38,900 | — | — |
| 2008-02-11 | $19.25 | $23.48 | 16,400 | — | — |
| 2008-02-08 | $19.31 | $23.56 | 2,300 | — | — |
| 2008-02-07 | $19.42 | $23.69 | 21,700 | — | — |
| 2008-02-06 | $19.32 | $23.57 | 10,000 | — | — |
| 2008-02-05 | $19.51 | $23.80 | 10,800 | — | — |
| 2008-02-04 | $19.88 | $24.25 | 8,100 | — | — |
| 2008-02-01 | $19.55 | $23.85 | 10,500 | — | — |
| 2008-01-31 | $19.42 | $23.69 | 4,800 | — | — |
| 2008-01-30 | $19.25 | $23.48 | 4,800 | — | — |
| 2008-01-29 | $19.57 | $23.87 | 40,400 | — | — |
| 2008-01-28 | $20.60 | $25.13 | 16,200 | — | — |
| 2008-01-25 | $19.76 | $24.11 | 12,200 | — | — |
| 2008-01-24 | $18.51 | $22.58 | 5,300 | — | — |
| 2008-01-23 | $17.47 | $21.31 | 14,100 | — | — |
| 2008-01-22 | $17.30 | $21.10 | 16,400 | — | — |
| 2008-01-18 | $18.11 | $22.09 | 4,000 | — | — |
| 2008-01-17 | $18.11 | $22.09 | 9,600 | — | — |
| 2008-01-16 | $19.22 | $23.45 | 9,800 | — | — |
| 2008-01-15 | $19.15 | $23.36 | 30,000 | — | — |
| 2008-01-14 | $19.86 | $24.23 | 18,000 | — | — |
| 2008-01-11 | $18.77 | $22.90 | 44,900 | — | — |
| 2008-01-10 | $19.00 | $23.18 | 34,400 | — | — |
| 2008-01-09 | $18.00 | $21.96 | 16,600 | — | — |
| 2008-01-08 | $17.98 | $21.93 | 7,200 | — | — |
| 2008-01-07 | $17.92 | $21.86 | 10,100 | — | — |
| 2008-01-04 | $17.82 | $21.74 | 8,300 | — | — |
| 2008-01-03 | $17.89 | $21.82 | 10,400 | — | — |
| 2008-01-02 | $17.94 | $21.89 | 26,300 | — | — |