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
- 1999-07-14 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 | $19.89 | $28.09 | 20,100 | — | — |
| 2008-12-30 | $18.09 | $25.28 | 7,700 | — | — |
| 2008-12-29 | $17.21 | $24.05 | 5,300 | — | — |
| 2008-12-26 | $18.49 | $25.84 | 1,400 | — | — |
| 2008-12-24 | $18.41 | $25.72 | 1,100 | — | — |
| 2008-12-23 | $18.36 | $25.65 | 3,400 | — | — |
| 2008-12-22 | $18.73 | $26.17 | 13,100 | — | — |
| 2008-12-19 | $19.94 | $27.86 | 49,200 | — | — |
| 2008-12-18 | $18.15 | $25.36 | 15,800 | — | — |
| 2008-12-17 | $19.14 | $26.74 | 39,300 | — | — |
| 2008-12-16 | $19.06 | $26.63 | 20,600 | — | — |
| 2008-12-15 | $16.72 | $23.36 | 2,300 | — | — |
| 2008-12-12 | $16.80 | $23.47 | 8,900 | — | — |
| 2008-12-11 | $16.00 | $22.36 | 27,500 | — | — |
| 2008-12-10 | $17.71 | $24.75 | 6,600 | — | — |
| 2008-12-09 | $18.18 | $25.40 | 15,600 | — | — |
| 2008-12-08 | $20.00 | $27.95 | 24,900 | — | — |
| 2008-12-05 | $19.04 | $26.60 | 9,100 | — | — |
| 2008-12-04 | $17.28 | $24.14 | 7,900 | — | — |
| 2008-12-03 | $18.62 | $26.02 | 14,800 | — | — |
| 2008-12-02 | $17.54 | $24.51 | 16,100 | — | — |
| 2008-12-01 | $15.75 | $22.01 | 15,300 | — | — |
| 2008-11-28 | $19.04 | $26.60 | 5,200 | — | — |
| 2008-11-26 | $19.75 | $27.60 | 16,200 | — | — |
| 2008-11-25 | $16.69 | $23.32 | 3,600 | — | — |
| 2008-11-24 | $16.80 | $23.47 | 8,800 | — | — |
| 2008-11-21 | $14.18 | $19.81 | 22,500 | — | — |
| 2008-11-20 | $13.02 | $18.19 | 9,600 | — | — |
| 2008-11-19 | $14.10 | $19.70 | 7,900 | — | — |
| 2008-11-18 | $15.86 | $22.16 | 12,400 | — | — |
| 2008-11-17 | $15.99 | $22.34 | 8,600 | — | — |
| 2008-11-14 | $16.70 | $23.33 | 10,100 | — | — |
| 2008-11-13 | $18.38 | $25.68 | 8,500 | — | — |
| 2008-11-12 | $16.98 | $23.73 | 4,600 | — | — |
| 2008-11-11 | $17.67 | $24.69 | 17,100 | — | — |
| 2008-11-10 | $16.33 | $22.82 | 10,900 | — | — |
| 2008-11-07 | $16.60 | $23.19 | 9,000 | — | — |
| 2008-11-06 | $15.88 | $22.19 | 3,900 | — | — |
| 2008-11-05 | $16.56 | $23.14 | 6,300 | — | — |
| 2008-11-04 | $17.50 | $24.45 | 43,900 | — | — |
| 2008-11-03 | $17.99 | $25.14 | 12,300 | — | — |
| 2008-10-31 | $18.00 | $25.15 | 9,200 | — | — |
| 2008-10-30 | $17.51 | $24.47 | 7,000 | — | — |
| 2008-10-29 | $17.26 | $24.12 | 9,800 | — | — |
| 2008-10-28 | $16.90 | $23.61 | 31,400 | — | — |
| 2008-10-27 | $16.00 | $22.36 | 7,300 | — | — |
| 2008-10-24 | $16.70 | $23.33 | 7,200 | — | — |
| 2008-10-23 | $17.67 | $24.69 | 11,100 | — | — |
| 2008-10-22 | $16.91 | $23.63 | 9,400 | — | — |
| 2008-10-21 | $17.63 | $24.63 | 3,500 | — | — |
| 2008-10-20 | $18.25 | $25.50 | 9,800 | — | — |
| 2008-10-17 | $17.85 | $24.94 | 31,500 | — | — |
| 2008-10-16 | $18.03 | $25.19 | 73,400 | — | — |
| 2008-10-15 | $18.01 | $25.16 | 19,800 | — | — |
| 2008-10-14 | $19.02 | $26.58 | 7,400 | — | — |
| 2008-10-13 | $21.45 | $29.97 | 25,100 | — | — |
| 2008-10-10 | $21.78 | $30.43 | 25,200 | — | — |
| 2008-10-09 | $16.21 | $22.65 | 31,900 | — | — |
| 2008-10-08 | $17.42 | $24.34 | 26,700 | — | — |
| 2008-10-07 | $20.27 | $28.32 | 13,300 | — | — |
| 2008-10-06 | $21.75 | $30.39 | 24,100 | — | — |
| 2008-10-03 | $21.49 | $30.03 | 10,400 | — | — |
| 2008-10-02 | $21.78 | $30.43 | 21,400 | — | — |
| 2008-10-01 | $21.52 | $29.80 | 16,200 | — | — |
| 2008-09-30 | $19.60 | $27.14 | 10,700 | — | — |
| 2008-09-29 | $19.55 | $27.07 | 12,900 | — | — |
| 2008-09-26 | $21.83 | $30.23 | 12,100 | — | — |
| 2008-09-25 | $20.90 | $28.94 | 10,000 | — | — |
| 2008-09-24 | $19.67 | $27.24 | 18,300 | — | — |
| 2008-09-23 | $20.47 | $28.34 | 6,700 | — | — |
| 2008-09-22 | $20.00 | $27.69 | 15,400 | — | — |
| 2008-09-19 | $21.00 | $29.08 | 149,000 | — | — |
| 2008-09-18 | $19.05 | $26.38 | 34,000 | — | — |
| 2008-09-17 | $16.91 | $23.41 | 9,400 | — | — |
| 2008-09-16 | $18.18 | $25.17 | 6,900 | — | — |
| 2008-09-15 | $16.93 | $23.44 | 5,900 | — | — |
| 2008-09-12 | $16.94 | $23.46 | 3,100 | — | — |
| 2008-09-11 | $17.77 | $24.60 | 11,100 | — | — |
| 2008-09-10 | $18.37 | $25.44 | 15,900 | — | — |
| 2008-09-09 | $17.54 | $24.29 | 8,200 | — | — |
| 2008-09-08 | $18.05 | $24.99 | 10,500 | — | — |
| 2008-09-05 | $17.10 | $23.68 | 3,300 | — | — |
| 2008-09-04 | $16.93 | $23.44 | 5,800 | — | — |
| 2008-09-03 | $17.99 | $24.91 | 4,100 | — | — |
| 2008-09-02 | $18.26 | $25.28 | 2,900 | — | — |
| 2008-08-29 | $18.17 | $25.16 | 5,500 | — | — |
| 2008-08-28 | $18.42 | $25.50 | 8,600 | — | — |
| 2008-08-27 | $17.36 | $24.04 | 3,300 | — | — |
| 2008-08-26 | $17.46 | $24.18 | 2,300 | — | — |
| 2008-08-25 | $17.12 | $23.70 | 3,300 | — | — |
| 2008-08-22 | $18.54 | $25.67 | 5,400 | — | — |
| 2008-08-21 | $17.86 | $24.73 | 3,800 | — | — |
| 2008-08-20 | $17.86 | $24.73 | 2,600 | — | — |
| 2008-08-19 | $18.20 | $25.20 | 2,500 | — | — |
| 2008-08-18 | $18.25 | $25.27 | 8,400 | — | — |
| 2008-08-15 | $18.08 | $25.03 | 19,400 | — | — |
| 2008-08-14 | $18.25 | $25.27 | 10,500 | — | — |
| 2008-08-13 | $18.93 | $26.21 | 17,500 | — | — |
| 2008-08-12 | $17.19 | $23.80 | 8,900 | — | — |
| 2008-08-11 | $15.47 | $21.42 | 26,600 | — | — |
| 2008-08-08 | $18.13 | $25.10 | 10,000 | — | — |
| 2008-08-07 | $17.42 | $24.12 | 8,100 | — | — |
| 2008-08-06 | $18.16 | $25.14 | 9,500 | — | — |
| 2008-08-05 | $18.91 | $26.18 | 4,000 | — | — |
| 2008-08-04 | $17.22 | $23.84 | 12,100 | — | — |
| 2008-08-01 | $18.67 | $25.85 | 5,100 | — | — |
| 2008-07-31 | $18.33 | $25.38 | 14,900 | — | — |
| 2008-07-30 | $18.16 | $25.14 | 8,100 | — | — |
| 2008-07-29 | $17.92 | $24.81 | 17,900 | — | — |
| 2008-07-28 | $17.89 | $24.77 | 6,200 | — | — |
| 2008-07-25 | $18.99 | $26.29 | 8,900 | — | — |
| 2008-07-24 | $18.77 | $25.99 | 9,600 | — | — |
| 2008-07-23 | $18.70 | $25.89 | 59,300 | — | — |
| 2008-07-22 | $17.88 | $24.76 | 18,200 | — | — |
| 2008-07-21 | $16.40 | $22.71 | 2,200 | — | — |
| 2008-07-18 | $16.15 | $22.36 | 11,900 | — | — |
| 2008-07-17 | $16.24 | $22.49 | 12,100 | — | — |
| 2008-07-16 | $15.90 | $22.02 | 10,700 | — | — |
| 2008-07-15 | $15.14 | $20.96 | 22,800 | — | — |
| 2008-07-14 | $14.29 | $19.79 | 10,600 | — | — |
| 2008-07-11 | $14.17 | $19.62 | 16,100 | — | — |
| 2008-07-10 | $14.65 | $20.28 | 18,300 | — | — |
| 2008-07-09 | $14.40 | $19.94 | 10,100 | — | — |
| 2008-07-08 | $14.20 | $19.66 | 16,500 | — | — |
| 2008-07-07 | $13.02 | $18.03 | 10,900 | — | — |
| 2008-07-03 | $13.68 | $18.94 | 6,000 | — | — |
| 2008-07-02 | $13.19 | $18.26 | 21,000 | — | — |
| 2008-07-01 | $13.36 | $18.24 | 14,000 | — | — |
| 2008-06-30 | $13.65 | $18.63 | 34,600 | — | — |
| 2008-06-27 | $14.29 | $19.50 | 816,000 | — | — |
| 2008-06-26 | $15.35 | $20.95 | 2,800 | — | — |
| 2008-06-25 | $15.80 | $21.57 | 3,200 | — | — |
| 2008-06-24 | $15.89 | $21.69 | 3,200 | — | — |
| 2008-06-23 | $15.35 | $20.95 | 5,900 | — | — |
| 2008-06-20 | $15.91 | $21.72 | 5,400 | — | — |
| 2008-06-19 | $16.33 | $22.29 | 6,500 | — | — |
| 2008-06-18 | $16.13 | $22.02 | 4,800 | — | — |
| 2008-06-17 | $16.59 | $22.64 | 12,800 | — | — |
| 2008-06-16 | $17.00 | $23.20 | 12,100 | — | — |
| 2008-06-13 | $17.00 | $23.20 | 7,900 | — | — |
| 2008-06-12 | $17.02 | $23.23 | 5,500 | — | — |
| 2008-06-11 | $17.25 | $23.54 | 4,500 | — | — |
| 2008-06-10 | $17.18 | $23.45 | 0 | — | — |
| 2008-06-09 | $17.18 | $23.45 | 3,700 | — | — |
| 2008-06-06 | $17.10 | $23.34 | 2,100 | — | — |
| 2008-06-05 | $17.72 | $24.19 | 800 | — | — |
| 2008-06-04 | $17.75 | $24.23 | 4,100 | — | — |
| 2008-06-03 | $17.25 | $23.54 | 11,200 | — | — |
| 2008-06-02 | $17.47 | $23.84 | 3,500 | — | — |
| 2008-05-30 | $17.88 | $24.40 | 15,300 | — | — |
| 2008-05-29 | $17.25 | $23.54 | 4,400 | — | — |
| 2008-05-28 | $17.23 | $23.52 | 5,400 | — | — |
| 2008-05-27 | $17.20 | $23.48 | 600 | — | — |
| 2008-05-23 | $17.15 | $23.41 | 6,600 | — | — |
| 2008-05-22 | $17.05 | $23.27 | 1,100 | — | — |
| 2008-05-21 | $17.07 | $23.30 | 3,800 | — | — |
| 2008-05-20 | $16.93 | $23.11 | 0 | — | — |
| 2008-05-19 | $16.93 | $23.11 | 1,500 | — | — |
| 2008-05-16 | $17.20 | $23.48 | 2,600 | — | — |
| 2008-05-15 | $17.17 | $23.44 | 1,100 | — | — |
| 2008-05-14 | $16.72 | $22.82 | 700 | — | — |
| 2008-05-13 | $17.08 | $23.31 | 900 | — | — |
| 2008-05-12 | $17.13 | $23.38 | 200 | — | — |
| 2008-05-09 | $16.88 | $23.04 | 2,000 | — | — |
| 2008-05-08 | $16.71 | $22.81 | 6,900 | — | — |
| 2008-05-07 | $17.25 | $23.54 | 5,300 | — | — |
| 2008-05-06 | $17.25 | $23.54 | 8,400 | — | — |
| 2008-05-05 | $16.98 | $23.18 | 6,000 | — | — |
| 2008-05-02 | $17.05 | $23.27 | 6,100 | — | — |
| 2008-05-01 | $17.07 | $23.30 | 19,000 | — | — |
| 2008-04-30 | $16.87 | $23.03 | 1,800 | — | — |
| 2008-04-29 | $16.97 | $23.16 | 4,900 | — | — |
| 2008-04-28 | $16.77 | $22.89 | 14,400 | — | — |
| 2008-04-25 | $16.75 | $22.86 | 6,900 | — | — |
| 2008-04-24 | $16.31 | $22.26 | 5,600 | — | — |
| 2008-04-23 | $16.14 | $22.03 | 900 | — | — |
| 2008-04-22 | $15.80 | $21.57 | 200 | — | — |
| 2008-04-21 | $15.72 | $21.46 | 2,100 | — | — |
| 2008-04-18 | $16.00 | $21.84 | 4,300 | — | — |
| 2008-04-17 | $15.87 | $21.66 | 900 | — | — |
| 2008-04-16 | $15.87 | $21.66 | 4,600 | — | — |
| 2008-04-15 | $15.90 | $21.70 | 600 | — | — |
| 2008-04-14 | $15.40 | $21.02 | 1,700 | — | — |
| 2008-04-11 | $15.45 | $21.09 | 500 | — | — |
| 2008-04-10 | $15.80 | $21.57 | 1,300 | — | — |
| 2008-04-09 | $15.75 | $21.50 | 1,400 | — | — |
| 2008-04-08 | $15.42 | $21.05 | 5,000 | — | — |
| 2008-04-07 | $15.50 | $21.16 | 1,300 | — | — |
| 2008-04-04 | $15.45 | $21.09 | 5,300 | — | — |
| 2008-04-03 | $15.45 | $21.09 | 4,000 | — | — |
| 2008-04-02 | $15.41 | $20.78 | 500 | — | — |
| 2008-04-01 | $15.59 | $21.02 | 3,800 | — | — |
| 2008-03-31 | $15.15 | $20.43 | 11,100 | — | — |
| 2008-03-28 | $15.16 | $20.44 | 0 | — | — |
| 2008-03-27 | $15.16 | $20.44 | 500 | — | — |
| 2008-03-26 | $15.06 | $20.31 | 1,300 | — | — |
| 2008-03-25 | $15.00 | $20.23 | 4,000 | — | — |
| 2008-03-24 | $14.81 | $19.97 | 9,200 | — | — |
| 2008-03-20 | $15.06 | $20.31 | 8,500 | — | — |
| 2008-03-19 | $14.72 | $19.85 | 300 | — | — |
| 2008-03-18 | $14.72 | $19.85 | 3,000 | — | — |
| 2008-03-17 | $14.83 | $20.00 | 2,200 | — | — |
| 2008-03-14 | $14.60 | $19.69 | 2,900 | — | — |
| 2008-03-13 | $14.65 | $19.76 | 2,200 | — | — |
| 2008-03-12 | $14.60 | $19.69 | 400 | — | — |
| 2008-03-11 | $14.70 | $19.82 | 5,200 | — | — |
| 2008-03-10 | $14.64 | $19.74 | 14,300 | — | — |
| 2008-03-07 | $14.60 | $19.69 | 3,600 | — | — |
| 2008-03-06 | $14.69 | $19.81 | 2,300 | — | — |
| 2008-03-05 | $14.81 | $19.97 | 0 | — | — |
| 2008-03-04 | $14.81 | $19.97 | 100 | — | — |
| 2008-03-03 | $14.79 | $19.94 | 200 | — | — |
| 2008-02-29 | $14.50 | $19.55 | 1,700 | — | — |
| 2008-02-28 | $14.71 | $19.84 | 1,700 | — | — |
| 2008-02-27 | $14.68 | $19.80 | 0 | — | — |
| 2008-02-26 | $14.68 | $19.80 | 1,100 | — | — |
| 2008-02-25 | $14.80 | $19.96 | 100 | — | — |
| 2008-02-22 | $14.90 | $20.09 | 6,800 | — | — |
| 2008-02-21 | $14.50 | $19.55 | 2,000 | — | — |
| 2008-02-20 | $14.57 | $19.65 | 7,200 | — | — |
| 2008-02-19 | $14.67 | $19.78 | 2,000 | — | — |
| 2008-02-15 | $14.65 | $19.76 | 2,500 | — | — |
| 2008-02-14 | $14.60 | $19.69 | 12,600 | — | — |
| 2008-02-13 | $14.67 | $19.78 | 3,500 | — | — |
| 2008-02-12 | $14.70 | $19.82 | 5,600 | — | — |
| 2008-02-11 | $14.65 | $19.76 | 8,800 | — | — |
| 2008-02-08 | $14.65 | $19.76 | 4,100 | — | — |
| 2008-02-07 | $14.49 | $19.54 | 0 | — | — |
| 2008-02-06 | $14.49 | $19.54 | 2,700 | — | — |
| 2008-02-05 | $14.55 | $19.62 | 700 | — | — |
| 2008-02-04 | $14.65 | $19.76 | 3,900 | — | — |
| 2008-02-01 | $14.78 | $19.93 | 7,300 | — | — |
| 2008-01-31 | $14.79 | $19.94 | 3,100 | — | — |
| 2008-01-30 | $14.64 | $19.74 | 5,800 | — | — |
| 2008-01-29 | $14.53 | $19.59 | 1,400 | — | — |
| 2008-01-28 | $14.64 | $19.74 | 10,700 | — | — |
| 2008-01-25 | $14.50 | $19.55 | 6,800 | — | — |
| 2008-01-24 | $14.45 | $19.49 | 12,600 | — | — |
| 2008-01-23 | $14.55 | $19.62 | 11,300 | — | — |
| 2008-01-22 | $14.58 | $19.66 | 8,700 | — | — |
| 2008-01-18 | $14.69 | $19.81 | 1,800 | — | — |
| 2008-01-17 | $14.25 | $19.22 | 4,000 | — | — |
| 2008-01-16 | $14.50 | $19.55 | 7,700 | — | — |
| 2008-01-15 | $14.75 | $19.89 | 1,800 | — | — |
| 2008-01-14 | $14.58 | $19.66 | 4,200 | — | — |
| 2008-01-11 | $14.56 | $19.63 | 900 | — | — |
| 2008-01-10 | $14.48 | $19.53 | 2,900 | — | — |
| 2008-01-09 | $14.16 | $19.10 | 2,000 | — | — |
| 2008-01-08 | $14.43 | $19.46 | 6,600 | — | — |
| 2008-01-07 | $14.75 | $19.89 | 5,100 | — | — |
| 2008-01-04 | $14.58 | $19.66 | 10,600 | — | — |
| 2008-01-03 | $14.63 | $19.73 | 3,500 | — | — |
| 2008-01-02 | $15.01 | $20.00 | 4,000 | — | — |