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
- 2007-12-07 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 | $17.36 | $17.36 | 8,100 | — | — |
| 2008-12-30 | $16.64 | $16.64 | 8,700 | — | — |
| 2008-12-29 | $17.21 | $17.21 | 14,300 | — | — |
| 2008-12-26 | $16.67 | $16.67 | 0 | — | — |
| 2008-12-24 | $16.67 | $16.67 | 9,800 | — | — |
| 2008-12-23 | $16.63 | $16.63 | 11,900 | — | — |
| 2008-12-22 | $16.10 | $16.10 | 32,900 | — | — |
| 2008-12-19 | $15.97 | $15.97 | 2,600 | — | — |
| 2008-12-18 | $15.72 | $15.72 | 12,100 | — | — |
| 2008-12-17 | $16.14 | $16.14 | 500 | — | — |
| 2008-12-16 | $15.96 | $15.96 | 11,000 | — | — |
| 2008-12-15 | $15.10 | $15.10 | 6,300 | — | — |
| 2008-12-12 | $15.04 | $15.04 | 4,100 | — | — |
| 2008-12-11 | $14.53 | $14.53 | 2,400 | — | — |
| 2008-12-10 | $13.37 | $13.37 | 7,900 | — | — |
| 2008-12-09 | $12.70 | $12.70 | 68,400 | — | — |
| 2008-12-08 | $12.92 | $12.92 | 7,300 | — | — |
| 2008-12-05 | $12.41 | $12.41 | 6,200 | — | — |
| 2008-12-04 | $11.77 | $11.77 | 5,900 | — | — |
| 2008-12-03 | $11.60 | $11.60 | 5,400 | — | — |
| 2008-12-02 | $13.03 | $13.03 | 15,900 | — | — |
| 2008-12-01 | $12.79 | $12.79 | 9,500 | — | — |
| 2008-11-28 | $13.37 | $13.37 | 5,500 | — | — |
| 2008-11-26 | $13.03 | $13.03 | 11,600 | — | — |
| 2008-11-25 | $12.27 | $12.27 | 11,000 | — | — |
| 2008-11-24 | $13.18 | $13.18 | 27,200 | — | — |
| 2008-11-21 | $11.89 | $11.89 | 20,900 | — | — |
| 2008-11-20 | $11.46 | $11.46 | 28,600 | — | — |
| 2008-11-19 | $11.81 | $11.81 | 5,200 | — | — |
| 2008-11-18 | $12.27 | $12.27 | 3,700 | — | — |
| 2008-11-17 | $12.97 | $12.97 | 9,700 | — | — |
| 2008-11-14 | $13.37 | $13.37 | 7,200 | — | — |
| 2008-11-13 | $13.27 | $13.27 | 4,800 | — | — |
| 2008-11-12 | $12.18 | $12.18 | 39,800 | — | — |
| 2008-11-11 | $12.31 | $12.31 | 132,700 | — | — |
| 2008-11-10 | $13.17 | $13.17 | 47,200 | — | — |
| 2008-11-07 | $13.92 | $13.92 | 24,000 | — | — |
| 2008-11-06 | $14.08 | $14.08 | 4,300 | — | — |
| 2008-11-05 | $16.26 | $16.26 | 73,800 | — | — |
| 2008-11-04 | $17.53 | $17.53 | 30,600 | — | — |
| 2008-11-03 | $15.08 | $15.08 | 23,000 | — | — |
| 2008-10-31 | $14.38 | $14.38 | 29,600 | — | — |
| 2008-10-30 | $14.40 | $14.40 | 1,100 | — | — |
| 2008-10-29 | $13.53 | $13.53 | 2,400 | — | — |
| 2008-10-28 | $11.46 | $11.46 | 1,200 | — | — |
| 2008-10-27 | $10.10 | $10.10 | 42,000 | — | — |
| 2008-10-24 | $10.21 | $10.21 | 17,400 | — | — |
| 2008-10-23 | $10.29 | $10.29 | 10,200 | — | — |
| 2008-10-22 | $10.50 | $10.50 | 20,200 | — | — |
| 2008-10-21 | $13.15 | $13.15 | 40,800 | — | — |
| 2008-10-20 | $13.27 | $13.27 | 6,600 | — | — |
| 2008-10-17 | $13.06 | $13.06 | 5,600 | — | — |
| 2008-10-16 | $13.30 | $13.30 | 12,100 | — | — |
| 2008-10-15 | $14.67 | $14.67 | 3,900 | — | — |
| 2008-10-14 | $15.92 | $15.92 | 37,600 | — | — |
| 2008-10-13 | $14.82 | $14.82 | 0 | — | — |
| 2008-10-10 | $14.82 | $14.82 | 14,900 | — | — |
| 2008-10-09 | $16.44 | $16.44 | 14,400 | — | — |
| 2008-10-08 | $17.90 | $17.90 | 19,400 | — | — |
| 2008-10-07 | $15.27 | $15.27 | 5,200 | — | — |
| 2008-10-06 | $15.68 | $15.68 | 35,300 | — | — |
| 2008-10-03 | $16.93 | $16.93 | 99,200 | — | — |
| 2008-10-02 | $16.81 | $16.81 | 41,100 | — | — |
| 2008-10-01 | $19.85 | $19.85 | 500 | — | — |
| 2008-09-30 | $18.84 | $18.84 | 44,600 | — | — |
| 2008-09-29 | $19.80 | $19.80 | 43,900 | — | — |
| 2008-09-26 | $20.19 | $20.19 | 89,600 | — | — |
| 2008-09-25 | $20.07 | $20.07 | 45,800 | — | — |
| 2008-09-24 | $20.13 | $20.13 | 21,500 | — | — |
| 2008-09-23 | $20.02 | $20.02 | 42,700 | — | — |
| 2008-09-22 | $20.61 | $20.61 | 45,200 | — | — |
| 2008-09-19 | $19.93 | $19.93 | 800 | — | — |
| 2008-09-18 | $19.50 | $19.50 | 5,200 | — | — |
| 2008-09-17 | $18.23 | $18.23 | 12,300 | — | — |
| 2008-09-16 | $16.90 | $16.90 | 11,400 | — | — |
| 2008-09-15 | $17.69 | $17.69 | 3,400 | — | — |
| 2008-09-12 | $17.86 | $17.86 | 35,400 | — | — |
| 2008-09-11 | $16.24 | $16.24 | 27,600 | — | — |
| 2008-09-10 | $16.86 | $16.86 | 6,600 | — | — |
| 2008-09-09 | $16.02 | $16.02 | 10,600 | — | — |
| 2008-09-08 | $17.97 | $17.97 | 11,400 | — | — |
| 2008-09-05 | $18.22 | $18.22 | 4,500 | — | — |
| 2008-09-04 | $18.01 | $18.01 | 3,000 | — | — |
| 2008-09-03 | $18.11 | $18.11 | 2,100 | — | — |
| 2008-09-02 | $18.54 | $18.54 | 1,700 | — | — |
| 2008-08-29 | $19.96 | $19.96 | 17,600 | — | — |
| 2008-08-28 | $19.91 | $19.91 | 3,000 | — | — |
| 2008-08-27 | $20.00 | $20.00 | 200 | — | — |
| 2008-08-26 | $19.99 | $19.99 | 3,400 | — | — |
| 2008-08-25 | $19.25 | $19.25 | 700 | — | — |
| 2008-08-22 | $19.11 | $19.11 | 2,100 | — | — |
| 2008-08-21 | $20.22 | $20.22 | 18,400 | — | — |
| 2008-08-20 | $18.80 | $18.80 | 52,300 | — | — |
| 2008-08-19 | $18.24 | $18.24 | 1,400 | — | — |
| 2008-08-18 | $17.50 | $17.50 | 3,400 | — | — |
| 2008-08-15 | $17.39 | $17.39 | 7,600 | — | — |
| 2008-08-14 | $17.39 | $17.39 | 5,100 | — | — |
| 2008-08-13 | $17.28 | $17.28 | 17,800 | — | — |
| 2008-08-12 | $16.29 | $16.29 | 14,100 | — | — |
| 2008-08-11 | $16.69 | $16.69 | 6,100 | — | — |
| 2008-08-08 | $17.29 | $17.29 | 7,700 | — | — |
| 2008-08-07 | $17.59 | $17.59 | 8,000 | — | — |
| 2008-08-06 | $17.60 | $17.60 | 11,500 | — | — |
| 2008-08-05 | $18.51 | $18.51 | 16,900 | — | — |
| 2008-08-04 | $20.82 | $20.82 | 0 | — | — |
| 2008-08-01 | $20.82 | $20.82 | 600 | — | — |
| 2008-07-31 | $20.97 | $20.97 | 3,800 | — | — |
| 2008-07-30 | $21.93 | $21.93 | 2,200 | — | — |
| 2008-07-29 | $21.38 | $21.38 | 1,400 | — | — |
| 2008-07-28 | $22.01 | $22.01 | 600 | — | — |
| 2008-07-25 | $21.87 | $21.87 | 3,400 | — | — |
| 2008-07-24 | $21.98 | $21.98 | 2,100 | — | — |
| 2008-07-23 | $21.33 | $21.33 | 2,100 | — | — |
| 2008-07-22 | $23.10 | $23.10 | 3,600 | — | — |
| 2008-07-21 | $23.53 | $23.53 | 900 | — | — |
| 2008-07-18 | $23.72 | $23.72 | 200 | — | — |
| 2008-07-17 | $23.96 | $23.96 | 2,600 | — | — |
| 2008-07-16 | $23.13 | $23.13 | 3,700 | — | — |
| 2008-07-15 | $23.81 | $23.81 | 3,500 | — | — |
| 2008-07-14 | $24.49 | $24.49 | 2,500 | — | — |
| 2008-07-11 | $23.45 | $23.45 | 11,800 | — | — |
| 2008-07-10 | $21.75 | $21.75 | 3,700 | — | — |
| 2008-07-09 | $21.59 | $21.59 | 1,100 | — | — |
| 2008-07-08 | $21.29 | $21.29 | 1,700 | — | — |
| 2008-07-07 | $22.65 | $22.65 | 1,400 | — | — |
| 2008-07-03 | $23.16 | $23.16 | 10,500 | — | — |
| 2008-07-02 | $24.04 | $24.04 | 6,800 | — | — |
| 2008-07-01 | $24.06 | $24.06 | 0 | — | — |
| 2008-06-30 | $24.06 | $24.06 | 4,900 | — | — |
| 2008-06-27 | $24.21 | $24.21 | 2,200 | — | — |
| 2008-06-26 | $22.48 | $22.48 | 1,000 | — | — |
| 2008-06-25 | $21.63 | $21.63 | 1,700 | — | — |
| 2008-06-24 | $22.19 | $22.19 | 0 | — | — |
| 2008-06-23 | $21.76 | $21.76 | 0 | — | — |
| 2008-06-20 | $21.76 | $21.76 | 0 | — | — |
| 2008-06-19 | $21.76 | $21.76 | 10,400 | — | — |
| 2008-06-18 | $21.73 | $21.73 | 3,100 | — | — |
| 2008-06-17 | $21.60 | $21.60 | 400 | — | — |
| 2008-06-16 | $22.48 | $22.48 | 2,700 | — | — |
| 2008-06-13 | $20.89 | $20.89 | 1,700 | — | — |
| 2008-06-12 | $20.66 | $20.66 | 300 | — | — |
| 2008-06-11 | $20.70 | $20.70 | 100 | — | — |
| 2008-06-10 | $20.70 | $20.70 | 1,300 | — | — |
| 2008-06-09 | $20.74 | $20.74 | 3,600 | — | — |
| 2008-06-06 | $20.82 | $20.82 | 7,300 | — | — |
| 2008-06-05 | $20.55 | $20.55 | 2,100 | — | — |
| 2008-06-04 | $20.49 | $20.49 | 11,300 | — | — |
| 2008-06-03 | $20.82 | $20.82 | 29,700 | — | — |
| 2008-06-02 | $21.00 | $21.00 | 18,200 | — | — |
| 2008-05-30 | $21.97 | $21.97 | 2,100 | — | — |
| 2008-05-29 | $20.43 | $20.43 | 400 | — | — |
| 2008-05-28 | $20.55 | $20.55 | 2,000 | — | — |
| 2008-05-27 | $20.66 | $20.66 | 6,600 | — | — |
| 2008-05-23 | $21.51 | $21.51 | 2,900 | — | — |
| 2008-05-22 | $21.24 | $21.24 | 7,900 | — | — |
| 2008-05-21 | $21.75 | $21.75 | 9,000 | — | — |
| 2008-05-20 | $21.00 | $21.00 | 33,400 | — | — |
| 2008-05-19 | $19.22 | $19.22 | 0 | — | — |
| 2008-05-16 | $19.22 | $19.22 | 10,600 | — | — |
| 2008-05-15 | $18.00 | $18.00 | 2,000 | — | — |
| 2008-05-14 | $18.05 | $18.05 | 6,300 | — | — |
| 2008-05-13 | $18.22 | $18.22 | 3,100 | — | — |
| 2008-05-12 | $18.27 | $18.27 | 700 | — | — |
| 2008-05-09 | $18.60 | $18.60 | 3,500 | — | — |
| 2008-05-08 | $18.32 | $18.32 | 5,500 | — | — |
| 2008-05-07 | $17.69 | $17.69 | 5,700 | — | — |
| 2008-05-06 | $18.51 | $18.51 | 1,600 | — | — |
| 2008-05-05 | $17.70 | $17.70 | 0 | — | — |
| 2008-05-02 | $17.70 | $17.70 | 1,600 | — | — |
| 2008-05-01 | $17.53 | $17.53 | 8,600 | — | — |
| 2008-04-30 | $17.80 | $17.80 | 6,200 | — | — |
| 2008-04-29 | $17.10 | $17.10 | 3,000 | — | — |
| 2008-04-28 | $17.70 | $17.70 | 2,600 | — | — |
| 2008-04-25 | $18.33 | $18.33 | 3,100 | — | — |
| 2008-04-24 | $17.12 | $17.12 | 8,800 | — | — |
| 2008-04-23 | $18.57 | $18.57 | 4,200 | — | — |
| 2008-04-22 | $19.72 | $19.72 | 0 | — | — |
| 2008-04-21 | $19.72 | $19.72 | 5,300 | — | — |
| 2008-04-18 | $19.92 | $19.92 | 1,300 | — | — |
| 2008-04-17 | $19.88 | $19.88 | 400 | — | — |
| 2008-04-16 | $20.69 | $20.69 | 1,200 | — | — |
| 2008-04-15 | $19.63 | $19.63 | 1,000 | — | — |
| 2008-04-14 | $19.22 | $19.22 | 8,400 | — | — |
| 2008-04-11 | $19.96 | $19.96 | 1,200 | — | — |
| 2008-04-10 | $20.18 | $20.18 | 1,400 | — | — |
| 2008-04-09 | $19.99 | $19.99 | 7,300 | — | — |
| 2008-04-08 | $19.96 | $19.96 | 4,200 | — | — |
| 2008-04-07 | $19.89 | $19.89 | 0 | — | — |
| 2008-04-04 | $19.89 | $19.89 | 800 | — | — |
| 2008-04-03 | $19.13 | $19.13 | 0 | — | — |
| 2008-04-02 | $19.13 | $19.13 | 7,100 | — | — |
| 2008-04-01 | $18.77 | $18.77 | 3,500 | — | — |
| 2008-03-31 | $18.86 | $18.86 | 200 | — | — |
| 2008-03-28 | $19.30 | $19.30 | 4,500 | — | — |
| 2008-03-27 | $19.48 | $19.48 | 4,300 | — | — |
| 2008-03-26 | $20.33 | $20.33 | 3,500 | — | — |
| 2008-03-25 | $19.92 | $19.92 | 3,700 | — | — |
| 2008-03-24 | $19.33 | $19.33 | 3,900 | — | — |
| 2008-03-20 | $18.54 | $18.54 | 6,300 | — | — |
| 2008-03-19 | $19.44 | $19.44 | 12,200 | — | — |
| 2008-03-18 | $20.55 | $20.55 | 5,200 | — | — |
| 2008-03-17 | $21.15 | $21.15 | 15,900 | — | — |
| 2008-03-14 | $22.07 | $22.07 | 13,400 | — | — |
| 2008-03-13 | $21.73 | $21.73 | 7,300 | — | — |
| 2008-03-12 | $20.75 | $20.75 | 3,300 | — | — |
| 2008-03-11 | $20.41 | $20.41 | 8,400 | — | — |
| 2008-03-10 | $20.59 | $20.59 | 31,800 | — | — |
| 2008-03-07 | $22.00 | $22.00 | 1,500 | — | — |
| 2008-03-06 | $22.53 | $22.53 | 4,100 | — | — |
| 2008-03-05 | $22.68 | $22.68 | 3,000 | — | — |
| 2008-03-04 | $21.84 | $21.84 | 8,800 | — | — |
| 2008-03-03 | $23.03 | $23.03 | 5,700 | — | — |
| 2008-02-29 | $23.01 | $23.01 | 2,800 | — | — |
| 2008-02-28 | $23.02 | $23.02 | 7,800 | — | — |
| 2008-02-27 | $22.89 | $22.89 | 3,200 | — | — |
| 2008-02-26 | $22.33 | $22.33 | 1,100 | — | — |
| 2008-02-25 | $21.66 | $21.66 | 1,300 | — | — |
| 2008-02-22 | $21.54 | $21.54 | 5,200 | — | — |
| 2008-02-21 | $22.48 | $22.48 | 7,000 | — | — |
| 2008-02-20 | $22.13 | $22.13 | 1,700 | — | — |
| 2008-02-19 | $22.02 | $22.02 | 3,400 | — | — |
| 2008-02-15 | $20.82 | $20.82 | 3,700 | — | — |
| 2008-02-14 | $21.08 | $21.08 | 2,200 | — | — |
| 2008-02-13 | $20.67 | $20.67 | 9,300 | — | — |
| 2008-02-12 | $20.68 | $20.68 | 5,200 | — | — |
| 2008-02-11 | $20.60 | $20.60 | 18,200 | — | — |
| 2008-02-08 | $20.26 | $20.26 | 1,300 | — | — |
| 2008-02-07 | $19.74 | $19.74 | 20,000 | — | — |
| 2008-02-06 | $19.59 | $19.59 | 2,900 | — | — |
| 2008-02-05 | $18.96 | $18.96 | 500 | — | — |
| 2008-02-04 | $19.62 | $19.62 | 6,400 | — | — |
| 2008-02-01 | $19.04 | $19.04 | 2,000 | — | — |
| 2008-01-31 | $19.39 | $19.39 | 600 | — | — |
| 2008-01-30 | $19.42 | $19.42 | 0 | — | — |
| 2008-01-29 | $19.42 | $19.42 | 2,600 | — | — |
| 2008-01-28 | $19.45 | $19.45 | 1,100 | — | — |
| 2008-01-25 | $19.16 | $19.16 | 2,200 | — | — |
| 2008-01-24 | $18.44 | $18.44 | 5,000 | — | — |
| 2008-01-23 | $17.18 | $17.18 | 7,800 | — | — |
| 2008-01-22 | $17.47 | $17.47 | 8,000 | — | — |
| 2008-01-18 | $17.65 | $17.65 | 9,400 | — | — |
| 2008-01-17 | $17.53 | $17.53 | 1,400 | — | — |
| 2008-01-16 | $18.47 | $18.47 | 6,900 | — | — |
| 2008-01-15 | $18.81 | $18.81 | 5,100 | — | — |
| 2008-01-14 | $20.06 | $20.06 | 27,200 | — | — |
| 2008-01-11 | $19.30 | $19.30 | 6,900 | — | — |
| 2008-01-10 | $18.48 | $18.48 | 3,600 | — | — |
| 2008-01-09 | $18.13 | $18.13 | 9,800 | — | — |
| 2008-01-08 | $17.69 | $17.69 | 13,800 | — | — |
| 2008-01-07 | $16.49 | $16.49 | 1,500 | — | — |
| 2008-01-04 | $16.43 | $16.43 | 12,600 | — | — |
| 2008-01-03 | $16.46 | $16.46 | 8,300 | — | — |
| 2008-01-02 | $15.41 | $15.41 | 16,100 | — | — |