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
- 2003-06-12 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 | $14.60 | $14.60 | 312,400 | — | — |
| 2008-12-30 | $14.14 | $14.14 | 274,100 | — | — |
| 2008-12-29 | $13.43 | $13.43 | 187,900 | — | — |
| 2008-12-26 | $13.47 | $13.47 | 80,500 | — | — |
| 2008-12-24 | $13.51 | $13.51 | 97,800 | — | — |
| 2008-12-23 | $13.22 | $13.22 | 414,400 | — | — |
| 2008-12-22 | $13.67 | $13.67 | 582,700 | — | — |
| 2008-12-19 | $14.60 | $14.60 | 604,900 | — | — |
| 2008-12-18 | $14.32 | $14.32 | 624,700 | — | — |
| 2008-12-17 | $15.11 | $15.11 | 460,900 | — | — |
| 2008-12-16 | $14.23 | $14.23 | 296,500 | — | — |
| 2008-12-15 | $13.37 | $13.37 | 335,600 | — | — |
| 2008-12-12 | $14.20 | $14.20 | 281,300 | — | — |
| 2008-12-11 | $13.40 | $13.40 | 269,100 | — | — |
| 2008-12-10 | $13.63 | $13.63 | 282,900 | — | — |
| 2008-12-09 | $13.49 | $13.49 | 450,800 | — | — |
| 2008-12-08 | $13.31 | $13.31 | 411,500 | — | — |
| 2008-12-05 | $13.03 | $13.03 | 427,500 | — | — |
| 2008-12-04 | $12.83 | $12.83 | 530,000 | — | — |
| 2008-12-03 | $13.33 | $13.33 | 438,500 | — | — |
| 2008-12-02 | $12.51 | $12.51 | 330,700 | — | — |
| 2008-12-01 | $12.32 | $12.32 | 377,800 | — | — |
| 2008-11-28 | $13.53 | $13.53 | 204,200 | — | — |
| 2008-11-26 | $13.50 | $13.50 | 489,200 | — | — |
| 2008-11-25 | $13.33 | $13.33 | 420,700 | — | — |
| 2008-11-24 | $13.14 | $13.14 | 832,500 | — | — |
| 2008-11-21 | $12.25 | $12.25 | 818,700 | — | — |
| 2008-11-20 | $11.91 | $11.91 | 924,200 | — | — |
| 2008-11-19 | $12.16 | $12.16 | 325,200 | — | — |
| 2008-11-18 | $13.17 | $13.17 | 482,000 | — | — |
| 2008-11-17 | $13.32 | $13.32 | 360,000 | — | — |
| 2008-11-14 | $13.63 | $13.63 | 656,400 | — | — |
| 2008-11-13 | $14.48 | $14.48 | 771,900 | — | — |
| 2008-11-12 | $13.32 | $13.32 | 451,700 | — | — |
| 2008-11-11 | $14.36 | $14.36 | 364,300 | — | — |
| 2008-11-10 | $14.81 | $14.81 | 302,000 | — | — |
| 2008-11-07 | $15.71 | $15.71 | 368,400 | — | — |
| 2008-11-06 | $16.12 | $16.12 | 598,500 | — | — |
| 2008-11-05 | $16.84 | $16.84 | 833,300 | — | — |
| 2008-11-04 | $17.87 | $17.87 | 603,500 | — | — |
| 2008-11-03 | $18.07 | $18.07 | 596,300 | — | — |
| 2008-10-31 | $17.42 | $17.42 | 1,165,400 | — | — |
| 2008-10-30 | $17.35 | $17.35 | 666,600 | — | — |
| 2008-10-29 | $17.40 | $17.40 | 928,400 | — | — |
| 2008-10-28 | $17.24 | $17.24 | 497,600 | — | — |
| 2008-10-27 | $15.77 | $15.77 | 462,400 | — | — |
| 2008-10-24 | $16.19 | $16.19 | 801,900 | — | — |
| 2008-10-23 | $15.97 | $15.97 | 684,100 | — | — |
| 2008-10-22 | $16.72 | $16.72 | 569,200 | — | — |
| 2008-10-21 | $17.51 | $17.51 | 506,200 | — | — |
| 2008-10-20 | $18.28 | $18.28 | 549,800 | — | — |
| 2008-10-17 | $16.92 | $16.92 | 819,200 | — | — |
| 2008-10-16 | $17.38 | $17.38 | 634,800 | — | — |
| 2008-10-15 | $16.02 | $16.02 | 557,300 | — | — |
| 2008-10-14 | $17.38 | $17.38 | 652,100 | — | — |
| 2008-10-13 | $18.30 | $18.30 | 766,700 | — | — |
| 2008-10-10 | $17.31 | $17.31 | 1,595,700 | — | — |
| 2008-10-09 | $15.96 | $15.96 | 697,100 | — | — |
| 2008-10-08 | $16.65 | $16.65 | 1,462,600 | — | — |
| 2008-10-07 | $14.83 | $14.83 | 733,000 | — | — |
| 2008-10-06 | $16.11 | $16.11 | 1,096,200 | — | — |
| 2008-10-03 | $15.90 | $15.90 | 950,800 | — | — |
| 2008-10-02 | $16.95 | $16.95 | 634,000 | — | — |
| 2008-10-01 | $17.03 | $17.03 | 377,800 | — | — |
| 2008-09-30 | $17.42 | $17.42 | 496,300 | — | — |
| 2008-09-29 | $16.88 | $16.88 | 1,173,100 | — | — |
| 2008-09-26 | $19.20 | $19.20 | 488,100 | — | — |
| 2008-09-25 | $19.13 | $19.13 | 509,700 | — | — |
| 2008-09-24 | $19.40 | $19.40 | 497,600 | — | — |
| 2008-09-23 | $18.66 | $18.66 | 589,100 | — | — |
| 2008-09-22 | $19.12 | $19.12 | 492,200 | — | — |
| 2008-09-19 | $20.52 | $20.52 | 1,421,900 | — | — |
| 2008-09-18 | $20.38 | $20.38 | 1,949,400 | — | — |
| 2008-09-17 | $19.18 | $19.18 | 809,000 | — | — |
| 2008-09-16 | $18.80 | $18.80 | 790,700 | — | — |
| 2008-09-15 | $18.19 | $18.19 | 618,700 | — | — |
| 2008-09-12 | $18.27 | $18.27 | 399,400 | — | — |
| 2008-09-11 | $18.38 | $18.38 | 611,800 | — | — |
| 2008-09-10 | $18.82 | $18.82 | 411,000 | — | — |
| 2008-09-09 | $18.70 | $18.70 | 593,300 | — | — |
| 2008-09-08 | $18.91 | $18.91 | 464,700 | — | — |
| 2008-09-05 | $18.19 | $18.19 | 406,700 | — | — |
| 2008-09-04 | $17.94 | $17.94 | 467,000 | — | — |
| 2008-09-03 | $18.67 | $18.67 | 620,400 | — | — |
| 2008-09-02 | $19.68 | $19.68 | 479,200 | — | — |
| 2008-08-29 | $19.19 | $19.19 | 252,300 | — | — |
| 2008-08-28 | $19.45 | $19.45 | 342,800 | — | — |
| 2008-08-27 | $19.14 | $19.14 | 456,900 | — | — |
| 2008-08-26 | $19.21 | $19.21 | 342,100 | — | — |
| 2008-08-25 | $19.69 | $19.69 | 679,100 | — | — |
| 2008-08-22 | $20.73 | $20.73 | 402,500 | — | — |
| 2008-08-21 | $19.86 | $19.86 | 239,500 | — | — |
| 2008-08-20 | $19.82 | $19.82 | 435,600 | — | — |
| 2008-08-19 | $19.59 | $19.59 | 511,600 | — | — |
| 2008-08-18 | $19.97 | $19.97 | 416,700 | — | — |
| 2008-08-15 | $20.49 | $20.49 | 806,700 | — | — |
| 2008-08-14 | $20.50 | $20.50 | 378,400 | — | — |
| 2008-08-13 | $20.48 | $20.48 | 742,700 | — | — |
| 2008-08-12 | $19.89 | $19.89 | 545,400 | — | — |
| 2008-08-11 | $20.00 | $20.00 | 749,000 | — | — |
| 2008-08-08 | $19.24 | $19.24 | 381,000 | — | — |
| 2008-08-07 | $18.48 | $18.48 | 584,000 | — | — |
| 2008-08-06 | $18.09 | $18.09 | 437,200 | — | — |
| 2008-08-05 | $17.49 | $17.49 | 491,800 | — | — |
| 2008-08-04 | $17.32 | $17.32 | 666,200 | — | — |
| 2008-08-01 | $17.22 | $17.22 | 599,200 | — | — |
| 2008-07-31 | $17.40 | $17.40 | 2,225,600 | — | — |
| 2008-07-30 | $16.48 | $16.48 | 942,300 | — | — |
| 2008-07-29 | $16.12 | $16.12 | 775,200 | — | — |
| 2008-07-28 | $15.87 | $15.87 | 832,400 | — | — |
| 2008-07-25 | $16.43 | $16.43 | 950,800 | — | — |
| 2008-07-24 | $16.57 | $16.57 | 1,231,300 | — | — |
| 2008-07-23 | $16.30 | $16.30 | 2,799,300 | — | — |
| 2008-07-22 | $18.50 | $18.50 | 3,161,000 | — | — |
| 2008-07-21 | $20.18 | $20.18 | 813,400 | — | — |
| 2008-07-18 | $19.92 | $19.92 | 451,100 | — | — |
| 2008-07-17 | $20.05 | $20.05 | 718,400 | — | — |
| 2008-07-16 | $19.99 | $19.99 | 998,700 | — | — |
| 2008-07-15 | $18.89 | $18.89 | 745,900 | — | — |
| 2008-07-14 | $18.08 | $18.08 | 424,000 | — | — |
| 2008-07-11 | $18.49 | $18.49 | 851,700 | — | — |
| 2008-07-10 | $18.08 | $18.08 | 717,400 | — | — |
| 2008-07-09 | $17.88 | $17.88 | 498,800 | — | — |
| 2008-07-08 | $18.84 | $18.84 | 597,800 | — | — |
| 2008-07-07 | $18.58 | $18.58 | 616,400 | — | — |
| 2008-07-03 | $18.47 | $18.47 | 360,800 | — | — |
| 2008-07-02 | $18.69 | $18.69 | 744,600 | — | — |
| 2008-07-01 | $19.70 | $19.70 | 940,700 | — | — |
| 2008-06-30 | $18.43 | $18.43 | 504,900 | — | — |
| 2008-06-27 | $18.43 | $18.43 | 1,298,100 | — | — |
| 2008-06-26 | $18.73 | $18.73 | 517,600 | — | — |
| 2008-06-25 | $19.29 | $19.29 | 591,700 | — | — |
| 2008-06-24 | $19.26 | $19.26 | 1,201,000 | — | — |
| 2008-06-23 | $19.60 | $19.60 | 686,200 | — | — |
| 2008-06-20 | $20.20 | $20.20 | 1,027,200 | — | — |
| 2008-06-19 | $20.70 | $20.70 | 615,600 | — | — |
| 2008-06-18 | $20.24 | $20.24 | 474,100 | — | — |
| 2008-06-17 | $20.54 | $20.54 | 484,700 | — | — |
| 2008-06-16 | $20.96 | $20.96 | 739,400 | — | — |
| 2008-06-13 | $21.34 | $21.34 | 755,600 | — | — |
| 2008-06-12 | $20.24 | $20.24 | 1,124,800 | — | — |
| 2008-06-11 | $20.07 | $20.07 | 604,700 | — | — |
| 2008-06-10 | $21.08 | $21.08 | 714,400 | — | — |
| 2008-06-09 | $21.91 | $21.91 | 1,125,000 | — | — |
| 2008-06-06 | $21.43 | $21.43 | 475,600 | — | — |
| 2008-06-05 | $22.00 | $22.00 | 775,100 | — | — |
| 2008-06-04 | $21.08 | $21.08 | 618,000 | — | — |
| 2008-06-03 | $20.94 | $20.94 | 490,100 | — | — |
| 2008-06-02 | $21.61 | $21.61 | 460,800 | — | — |
| 2008-05-30 | $21.83 | $21.83 | 362,400 | — | — |
| 2008-05-29 | $21.73 | $21.73 | 263,500 | — | — |
| 2008-05-28 | $21.43 | $21.43 | 371,600 | — | — |
| 2008-05-27 | $21.64 | $21.64 | 589,600 | — | — |
| 2008-05-23 | $21.15 | $21.15 | 499,400 | — | — |
| 2008-05-22 | $21.39 | $21.39 | 452,200 | — | — |
| 2008-05-21 | $21.02 | $21.02 | 822,900 | — | — |
| 2008-05-20 | $21.29 | $21.29 | 1,906,600 | — | — |
| 2008-05-19 | $22.33 | $22.33 | 1,056,800 | — | — |
| 2008-05-16 | $22.12 | $22.12 | 961,200 | — | — |
| 2008-05-15 | $21.70 | $21.70 | 608,600 | — | — |
| 2008-05-14 | $21.16 | $21.16 | 945,100 | — | — |
| 2008-05-13 | $20.31 | $20.31 | 366,600 | — | — |
| 2008-05-12 | $20.33 | $20.33 | 906,900 | — | — |
| 2008-05-09 | $19.82 | $19.82 | 1,105,900 | — | — |
| 2008-05-08 | $19.28 | $19.28 | 851,800 | — | — |
| 2008-05-07 | $18.99 | $18.99 | 802,800 | — | — |
| 2008-05-06 | $19.03 | $19.03 | 1,248,800 | — | — |
| 2008-05-05 | $19.04 | $19.04 | 846,500 | — | — |
| 2008-05-02 | $19.59 | $19.59 | 949,700 | — | — |
| 2008-05-01 | $19.78 | $19.78 | 1,345,900 | — | — |
| 2008-04-30 | $19.27 | $19.27 | 3,576,600 | — | — |
| 2008-04-29 | $20.07 | $20.07 | 602,800 | — | — |
| 2008-04-28 | $20.28 | $20.28 | 658,200 | — | — |
| 2008-04-25 | $20.44 | $20.44 | 555,500 | — | — |
| 2008-04-24 | $20.02 | $20.02 | 922,000 | — | — |
| 2008-04-23 | $18.67 | $18.67 | 466,400 | — | — |
| 2008-04-22 | $18.32 | $18.32 | 852,400 | — | — |
| 2008-04-21 | $19.57 | $19.57 | 363,100 | — | — |
| 2008-04-18 | $19.25 | $19.25 | 639,700 | — | — |
| 2008-04-17 | $19.10 | $19.10 | 660,000 | — | — |
| 2008-04-16 | $19.37 | $19.37 | 1,578,500 | — | — |
| 2008-04-15 | $18.90 | $18.90 | 899,500 | — | — |
| 2008-04-14 | $19.03 | $19.03 | 1,159,800 | — | — |
| 2008-04-11 | $19.54 | $19.54 | 1,317,400 | — | — |
| 2008-04-10 | $20.00 | $20.00 | 1,620,200 | — | — |
| 2008-04-09 | $18.90 | $18.90 | 4,203,100 | — | — |
| 2008-04-08 | $19.47 | $19.47 | 1,113,700 | — | — |
| 2008-04-07 | $20.70 | $20.70 | 722,100 | — | — |
| 2008-04-04 | $21.02 | $21.02 | 1,444,100 | — | — |
| 2008-04-03 | $21.75 | $21.75 | 904,000 | — | — |
| 2008-04-02 | $20.10 | $20.10 | 569,700 | — | — |
| 2008-04-01 | $20.12 | $20.12 | 863,400 | — | — |
| 2008-03-31 | $19.10 | $19.10 | 931,300 | — | — |
| 2008-03-28 | $18.75 | $18.75 | 671,300 | — | — |
| 2008-03-27 | $19.04 | $19.04 | 1,234,200 | — | — |
| 2008-03-26 | $18.11 | $18.11 | 519,900 | — | — |
| 2008-03-25 | $18.67 | $18.67 | 342,400 | — | — |
| 2008-03-24 | $18.35 | $18.35 | 1,017,100 | — | — |
| 2008-03-20 | $17.70 | $17.70 | 1,658,800 | — | — |
| 2008-03-19 | $17.33 | $17.33 | 596,000 | — | — |
| 2008-03-18 | $18.04 | $18.04 | 861,000 | — | — |
| 2008-03-17 | $17.35 | $17.35 | 878,000 | — | — |
| 2008-03-14 | $17.18 | $17.18 | 763,800 | — | — |
| 2008-03-13 | $18.10 | $18.10 | 1,090,700 | — | — |
| 2008-03-12 | $17.70 | $17.70 | 700,400 | — | — |
| 2008-03-11 | $17.96 | $17.96 | 848,800 | — | — |
| 2008-03-10 | $16.83 | $16.83 | 823,900 | — | — |
| 2008-03-07 | $17.01 | $17.01 | 1,706,500 | — | — |
| 2008-03-06 | $16.38 | $16.38 | 1,104,000 | — | — |
| 2008-03-05 | $17.08 | $17.08 | 1,390,400 | — | — |
| 2008-03-04 | $17.30 | $17.30 | 1,155,800 | — | — |
| 2008-03-03 | $17.50 | $17.50 | 735,100 | — | — |
| 2008-02-29 | $17.93 | $17.93 | 1,336,600 | — | — |
| 2008-02-28 | $18.58 | $18.58 | 767,900 | — | — |
| 2008-02-27 | $19.35 | $19.35 | 923,300 | — | — |
| 2008-02-26 | $19.43 | $19.43 | 1,252,000 | — | — |
| 2008-02-25 | $19.04 | $19.04 | 782,100 | — | — |
| 2008-02-22 | $18.85 | $18.85 | 576,300 | — | — |
| 2008-02-21 | $18.82 | $18.82 | 748,100 | — | — |
| 2008-02-20 | $19.36 | $19.36 | 686,500 | — | — |
| 2008-02-19 | $19.03 | $19.03 | 990,800 | — | — |
| 2008-02-15 | $19.32 | $19.32 | 1,073,900 | — | — |
| 2008-02-14 | $19.56 | $19.56 | 1,160,600 | — | — |
| 2008-02-13 | $20.09 | $20.09 | 1,077,800 | — | — |
| 2008-02-12 | $19.53 | $19.53 | 1,251,200 | — | — |
| 2008-02-11 | $19.62 | $19.62 | 1,633,200 | — | — |
| 2008-02-08 | $20.47 | $20.47 | 1,503,000 | — | — |
| 2008-02-07 | $21.50 | $21.50 | 2,089,700 | — | — |
| 2008-02-06 | $21.06 | $21.06 | 10,737,100 | — | — |
| 2008-02-05 | $23.19 | $23.19 | 3,500,700 | — | — |
| 2008-02-04 | $26.23 | $26.23 | 1,653,900 | — | — |
| 2008-02-01 | $25.95 | $25.95 | 1,034,700 | — | — |
| 2008-01-31 | $24.22 | $24.22 | 902,200 | — | — |
| 2008-01-30 | $24.41 | $24.41 | 960,300 | — | — |
| 2008-01-29 | $24.48 | $24.48 | 940,800 | — | — |
| 2008-01-28 | $24.44 | $24.44 | 1,013,700 | — | — |
| 2008-01-25 | $24.66 | $24.66 | 1,220,500 | — | — |
| 2008-01-24 | $24.95 | $24.95 | 1,357,600 | — | — |
| 2008-01-23 | $25.58 | $25.58 | 1,057,700 | — | — |
| 2008-01-22 | $25.69 | $25.69 | 865,800 | — | — |
| 2008-01-18 | $26.62 | $26.62 | 649,200 | — | — |
| 2008-01-17 | $26.22 | $26.22 | 883,100 | — | — |
| 2008-01-16 | $28.22 | $28.22 | 1,575,300 | — | — |
| 2008-01-15 | $25.71 | $25.71 | 1,001,000 | — | — |
| 2008-01-14 | $26.77 | $26.77 | 1,013,500 | — | — |
| 2008-01-11 | $26.36 | $26.36 | 1,918,800 | — | — |
| 2008-01-10 | $28.53 | $28.53 | 973,900 | — | — |
| 2008-01-09 | $28.64 | $28.64 | 2,015,200 | — | — |
| 2008-01-08 | $28.99 | $28.99 | 560,200 | — | — |
| 2008-01-07 | $29.98 | $29.98 | 864,600 | — | — |
| 2008-01-04 | $30.57 | $30.57 | 661,900 | — | — |
| 2008-01-03 | $31.97 | $31.97 | 787,500 | — | — |
| 2008-01-02 | $33.16 | $33.16 | 995,800 | — | — |