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
- 2004-05-26 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 | $15.90 | $21.51 | 7,600 | — | — |
| 2008-12-30 | $15.99 | $21.63 | 17,900 | — | — |
| 2008-12-29 | $15.80 | $21.37 | 146,700 | — | — |
| 2008-12-26 | $15.30 | $20.70 | 16,700 | — | — |
| 2008-12-24 | $15.27 | $20.66 | 8,600 | — | — |
| 2008-12-23 | $15.28 | $20.67 | 9,400 | — | — |
| 2008-12-22 | $15.14 | $20.48 | 9,400 | — | — |
| 2008-12-19 | $15.28 | $20.67 | 9,300 | — | — |
| 2008-12-18 | $15.27 | $20.66 | 16,500 | — | — |
| 2008-12-17 | $15.20 | $20.56 | 16,400 | — | — |
| 2008-12-16 | $15.29 | $20.68 | 12,200 | — | — |
| 2008-12-15 | $15.15 | $20.49 | 8,400 | — | — |
| 2008-12-12 | $15.48 | $20.94 | 11,600 | — | — |
| 2008-12-11 | $15.10 | $20.43 | 9,400 | — | — |
| 2008-12-10 | $15.45 | $20.90 | 9,700 | — | — |
| 2008-12-09 | $15.00 | $20.16 | 24,900 | — | — |
| 2008-12-08 | $15.45 | $20.76 | 39,000 | — | — |
| 2008-12-05 | $14.50 | $19.48 | 15,800 | — | — |
| 2008-12-04 | $14.46 | $19.43 | 21,800 | — | — |
| 2008-12-03 | $13.88 | $18.65 | 12,300 | — | — |
| 2008-12-02 | $14.00 | $18.81 | 11,000 | — | — |
| 2008-12-01 | $13.93 | $18.72 | 5,900 | — | — |
| 2008-11-28 | $14.00 | $18.81 | 8,700 | — | — |
| 2008-11-26 | $13.94 | $18.73 | 6,400 | — | — |
| 2008-11-25 | $13.80 | $18.54 | 20,000 | — | — |
| 2008-11-24 | $13.70 | $18.41 | 43,300 | — | — |
| 2008-11-21 | $13.60 | $18.27 | 11,100 | — | — |
| 2008-11-20 | $14.51 | $19.50 | 8,300 | — | — |
| 2008-11-19 | $14.70 | $19.75 | 9,700 | — | — |
| 2008-11-18 | $14.60 | $19.62 | 10,300 | — | — |
| 2008-11-17 | $14.65 | $19.69 | 6,300 | — | — |
| 2008-11-14 | $14.80 | $19.89 | 12,300 | — | — |
| 2008-11-13 | $15.25 | $20.49 | 6,000 | — | — |
| 2008-11-12 | $15.15 | $20.36 | 6,800 | — | — |
| 2008-11-11 | $15.40 | $20.69 | 12,800 | — | — |
| 2008-11-10 | $15.51 | $20.84 | 9,900 | — | — |
| 2008-11-07 | $16.52 | $22.06 | 4,000 | — | — |
| 2008-11-06 | $16.52 | $22.06 | 6,900 | — | — |
| 2008-11-05 | $16.84 | $22.49 | 2,200 | — | — |
| 2008-11-04 | $16.90 | $22.57 | 3,000 | — | — |
| 2008-11-03 | $16.47 | $22.00 | 2,100 | — | — |
| 2008-10-31 | $16.75 | $22.37 | 9,700 | — | — |
| 2008-10-30 | $15.49 | $20.69 | 2,200 | — | — |
| 2008-10-29 | $15.25 | $20.37 | 10,400 | — | — |
| 2008-10-28 | $15.45 | $20.63 | 3,900 | — | — |
| 2008-10-27 | $15.43 | $20.61 | 7,500 | — | — |
| 2008-10-24 | $16.10 | $21.50 | 5,500 | — | — |
| 2008-10-23 | $15.81 | $21.12 | 200 | — | — |
| 2008-10-22 | $15.70 | $20.97 | 5,900 | — | — |
| 2008-10-21 | $15.70 | $20.97 | 5,000 | — | — |
| 2008-10-20 | $16.00 | $21.37 | 7,700 | — | — |
| 2008-10-17 | $15.60 | $20.84 | 7,900 | — | — |
| 2008-10-16 | $15.01 | $20.05 | 4,300 | — | — |
| 2008-10-15 | $15.00 | $20.03 | 900 | — | — |
| 2008-10-14 | $15.40 | $20.43 | 8,200 | — | — |
| 2008-10-13 | $14.85 | $19.70 | 12,900 | — | — |
| 2008-10-10 | $13.30 | $17.65 | 21,800 | — | — |
| 2008-10-09 | $13.30 | $17.65 | 13,000 | — | — |
| 2008-10-08 | $14.70 | $19.51 | 21,400 | — | — |
| 2008-10-07 | $14.49 | $19.23 | 7,600 | — | — |
| 2008-10-06 | $16.02 | $21.26 | 10,200 | — | — |
| 2008-10-03 | $17.01 | $22.57 | 13,600 | — | — |
| 2008-10-02 | $17.00 | $22.56 | 2,700 | — | — |
| 2008-10-01 | $17.05 | $22.62 | 6,200 | — | — |
| 2008-09-30 | $16.96 | $22.50 | 14,800 | — | — |
| 2008-09-29 | $15.65 | $20.77 | 17,900 | — | — |
| 2008-09-26 | $17.50 | $23.22 | 2,800 | — | — |
| 2008-09-25 | $17.80 | $23.62 | 10,300 | — | — |
| 2008-09-24 | $17.31 | $22.97 | 2,600 | — | — |
| 2008-09-23 | $17.70 | $23.49 | 7,400 | — | — |
| 2008-09-22 | $17.89 | $23.74 | 6,800 | — | — |
| 2008-09-19 | $18.30 | $24.28 | 13,500 | — | — |
| 2008-09-18 | $17.16 | $22.77 | 19,800 | — | — |
| 2008-09-17 | $17.00 | $22.56 | 10,500 | — | — |
| 2008-09-16 | $18.04 | $23.94 | 10,100 | — | — |
| 2008-09-15 | $18.51 | $24.56 | 11,900 | — | — |
| 2008-09-12 | $18.85 | $25.01 | 1,700 | — | — |
| 2008-09-11 | $18.85 | $24.88 | 2,500 | — | — |
| 2008-09-10 | $18.91 | $24.96 | 8,800 | — | — |
| 2008-09-09 | $19.15 | $25.28 | 5,300 | — | — |
| 2008-09-08 | $19.16 | $25.29 | 3,800 | — | — |
| 2008-09-05 | $18.97 | $25.04 | 15,000 | — | — |
| 2008-09-04 | $19.21 | $25.35 | 6,000 | — | — |
| 2008-09-03 | $19.51 | $25.75 | 6,000 | — | — |
| 2008-09-02 | $19.53 | $25.78 | 8,400 | — | — |
| 2008-08-29 | $19.70 | $26.00 | 3,900 | — | — |
| 2008-08-28 | $19.68 | $25.98 | 1,500 | — | — |
| 2008-08-27 | $19.74 | $26.05 | 7,900 | — | — |
| 2008-08-26 | $19.63 | $25.91 | 40,300 | — | — |
| 2008-08-25 | $19.25 | $25.41 | 10,400 | — | — |
| 2008-08-22 | $19.33 | $25.51 | 9,400 | — | — |
| 2008-08-21 | $19.62 | $25.90 | 3,100 | — | — |
| 2008-08-20 | $19.20 | $25.34 | 12,100 | — | — |
| 2008-08-19 | $19.11 | $25.22 | 5,100 | — | — |
| 2008-08-18 | $19.52 | $25.76 | 4,000 | — | — |
| 2008-08-15 | $19.65 | $25.94 | 6,100 | — | — |
| 2008-08-14 | $19.60 | $25.87 | 1,300 | — | — |
| 2008-08-13 | $19.67 | $25.96 | 2,800 | — | — |
| 2008-08-12 | $19.80 | $26.00 | 1,500 | — | — |
| 2008-08-11 | $19.80 | $26.00 | 7,900 | — | — |
| 2008-08-08 | $19.80 | $26.00 | 4,600 | — | — |
| 2008-08-07 | $19.36 | $25.42 | 3,400 | — | — |
| 2008-08-06 | $19.61 | $25.75 | 2,800 | — | — |
| 2008-08-05 | $19.62 | $25.77 | 5,100 | — | — |
| 2008-08-04 | $19.60 | $25.74 | 9,300 | — | — |
| 2008-08-01 | $19.50 | $25.61 | 7,500 | — | — |
| 2008-07-31 | $19.68 | $25.84 | 7,100 | — | — |
| 2008-07-30 | $19.75 | $25.94 | 4,400 | — | — |
| 2008-07-29 | $19.53 | $25.65 | 2,600 | — | — |
| 2008-07-28 | $19.43 | $25.52 | 5,300 | — | — |
| 2008-07-25 | $19.81 | $26.01 | 5,100 | — | — |
| 2008-07-24 | $19.84 | $26.05 | 2,800 | — | — |
| 2008-07-23 | $19.93 | $26.17 | 4,000 | — | — |
| 2008-07-22 | $19.71 | $25.88 | 4,600 | — | — |
| 2008-07-21 | $19.90 | $26.13 | 9,500 | — | — |
| 2008-07-18 | $19.61 | $25.75 | 5,700 | — | — |
| 2008-07-17 | $19.60 | $25.74 | 8,000 | — | — |
| 2008-07-16 | $19.90 | $26.13 | 6,800 | — | — |
| 2008-07-15 | $19.25 | $25.28 | 5,500 | — | — |
| 2008-07-14 | $19.36 | $25.29 | 7,600 | — | — |
| 2008-07-11 | $19.78 | $25.84 | 12,900 | — | — |
| 2008-07-10 | $20.47 | $26.74 | 25,400 | — | — |
| 2008-07-09 | $19.99 | $26.12 | 11,400 | — | — |
| 2008-07-08 | $19.75 | $25.80 | 5,300 | — | — |
| 2008-07-07 | $20.11 | $26.27 | 7,700 | — | — |
| 2008-07-03 | $20.57 | $26.87 | 500 | — | — |
| 2008-07-02 | $20.50 | $26.78 | 3,900 | — | — |
| 2008-07-01 | $20.42 | $26.68 | 6,100 | — | — |
| 2008-06-30 | $20.77 | $27.13 | 2,400 | — | — |
| 2008-06-27 | $20.32 | $26.55 | 2,100 | — | — |
| 2008-06-26 | $20.47 | $26.74 | 2,600 | — | — |
| 2008-06-25 | $20.90 | $27.30 | 3,000 | — | — |
| 2008-06-24 | $20.69 | $27.03 | 1,700 | — | — |
| 2008-06-23 | $20.52 | $26.81 | 11,600 | — | — |
| 2008-06-20 | $20.55 | $26.85 | 5,400 | — | — |
| 2008-06-19 | $20.71 | $27.06 | 7,700 | — | — |
| 2008-06-18 | $21.00 | $27.44 | 5,800 | — | — |
| 2008-06-17 | $21.15 | $27.63 | 6,100 | — | — |
| 2008-06-16 | $21.00 | $27.44 | 3,200 | — | — |
| 2008-06-13 | $21.08 | $27.54 | 1,900 | — | — |
| 2008-06-12 | $20.98 | $27.41 | 9,600 | — | — |
| 2008-06-11 | $20.82 | $27.07 | 6,800 | — | — |
| 2008-06-10 | $21.20 | $27.56 | 7,500 | — | — |
| 2008-06-09 | $21.18 | $27.54 | 5,900 | — | — |
| 2008-06-06 | $21.25 | $27.63 | 8,100 | — | — |
| 2008-06-05 | $21.44 | $27.88 | 1,600 | — | — |
| 2008-06-04 | $21.25 | $27.63 | 200 | — | — |
| 2008-06-03 | $21.26 | $27.64 | 4,500 | — | — |
| 2008-06-02 | $21.32 | $27.72 | 7,300 | — | — |
| 2008-05-30 | $21.40 | $27.82 | 1,700 | — | — |
| 2008-05-29 | $21.30 | $27.69 | 5,400 | — | — |
| 2008-05-28 | $21.14 | $27.49 | 7,900 | — | — |
| 2008-05-27 | $21.47 | $27.91 | 10,900 | — | — |
| 2008-05-23 | $21.18 | $27.54 | 1,600 | — | — |
| 2008-05-22 | $21.15 | $27.50 | 1,100 | — | — |
| 2008-05-21 | $21.20 | $27.56 | 8,300 | — | — |
| 2008-05-20 | $21.08 | $27.41 | 6,200 | — | — |
| 2008-05-19 | $21.16 | $27.51 | 2,900 | — | — |
| 2008-05-16 | $21.20 | $27.56 | 6,700 | — | — |
| 2008-05-15 | $21.24 | $27.62 | 11,600 | — | — |
| 2008-05-14 | $21.67 | $28.17 | 5,200 | — | — |
| 2008-05-13 | $21.10 | $27.43 | 8,500 | — | — |
| 2008-05-12 | $21.30 | $27.56 | 2,600 | — | — |
| 2008-05-09 | $21.10 | $27.30 | 2,000 | — | — |
| 2008-05-08 | $21.15 | $27.37 | 1,200 | — | — |
| 2008-05-07 | $21.07 | $27.27 | 5,300 | — | — |
| 2008-05-06 | $21.00 | $27.18 | 5,300 | — | — |
| 2008-05-05 | $20.99 | $27.16 | 8,400 | — | — |
| 2008-05-02 | $20.80 | $26.92 | 1,500 | — | — |
| 2008-05-01 | $20.84 | $26.97 | 4,900 | — | — |
| 2008-04-30 | $20.65 | $26.72 | 3,100 | — | — |
| 2008-04-29 | $20.55 | $26.59 | 2,500 | — | — |
| 2008-04-28 | $20.71 | $26.80 | 12,500 | — | — |
| 2008-04-25 | $20.87 | $27.01 | 14,000 | — | — |
| 2008-04-24 | $21.08 | $27.28 | 13,300 | — | — |
| 2008-04-23 | $20.72 | $26.81 | 2,400 | — | — |
| 2008-04-22 | $20.63 | $26.70 | 3,100 | — | — |
| 2008-04-21 | $20.71 | $26.80 | 4,600 | — | — |
| 2008-04-18 | $20.70 | $26.79 | 6,400 | — | — |
| 2008-04-17 | $20.56 | $26.61 | 6,000 | — | — |
| 2008-04-16 | $20.55 | $26.59 | 2,100 | — | — |
| 2008-04-15 | $20.18 | $26.11 | 7,000 | — | — |
| 2008-04-14 | $20.10 | $26.01 | 3,900 | — | — |
| 2008-04-11 | $20.54 | $26.45 | 8,500 | — | — |
| 2008-04-10 | $20.25 | $26.08 | 8,200 | — | — |
| 2008-04-09 | $20.36 | $26.22 | 2,600 | — | — |
| 2008-04-08 | $20.34 | $26.19 | 6,900 | — | — |
| 2008-04-07 | $20.44 | $26.32 | 6,600 | — | — |
| 2008-04-04 | $20.49 | $26.39 | 6,500 | — | — |
| 2008-04-03 | $20.30 | $26.14 | 13,300 | — | — |
| 2008-04-02 | $20.35 | $26.21 | 9,200 | — | — |
| 2008-04-01 | $20.60 | $26.53 | 2,600 | — | — |
| 2008-03-31 | $20.32 | $26.17 | 4,200 | — | — |
| 2008-03-28 | $20.42 | $26.30 | 7,700 | — | — |
| 2008-03-27 | $20.35 | $26.21 | 4,600 | — | — |
| 2008-03-26 | $20.49 | $26.39 | 3,100 | — | — |
| 2008-03-25 | $20.30 | $26.14 | 2,300 | — | — |
| 2008-03-24 | $20.39 | $26.26 | 8,800 | — | — |
| 2008-03-20 | $20.44 | $26.32 | 3,800 | — | — |
| 2008-03-19 | $20.50 | $26.40 | 3,000 | — | — |
| 2008-03-18 | $20.61 | $26.54 | 1,900 | — | — |
| 2008-03-17 | $20.61 | $26.54 | 7,500 | — | — |
| 2008-03-14 | $21.01 | $27.06 | 11,400 | — | — |
| 2008-03-13 | $21.44 | $27.61 | 9,100 | — | — |
| 2008-03-12 | $21.04 | $26.97 | 9,500 | — | — |
| 2008-03-11 | $20.82 | $26.68 | 7,100 | — | — |
| 2008-03-10 | $20.40 | $26.15 | 5,700 | — | — |
| 2008-03-07 | $20.58 | $26.38 | 6,500 | — | — |
| 2008-03-06 | $20.45 | $26.21 | 7,000 | — | — |
| 2008-03-05 | $21.25 | $27.23 | 1,000 | — | — |
| 2008-03-04 | $21.40 | $27.43 | 6,000 | — | — |
| 2008-03-03 | $20.89 | $26.77 | 2,500 | — | — |
| 2008-02-29 | $20.84 | $26.71 | 1,900 | — | — |
| 2008-02-28 | $21.03 | $26.95 | 25,900 | — | — |
| 2008-02-27 | $21.55 | $27.62 | 5,200 | — | — |
| 2008-02-26 | $21.17 | $27.13 | 13,700 | — | — |
| 2008-02-25 | $21.04 | $26.97 | 4,800 | — | — |
| 2008-02-22 | $20.95 | $26.85 | 19,400 | — | — |
| 2008-02-21 | $20.60 | $26.40 | 12,500 | — | — |
| 2008-02-20 | $21.02 | $26.94 | 6,200 | — | — |
| 2008-02-19 | $21.15 | $27.11 | 7,000 | — | — |
| 2008-02-15 | $21.10 | $27.04 | 9,300 | — | — |
| 2008-02-14 | $21.60 | $27.68 | 13,800 | — | — |
| 2008-02-13 | $21.87 | $28.03 | 18,600 | — | — |
| 2008-02-12 | $21.46 | $27.50 | 10,700 | — | — |
| 2008-02-11 | $21.53 | $27.47 | 8,000 | — | — |
| 2008-02-08 | $21.75 | $27.75 | 9,700 | — | — |
| 2008-02-07 | $21.55 | $27.49 | 6,300 | — | — |
| 2008-02-06 | $21.77 | $27.77 | 7,600 | — | — |
| 2008-02-05 | $21.67 | $27.64 | 13,000 | — | — |
| 2008-02-04 | $22.36 | $28.52 | 2,600 | — | — |
| 2008-02-01 | $22.59 | $28.82 | 6,600 | — | — |
| 2008-01-31 | $21.83 | $27.85 | 4,100 | — | — |
| 2008-01-30 | $21.90 | $27.94 | 10,700 | — | — |
| 2008-01-29 | $21.67 | $27.64 | 10,400 | — | — |
| 2008-01-28 | $21.30 | $27.17 | 5,700 | — | — |
| 2008-01-25 | $21.19 | $27.03 | 3,000 | — | — |
| 2008-01-24 | $21.10 | $26.92 | 12,500 | — | — |
| 2008-01-23 | $21.35 | $27.24 | 11,900 | — | — |
| 2008-01-22 | $21.48 | $27.40 | 10,700 | — | — |
| 2008-01-18 | $22.00 | $28.06 | 9,900 | — | — |
| 2008-01-17 | $22.64 | $28.88 | 8,700 | — | — |
| 2008-01-16 | $22.75 | $29.02 | 11,300 | — | — |
| 2008-01-15 | $22.95 | $29.28 | 3,000 | — | — |
| 2008-01-14 | $23.08 | $29.44 | 11,100 | — | — |
| 2008-01-11 | $23.23 | $29.51 | 18,600 | — | — |
| 2008-01-10 | $23.08 | $29.32 | 9,500 | — | — |
| 2008-01-09 | $22.76 | $28.91 | 5,300 | — | — |
| 2008-01-08 | $22.98 | $29.19 | 9,900 | — | — |
| 2008-01-07 | $22.84 | $29.01 | 8,800 | — | — |
| 2008-01-04 | $22.68 | $28.81 | 3,800 | — | — |
| 2008-01-03 | $22.73 | $28.87 | 2,200 | — | — |
| 2008-01-02 | $22.89 | $29.07 | 4,600 | — | — |