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
- 1976-07-08 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 | 129,400 | — | — |
| 2008-12-30 | $16.44 | $16.44 | 185,400 | — | — |
| 2008-12-29 | $16.25 | $16.25 | 110,700 | — | — |
| 2008-12-26 | $16.39 | $16.39 | 84,200 | — | — |
| 2008-12-24 | $16.13 | $16.13 | 77,700 | — | — |
| 2008-12-23 | $16.69 | $16.69 | 166,600 | — | — |
| 2008-12-22 | $17.19 | $17.19 | 125,700 | — | — |
| 2008-12-19 | $17.39 | $17.39 | 477,500 | — | — |
| 2008-12-18 | $17.35 | $17.35 | 145,600 | — | — |
| 2008-12-17 | $16.89 | $16.89 | 237,500 | — | — |
| 2008-12-16 | $16.52 | $16.52 | 177,100 | — | — |
| 2008-12-15 | $15.36 | $15.36 | 162,900 | — | — |
| 2008-12-12 | $16.10 | $16.10 | 154,000 | — | — |
| 2008-12-11 | $15.47 | $15.47 | 102,200 | — | — |
| 2008-12-10 | $16.24 | $16.24 | 173,500 | — | — |
| 2008-12-09 | $16.16 | $16.16 | 176,400 | — | — |
| 2008-12-08 | $17.28 | $17.28 | 245,300 | — | — |
| 2008-12-05 | $16.24 | $16.24 | 228,400 | — | — |
| 2008-12-04 | $15.33 | $15.33 | 249,700 | — | — |
| 2008-12-03 | $15.55 | $15.55 | 224,900 | — | — |
| 2008-12-02 | $15.02 | $15.02 | 221,200 | — | — |
| 2008-12-01 | $13.89 | $13.89 | 251,400 | — | — |
| 2008-11-28 | $15.66 | $15.66 | 80,000 | — | — |
| 2008-11-26 | $15.82 | $15.82 | 253,000 | — | — |
| 2008-11-25 | $15.49 | $15.49 | 278,700 | — | — |
| 2008-11-24 | $15.33 | $15.33 | 328,500 | — | — |
| 2008-11-21 | $15.06 | $15.06 | 328,400 | — | — |
| 2008-11-20 | $13.98 | $13.98 | 311,800 | — | — |
| 2008-11-19 | $14.38 | $14.38 | 254,500 | — | — |
| 2008-11-18 | $15.44 | $15.44 | 275,900 | — | — |
| 2008-11-17 | $14.85 | $14.85 | 221,500 | — | — |
| 2008-11-14 | $15.45 | $15.45 | 235,100 | — | — |
| 2008-11-13 | $16.98 | $16.98 | 282,500 | — | — |
| 2008-11-12 | $15.28 | $15.28 | 272,300 | — | — |
| 2008-11-11 | $16.04 | $16.04 | 346,700 | — | — |
| 2008-11-10 | $16.42 | $16.42 | 348,700 | — | — |
| 2008-11-07 | $17.26 | $17.26 | 208,800 | — | — |
| 2008-11-06 | $17.20 | $17.20 | 314,400 | — | — |
| 2008-11-05 | $17.88 | $17.88 | 400,800 | — | — |
| 2008-11-04 | $18.91 | $18.91 | 252,000 | — | — |
| 2008-11-03 | $17.29 | $17.29 | 314,100 | — | — |
| 2008-10-31 | $17.99 | $17.99 | 216,600 | — | — |
| 2008-10-30 | $17.07 | $17.07 | 239,900 | — | — |
| 2008-10-29 | $15.71 | $15.71 | 239,400 | — | — |
| 2008-10-28 | $15.38 | $15.38 | 229,700 | — | — |
| 2008-10-27 | $14.48 | $14.48 | 219,800 | — | — |
| 2008-10-24 | $14.78 | $14.78 | 213,200 | — | — |
| 2008-10-23 | $15.54 | $15.54 | 311,200 | — | — |
| 2008-10-22 | $15.15 | $15.15 | 188,900 | — | — |
| 2008-10-21 | $15.96 | $15.96 | 163,900 | — | — |
| 2008-10-20 | $15.64 | $15.64 | 204,500 | — | — |
| 2008-10-17 | $15.65 | $15.65 | 223,900 | — | — |
| 2008-10-16 | $16.83 | $16.83 | 288,600 | — | — |
| 2008-10-15 | $14.93 | $14.93 | 401,400 | — | — |
| 2008-10-14 | $16.53 | $16.53 | 244,700 | — | — |
| 2008-10-13 | $17.58 | $17.58 | 301,500 | — | — |
| 2008-10-10 | $15.99 | $15.99 | 816,800 | — | — |
| 2008-10-09 | $15.80 | $15.80 | 396,400 | — | — |
| 2008-10-08 | $17.93 | $17.93 | 525,800 | — | — |
| 2008-10-07 | $18.57 | $18.57 | 427,200 | — | — |
| 2008-10-06 | $19.96 | $19.96 | 422,300 | — | — |
| 2008-10-03 | $19.77 | $19.77 | 269,700 | — | — |
| 2008-10-02 | $20.93 | $20.93 | 277,600 | — | — |
| 2008-10-01 | $22.88 | $22.88 | 236,700 | — | — |
| 2008-09-30 | $22.77 | $22.77 | 413,500 | — | — |
| 2008-09-29 | $23.16 | $23.16 | 236,700 | — | — |
| 2008-09-26 | $23.83 | $23.83 | 368,500 | — | — |
| 2008-09-25 | $23.61 | $23.61 | 169,000 | — | — |
| 2008-09-24 | $23.21 | $23.21 | 168,100 | — | — |
| 2008-09-23 | $23.35 | $23.35 | 171,000 | — | — |
| 2008-09-22 | $23.64 | $23.64 | 349,900 | — | — |
| 2008-09-19 | $24.52 | $24.52 | 553,800 | — | — |
| 2008-09-18 | $23.91 | $23.91 | 398,900 | — | — |
| 2008-09-17 | $22.13 | $22.13 | 383,500 | — | — |
| 2008-09-16 | $23.16 | $23.16 | 185,400 | — | — |
| 2008-09-15 | $22.58 | $22.58 | 161,900 | — | — |
| 2008-09-12 | $22.81 | $22.81 | 350,500 | — | — |
| 2008-09-11 | $23.74 | $23.74 | 232,000 | — | — |
| 2008-09-10 | $23.98 | $23.98 | 383,900 | — | — |
| 2008-09-09 | $23.59 | $23.59 | 276,900 | — | — |
| 2008-09-08 | $23.72 | $23.72 | 149,400 | — | — |
| 2008-09-05 | $23.16 | $23.16 | 204,000 | — | — |
| 2008-09-04 | $23.35 | $23.35 | 167,700 | — | — |
| 2008-09-03 | $24.19 | $24.19 | 271,700 | — | — |
| 2008-09-02 | $23.81 | $23.81 | 249,900 | — | — |
| 2008-08-29 | $24.05 | $24.05 | 640,500 | — | — |
| 2008-08-28 | $23.51 | $23.51 | 650,400 | — | — |
| 2008-08-27 | $23.12 | $23.12 | 606,400 | — | — |
| 2008-08-26 | $21.48 | $21.48 | 215,100 | — | — |
| 2008-08-25 | $21.05 | $21.05 | 174,800 | — | — |
| 2008-08-22 | $21.79 | $21.79 | 115,600 | — | — |
| 2008-08-21 | $21.41 | $21.41 | 111,900 | — | — |
| 2008-08-20 | $21.84 | $21.84 | 329,100 | — | — |
| 2008-08-19 | $22.47 | $22.47 | 138,700 | — | — |
| 2008-08-18 | $22.44 | $22.44 | 121,000 | — | — |
| 2008-08-15 | $22.44 | $22.44 | 186,600 | — | — |
| 2008-08-14 | $22.53 | $22.53 | 190,300 | — | — |
| 2008-08-13 | $22.03 | $22.03 | 153,800 | — | — |
| 2008-08-12 | $21.69 | $21.69 | 264,200 | — | — |
| 2008-08-11 | $22.08 | $22.08 | 218,400 | — | — |
| 2008-08-08 | $21.73 | $21.73 | 159,500 | — | — |
| 2008-08-07 | $21.10 | $21.10 | 329,200 | — | — |
| 2008-08-06 | $21.54 | $21.54 | 239,300 | — | — |
| 2008-08-05 | $21.18 | $21.18 | 291,000 | — | — |
| 2008-08-04 | $20.48 | $20.48 | 151,600 | — | — |
| 2008-08-01 | $20.58 | $20.58 | 271,500 | — | — |
| 2008-07-31 | $20.56 | $20.56 | 247,500 | — | — |
| 2008-07-30 | $21.20 | $21.20 | 208,400 | — | — |
| 2008-07-29 | $21.28 | $21.28 | 331,800 | — | — |
| 2008-07-28 | $21.11 | $21.11 | 452,700 | — | — |
| 2008-07-25 | $20.77 | $20.77 | 338,800 | — | — |
| 2008-07-24 | $20.89 | $20.89 | 427,700 | — | — |
| 2008-07-23 | $21.20 | $21.20 | 510,900 | — | — |
| 2008-07-22 | $20.75 | $20.75 | 381,700 | — | — |
| 2008-07-21 | $19.63 | $19.63 | 233,900 | — | — |
| 2008-07-18 | $19.97 | $19.97 | 224,700 | — | — |
| 2008-07-17 | $19.95 | $19.95 | 223,200 | — | — |
| 2008-07-16 | $19.57 | $19.57 | 284,000 | — | — |
| 2008-07-15 | $19.05 | $19.05 | 549,200 | — | — |
| 2008-07-14 | $18.56 | $18.56 | 443,600 | — | — |
| 2008-07-11 | $18.45 | $18.45 | 468,700 | — | — |
| 2008-07-10 | $18.25 | $18.25 | 345,900 | — | — |
| 2008-07-09 | $18.51 | $18.51 | 391,400 | — | — |
| 2008-07-08 | $18.28 | $18.28 | 932,000 | — | — |
| 2008-07-07 | $15.82 | $15.82 | 259,800 | — | — |
| 2008-07-03 | $16.19 | $16.19 | 63,900 | — | — |
| 2008-07-02 | $15.89 | $15.89 | 157,300 | — | — |
| 2008-07-01 | $16.32 | $16.32 | 232,400 | — | — |
| 2008-06-30 | $16.12 | $16.12 | 224,600 | — | — |
| 2008-06-27 | $15.95 | $15.95 | 492,700 | — | — |
| 2008-06-26 | $16.20 | $16.20 | 140,200 | — | — |
| 2008-06-25 | $16.71 | $16.71 | 255,700 | — | — |
| 2008-06-24 | $16.38 | $16.38 | 187,300 | — | — |
| 2008-06-23 | $16.57 | $16.57 | 159,900 | — | — |
| 2008-06-20 | $16.96 | $16.96 | 286,900 | — | — |
| 2008-06-19 | $17.57 | $17.57 | 164,300 | — | — |
| 2008-06-18 | $17.34 | $17.34 | 366,500 | — | — |
| 2008-06-17 | $18.57 | $18.57 | 198,000 | — | — |
| 2008-06-16 | $18.50 | $18.50 | 102,400 | — | — |
| 2008-06-13 | $18.42 | $18.42 | 143,400 | — | — |
| 2008-06-12 | $18.12 | $18.12 | 215,500 | — | — |
| 2008-06-11 | $17.95 | $17.95 | 190,100 | — | — |
| 2008-06-10 | $18.25 | $18.25 | 199,900 | — | — |
| 2008-06-09 | $18.18 | $18.18 | 188,600 | — | — |
| 2008-06-06 | $18.16 | $18.16 | 206,400 | — | — |
| 2008-06-05 | $18.31 | $18.31 | 301,900 | — | — |
| 2008-06-04 | $17.42 | $17.42 | 332,400 | — | — |
| 2008-06-03 | $17.51 | $17.51 | 304,400 | — | — |
| 2008-06-02 | $17.47 | $17.47 | 208,800 | — | — |
| 2008-05-30 | $17.87 | $17.87 | 217,200 | — | — |
| 2008-05-29 | $17.72 | $17.72 | 265,000 | — | — |
| 2008-05-28 | $17.62 | $17.62 | 214,700 | — | — |
| 2008-05-27 | $17.68 | $17.68 | 126,600 | — | — |
| 2008-05-23 | $17.54 | $17.54 | 220,800 | — | — |
| 2008-05-22 | $17.88 | $17.88 | 198,100 | — | — |
| 2008-05-21 | $17.39 | $17.39 | 261,900 | — | — |
| 2008-05-20 | $18.03 | $18.03 | 191,200 | — | — |
| 2008-05-19 | $18.06 | $18.06 | 215,800 | — | — |
| 2008-05-16 | $18.25 | $18.25 | 434,200 | — | — |
| 2008-05-15 | $18.08 | $18.08 | 419,100 | — | — |
| 2008-05-14 | $18.02 | $18.02 | 604,500 | — | — |
| 2008-05-13 | $17.63 | $17.63 | 595,100 | — | — |
| 2008-05-12 | $16.74 | $16.74 | 371,000 | — | — |
| 2008-05-09 | $16.75 | $16.75 | 328,100 | — | — |
| 2008-05-08 | $17.00 | $17.00 | 388,300 | — | — |
| 2008-05-07 | $16.94 | $16.94 | 259,300 | — | — |
| 2008-05-06 | $17.09 | $17.09 | 298,800 | — | — |
| 2008-05-05 | $16.99 | $16.99 | 378,400 | — | — |
| 2008-05-02 | $16.98 | $16.98 | 337,000 | — | — |
| 2008-05-01 | $17.00 | $17.00 | 552,400 | — | — |
| 2008-04-30 | $16.91 | $16.91 | 524,100 | — | — |
| 2008-04-29 | $16.95 | $16.95 | 424,200 | — | — |
| 2008-04-28 | $16.71 | $16.71 | 136,300 | — | — |
| 2008-04-25 | $16.50 | $16.50 | 331,700 | — | — |
| 2008-04-24 | $16.77 | $16.77 | 219,700 | — | — |
| 2008-04-23 | $16.42 | $16.42 | 257,600 | — | — |
| 2008-04-22 | $16.49 | $16.49 | 512,700 | — | — |
| 2008-04-21 | $16.87 | $16.87 | 286,500 | — | — |
| 2008-04-18 | $16.61 | $16.61 | 217,200 | — | — |
| 2008-04-17 | $16.50 | $16.50 | 100,000 | — | — |
| 2008-04-16 | $16.56 | $16.56 | 139,500 | — | — |
| 2008-04-15 | $16.12 | $16.12 | 103,400 | — | — |
| 2008-04-14 | $15.91 | $15.91 | 122,100 | — | — |
| 2008-04-11 | $15.98 | $15.98 | 161,600 | — | — |
| 2008-04-10 | $16.87 | $16.87 | 109,400 | — | — |
| 2008-04-09 | $16.71 | $16.71 | 214,700 | — | — |
| 2008-04-08 | $16.72 | $16.72 | 167,300 | — | — |
| 2008-04-07 | $16.66 | $16.66 | 132,700 | — | — |
| 2008-04-04 | $16.73 | $16.73 | 175,900 | — | — |
| 2008-04-03 | $16.77 | $16.77 | 146,600 | — | — |
| 2008-04-02 | $16.92 | $16.92 | 255,900 | — | — |
| 2008-04-01 | $17.00 | $17.00 | 207,700 | — | — |
| 2008-03-31 | $16.77 | $16.77 | 110,100 | — | — |
| 2008-03-28 | $16.54 | $16.54 | 176,100 | — | — |
| 2008-03-27 | $16.90 | $16.90 | 605,900 | — | — |
| 2008-03-26 | $17.03 | $17.03 | 128,100 | — | — |
| 2008-03-25 | $16.83 | $16.83 | 151,400 | — | — |
| 2008-03-24 | $16.66 | $16.66 | 192,700 | — | — |
| 2008-03-20 | $16.21 | $16.21 | 597,400 | — | — |
| 2008-03-19 | $15.34 | $15.34 | 151,800 | — | — |
| 2008-03-18 | $15.75 | $15.75 | 219,200 | — | — |
| 2008-03-17 | $14.98 | $14.98 | 247,900 | — | — |
| 2008-03-14 | $15.23 | $15.23 | 262,100 | — | — |
| 2008-03-13 | $15.51 | $15.51 | 204,100 | — | — |
| 2008-03-12 | $15.57 | $15.57 | 113,800 | — | — |
| 2008-03-11 | $16.01 | $16.01 | 173,200 | — | — |
| 2008-03-10 | $15.40 | $15.40 | 114,200 | — | — |
| 2008-03-07 | $15.75 | $15.75 | 99,900 | — | — |
| 2008-03-06 | $15.46 | $15.46 | 161,400 | — | — |
| 2008-03-05 | $16.16 | $16.16 | 154,800 | — | — |
| 2008-03-04 | $16.24 | $16.24 | 312,100 | — | — |
| 2008-03-03 | $15.56 | $15.56 | 339,500 | — | — |
| 2008-02-29 | $15.79 | $15.79 | 171,400 | — | — |
| 2008-02-28 | $16.35 | $16.35 | 333,500 | — | — |
| 2008-02-27 | $17.37 | $17.37 | 321,200 | — | — |
| 2008-02-26 | $16.86 | $16.86 | 249,900 | — | — |
| 2008-02-25 | $16.90 | $16.90 | 120,700 | — | — |
| 2008-02-22 | $16.67 | $16.67 | 123,000 | — | — |
| 2008-02-21 | $16.06 | $16.06 | 205,700 | — | — |
| 2008-02-20 | $16.67 | $16.67 | 325,500 | — | — |
| 2008-02-19 | $15.94 | $15.94 | 145,400 | — | — |
| 2008-02-15 | $15.89 | $15.89 | 137,000 | — | — |
| 2008-02-14 | $15.94 | $15.94 | 191,000 | — | — |
| 2008-02-13 | $16.87 | $16.87 | 130,900 | — | — |
| 2008-02-12 | $16.09 | $16.09 | 111,300 | — | — |
| 2008-02-11 | $15.89 | $15.89 | 197,500 | — | — |
| 2008-02-08 | $15.82 | $15.82 | 124,000 | — | — |
| 2008-02-07 | $16.50 | $16.50 | 282,000 | — | — |
| 2008-02-06 | $15.87 | $15.87 | 361,100 | — | — |
| 2008-02-05 | $16.37 | $16.37 | 203,400 | — | — |
| 2008-02-04 | $16.97 | $16.97 | 361,000 | — | — |
| 2008-02-01 | $17.37 | $17.37 | 365,000 | — | — |
| 2008-01-31 | $17.00 | $17.00 | 258,300 | — | — |
| 2008-01-30 | $17.00 | $17.00 | 378,300 | — | — |
| 2008-01-29 | $16.82 | $16.82 | 124,400 | — | — |
| 2008-01-28 | $16.76 | $16.76 | 187,500 | — | — |
| 2008-01-25 | $16.38 | $16.38 | 226,600 | — | — |
| 2008-01-24 | $16.87 | $16.87 | 414,500 | — | — |
| 2008-01-23 | $16.80 | $16.80 | 357,600 | — | — |
| 2008-01-22 | $15.78 | $15.78 | 288,100 | — | — |
| 2008-01-18 | $16.17 | $16.17 | 287,500 | — | — |
| 2008-01-17 | $16.20 | $16.20 | 311,000 | — | — |
| 2008-01-16 | $16.43 | $16.43 | 484,500 | — | — |
| 2008-01-15 | $15.20 | $15.20 | 341,900 | — | — |
| 2008-01-14 | $15.67 | $15.67 | 343,200 | — | — |
| 2008-01-11 | $14.74 | $14.74 | 364,100 | — | — |
| 2008-01-10 | $15.46 | $15.46 | 510,700 | — | — |
| 2008-01-09 | $14.64 | $14.64 | 1,460,200 | — | — |
| 2008-01-08 | $17.11 | $17.11 | 1,416,700 | — | — |
| 2008-01-07 | $14.99 | $14.99 | 331,500 | — | — |
| 2008-01-04 | $15.07 | $15.07 | 372,700 | — | — |
| 2008-01-03 | $15.68 | $15.68 | 380,200 | — | — |
| 2008-01-02 | $16.45 | $16.45 | 320,900 | — | — |