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
- 1986-11-05 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 | $15.76 | $18.07 | 910,700 | — | — |
| 2008-12-30 | $15.10 | $17.31 | 548,400 | — | — |
| 2008-12-29 | $14.52 | $16.65 | 495,500 | — | — |
| 2008-12-26 | $14.91 | $17.10 | 196,700 | — | — |
| 2008-12-24 | $14.63 | $16.77 | 180,200 | — | — |
| 2008-12-23 | $14.54 | $16.67 | 829,000 | — | — |
| 2008-12-22 | $14.99 | $17.19 | 791,100 | — | — |
| 2008-12-19 | $14.93 | $17.12 | 1,452,800 | — | — |
| 2008-12-18 | $14.39 | $16.50 | 847,300 | — | — |
| 2008-12-17 | $14.90 | $17.08 | 951,300 | — | — |
| 2008-12-16 | $14.15 | $16.22 | 671,300 | — | — |
| 2008-12-15 | $13.58 | $15.57 | 628,500 | — | — |
| 2008-12-12 | $13.66 | $15.66 | 943,600 | — | — |
| 2008-12-11 | $13.24 | $15.18 | 1,234,200 | — | — |
| 2008-12-10 | $14.56 | $16.69 | 861,700 | — | — |
| 2008-12-09 | $14.99 | $17.16 | 1,351,600 | — | — |
| 2008-12-08 | $16.22 | $18.57 | 1,742,900 | — | — |
| 2008-12-05 | $14.84 | $16.99 | 1,133,200 | — | — |
| 2008-12-04 | $14.87 | $17.03 | 964,300 | — | — |
| 2008-12-03 | $14.90 | $17.06 | 1,139,600 | — | — |
| 2008-12-02 | $14.42 | $16.51 | 1,043,600 | — | — |
| 2008-12-01 | $14.14 | $16.19 | 892,400 | — | — |
| 2008-11-28 | $15.44 | $17.68 | 240,300 | — | — |
| 2008-11-26 | $15.38 | $17.61 | 983,800 | — | — |
| 2008-11-25 | $14.92 | $17.08 | 951,700 | — | — |
| 2008-11-24 | $15.13 | $17.32 | 1,214,900 | — | — |
| 2008-11-21 | $14.77 | $16.91 | 1,825,300 | — | — |
| 2008-11-20 | $13.24 | $15.16 | 2,022,500 | — | — |
| 2008-11-19 | $13.23 | $15.15 | 1,156,500 | — | — |
| 2008-11-18 | $13.80 | $15.80 | 852,500 | — | — |
| 2008-11-17 | $13.96 | $15.98 | 730,000 | — | — |
| 2008-11-14 | $13.93 | $15.95 | 854,200 | — | — |
| 2008-11-13 | $14.76 | $16.90 | 1,209,500 | — | — |
| 2008-11-12 | $13.58 | $15.55 | 664,700 | — | — |
| 2008-11-11 | $14.10 | $16.15 | 533,000 | — | — |
| 2008-11-10 | $14.24 | $16.31 | 564,400 | — | — |
| 2008-11-07 | $14.18 | $16.24 | 747,500 | — | — |
| 2008-11-06 | $14.05 | $16.09 | 941,500 | — | — |
| 2008-11-05 | $14.45 | $16.55 | 1,068,100 | — | — |
| 2008-11-04 | $15.04 | $17.22 | 968,400 | — | — |
| 2008-11-03 | $15.18 | $17.38 | 631,500 | — | — |
| 2008-10-31 | $15.34 | $17.57 | 941,100 | — | — |
| 2008-10-30 | $14.33 | $16.41 | 960,500 | — | — |
| 2008-10-29 | $14.18 | $16.24 | 1,543,300 | — | — |
| 2008-10-28 | $14.15 | $16.20 | 1,205,300 | — | — |
| 2008-10-27 | $13.41 | $15.36 | 813,700 | — | — |
| 2008-10-24 | $13.53 | $15.49 | 1,267,600 | — | — |
| 2008-10-23 | $13.37 | $15.31 | 1,343,100 | — | — |
| 2008-10-22 | $13.58 | $15.55 | 1,325,500 | — | — |
| 2008-10-21 | $14.10 | $16.15 | 698,400 | — | — |
| 2008-10-20 | $14.38 | $16.47 | 895,800 | — | — |
| 2008-10-17 | $13.93 | $15.95 | 1,349,600 | — | — |
| 2008-10-16 | $15.04 | $17.22 | 1,328,200 | — | — |
| 2008-10-15 | $13.84 | $15.85 | 954,100 | — | — |
| 2008-10-14 | $15.15 | $17.35 | 842,300 | — | — |
| 2008-10-13 | $15.26 | $17.47 | 1,204,700 | — | — |
| 2008-10-10 | $14.32 | $16.40 | 1,612,100 | — | — |
| 2008-10-09 | $13.92 | $15.94 | 1,353,100 | — | — |
| 2008-10-08 | $14.93 | $17.10 | 2,443,900 | — | — |
| 2008-10-07 | $14.76 | $16.90 | 1,393,200 | — | — |
| 2008-10-06 | $14.83 | $16.98 | 1,478,400 | — | — |
| 2008-10-03 | $14.28 | $16.35 | 876,800 | — | — |
| 2008-10-02 | $14.56 | $16.67 | 990,000 | — | — |
| 2008-10-01 | $15.80 | $18.09 | 912,000 | — | — |
| 2008-09-30 | $15.52 | $17.77 | 870,600 | — | — |
| 2008-09-29 | $15.34 | $17.57 | 839,900 | — | — |
| 2008-09-26 | $15.52 | $17.77 | 1,470,100 | — | — |
| 2008-09-25 | $15.28 | $17.50 | 1,369,000 | — | — |
| 2008-09-24 | $15.82 | $18.11 | 609,100 | — | — |
| 2008-09-23 | $16.44 | $18.82 | 1,121,300 | — | — |
| 2008-09-22 | $16.92 | $19.37 | 1,107,500 | — | — |
| 2008-09-19 | $18.07 | $20.69 | 3,491,600 | — | — |
| 2008-09-18 | $17.95 | $20.55 | 2,178,900 | — | — |
| 2008-09-17 | $17.30 | $19.81 | 1,549,300 | — | — |
| 2008-09-16 | $17.20 | $19.67 | 1,451,400 | — | — |
| 2008-09-15 | $17.04 | $19.49 | 828,700 | — | — |
| 2008-09-12 | $16.92 | $19.35 | 653,600 | — | — |
| 2008-09-11 | $16.68 | $19.08 | 1,009,400 | — | — |
| 2008-09-10 | $16.56 | $18.94 | 1,083,400 | — | — |
| 2008-09-09 | $16.39 | $18.75 | 1,237,700 | — | — |
| 2008-09-08 | $16.78 | $19.19 | 885,700 | — | — |
| 2008-09-05 | $16.62 | $19.01 | 1,078,100 | — | — |
| 2008-09-04 | $16.85 | $19.27 | 997,200 | — | — |
| 2008-09-03 | $17.09 | $19.55 | 979,000 | — | — |
| 2008-09-02 | $16.98 | $19.42 | 829,600 | — | — |
| 2008-08-29 | $16.52 | $18.89 | 280,500 | — | — |
| 2008-08-28 | $16.65 | $19.04 | 466,900 | — | — |
| 2008-08-27 | $16.16 | $18.48 | 513,100 | — | — |
| 2008-08-26 | $16.17 | $18.49 | 654,600 | — | — |
| 2008-08-25 | $16.31 | $18.65 | 491,100 | — | — |
| 2008-08-22 | $16.91 | $19.34 | 261,200 | — | — |
| 2008-08-21 | $16.45 | $18.81 | 592,000 | — | — |
| 2008-08-20 | $16.49 | $18.86 | 1,837,800 | — | — |
| 2008-08-19 | $17.10 | $19.56 | 871,600 | — | — |
| 2008-08-18 | $17.74 | $20.29 | 837,500 | — | — |
| 2008-08-15 | $18.26 | $20.88 | 1,021,600 | — | — |
| 2008-08-14 | $18.38 | $21.02 | 677,600 | — | — |
| 2008-08-13 | $17.92 | $20.50 | 749,500 | — | — |
| 2008-08-12 | $18.21 | $20.83 | 1,029,000 | — | — |
| 2008-08-11 | $18.23 | $20.85 | 1,221,800 | — | — |
| 2008-08-08 | $18.15 | $20.76 | 1,331,400 | — | — |
| 2008-08-07 | $17.36 | $19.86 | 780,600 | — | — |
| 2008-08-06 | $17.35 | $19.84 | 575,300 | — | — |
| 2008-08-05 | $17.36 | $19.86 | 651,800 | — | — |
| 2008-08-04 | $16.83 | $19.25 | 656,600 | — | — |
| 2008-08-01 | $16.74 | $19.15 | 802,700 | — | — |
| 2008-07-31 | $17.04 | $19.49 | 740,900 | — | — |
| 2008-07-30 | $17.07 | $19.52 | 1,167,400 | — | — |
| 2008-07-29 | $17.54 | $20.06 | 804,500 | — | — |
| 2008-07-28 | $17.08 | $19.53 | 835,200 | — | — |
| 2008-07-25 | $17.13 | $19.59 | 1,549,300 | — | — |
| 2008-07-24 | $16.41 | $18.77 | 1,766,000 | — | — |
| 2008-07-23 | $17.69 | $20.23 | 1,771,200 | — | — |
| 2008-07-22 | $17.65 | $20.19 | 2,624,500 | — | — |
| 2008-07-21 | $16.64 | $19.03 | 792,000 | — | — |
| 2008-07-18 | $17.09 | $19.55 | 1,548,700 | — | — |
| 2008-07-17 | $16.71 | $19.11 | 1,371,000 | — | — |
| 2008-07-16 | $16.30 | $18.64 | 1,911,700 | — | — |
| 2008-07-15 | $14.85 | $16.98 | 912,800 | — | — |
| 2008-07-14 | $14.80 | $16.93 | 710,400 | — | — |
| 2008-07-11 | $15.10 | $17.27 | 1,152,600 | — | — |
| 2008-07-10 | $14.98 | $17.13 | 954,800 | — | — |
| 2008-07-09 | $15.29 | $17.49 | 1,320,500 | — | — |
| 2008-07-08 | $15.64 | $17.89 | 1,079,400 | — | — |
| 2008-07-07 | $14.70 | $16.81 | 1,816,900 | — | — |
| 2008-07-03 | $14.38 | $16.45 | 811,300 | — | — |
| 2008-07-02 | $14.30 | $16.36 | 795,500 | — | — |
| 2008-07-01 | $14.83 | $16.96 | 1,191,300 | — | — |
| 2008-06-30 | $14.91 | $17.05 | 886,000 | — | — |
| 2008-06-27 | $14.69 | $16.80 | 1,309,000 | — | — |
| 2008-06-26 | $14.65 | $16.76 | 1,388,900 | — | — |
| 2008-06-25 | $14.72 | $16.84 | 774,300 | — | — |
| 2008-06-24 | $14.52 | $16.61 | 772,100 | — | — |
| 2008-06-23 | $14.87 | $17.01 | 384,500 | — | — |
| 2008-06-20 | $15.29 | $17.49 | 1,149,000 | — | — |
| 2008-06-19 | $15.44 | $17.66 | 955,100 | — | — |
| 2008-06-18 | $14.63 | $16.73 | 938,300 | — | — |
| 2008-06-17 | $14.60 | $16.68 | 577,300 | — | — |
| 2008-06-16 | $14.75 | $16.85 | 752,400 | — | — |
| 2008-06-13 | $14.81 | $16.92 | 1,192,100 | — | — |
| 2008-06-12 | $14.71 | $16.80 | 1,708,000 | — | — |
| 2008-06-11 | $14.76 | $16.86 | 1,383,700 | — | — |
| 2008-06-10 | $15.34 | $17.52 | 1,111,900 | — | — |
| 2008-06-09 | $15.44 | $17.63 | 843,600 | — | — |
| 2008-06-06 | $15.27 | $17.44 | 928,500 | — | — |
| 2008-06-05 | $15.91 | $18.17 | 629,000 | — | — |
| 2008-06-04 | $15.77 | $18.01 | 710,300 | — | — |
| 2008-06-03 | $15.27 | $17.44 | 590,300 | — | — |
| 2008-06-02 | $15.21 | $17.37 | 512,200 | — | — |
| 2008-05-30 | $15.40 | $17.59 | 1,021,200 | — | — |
| 2008-05-29 | $15.50 | $17.70 | 511,200 | — | — |
| 2008-05-28 | $15.45 | $17.65 | 610,000 | — | — |
| 2008-05-27 | $15.35 | $17.53 | 787,700 | — | — |
| 2008-05-23 | $15.09 | $17.24 | 675,100 | — | — |
| 2008-05-22 | $15.10 | $17.25 | 1,881,500 | — | — |
| 2008-05-21 | $14.81 | $16.92 | 1,555,500 | — | — |
| 2008-05-20 | $15.52 | $17.73 | 576,400 | — | — |
| 2008-05-19 | $15.95 | $18.22 | 751,600 | — | — |
| 2008-05-16 | $16.03 | $18.31 | 826,000 | — | — |
| 2008-05-15 | $16.21 | $18.51 | 499,800 | — | — |
| 2008-05-14 | $15.98 | $18.25 | 714,500 | — | — |
| 2008-05-13 | $16.00 | $18.27 | 718,300 | — | — |
| 2008-05-12 | $15.86 | $18.11 | 508,200 | — | — |
| 2008-05-09 | $15.59 | $17.81 | 256,100 | — | — |
| 2008-05-08 | $15.79 | $18.03 | 566,500 | — | — |
| 2008-05-07 | $15.48 | $17.68 | 569,200 | — | — |
| 2008-05-06 | $16.02 | $18.30 | 901,900 | — | — |
| 2008-05-05 | $15.65 | $17.87 | 934,700 | — | — |
| 2008-05-02 | $15.81 | $18.06 | 769,000 | — | — |
| 2008-05-01 | $16.16 | $18.46 | 1,647,700 | — | — |
| 2008-04-30 | $15.47 | $17.67 | 824,600 | — | — |
| 2008-04-29 | $15.50 | $17.70 | 604,900 | — | — |
| 2008-04-28 | $15.39 | $17.58 | 670,200 | — | — |
| 2008-04-25 | $15.21 | $17.37 | 1,143,700 | — | — |
| 2008-04-24 | $15.00 | $17.13 | 1,350,000 | — | — |
| 2008-04-23 | $14.20 | $16.22 | 689,200 | — | — |
| 2008-04-22 | $14.50 | $16.56 | 1,110,400 | — | — |
| 2008-04-21 | $14.48 | $16.54 | 539,000 | — | — |
| 2008-04-18 | $14.89 | $17.01 | 618,000 | — | — |
| 2008-04-17 | $14.40 | $16.45 | 1,065,900 | — | — |
| 2008-04-16 | $15.03 | $17.17 | 667,000 | — | — |
| 2008-04-15 | $14.11 | $16.12 | 665,100 | — | — |
| 2008-04-14 | $14.03 | $16.02 | 443,900 | — | — |
| 2008-04-11 | $14.13 | $16.14 | 802,600 | — | — |
| 2008-04-10 | $14.36 | $16.40 | 817,300 | — | — |
| 2008-04-09 | $14.16 | $16.17 | 944,000 | — | — |
| 2008-04-08 | $14.54 | $16.61 | 536,500 | — | — |
| 2008-04-07 | $14.53 | $16.60 | 768,700 | — | — |
| 2008-04-04 | $14.54 | $16.61 | 1,132,800 | — | — |
| 2008-04-03 | $15.17 | $17.33 | 592,200 | — | — |
| 2008-04-02 | $14.89 | $17.01 | 486,200 | — | — |
| 2008-04-01 | $14.83 | $16.94 | 937,800 | — | — |
| 2008-03-31 | $14.26 | $16.29 | 1,413,900 | — | — |
| 2008-03-28 | $14.72 | $16.81 | 616,200 | — | — |
| 2008-03-27 | $15.00 | $17.13 | 726,900 | — | — |
| 2008-03-26 | $15.19 | $17.35 | 1,245,700 | — | — |
| 2008-03-25 | $15.22 | $17.38 | 998,700 | — | — |
| 2008-03-24 | $15.34 | $17.52 | 1,065,600 | — | — |
| 2008-03-20 | $14.50 | $16.56 | 2,097,600 | — | — |
| 2008-03-19 | $13.84 | $15.81 | 1,946,400 | — | — |
| 2008-03-18 | $14.71 | $16.80 | 1,205,900 | — | — |
| 2008-03-17 | $14.08 | $16.06 | 1,414,900 | — | — |
| 2008-03-14 | $13.74 | $15.67 | 849,000 | — | — |
| 2008-03-13 | $14.00 | $15.97 | 1,489,600 | — | — |
| 2008-03-12 | $13.92 | $15.88 | 875,900 | — | — |
| 2008-03-11 | $14.28 | $16.29 | 1,162,000 | — | — |
| 2008-03-10 | $13.48 | $15.37 | 950,100 | — | — |
| 2008-03-07 | $13.86 | $15.81 | 528,500 | — | — |
| 2008-03-06 | $13.88 | $15.83 | 389,400 | — | — |
| 2008-03-05 | $14.27 | $16.28 | 467,400 | — | — |
| 2008-03-04 | $14.40 | $16.42 | 1,007,000 | — | — |
| 2008-03-03 | $14.05 | $16.02 | 1,100,500 | — | — |
| 2008-02-29 | $13.98 | $15.94 | 872,600 | — | — |
| 2008-02-28 | $14.00 | $15.97 | 643,000 | — | — |
| 2008-02-27 | $14.14 | $16.13 | 546,900 | — | — |
| 2008-02-26 | $14.39 | $16.41 | 744,300 | — | — |
| 2008-02-25 | $14.32 | $16.33 | 650,800 | — | — |
| 2008-02-22 | $14.22 | $16.22 | 1,418,000 | — | — |
| 2008-02-21 | $14.10 | $16.08 | 753,500 | — | — |
| 2008-02-20 | $14.69 | $16.75 | 530,300 | — | — |
| 2008-02-19 | $14.55 | $16.59 | 406,100 | — | — |
| 2008-02-15 | $14.76 | $16.83 | 470,000 | — | — |
| 2008-02-14 | $14.75 | $16.82 | 431,400 | — | — |
| 2008-02-13 | $15.10 | $17.22 | 700,400 | — | — |
| 2008-02-12 | $15.28 | $17.43 | 406,000 | — | — |
| 2008-02-11 | $15.26 | $17.40 | 482,600 | — | — |
| 2008-02-08 | $15.32 | $17.47 | 430,800 | — | — |
| 2008-02-07 | $15.58 | $17.77 | 384,100 | — | — |
| 2008-02-06 | $15.39 | $17.55 | 530,300 | — | — |
| 2008-02-05 | $15.71 | $17.92 | 999,800 | — | — |
| 2008-02-04 | $15.62 | $17.82 | 803,400 | — | — |
| 2008-02-01 | $16.22 | $18.50 | 854,700 | — | — |
| 2008-01-31 | $16.25 | $18.53 | 1,143,600 | — | — |
| 2008-01-30 | $15.62 | $17.82 | 762,500 | — | — |
| 2008-01-29 | $15.32 | $17.47 | 727,200 | — | — |
| 2008-01-28 | $14.91 | $17.01 | 1,215,700 | — | — |
| 2008-01-25 | $14.81 | $16.89 | 1,514,600 | — | — |
| 2008-01-24 | $14.78 | $16.86 | 1,714,500 | — | — |
| 2008-01-23 | $15.58 | $17.77 | 2,061,500 | — | — |
| 2008-01-22 | $14.21 | $16.21 | 1,207,200 | — | — |
| 2008-01-18 | $14.72 | $16.79 | 999,700 | — | — |
| 2008-01-17 | $14.31 | $16.32 | 842,500 | — | — |
| 2008-01-16 | $14.18 | $16.17 | 938,300 | — | — |
| 2008-01-15 | $13.76 | $15.69 | 700,700 | — | — |
| 2008-01-14 | $14.08 | $16.06 | 1,161,300 | — | — |
| 2008-01-11 | $13.62 | $15.53 | 609,800 | — | — |
| 2008-01-10 | $13.88 | $15.83 | 621,800 | — | — |
| 2008-01-09 | $13.39 | $15.27 | 888,800 | — | — |
| 2008-01-08 | $13.27 | $15.13 | 664,000 | — | — |
| 2008-01-07 | $13.48 | $15.37 | 949,900 | — | — |
| 2008-01-04 | $13.50 | $15.40 | 779,300 | — | — |
| 2008-01-03 | $13.46 | $15.35 | 838,700 | — | — |
| 2008-01-02 | $13.71 | $15.64 | 646,900 | — | — |