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
- 1996-03-13 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 | $13.27 | $13.27 | 704,000 | — | — |
| 2008-12-30 | $12.35 | $12.35 | 801,600 | — | — |
| 2008-12-29 | $11.88 | $11.88 | 527,400 | — | — |
| 2008-12-26 | $11.96 | $11.96 | 302,600 | — | — |
| 2008-12-24 | $11.90 | $11.90 | 235,000 | — | — |
| 2008-12-23 | $11.63 | $11.63 | 772,200 | — | — |
| 2008-12-22 | $11.42 | $11.41 | 637,000 | — | — |
| 2008-12-19 | $11.79 | $11.79 | 1,171,000 | — | — |
| 2008-12-18 | $11.68 | $11.68 | 1,262,800 | — | — |
| 2008-12-17 | $12.24 | $12.24 | 916,200 | — | — |
| 2008-12-16 | $11.57 | $11.57 | 1,203,800 | — | — |
| 2008-12-15 | $11.13 | $11.13 | 827,200 | — | — |
| 2008-12-12 | $11.53 | $11.53 | 1,112,400 | — | — |
| 2008-12-11 | $10.91 | $10.91 | 1,462,800 | — | — |
| 2008-12-10 | $12.44 | $12.44 | 740,600 | — | — |
| 2008-12-09 | $12.48 | $12.48 | 1,011,400 | — | — |
| 2008-12-08 | $13.26 | $13.26 | 1,004,000 | — | — |
| 2008-12-05 | $12.38 | $12.38 | 1,711,600 | — | — |
| 2008-12-04 | $12.55 | $12.55 | 1,552,400 | — | — |
| 2008-12-03 | $12.64 | $12.64 | 817,800 | — | — |
| 2008-12-02 | $12.63 | $12.63 | 1,129,800 | — | — |
| 2008-12-01 | $11.86 | $11.86 | 954,000 | — | — |
| 2008-11-28 | $13.35 | $13.35 | 269,800 | — | — |
| 2008-11-26 | $13.55 | $13.55 | 721,000 | — | — |
| 2008-11-25 | $13.07 | $13.07 | 1,189,800 | — | — |
| 2008-11-24 | $12.69 | $12.69 | 1,018,600 | — | — |
| 2008-11-21 | $11.71 | $11.71 | 1,279,600 | — | — |
| 2008-11-20 | $10.99 | $10.99 | 1,443,000 | — | — |
| 2008-11-19 | $11.75 | $11.75 | 810,600 | — | — |
| 2008-11-18 | $13.08 | $13.08 | 1,046,000 | — | — |
| 2008-11-17 | $13.15 | $13.15 | 1,062,600 | — | — |
| 2008-11-14 | $13.30 | $13.30 | 1,119,600 | — | — |
| 2008-11-13 | $14.52 | $14.52 | 1,084,800 | — | — |
| 2008-11-12 | $13.04 | $13.04 | 1,093,400 | — | — |
| 2008-11-11 | $13.50 | $13.50 | 854,600 | — | — |
| 2008-11-10 | $13.59 | $13.59 | 1,113,600 | — | — |
| 2008-11-07 | $13.01 | $13.01 | 938,400 | — | — |
| 2008-11-06 | $12.87 | $12.87 | 1,172,200 | — | — |
| 2008-11-05 | $13.43 | $13.43 | 1,438,400 | — | — |
| 2008-11-04 | $15.07 | $15.07 | 975,000 | — | — |
| 2008-11-03 | $14.81 | $14.81 | 1,257,600 | — | — |
| 2008-10-31 | $15.73 | $15.73 | 890,400 | — | — |
| 2008-10-30 | $14.87 | $14.87 | 820,000 | — | — |
| 2008-10-29 | $13.84 | $13.84 | 1,121,000 | — | — |
| 2008-10-28 | $12.93 | $12.93 | 1,358,200 | — | — |
| 2008-10-27 | $12.55 | $12.55 | 1,007,400 | — | — |
| 2008-10-24 | $12.86 | $12.86 | 1,709,600 | — | — |
| 2008-10-23 | $13.13 | $13.13 | 2,822,800 | — | — |
| 2008-10-22 | $15.46 | $15.46 | 2,231,800 | — | — |
| 2008-10-21 | $16.42 | $16.42 | 1,007,000 | — | — |
| 2008-10-20 | $16.83 | $16.83 | 838,200 | — | — |
| 2008-10-17 | $15.58 | $15.58 | 1,426,000 | — | — |
| 2008-10-16 | $16.85 | $16.85 | 1,187,200 | — | — |
| 2008-10-15 | $15.22 | $15.21 | 1,194,000 | — | — |
| 2008-10-14 | $16.96 | $16.95 | 827,200 | — | — |
| 2008-10-13 | $16.83 | $16.83 | 1,076,200 | — | — |
| 2008-10-10 | $15.30 | $15.30 | 1,781,800 | — | — |
| 2008-10-09 | $14.26 | $14.26 | 926,800 | — | — |
| 2008-10-08 | $15.41 | $15.41 | 1,273,200 | — | — |
| 2008-10-07 | $15.52 | $15.52 | 782,000 | — | — |
| 2008-10-06 | $16.15 | $16.15 | 772,200 | — | — |
| 2008-10-03 | $16.19 | $16.19 | 1,052,800 | — | — |
| 2008-10-02 | $16.30 | $16.30 | 1,076,800 | — | — |
| 2008-10-01 | $18.25 | $18.25 | 619,400 | — | — |
| 2008-09-30 | $18.83 | $18.83 | 980,600 | — | — |
| 2008-09-29 | $18.29 | $18.29 | 968,800 | — | — |
| 2008-09-26 | $19.41 | $19.41 | 602,800 | — | — |
| 2008-09-25 | $19.50 | $19.50 | 470,600 | — | — |
| 2008-09-24 | $19.41 | $19.41 | 444,000 | — | — |
| 2008-09-23 | $19.79 | $19.79 | 535,800 | — | — |
| 2008-09-22 | $20.22 | $20.22 | 557,800 | — | — |
| 2008-09-19 | $20.88 | $20.88 | 2,053,600 | — | — |
| 2008-09-18 | $19.90 | $19.90 | 1,364,200 | — | — |
| 2008-09-17 | $18.84 | $18.84 | 999,600 | — | — |
| 2008-09-16 | $20.08 | $20.07 | 1,064,200 | — | — |
| 2008-09-15 | $19.99 | $19.99 | 891,600 | — | — |
| 2008-09-12 | $19.93 | $19.93 | 774,000 | — | — |
| 2008-09-11 | $19.86 | $19.86 | 880,000 | — | — |
| 2008-09-10 | $19.83 | $19.83 | 995,000 | — | — |
| 2008-09-09 | $18.91 | $18.91 | 1,069,800 | — | — |
| 2008-09-08 | $19.72 | $19.72 | 671,400 | — | — |
| 2008-09-05 | $19.28 | $19.28 | 707,800 | — | — |
| 2008-09-04 | $19.46 | $19.46 | 948,000 | — | — |
| 2008-09-03 | $20.00 | $20.00 | 898,200 | — | — |
| 2008-09-02 | $19.96 | $19.95 | 932,800 | — | — |
| 2008-08-29 | $19.97 | $19.97 | 844,200 | — | — |
| 2008-08-28 | $20.13 | $20.13 | 827,200 | — | — |
| 2008-08-27 | $19.28 | $19.28 | 679,000 | — | — |
| 2008-08-26 | $18.83 | $18.84 | 726,600 | — | — |
| 2008-08-25 | $18.84 | $18.84 | 370,000 | — | — |
| 2008-08-22 | $19.44 | $19.44 | 774,000 | — | — |
| 2008-08-21 | $18.67 | $18.67 | 998,800 | — | — |
| 2008-08-20 | $19.11 | $19.10 | 803,200 | — | — |
| 2008-08-19 | $19.74 | $19.74 | 726,000 | — | — |
| 2008-08-18 | $20.50 | $20.51 | 888,000 | — | — |
| 2008-08-15 | $20.29 | $20.29 | 990,400 | — | — |
| 2008-08-14 | $20.28 | $20.28 | 761,400 | — | — |
| 2008-08-13 | $20.05 | $20.05 | 681,400 | — | — |
| 2008-08-12 | $19.78 | $19.77 | 1,009,000 | — | — |
| 2008-08-11 | $20.39 | $20.39 | 821,600 | — | — |
| 2008-08-08 | $19.88 | $19.88 | 729,600 | — | — |
| 2008-08-07 | $18.90 | $18.90 | 602,800 | — | — |
| 2008-08-06 | $19.48 | $19.48 | 807,200 | — | — |
| 2008-08-05 | $19.63 | $19.62 | 932,800 | — | — |
| 2008-08-04 | $19.08 | $19.08 | 722,200 | — | — |
| 2008-08-01 | $18.79 | $18.79 | 1,011,800 | — | — |
| 2008-07-31 | $19.43 | $19.43 | 566,400 | — | — |
| 2008-07-30 | $19.49 | $19.49 | 879,200 | — | — |
| 2008-07-29 | $19.70 | $19.70 | 1,093,600 | — | — |
| 2008-07-28 | $18.61 | $18.61 | 956,200 | — | — |
| 2008-07-25 | $18.86 | $18.86 | 723,400 | — | — |
| 2008-07-24 | $18.60 | $18.60 | 1,767,000 | — | — |
| 2008-07-23 | $18.94 | $18.94 | 2,263,400 | — | — |
| 2008-07-22 | $18.81 | $18.81 | 1,093,800 | — | — |
| 2008-07-21 | $18.20 | $18.20 | 1,114,200 | — | — |
| 2008-07-18 | $18.32 | $18.32 | 1,025,400 | — | — |
| 2008-07-17 | $18.07 | $18.07 | 985,400 | — | — |
| 2008-07-16 | $18.07 | $18.07 | 1,279,400 | — | — |
| 2008-07-15 | $16.86 | $16.86 | 1,080,400 | — | — |
| 2008-07-14 | $16.72 | $16.72 | 1,090,600 | — | — |
| 2008-07-11 | $16.83 | $16.83 | 937,400 | — | — |
| 2008-07-10 | $16.42 | $16.43 | 773,400 | — | — |
| 2008-07-09 | $16.15 | $16.15 | 859,200 | — | — |
| 2008-07-08 | $16.28 | $16.27 | 1,319,400 | — | — |
| 2008-07-07 | $15.82 | $15.82 | 813,600 | — | — |
| 2008-07-03 | $15.66 | $15.66 | 476,000 | — | — |
| 2008-07-02 | $15.97 | $15.97 | 650,000 | — | — |
| 2008-07-01 | $17.15 | $17.15 | 649,800 | — | — |
| 2008-06-30 | $17.07 | $17.07 | 856,000 | — | — |
| 2008-06-27 | $17.35 | $17.35 | 1,485,600 | — | — |
| 2008-06-26 | $16.99 | $16.98 | 689,200 | — | — |
| 2008-06-25 | $17.33 | $17.34 | 1,025,000 | — | — |
| 2008-06-24 | $16.57 | $16.57 | 1,161,400 | — | — |
| 2008-06-23 | $16.86 | $16.86 | 535,200 | — | — |
| 2008-06-20 | $17.25 | $17.26 | 1,619,800 | — | — |
| 2008-06-19 | $17.83 | $17.83 | 1,187,600 | — | — |
| 2008-06-18 | $16.67 | $16.67 | 686,000 | — | — |
| 2008-06-17 | $16.73 | $16.72 | 810,000 | — | — |
| 2008-06-16 | $16.28 | $16.28 | 542,000 | — | — |
| 2008-06-13 | $16.37 | $16.36 | 423,000 | — | — |
| 2008-06-12 | $16.02 | $16.02 | 916,800 | — | — |
| 2008-06-11 | $16.37 | $16.36 | 527,200 | — | — |
| 2008-06-10 | $17.10 | $17.10 | 1,036,600 | — | — |
| 2008-06-09 | $17.00 | $17.00 | 695,800 | — | — |
| 2008-06-06 | $16.71 | $16.71 | 634,400 | — | — |
| 2008-06-05 | $17.77 | $17.77 | 710,600 | — | — |
| 2008-06-04 | $17.73 | $17.73 | 858,800 | — | — |
| 2008-06-03 | $17.41 | $17.41 | 621,600 | — | — |
| 2008-06-02 | $17.74 | $17.74 | 612,600 | — | — |
| 2008-05-30 | $18.04 | $18.04 | 602,200 | — | — |
| 2008-05-29 | $17.87 | $17.87 | 748,600 | — | — |
| 2008-05-28 | $18.16 | $18.16 | 1,317,800 | — | — |
| 2008-05-27 | $17.15 | $17.15 | 458,800 | — | — |
| 2008-05-23 | $16.37 | $16.36 | 847,400 | — | — |
| 2008-05-22 | $16.63 | $16.63 | 717,000 | — | — |
| 2008-05-21 | $16.51 | $16.51 | 802,800 | — | — |
| 2008-05-20 | $16.33 | $16.33 | 494,800 | — | — |
| 2008-05-19 | $16.50 | $16.50 | 679,200 | — | — |
| 2008-05-16 | $16.62 | $16.62 | 541,400 | — | — |
| 2008-05-15 | $16.89 | $16.88 | 523,000 | — | — |
| 2008-05-14 | $16.78 | $16.78 | 866,400 | — | — |
| 2008-05-13 | $16.47 | $16.46 | 688,200 | — | — |
| 2008-05-12 | $16.12 | $16.12 | 912,800 | — | — |
| 2008-05-09 | $15.55 | $15.55 | 332,400 | — | — |
| 2008-05-08 | $15.91 | $15.91 | 953,600 | — | — |
| 2008-05-07 | $15.45 | $15.45 | 721,200 | — | — |
| 2008-05-06 | $16.15 | $16.15 | 903,800 | — | — |
| 2008-05-05 | $16.14 | $16.14 | 538,400 | — | — |
| 2008-05-02 | $16.55 | $16.54 | 775,200 | — | — |
| 2008-05-01 | $16.88 | $16.87 | 793,000 | — | — |
| 2008-04-30 | $16.34 | $16.35 | 718,800 | — | — |
| 2008-04-29 | $16.40 | $16.40 | 816,800 | — | — |
| 2008-04-28 | $16.22 | $16.22 | 1,141,200 | — | — |
| 2008-04-25 | $16.61 | $16.61 | 1,321,800 | — | — |
| 2008-04-24 | $15.95 | $15.95 | 1,547,000 | — | — |
| 2008-04-23 | $15.91 | $15.91 | 1,024,800 | — | — |
| 2008-04-22 | $16.13 | $16.13 | 817,400 | — | — |
| 2008-04-21 | $16.09 | $16.09 | 563,000 | — | — |
| 2008-04-18 | $16.50 | $16.50 | 764,400 | — | — |
| 2008-04-17 | $16.04 | $16.04 | 831,600 | — | — |
| 2008-04-16 | $17.12 | $17.12 | 975,000 | — | — |
| 2008-04-15 | $16.02 | $16.02 | 999,200 | — | — |
| 2008-04-14 | $16.07 | $16.07 | 1,004,600 | — | — |
| 2008-04-11 | $15.56 | $15.56 | 1,107,200 | — | — |
| 2008-04-10 | $15.91 | $15.91 | 1,253,000 | — | — |
| 2008-04-09 | $15.62 | $15.62 | 701,000 | — | — |
| 2008-04-08 | $16.33 | $16.33 | 808,800 | — | — |
| 2008-04-07 | $16.49 | $16.49 | 642,600 | — | — |
| 2008-04-04 | $16.50 | $16.50 | 1,697,400 | — | — |
| 2008-04-03 | $17.61 | $17.60 | 593,600 | — | — |
| 2008-04-02 | $17.24 | $17.24 | 657,400 | — | — |
| 2008-04-01 | $17.17 | $17.17 | 1,137,400 | — | — |
| 2008-03-31 | $16.45 | $16.44 | 1,163,000 | — | — |
| 2008-03-28 | $16.79 | $16.79 | 687,400 | — | — |
| 2008-03-27 | $17.12 | $17.12 | 628,800 | — | — |
| 2008-03-26 | $17.57 | $17.57 | 951,600 | — | — |
| 2008-03-25 | $17.23 | $17.23 | 1,471,000 | — | — |
| 2008-03-24 | $17.58 | $17.58 | 983,200 | — | — |
| 2008-03-20 | $16.99 | $16.99 | 1,919,800 | — | — |
| 2008-03-19 | $16.40 | $16.40 | 1,498,400 | — | — |
| 2008-03-18 | $17.54 | $17.54 | 574,400 | — | — |
| 2008-03-17 | $16.42 | $16.42 | 654,800 | — | — |
| 2008-03-14 | $16.31 | $16.31 | 778,400 | — | — |
| 2008-03-13 | $17.00 | $17.00 | 1,112,200 | — | — |
| 2008-03-12 | $16.01 | $16.01 | 697,200 | — | — |
| 2008-03-11 | $16.37 | $16.36 | 929,200 | — | — |
| 2008-03-10 | $15.17 | $15.17 | 528,400 | — | — |
| 2008-03-07 | $15.75 | $15.75 | 613,400 | — | — |
| 2008-03-06 | $15.76 | $15.76 | 558,200 | — | — |
| 2008-03-05 | $16.50 | $16.50 | 638,600 | — | — |
| 2008-03-04 | $16.20 | $16.19 | 1,178,800 | — | — |
| 2008-03-03 | $15.61 | $15.61 | 1,407,800 | — | — |
| 2008-02-29 | $15.00 | $15.00 | 1,039,400 | — | — |
| 2008-02-28 | $15.86 | $15.85 | 499,200 | — | — |
| 2008-02-27 | $16.51 | $16.51 | 790,000 | — | — |
| 2008-02-26 | $16.48 | $16.48 | 612,800 | — | — |
| 2008-02-25 | $16.49 | $16.49 | 837,800 | — | — |
| 2008-02-22 | $16.00 | $15.99 | 756,800 | — | — |
| 2008-02-21 | $16.45 | $16.44 | 805,400 | — | — |
| 2008-02-20 | $16.49 | $16.49 | 1,076,000 | — | — |
| 2008-02-19 | $16.42 | $16.42 | 1,079,800 | — | — |
| 2008-02-15 | $16.16 | $16.16 | 944,200 | — | — |
| 2008-02-14 | $16.18 | $16.18 | 1,269,400 | — | — |
| 2008-02-13 | $16.78 | $16.78 | 1,195,000 | — | — |
| 2008-02-12 | $16.79 | $16.79 | 1,727,000 | — | — |
| 2008-02-11 | $16.59 | $16.59 | 1,222,400 | — | — |
| 2008-02-08 | $16.38 | $16.38 | 1,441,600 | — | — |
| 2008-02-07 | $16.43 | $16.44 | 5,199,800 | — | — |
| 2008-02-06 | $14.03 | $14.03 | 691,800 | — | — |
| 2008-02-05 | $14.13 | $14.13 | 620,800 | — | — |
| 2008-02-04 | $14.46 | $14.46 | 732,400 | — | — |
| 2008-02-01 | $15.09 | $15.09 | 779,400 | — | — |
| 2008-01-31 | $14.57 | $14.57 | 1,201,200 | — | — |
| 2008-01-30 | $14.41 | $14.41 | 1,215,600 | — | — |
| 2008-01-29 | $13.99 | $13.99 | 962,600 | — | — |
| 2008-01-28 | $13.67 | $13.67 | 1,176,200 | — | — |
| 2008-01-25 | $13.41 | $13.41 | 826,200 | — | — |
| 2008-01-24 | $13.15 | $13.15 | 1,221,600 | — | — |
| 2008-01-23 | $13.25 | $13.25 | 1,799,200 | — | — |
| 2008-01-22 | $12.22 | $12.22 | 1,723,000 | — | — |
| 2008-01-18 | $12.00 | $12.00 | 962,200 | — | — |
| 2008-01-17 | $11.56 | $11.56 | 625,200 | — | — |
| 2008-01-16 | $12.12 | $12.12 | 840,400 | — | — |
| 2008-01-15 | $12.00 | $12.00 | 840,400 | — | — |
| 2008-01-14 | $11.83 | $11.83 | 632,600 | — | — |
| 2008-01-11 | $11.39 | $11.39 | 405,800 | — | — |
| 2008-01-10 | $11.92 | $11.92 | 734,200 | — | — |
| 2008-01-09 | $11.62 | $11.62 | 933,800 | — | — |
| 2008-01-08 | $11.61 | $11.61 | 1,008,800 | — | — |
| 2008-01-07 | $12.13 | $12.13 | 1,134,200 | — | — |
| 2008-01-04 | $11.75 | $11.75 | 1,137,400 | — | — |
| 2008-01-03 | $12.47 | $12.47 | 736,000 | — | — |
| 2008-01-02 | $12.89 | $12.89 | 1,119,200 | — | — |