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
- 1991-05-17 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 | $14.18 | $14.18 | 791,000 | — | — |
| 2008-12-30 | $13.73 | $13.73 | 612,600 | — | — |
| 2008-12-29 | $13.09 | $13.09 | 444,200 | — | — |
| 2008-12-26 | $13.32 | $13.32 | 236,500 | — | — |
| 2008-12-24 | $13.44 | $13.44 | 187,100 | — | — |
| 2008-12-23 | $13.47 | $13.47 | 515,800 | — | — |
| 2008-12-22 | $13.32 | $13.32 | 623,400 | — | — |
| 2008-12-19 | $13.96 | $13.96 | 1,458,600 | — | — |
| 2008-12-18 | $13.34 | $13.34 | 822,200 | — | — |
| 2008-12-17 | $12.93 | $12.93 | 1,419,100 | — | — |
| 2008-12-16 | $12.09 | $12.09 | 844,800 | — | — |
| 2008-12-15 | $11.00 | $11.00 | 737,800 | — | — |
| 2008-12-12 | $11.60 | $11.60 | 814,300 | — | — |
| 2008-12-11 | $11.33 | $11.33 | 829,100 | — | — |
| 2008-12-10 | $11.80 | $11.80 | 561,000 | — | — |
| 2008-12-09 | $11.83 | $11.83 | 1,186,000 | — | — |
| 2008-12-08 | $11.66 | $11.66 | 773,800 | — | — |
| 2008-12-05 | $11.40 | $11.40 | 784,000 | — | — |
| 2008-12-04 | $10.74 | $10.74 | 985,400 | — | — |
| 2008-12-03 | $10.80 | $10.80 | 808,600 | — | — |
| 2008-12-02 | $10.54 | $10.54 | 1,095,300 | — | — |
| 2008-12-01 | $10.37 | $10.37 | 833,900 | — | — |
| 2008-11-28 | $11.47 | $11.47 | 247,100 | — | — |
| 2008-11-26 | $11.47 | $11.47 | 765,500 | — | — |
| 2008-11-25 | $11.14 | $11.14 | 636,400 | — | — |
| 2008-11-24 | $10.90 | $10.90 | 1,156,400 | — | — |
| 2008-11-21 | $10.70 | $10.70 | 2,159,200 | — | — |
| 2008-11-20 | $11.42 | $11.42 | 1,562,000 | — | — |
| 2008-11-19 | $12.03 | $12.03 | 1,166,400 | — | — |
| 2008-11-18 | $13.21 | $13.21 | 920,000 | — | — |
| 2008-11-17 | $13.77 | $13.77 | 1,012,900 | — | — |
| 2008-11-14 | $14.09 | $14.09 | 1,139,300 | — | — |
| 2008-11-13 | $15.07 | $15.07 | 1,788,300 | — | — |
| 2008-11-12 | $13.60 | $13.60 | 1,463,900 | — | — |
| 2008-11-11 | $15.12 | $15.12 | 892,500 | — | — |
| 2008-11-10 | $15.52 | $15.52 | 1,286,900 | — | — |
| 2008-11-07 | $14.81 | $14.81 | 1,260,600 | — | — |
| 2008-11-06 | $14.46 | $14.46 | 864,300 | — | — |
| 2008-11-05 | $14.48 | $14.48 | 752,400 | — | — |
| 2008-11-04 | $15.23 | $15.23 | 1,361,800 | — | — |
| 2008-11-03 | $14.69 | $14.69 | 696,000 | — | — |
| 2008-10-31 | $14.06 | $14.06 | 919,300 | — | — |
| 2008-10-30 | $13.56 | $13.56 | 841,800 | — | — |
| 2008-10-29 | $12.82 | $12.82 | 1,143,500 | — | — |
| 2008-10-28 | $13.02 | $13.02 | 1,383,400 | — | — |
| 2008-10-27 | $12.25 | $12.25 | 671,900 | — | — |
| 2008-10-24 | $13.16 | $13.16 | 759,300 | — | — |
| 2008-10-23 | $13.63 | $13.63 | 1,290,300 | — | — |
| 2008-10-22 | $13.58 | $13.58 | 766,900 | — | — |
| 2008-10-21 | $13.95 | $13.95 | 776,200 | — | — |
| 2008-10-20 | $14.21 | $14.21 | 705,600 | — | — |
| 2008-10-17 | $13.36 | $13.36 | 1,122,300 | — | — |
| 2008-10-16 | $13.16 | $13.16 | 1,475,400 | — | — |
| 2008-10-15 | $12.72 | $12.72 | 1,320,800 | — | — |
| 2008-10-14 | $13.97 | $13.97 | 1,619,500 | — | — |
| 2008-10-13 | $13.70 | $13.70 | 1,413,400 | — | — |
| 2008-10-10 | $12.23 | $12.23 | 2,439,200 | — | — |
| 2008-10-09 | $12.62 | $12.62 | 1,344,500 | — | — |
| 2008-10-08 | $13.30 | $13.30 | 1,348,800 | — | — |
| 2008-10-07 | $13.63 | $13.63 | 851,400 | — | — |
| 2008-10-06 | $14.43 | $14.43 | 1,786,700 | — | — |
| 2008-10-03 | $15.61 | $15.61 | 605,800 | — | — |
| 2008-10-02 | $15.82 | $15.82 | 522,800 | — | — |
| 2008-10-01 | $16.84 | $16.84 | 524,000 | — | — |
| 2008-09-30 | $16.89 | $16.89 | 761,800 | — | — |
| 2008-09-29 | $16.23 | $16.23 | 1,336,500 | — | — |
| 2008-09-26 | $17.45 | $17.45 | 1,137,900 | — | — |
| 2008-09-25 | $17.20 | $17.20 | 969,400 | — | — |
| 2008-09-24 | $16.74 | $16.74 | 2,277,800 | — | — |
| 2008-09-23 | $16.10 | $16.10 | 593,300 | — | — |
| 2008-09-22 | $16.56 | $16.56 | 546,500 | — | — |
| 2008-09-19 | $17.14 | $17.14 | 2,094,900 | — | — |
| 2008-09-18 | $16.41 | $16.41 | 1,603,700 | — | — |
| 2008-09-17 | $15.41 | $15.41 | 1,833,700 | — | — |
| 2008-09-16 | $16.45 | $16.45 | 1,121,300 | — | — |
| 2008-09-15 | $16.45 | $16.45 | 903,900 | — | — |
| 2008-09-12 | $17.46 | $17.46 | 321,300 | — | — |
| 2008-09-11 | $17.65 | $17.65 | 838,900 | — | — |
| 2008-09-10 | $17.68 | $17.68 | 807,300 | — | — |
| 2008-09-09 | $17.12 | $17.12 | 986,800 | — | — |
| 2008-09-08 | $17.17 | $17.17 | 854,200 | — | — |
| 2008-09-05 | $17.00 | $17.00 | 930,300 | — | — |
| 2008-09-04 | $17.06 | $17.06 | 1,013,400 | — | — |
| 2008-09-03 | $17.99 | $17.99 | 836,500 | — | — |
| 2008-09-02 | $17.69 | $17.69 | 1,188,500 | — | — |
| 2008-08-29 | $17.68 | $17.68 | 456,700 | — | — |
| 2008-08-28 | $18.00 | $18.00 | 541,500 | — | — |
| 2008-08-27 | $17.73 | $17.73 | 794,500 | — | — |
| 2008-08-26 | $17.82 | $17.82 | 710,900 | — | — |
| 2008-08-25 | $17.93 | $17.93 | 415,600 | — | — |
| 2008-08-22 | $18.50 | $18.50 | 661,000 | — | — |
| 2008-08-21 | $17.95 | $17.95 | 712,800 | — | — |
| 2008-08-20 | $17.94 | $17.94 | 976,400 | — | — |
| 2008-08-19 | $18.15 | $18.15 | 773,700 | — | — |
| 2008-08-18 | $18.71 | $18.71 | 963,600 | — | — |
| 2008-08-15 | $19.08 | $19.08 | 1,222,900 | — | — |
| 2008-08-14 | $19.00 | $19.00 | 1,893,800 | — | — |
| 2008-08-13 | $19.01 | $19.01 | 1,209,500 | — | — |
| 2008-08-12 | $18.79 | $18.79 | 1,329,300 | — | — |
| 2008-08-11 | $18.95 | $18.95 | 3,044,000 | — | — |
| 2008-08-08 | $17.78 | $17.78 | 2,954,600 | — | — |
| 2008-08-07 | $16.16 | $16.16 | 2,091,200 | — | — |
| 2008-08-06 | $17.33 | $17.33 | 907,400 | — | — |
| 2008-08-05 | $17.53 | $17.53 | 1,086,600 | — | — |
| 2008-08-04 | $17.43 | $17.43 | 1,474,200 | — | — |
| 2008-08-01 | $17.46 | $17.46 | 1,891,500 | — | — |
| 2008-07-31 | $17.13 | $17.13 | 1,627,500 | — | — |
| 2008-07-30 | $16.29 | $16.29 | 1,150,800 | — | — |
| 2008-07-29 | $16.52 | $16.52 | 1,037,300 | — | — |
| 2008-07-28 | $16.34 | $16.34 | 809,200 | — | — |
| 2008-07-25 | $16.42 | $16.42 | 1,127,800 | — | — |
| 2008-07-24 | $16.34 | $16.34 | 1,349,500 | — | — |
| 2008-07-23 | $15.98 | $15.98 | 1,377,900 | — | — |
| 2008-07-22 | $16.24 | $16.24 | 2,549,600 | — | — |
| 2008-07-21 | $15.32 | $15.32 | 1,444,100 | — | — |
| 2008-07-18 | $15.00 | $15.00 | 756,400 | — | — |
| 2008-07-17 | $15.21 | $15.21 | 1,159,800 | — | — |
| 2008-07-16 | $14.86 | $14.86 | 1,031,600 | — | — |
| 2008-07-15 | $15.00 | $15.00 | 1,833,200 | — | — |
| 2008-07-14 | $14.53 | $14.53 | 824,600 | — | — |
| 2008-07-11 | $14.81 | $14.81 | 964,900 | — | — |
| 2008-07-10 | $14.36 | $14.36 | 831,800 | — | — |
| 2008-07-09 | $14.36 | $14.36 | 1,532,400 | — | — |
| 2008-07-08 | $14.46 | $14.46 | 1,064,600 | — | — |
| 2008-07-07 | $13.88 | $13.88 | 1,005,300 | — | — |
| 2008-07-03 | $14.24 | $14.24 | 1,050,000 | — | — |
| 2008-07-02 | $13.71 | $13.71 | 1,450,300 | — | — |
| 2008-07-01 | $13.88 | $13.88 | 1,743,600 | — | — |
| 2008-06-30 | $13.63 | $13.63 | 1,549,200 | — | — |
| 2008-06-27 | $13.80 | $13.80 | 1,771,400 | — | — |
| 2008-06-26 | $13.76 | $13.76 | 769,900 | — | — |
| 2008-06-25 | $13.95 | $13.95 | 1,203,600 | — | — |
| 2008-06-24 | $14.18 | $14.18 | 1,534,600 | — | — |
| 2008-06-23 | $14.03 | $14.03 | 890,700 | — | — |
| 2008-06-20 | $14.47 | $14.47 | 1,557,600 | — | — |
| 2008-06-19 | $14.76 | $14.76 | 760,100 | — | — |
| 2008-06-18 | $14.34 | $14.34 | 796,500 | — | — |
| 2008-06-17 | $14.50 | $14.50 | 553,500 | — | — |
| 2008-06-16 | $14.80 | $14.80 | 850,800 | — | — |
| 2008-06-13 | $14.89 | $14.89 | 593,400 | — | — |
| 2008-06-12 | $14.39 | $14.39 | 902,800 | — | — |
| 2008-06-11 | $14.56 | $14.56 | 737,000 | — | — |
| 2008-06-10 | $14.97 | $14.97 | 1,588,800 | — | — |
| 2008-06-09 | $14.51 | $14.51 | 1,494,200 | — | — |
| 2008-06-06 | $15.18 | $15.18 | 1,712,400 | — | — |
| 2008-06-05 | $14.87 | $14.87 | 1,440,400 | — | — |
| 2008-06-04 | $13.84 | $13.84 | 805,800 | — | — |
| 2008-06-03 | $13.97 | $13.97 | 936,400 | — | — |
| 2008-06-02 | $13.99 | $13.99 | 831,800 | — | — |
| 2008-05-30 | $14.14 | $14.14 | 1,976,700 | — | — |
| 2008-05-29 | $14.08 | $14.08 | 1,547,800 | — | — |
| 2008-05-28 | $13.64 | $13.64 | 1,419,500 | — | — |
| 2008-05-27 | $13.37 | $13.37 | 1,493,900 | — | — |
| 2008-05-23 | $12.64 | $12.64 | 701,100 | — | — |
| 2008-05-22 | $12.71 | $12.71 | 666,000 | — | — |
| 2008-05-21 | $12.69 | $12.69 | 785,900 | — | — |
| 2008-05-20 | $12.95 | $12.95 | 869,000 | — | — |
| 2008-05-19 | $12.86 | $12.86 | 1,028,700 | — | — |
| 2008-05-16 | $12.89 | $12.89 | 1,417,800 | — | — |
| 2008-05-15 | $12.72 | $12.72 | 1,888,900 | — | — |
| 2008-05-14 | $12.88 | $12.88 | 2,290,400 | — | — |
| 2008-05-13 | $12.86 | $12.86 | 2,155,900 | — | — |
| 2008-05-12 | $12.64 | $12.64 | 2,703,900 | — | — |
| 2008-05-09 | $11.77 | $11.77 | 2,454,000 | — | — |
| 2008-05-08 | $11.26 | $11.26 | 1,718,400 | — | — |
| 2008-05-07 | $11.14 | $11.14 | 3,207,800 | — | — |
| 2008-05-06 | $11.68 | $11.68 | 2,317,500 | — | — |
| 2008-05-05 | $11.75 | $11.75 | 2,173,600 | — | — |
| 2008-05-02 | $11.91 | $11.91 | 1,779,600 | — | — |
| 2008-05-01 | $12.12 | $12.12 | 1,405,600 | — | — |
| 2008-04-30 | $11.78 | $11.78 | 2,457,100 | — | — |
| 2008-04-29 | $12.11 | $12.11 | 2,746,400 | — | — |
| 2008-04-28 | $12.58 | $12.58 | 3,516,800 | — | — |
| 2008-04-25 | $11.99 | $11.99 | 15,952,300 | — | — |
| 2008-04-24 | $16.80 | $16.80 | 850,500 | — | — |
| 2008-04-23 | $16.78 | $16.78 | 856,500 | — | — |
| 2008-04-22 | $16.42 | $16.42 | 792,200 | — | — |
| 2008-04-21 | $16.57 | $16.57 | 1,111,600 | — | — |
| 2008-04-18 | $16.89 | $16.89 | 2,127,100 | — | — |
| 2008-04-17 | $17.38 | $17.38 | 2,598,100 | — | — |
| 2008-04-16 | $16.53 | $16.53 | 1,534,100 | — | — |
| 2008-04-15 | $15.98 | $15.98 | 877,300 | — | — |
| 2008-04-14 | $16.22 | $16.22 | 1,115,000 | — | — |
| 2008-04-11 | $16.17 | $16.17 | 1,128,200 | — | — |
| 2008-04-10 | $16.79 | $16.79 | 2,080,800 | — | — |
| 2008-04-09 | $15.89 | $15.89 | 1,250,900 | — | — |
| 2008-04-08 | $15.57 | $15.57 | 679,000 | — | — |
| 2008-04-07 | $15.77 | $15.77 | 1,353,500 | — | — |
| 2008-04-04 | $15.45 | $15.45 | 1,169,500 | — | — |
| 2008-04-03 | $15.21 | $15.21 | 1,325,400 | — | — |
| 2008-04-02 | $15.18 | $15.18 | 1,130,000 | — | — |
| 2008-04-01 | $15.46 | $15.46 | 2,410,100 | — | — |
| 2008-03-31 | $14.11 | $14.11 | 2,036,900 | — | — |
| 2008-03-28 | $14.47 | $14.47 | 842,200 | — | — |
| 2008-03-27 | $14.73 | $14.73 | 655,800 | — | — |
| 2008-03-26 | $14.76 | $14.76 | 1,088,300 | — | — |
| 2008-03-25 | $15.00 | $15.00 | 970,800 | — | — |
| 2008-03-24 | $14.92 | $14.92 | 2,203,300 | — | — |
| 2008-03-20 | $14.62 | $14.62 | 2,491,900 | — | — |
| 2008-03-19 | $14.20 | $14.20 | 1,557,800 | — | — |
| 2008-03-18 | $14.11 | $14.11 | 1,822,900 | — | — |
| 2008-03-17 | $13.37 | $13.37 | 2,193,300 | — | — |
| 2008-03-14 | $13.81 | $13.81 | 2,177,500 | — | — |
| 2008-03-13 | $14.00 | $14.00 | 2,340,600 | — | — |
| 2008-03-12 | $13.78 | $13.78 | 1,735,000 | — | — |
| 2008-03-11 | $13.45 | $13.45 | 2,190,900 | — | — |
| 2008-03-10 | $13.44 | $13.44 | 2,053,600 | — | — |
| 2008-03-07 | $14.49 | $14.49 | 1,589,400 | — | — |
| 2008-03-06 | $14.65 | $14.65 | 1,253,700 | — | — |
| 2008-03-05 | $15.54 | $15.54 | 1,809,500 | — | — |
| 2008-03-04 | $15.27 | $15.27 | 1,676,100 | — | — |
| 2008-03-03 | $14.52 | $14.52 | 895,400 | — | — |
| 2008-02-29 | $14.40 | $14.40 | 913,700 | — | — |
| 2008-02-28 | $14.87 | $14.87 | 1,084,200 | — | — |
| 2008-02-27 | $15.44 | $15.44 | 1,692,400 | — | — |
| 2008-02-26 | $14.80 | $14.80 | 1,579,400 | — | — |
| 2008-02-25 | $14.68 | $14.68 | 1,595,900 | — | — |
| 2008-02-22 | $13.95 | $13.95 | 1,481,000 | — | — |
| 2008-02-21 | $14.08 | $14.08 | 1,280,400 | — | — |
| 2008-02-20 | $14.49 | $14.49 | 1,527,400 | — | — |
| 2008-02-19 | $15.08 | $15.08 | 1,098,700 | — | — |
| 2008-02-15 | $14.97 | $14.97 | 1,068,200 | — | — |
| 2008-02-14 | $14.93 | $14.93 | 982,100 | — | — |
| 2008-02-13 | $15.47 | $15.47 | 901,800 | — | — |
| 2008-02-12 | $15.28 | $15.28 | 1,053,500 | — | — |
| 2008-02-11 | $15.15 | $15.15 | 1,074,400 | — | — |
| 2008-02-08 | $14.84 | $14.84 | 1,522,800 | — | — |
| 2008-02-07 | $15.50 | $15.50 | 1,195,000 | — | — |
| 2008-02-06 | $15.24 | $15.24 | 997,700 | — | — |
| 2008-02-05 | $15.60 | $15.60 | 1,472,000 | — | — |
| 2008-02-04 | $16.02 | $16.02 | 1,259,500 | — | — |
| 2008-02-01 | $15.97 | $15.97 | 1,900,500 | — | — |
| 2008-01-31 | $15.60 | $15.60 | 2,695,800 | — | — |
| 2008-01-30 | $15.14 | $15.14 | 1,213,100 | — | — |
| 2008-01-29 | $15.53 | $15.53 | 1,382,300 | — | — |
| 2008-01-28 | $15.15 | $15.15 | 1,553,700 | — | — |
| 2008-01-25 | $15.19 | $15.19 | 1,024,600 | — | — |
| 2008-01-24 | $15.24 | $15.24 | 1,800,100 | — | — |
| 2008-01-23 | $15.29 | $15.29 | 2,930,800 | — | — |
| 2008-01-22 | $15.57 | $15.57 | 1,896,900 | — | — |
| 2008-01-18 | $15.78 | $15.78 | 2,127,800 | — | — |
| 2008-01-17 | $16.48 | $16.48 | 2,046,600 | — | — |
| 2008-01-16 | $16.41 | $16.41 | 2,444,700 | — | — |
| 2008-01-15 | $16.60 | $16.60 | 1,547,400 | — | — |
| 2008-01-14 | $16.69 | $16.69 | 2,294,500 | — | — |
| 2008-01-11 | $17.10 | $17.10 | 1,748,200 | — | — |
| 2008-01-10 | $17.40 | $17.40 | 4,513,700 | — | — |
| 2008-01-09 | $16.61 | $16.61 | 7,325,200 | — | — |
| 2008-01-08 | $18.58 | $18.58 | 23,325,500 | — | — |
| 2008-01-07 | $14.58 | $14.58 | 8,122,300 | — | — |
| 2008-01-04 | $15.02 | $15.02 | 1,483,200 | — | — |
| 2008-01-03 | $15.12 | $15.12 | 1,178,300 | — | — |
| 2008-01-02 | $15.38 | $15.38 | 1,266,800 | — | — |