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
- 1999-05-26 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 | $14.67 | $17.24 | 415,800 | — | — |
| 2008-12-30 | $14.46 | $17.00 | 692,900 | — | — |
| 2008-12-29 | $14.58 | $17.14 | 410,200 | — | — |
| 2008-12-26 | $14.50 | $17.04 | 388,900 | — | — |
| 2008-12-24 | $14.91 | $17.53 | 350,800 | — | — |
| 2008-12-23 | $14.19 | $16.68 | 1,509,700 | — | — |
| 2008-12-22 | $14.84 | $17.44 | 1,086,200 | — | — |
| 2008-12-19 | $14.84 | $17.44 | 1,342,600 | — | — |
| 2008-12-18 | $14.56 | $17.11 | 1,288,600 | — | — |
| 2008-12-17 | $14.06 | $16.53 | 1,173,600 | — | — |
| 2008-12-16 | $13.86 | $16.29 | 1,949,000 | — | — |
| 2008-12-15 | $12.96 | $15.23 | 906,400 | — | — |
| 2008-12-12 | $13.40 | $15.75 | 1,593,000 | — | — |
| 2008-12-11 | $12.91 | $15.18 | 1,028,700 | — | — |
| 2008-12-10 | $13.02 | $15.30 | 1,084,300 | — | — |
| 2008-12-09 | $11.79 | $13.86 | 1,107,100 | — | — |
| 2008-12-08 | $12.03 | $14.14 | 1,073,700 | — | — |
| 2008-12-05 | $11.11 | $13.06 | 1,179,800 | — | — |
| 2008-12-04 | $10.62 | $12.48 | 807,800 | — | — |
| 2008-12-03 | $11.09 | $13.04 | 704,400 | — | — |
| 2008-12-02 | $11.01 | $12.94 | 810,100 | — | — |
| 2008-12-01 | $10.61 | $12.47 | 746,400 | — | — |
| 2008-11-28 | $11.34 | $13.33 | 283,900 | — | — |
| 2008-11-26 | $11.55 | $13.58 | 563,600 | — | — |
| 2008-11-25 | $10.82 | $12.72 | 845,000 | — | — |
| 2008-11-24 | $11.49 | $13.51 | 1,326,300 | — | — |
| 2008-11-21 | $10.91 | $12.82 | 1,399,600 | — | — |
| 2008-11-20 | $10.10 | $11.87 | 1,066,300 | — | — |
| 2008-11-19 | $10.65 | $12.52 | 755,800 | — | — |
| 2008-11-18 | $11.98 | $14.08 | 892,800 | — | — |
| 2008-11-17 | $12.18 | $14.32 | 1,087,800 | — | — |
| 2008-11-14 | $12.56 | $14.76 | 1,274,800 | — | — |
| 2008-11-13 | $14.26 | $16.76 | 1,392,100 | — | — |
| 2008-11-12 | $12.80 | $15.05 | 1,178,500 | — | — |
| 2008-11-11 | $12.82 | $15.07 | 1,093,100 | — | — |
| 2008-11-10 | $13.19 | $15.50 | 1,266,900 | — | — |
| 2008-11-07 | $12.94 | $15.21 | 1,454,900 | — | — |
| 2008-11-06 | $11.98 | $14.08 | 1,253,800 | — | — |
| 2008-11-05 | $12.88 | $15.14 | 744,400 | — | — |
| 2008-11-04 | $13.53 | $15.90 | 696,200 | — | — |
| 2008-11-03 | $12.35 | $14.52 | 991,100 | — | — |
| 2008-10-31 | $12.55 | $14.75 | 1,105,900 | — | — |
| 2008-10-30 | $13.30 | $15.63 | 1,438,900 | — | — |
| 2008-10-29 | $11.01 | $12.94 | 1,772,300 | — | — |
| 2008-10-28 | $11.65 | $13.69 | 1,716,400 | — | — |
| 2008-10-27 | $11.06 | $13.00 | 877,000 | — | — |
| 2008-10-24 | $11.01 | $12.94 | 1,683,300 | — | — |
| 2008-10-23 | $12.93 | $15.20 | 1,433,900 | — | — |
| 2008-10-22 | $13.10 | $15.40 | 1,105,700 | — | — |
| 2008-10-21 | $14.01 | $16.47 | 788,100 | — | — |
| 2008-10-20 | $14.98 | $17.61 | 965,300 | — | — |
| 2008-10-17 | $15.00 | $17.63 | 1,143,000 | — | — |
| 2008-10-16 | $15.02 | $17.66 | 2,116,300 | — | — |
| 2008-10-15 | $14.57 | $17.13 | 1,980,500 | — | — |
| 2008-10-14 | $16.20 | $19.04 | 1,626,900 | — | — |
| 2008-10-13 | $15.50 | $18.22 | 1,825,700 | — | — |
| 2008-10-10 | $13.38 | $15.73 | 1,792,900 | — | — |
| 2008-10-09 | $13.66 | $16.06 | 980,100 | — | — |
| 2008-10-08 | $14.00 | $16.46 | 1,013,800 | — | — |
| 2008-10-07 | $14.20 | $16.69 | 1,358,200 | — | — |
| 2008-10-06 | $15.15 | $17.81 | 1,338,500 | — | — |
| 2008-10-03 | $16.04 | $18.85 | 1,045,600 | — | — |
| 2008-10-02 | $16.15 | $18.98 | 815,900 | — | — |
| 2008-10-01 | $17.18 | $20.19 | 948,400 | — | — |
| 2008-09-30 | $16.79 | $19.74 | 1,567,000 | — | — |
| 2008-09-29 | $16.82 | $19.77 | 930,700 | — | — |
| 2008-09-26 | $17.95 | $21.10 | 897,600 | — | — |
| 2008-09-25 | $17.72 | $20.83 | 1,752,300 | — | — |
| 2008-09-24 | $17.30 | $20.34 | 938,600 | — | — |
| 2008-09-23 | $17.18 | $20.19 | 872,600 | — | — |
| 2008-09-22 | $17.75 | $20.86 | 1,308,400 | — | — |
| 2008-09-19 | $19.05 | $22.39 | 773,500 | — | — |
| 2008-09-18 | $18.26 | $21.46 | 1,086,100 | — | — |
| 2008-09-17 | $17.80 | $20.92 | 1,337,500 | — | — |
| 2008-09-16 | $17.85 | $20.98 | 1,246,400 | — | — |
| 2008-09-15 | $18.03 | $21.19 | 517,400 | — | — |
| 2008-09-12 | $18.96 | $22.29 | 378,400 | — | — |
| 2008-09-11 | $18.98 | $22.31 | 644,300 | — | — |
| 2008-09-10 | $19.27 | $22.65 | 503,400 | — | — |
| 2008-09-09 | $18.95 | $22.28 | 454,700 | — | — |
| 2008-09-08 | $19.55 | $22.98 | 495,200 | — | — |
| 2008-09-05 | $19.15 | $22.51 | 657,400 | — | — |
| 2008-09-04 | $18.76 | $22.05 | 541,100 | — | — |
| 2008-09-03 | $19.07 | $22.42 | 838,800 | — | — |
| 2008-09-02 | $20.20 | $23.74 | 408,200 | — | — |
| 2008-08-29 | $20.36 | $23.93 | 292,200 | — | — |
| 2008-08-28 | $20.72 | $24.36 | 298,200 | — | — |
| 2008-08-27 | $20.46 | $24.05 | 533,600 | — | — |
| 2008-08-26 | $19.77 | $23.24 | 428,100 | — | — |
| 2008-08-25 | $19.35 | $22.75 | 232,500 | — | — |
| 2008-08-22 | $19.93 | $23.43 | 325,700 | — | — |
| 2008-08-21 | $19.72 | $23.18 | 473,400 | — | — |
| 2008-08-20 | $19.56 | $22.99 | 645,400 | — | — |
| 2008-08-19 | $19.62 | $23.06 | 601,500 | — | — |
| 2008-08-18 | $20.16 | $23.70 | 323,900 | — | — |
| 2008-08-15 | $20.24 | $23.79 | 286,200 | — | — |
| 2008-08-14 | $20.08 | $23.60 | 563,500 | — | — |
| 2008-08-13 | $19.93 | $23.43 | 453,600 | — | — |
| 2008-08-12 | $20.25 | $23.80 | 361,600 | — | — |
| 2008-08-11 | $20.60 | $24.21 | 524,800 | — | — |
| 2008-08-08 | $20.65 | $24.27 | 701,200 | — | — |
| 2008-08-07 | $20.58 | $24.19 | 1,115,100 | — | — |
| 2008-08-06 | $21.17 | $24.88 | 956,100 | — | — |
| 2008-08-05 | $21.26 | $24.99 | 950,500 | — | — |
| 2008-08-04 | $20.88 | $24.54 | 2,062,900 | — | — |
| 2008-08-01 | $20.04 | $23.56 | 993,600 | — | — |
| 2008-07-31 | $20.47 | $24.06 | 509,800 | — | — |
| 2008-07-30 | $20.53 | $24.13 | 694,000 | — | — |
| 2008-07-29 | $20.68 | $24.31 | 742,400 | — | — |
| 2008-07-28 | $20.92 | $24.59 | 786,400 | — | — |
| 2008-07-25 | $20.94 | $24.61 | 1,171,000 | — | — |
| 2008-07-24 | $20.75 | $24.39 | 950,500 | — | — |
| 2008-07-23 | $20.76 | $24.40 | 1,124,600 | — | — |
| 2008-07-22 | $20.60 | $24.21 | 856,700 | — | — |
| 2008-07-21 | $20.50 | $24.10 | 1,467,800 | — | — |
| 2008-07-18 | $20.47 | $24.06 | 975,200 | — | — |
| 2008-07-17 | $20.76 | $24.40 | 816,000 | — | — |
| 2008-07-16 | $20.89 | $24.56 | 858,400 | — | — |
| 2008-07-15 | $20.26 | $23.82 | 1,328,000 | — | — |
| 2008-07-14 | $20.87 | $24.53 | 556,400 | — | — |
| 2008-07-11 | $21.71 | $25.52 | 692,300 | — | — |
| 2008-07-10 | $22.49 | $26.44 | 904,200 | — | — |
| 2008-07-09 | $23.03 | $27.07 | 810,400 | — | — |
| 2008-07-08 | $22.91 | $26.93 | 582,700 | — | — |
| 2008-07-07 | $22.61 | $26.58 | 666,800 | — | — |
| 2008-07-03 | $21.40 | $25.16 | 298,300 | — | — |
| 2008-07-02 | $21.25 | $24.98 | 611,500 | — | — |
| 2008-07-01 | $21.37 | $25.12 | 337,000 | — | — |
| 2008-06-30 | $21.32 | $25.06 | 251,800 | — | — |
| 2008-06-27 | $21.26 | $24.99 | 239,400 | — | — |
| 2008-06-26 | $21.36 | $25.11 | 424,900 | — | — |
| 2008-06-25 | $22.09 | $25.97 | 477,700 | — | — |
| 2008-06-24 | $21.40 | $25.16 | 865,200 | — | — |
| 2008-06-23 | $21.36 | $25.11 | 425,500 | — | — |
| 2008-06-20 | $21.28 | $25.01 | 862,700 | — | — |
| 2008-06-19 | $21.97 | $25.83 | 588,700 | — | — |
| 2008-06-18 | $22.00 | $25.86 | 654,700 | — | — |
| 2008-06-17 | $22.06 | $25.93 | 318,600 | — | — |
| 2008-06-16 | $21.75 | $25.57 | 555,700 | — | — |
| 2008-06-13 | $21.31 | $25.05 | 518,000 | — | — |
| 2008-06-12 | $21.20 | $24.92 | 507,900 | — | — |
| 2008-06-11 | $21.48 | $25.25 | 415,700 | — | — |
| 2008-06-10 | $21.65 | $25.45 | 306,800 | — | — |
| 2008-06-09 | $21.65 | $25.45 | 401,500 | — | — |
| 2008-06-06 | $22.21 | $26.11 | 299,800 | — | — |
| 2008-06-05 | $22.65 | $26.62 | 276,300 | — | — |
| 2008-06-04 | $22.57 | $26.53 | 542,900 | — | — |
| 2008-06-03 | $22.43 | $26.37 | 432,800 | — | — |
| 2008-06-02 | $22.33 | $26.25 | 418,500 | — | — |
| 2008-05-30 | $22.61 | $26.58 | 268,800 | — | — |
| 2008-05-29 | $22.66 | $26.64 | 344,300 | — | — |
| 2008-05-28 | $23.02 | $27.06 | 370,900 | — | — |
| 2008-05-27 | $22.95 | $26.98 | 928,200 | — | — |
| 2008-05-23 | $21.60 | $25.39 | 508,400 | — | — |
| 2008-05-22 | $21.90 | $25.74 | 419,000 | — | — |
| 2008-05-21 | $22.07 | $25.94 | 349,200 | — | — |
| 2008-05-20 | $22.07 | $25.94 | 807,500 | — | — |
| 2008-05-19 | $23.16 | $27.22 | 582,700 | — | — |
| 2008-05-16 | $23.12 | $27.18 | 628,400 | — | — |
| 2008-05-15 | $22.63 | $26.60 | 398,700 | — | — |
| 2008-05-14 | $22.40 | $26.33 | 769,200 | — | — |
| 2008-05-13 | $22.24 | $26.14 | 649,800 | — | — |
| 2008-05-12 | $21.58 | $25.37 | 747,900 | — | — |
| 2008-05-09 | $21.32 | $25.06 | 1,110,100 | — | — |
| 2008-05-08 | $21.74 | $25.55 | 852,800 | — | — |
| 2008-05-07 | $21.83 | $25.66 | 1,549,500 | — | — |
| 2008-05-06 | $22.97 | $27.00 | 653,800 | — | — |
| 2008-05-05 | $23.10 | $27.15 | 465,900 | — | — |
| 2008-05-02 | $22.87 | $26.88 | 557,400 | — | — |
| 2008-05-01 | $23.53 | $27.66 | 472,500 | — | — |
| 2008-04-30 | $23.12 | $27.18 | 496,000 | — | — |
| 2008-04-29 | $22.81 | $26.81 | 628,300 | — | — |
| 2008-04-28 | $23.26 | $27.34 | 593,300 | — | — |
| 2008-04-25 | $23.79 | $27.96 | 448,800 | — | — |
| 2008-04-24 | $24.22 | $28.47 | 609,600 | — | — |
| 2008-04-23 | $24.05 | $28.27 | 623,800 | — | — |
| 2008-04-22 | $23.66 | $27.81 | 549,400 | — | — |
| 2008-04-21 | $23.97 | $28.18 | 659,300 | — | — |
| 2008-04-18 | $24.36 | $28.63 | 702,800 | — | — |
| 2008-04-17 | $24.82 | $29.18 | 637,500 | — | — |
| 2008-04-16 | $25.35 | $29.80 | 1,231,900 | — | — |
| 2008-04-15 | $24.67 | $29.00 | 432,200 | — | — |
| 2008-04-14 | $25.01 | $29.40 | 795,400 | — | — |
| 2008-04-11 | $24.49 | $28.79 | 486,400 | — | — |
| 2008-04-10 | $24.58 | $28.89 | 316,000 | — | — |
| 2008-04-09 | $24.17 | $28.41 | 300,700 | — | — |
| 2008-04-08 | $24.48 | $28.78 | 706,000 | — | — |
| 2008-04-07 | $24.49 | $28.79 | 294,700 | — | — |
| 2008-04-04 | $24.21 | $28.46 | 356,800 | — | — |
| 2008-04-03 | $24.54 | $28.85 | 684,000 | — | — |
| 2008-04-02 | $24.04 | $28.26 | 501,100 | — | — |
| 2008-04-01 | $24.31 | $28.58 | 693,200 | — | — |
| 2008-03-31 | $23.75 | $27.92 | 410,900 | — | — |
| 2008-03-28 | $23.75 | $27.92 | 494,000 | — | — |
| 2008-03-27 | $23.91 | $28.11 | 706,000 | — | — |
| 2008-03-26 | $23.81 | $27.99 | 498,700 | — | — |
| 2008-03-25 | $24.24 | $28.49 | 460,200 | — | — |
| 2008-03-24 | $24.13 | $28.36 | 576,400 | — | — |
| 2008-03-20 | $24.02 | $28.24 | 722,900 | — | — |
| 2008-03-19 | $23.91 | $28.11 | 919,800 | — | — |
| 2008-03-18 | $24.92 | $29.29 | 590,500 | — | — |
| 2008-03-17 | $23.51 | $27.64 | 802,600 | — | — |
| 2008-03-14 | $23.50 | $27.62 | 1,070,400 | — | — |
| 2008-03-13 | $23.87 | $28.06 | 754,800 | — | — |
| 2008-03-12 | $24.68 | $29.01 | 451,700 | — | — |
| 2008-03-11 | $25.14 | $29.55 | 891,200 | — | — |
| 2008-03-10 | $24.83 | $29.19 | 759,500 | — | — |
| 2008-03-07 | $24.49 | $28.79 | 368,800 | — | — |
| 2008-03-06 | $24.97 | $29.35 | 457,900 | — | — |
| 2008-03-05 | $25.20 | $29.62 | 418,100 | — | — |
| 2008-03-04 | $25.60 | $30.09 | 1,095,500 | — | — |
| 2008-03-03 | $24.97 | $29.35 | 566,200 | — | — |
| 2008-02-29 | $24.29 | $28.55 | 422,100 | — | — |
| 2008-02-28 | $24.48 | $28.78 | 436,400 | — | — |
| 2008-02-27 | $24.72 | $29.06 | 349,900 | — | — |
| 2008-02-26 | $25.09 | $29.49 | 550,800 | — | — |
| 2008-02-25 | $25.59 | $30.08 | 456,100 | — | — |
| 2008-02-22 | $24.89 | $29.26 | 456,700 | — | — |
| 2008-02-21 | $24.75 | $29.09 | 401,700 | — | — |
| 2008-02-20 | $25.42 | $29.88 | 666,400 | — | — |
| 2008-02-19 | $25.55 | $30.03 | 588,900 | — | — |
| 2008-02-15 | $25.50 | $29.97 | 727,800 | — | — |
| 2008-02-14 | $26.95 | $31.68 | 1,109,100 | — | — |
| 2008-02-13 | $26.48 | $31.13 | 891,400 | — | — |
| 2008-02-12 | $26.21 | $30.81 | 623,400 | — | — |
| 2008-02-11 | $25.73 | $30.25 | 630,800 | — | — |
| 2008-02-08 | $25.21 | $29.63 | 454,400 | — | — |
| 2008-02-07 | $24.87 | $29.23 | 688,500 | — | — |
| 2008-02-06 | $24.95 | $29.33 | 545,500 | — | — |
| 2008-02-05 | $25.32 | $29.76 | 981,400 | — | — |
| 2008-02-04 | $25.75 | $30.27 | 656,300 | — | — |
| 2008-02-01 | $27.10 | $31.86 | 1,044,400 | — | — |
| 2008-01-31 | $26.55 | $31.21 | 807,900 | — | — |
| 2008-01-30 | $26.51 | $31.16 | 1,554,500 | — | — |
| 2008-01-29 | $25.77 | $30.29 | 1,537,600 | — | — |
| 2008-01-28 | $25.23 | $29.66 | 1,729,400 | — | — |
| 2008-01-25 | $23.35 | $27.45 | 758,600 | — | — |
| 2008-01-24 | $23.69 | $27.85 | 1,126,700 | — | — |
| 2008-01-23 | $24.02 | $28.24 | 1,904,700 | — | — |
| 2008-01-22 | $24.17 | $28.41 | 1,648,800 | — | — |
| 2008-01-18 | $24.26 | $28.52 | 1,340,300 | — | — |
| 2008-01-17 | $23.84 | $28.02 | 1,564,300 | — | — |
| 2008-01-16 | $23.83 | $28.01 | 1,639,000 | — | — |
| 2008-01-15 | $24.52 | $28.82 | 888,800 | — | — |
| 2008-01-14 | $25.88 | $30.42 | 594,100 | — | — |
| 2008-01-11 | $25.10 | $29.50 | 692,900 | — | — |
| 2008-01-10 | $25.50 | $29.97 | 1,165,400 | — | — |
| 2008-01-09 | $25.11 | $29.52 | 2,196,100 | — | — |
| 2008-01-08 | $24.37 | $28.65 | 791,700 | — | — |
| 2008-01-07 | $25.16 | $29.58 | 522,400 | — | — |
| 2008-01-04 | $25.42 | $29.88 | 941,900 | — | — |
| 2008-01-03 | $25.66 | $30.16 | 330,600 | — | — |
| 2008-01-02 | $25.77 | $30.29 | 888,300 | — | — |