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
- 1985-05-29 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 | $12.00 | $12.00 | 275,200 | — | — |
| 2008-12-30 | $11.67 | $11.67 | 212,500 | — | — |
| 2008-12-29 | $11.53 | $11.53 | 158,200 | — | — |
| 2008-12-26 | $12.28 | $12.28 | 150,000 | — | — |
| 2008-12-24 | $11.81 | $11.81 | 160,700 | — | — |
| 2008-12-23 | $11.72 | $11.72 | 278,800 | — | — |
| 2008-12-22 | $12.73 | $12.73 | 280,200 | — | — |
| 2008-12-19 | $13.05 | $13.05 | 401,300 | — | — |
| 2008-12-18 | $12.93 | $12.93 | 409,200 | — | — |
| 2008-12-17 | $14.63 | $14.63 | 567,400 | — | — |
| 2008-12-16 | $14.42 | $14.42 | 312,700 | — | — |
| 2008-12-15 | $13.06 | $13.06 | 264,200 | — | — |
| 2008-12-12 | $14.22 | $14.22 | 236,900 | — | — |
| 2008-12-11 | $13.28 | $13.28 | 178,700 | — | — |
| 2008-12-10 | $14.65 | $14.65 | 132,900 | — | — |
| 2008-12-09 | $13.95 | $13.95 | 172,000 | — | — |
| 2008-12-08 | $14.39 | $14.39 | 187,500 | — | — |
| 2008-12-05 | $13.31 | $13.31 | 223,300 | — | — |
| 2008-12-04 | $13.03 | $13.03 | 160,100 | — | — |
| 2008-12-03 | $13.45 | $13.45 | 190,100 | — | — |
| 2008-12-02 | $12.71 | $12.71 | 224,500 | — | — |
| 2008-12-01 | $11.35 | $11.35 | 243,600 | — | — |
| 2008-11-28 | $14.06 | $14.06 | 65,200 | — | — |
| 2008-11-26 | $14.07 | $14.07 | 184,900 | — | — |
| 2008-11-25 | $12.20 | $12.20 | 202,400 | — | — |
| 2008-11-24 | $11.85 | $11.85 | 227,900 | — | — |
| 2008-11-21 | $10.50 | $10.50 | 311,900 | — | — |
| 2008-11-20 | $9.65 | $9.65 | 258,100 | — | — |
| 2008-11-19 | $10.22 | $10.22 | 195,700 | — | — |
| 2008-11-18 | $11.10 | $11.10 | 203,000 | — | — |
| 2008-11-17 | $11.01 | $11.01 | 154,700 | — | — |
| 2008-11-14 | $11.51 | $11.51 | 244,300 | — | — |
| 2008-11-13 | $12.83 | $12.83 | 260,500 | — | — |
| 2008-11-12 | $11.59 | $11.59 | 208,900 | — | — |
| 2008-11-11 | $12.01 | $12.01 | 185,500 | — | — |
| 2008-11-10 | $11.78 | $11.78 | 123,300 | — | — |
| 2008-11-07 | $12.10 | $12.10 | 155,900 | — | — |
| 2008-11-06 | $11.76 | $11.76 | 288,100 | — | — |
| 2008-11-05 | $12.34 | $12.34 | 214,600 | — | — |
| 2008-11-04 | $12.53 | $12.53 | 236,300 | — | — |
| 2008-11-03 | $11.94 | $11.94 | 244,100 | — | — |
| 2008-10-31 | $12.10 | $12.10 | 355,300 | — | — |
| 2008-10-30 | $12.06 | $12.06 | 184,800 | — | — |
| 2008-10-29 | $12.04 | $12.04 | 196,400 | — | — |
| 2008-10-28 | $12.06 | $12.06 | 190,700 | — | — |
| 2008-10-27 | $10.73 | $10.73 | 191,900 | — | — |
| 2008-10-24 | $11.42 | $11.42 | 269,100 | — | — |
| 2008-10-23 | $11.29 | $11.29 | 428,500 | — | — |
| 2008-10-22 | $11.43 | $11.43 | 230,300 | — | — |
| 2008-10-21 | $11.67 | $11.67 | 186,000 | — | — |
| 2008-10-20 | $12.32 | $12.32 | 159,900 | — | — |
| 2008-10-17 | $11.88 | $11.88 | 334,300 | — | — |
| 2008-10-16 | $12.73 | $12.73 | 590,900 | — | — |
| 2008-10-15 | $12.44 | $12.44 | 175,800 | — | — |
| 2008-10-14 | $14.12 | $14.12 | 247,600 | — | — |
| 2008-10-13 | $15.53 | $15.53 | 123,300 | — | — |
| 2008-10-10 | $14.24 | $14.24 | 467,300 | — | — |
| 2008-10-09 | $13.09 | $13.09 | 239,500 | — | — |
| 2008-10-08 | $14.69 | $14.69 | 291,900 | — | — |
| 2008-10-07 | $14.10 | $14.10 | 277,100 | — | — |
| 2008-10-06 | $15.43 | $15.43 | 400,900 | — | — |
| 2008-10-03 | $14.27 | $14.27 | 288,200 | — | — |
| 2008-10-02 | $15.04 | $15.04 | 258,900 | — | — |
| 2008-10-01 | $16.05 | $16.05 | 269,100 | — | — |
| 2008-09-30 | $17.11 | $17.11 | 332,500 | — | — |
| 2008-09-29 | $18.23 | $18.23 | 180,100 | — | — |
| 2008-09-26 | $18.94 | $18.94 | 306,300 | — | — |
| 2008-09-25 | $19.58 | $19.58 | 237,800 | — | — |
| 2008-09-24 | $18.87 | $18.87 | 264,200 | — | — |
| 2008-09-23 | $18.93 | $18.93 | 262,700 | — | — |
| 2008-09-22 | $18.55 | $18.55 | 427,400 | — | — |
| 2008-09-19 | $20.58 | $20.58 | 909,000 | — | — |
| 2008-09-18 | $20.22 | $20.22 | 508,500 | — | — |
| 2008-09-17 | $17.30 | $17.30 | 302,600 | — | — |
| 2008-09-16 | $18.11 | $18.11 | 274,100 | — | — |
| 2008-09-15 | $17.54 | $17.54 | 159,800 | — | — |
| 2008-09-12 | $18.10 | $18.10 | 195,300 | — | — |
| 2008-09-11 | $18.03 | $18.03 | 162,500 | — | — |
| 2008-09-10 | $18.27 | $18.27 | 138,800 | — | — |
| 2008-09-09 | $17.95 | $17.95 | 310,100 | — | — |
| 2008-09-08 | $18.16 | $18.16 | 512,200 | — | — |
| 2008-09-05 | $16.76 | $16.76 | 316,800 | — | — |
| 2008-09-04 | $16.49 | $16.49 | 322,200 | — | — |
| 2008-09-03 | $16.79 | $16.79 | 332,500 | — | — |
| 2008-09-02 | $16.36 | $16.36 | 421,300 | — | — |
| 2008-08-29 | $16.03 | $16.03 | 125,500 | — | — |
| 2008-08-28 | $16.06 | $16.06 | 142,200 | — | — |
| 2008-08-27 | $15.72 | $15.72 | 182,500 | — | — |
| 2008-08-26 | $15.89 | $15.89 | 193,500 | — | — |
| 2008-08-25 | $16.16 | $16.16 | 199,500 | — | — |
| 2008-08-22 | $16.81 | $16.81 | 148,100 | — | — |
| 2008-08-21 | $16.55 | $16.55 | 263,500 | — | — |
| 2008-08-20 | $17.15 | $17.15 | 127,200 | — | — |
| 2008-08-19 | $17.14 | $17.14 | 117,100 | — | — |
| 2008-08-18 | $18.05 | $18.05 | 103,000 | — | — |
| 2008-08-15 | $18.42 | $18.42 | 141,500 | — | — |
| 2008-08-14 | $18.82 | $18.82 | 177,000 | — | — |
| 2008-08-13 | $18.07 | $18.07 | 188,200 | — | — |
| 2008-08-12 | $17.94 | $17.94 | 161,700 | — | — |
| 2008-08-11 | $17.64 | $17.64 | 235,200 | — | — |
| 2008-08-08 | $16.71 | $16.71 | 152,900 | — | — |
| 2008-08-07 | $16.05 | $16.05 | 252,500 | — | — |
| 2008-08-06 | $16.01 | $16.01 | 295,800 | — | — |
| 2008-08-05 | $15.32 | $15.32 | 423,500 | — | — |
| 2008-08-04 | $15.06 | $15.06 | 634,500 | — | — |
| 2008-08-01 | $15.06 | $15.06 | 478,900 | — | — |
| 2008-07-31 | $14.80 | $14.80 | 611,300 | — | — |
| 2008-07-30 | $17.43 | $17.43 | 265,600 | — | — |
| 2008-07-29 | $18.03 | $18.03 | 614,900 | — | — |
| 2008-07-28 | $16.87 | $16.87 | 264,900 | — | — |
| 2008-07-25 | $17.99 | $17.99 | 362,000 | — | — |
| 2008-07-24 | $17.87 | $17.87 | 463,800 | — | — |
| 2008-07-23 | $18.72 | $18.72 | 308,600 | — | — |
| 2008-07-22 | $17.56 | $17.56 | 188,700 | — | — |
| 2008-07-21 | $16.89 | $16.89 | 465,300 | — | — |
| 2008-07-18 | $16.94 | $16.94 | 352,000 | — | — |
| 2008-07-17 | $17.05 | $17.05 | 455,100 | — | — |
| 2008-07-16 | $16.74 | $16.74 | 475,700 | — | — |
| 2008-07-15 | $15.66 | $15.66 | 399,300 | — | — |
| 2008-07-14 | $15.10 | $15.10 | 292,400 | — | — |
| 2008-07-11 | $15.23 | $15.23 | 345,000 | — | — |
| 2008-07-10 | $15.40 | $15.40 | 264,600 | — | — |
| 2008-07-09 | $15.67 | $15.67 | 499,500 | — | — |
| 2008-07-08 | $16.45 | $16.45 | 350,000 | — | — |
| 2008-07-07 | $15.40 | $15.40 | 495,700 | — | — |
| 2008-07-03 | $15.41 | $15.41 | 538,400 | — | — |
| 2008-07-02 | $15.55 | $15.55 | 546,200 | — | — |
| 2008-07-01 | $15.87 | $15.87 | 311,100 | — | — |
| 2008-06-30 | $15.95 | $15.95 | 300,800 | — | — |
| 2008-06-27 | $16.73 | $16.73 | 560,300 | — | — |
| 2008-06-26 | $16.58 | $16.58 | 409,400 | — | — |
| 2008-06-25 | $17.60 | $17.60 | 255,300 | — | — |
| 2008-06-24 | $17.33 | $17.33 | 207,200 | — | — |
| 2008-06-23 | $18.17 | $18.17 | 421,500 | — | — |
| 2008-06-20 | $18.49 | $18.49 | 533,400 | — | — |
| 2008-06-19 | $18.79 | $18.79 | 343,100 | — | — |
| 2008-06-18 | $18.98 | $18.98 | 477,500 | — | — |
| 2008-06-17 | $18.93 | $18.93 | 140,900 | — | — |
| 2008-06-16 | $19.80 | $19.80 | 123,900 | — | — |
| 2008-06-13 | $19.75 | $19.75 | 111,800 | — | — |
| 2008-06-12 | $19.72 | $19.72 | 295,300 | — | — |
| 2008-06-11 | $19.69 | $19.69 | 341,200 | — | — |
| 2008-06-10 | $19.72 | $19.72 | 603,200 | — | — |
| 2008-06-09 | $20.05 | $20.05 | 756,400 | — | — |
| 2008-06-06 | $20.45 | $20.45 | 616,200 | — | — |
| 2008-06-05 | $21.56 | $21.56 | 353,700 | — | — |
| 2008-06-04 | $21.20 | $21.20 | 456,700 | — | — |
| 2008-06-03 | $22.18 | $22.18 | 334,000 | — | — |
| 2008-06-02 | $22.05 | $22.05 | 406,100 | — | — |
| 2008-05-30 | $21.98 | $21.98 | 521,200 | — | — |
| 2008-05-29 | $22.70 | $22.70 | 577,000 | — | — |
| 2008-05-28 | $23.35 | $23.35 | 221,300 | — | — |
| 2008-05-27 | $23.51 | $23.51 | 141,600 | — | — |
| 2008-05-23 | $22.99 | $22.99 | 194,700 | — | — |
| 2008-05-22 | $22.76 | $22.76 | 145,000 | — | — |
| 2008-05-21 | $22.91 | $22.91 | 267,600 | — | — |
| 2008-05-20 | $22.99 | $22.99 | 204,400 | — | — |
| 2008-05-19 | $23.52 | $23.52 | 126,400 | — | — |
| 2008-05-16 | $23.26 | $23.26 | 141,600 | — | — |
| 2008-05-15 | $23.54 | $23.54 | 65,600 | — | — |
| 2008-05-14 | $23.43 | $23.43 | 222,800 | — | — |
| 2008-05-13 | $23.81 | $23.81 | 258,300 | — | — |
| 2008-05-12 | $22.91 | $22.91 | 147,700 | — | — |
| 2008-05-09 | $22.41 | $22.41 | 140,800 | — | — |
| 2008-05-08 | $22.04 | $22.04 | 224,300 | — | — |
| 2008-05-07 | $22.78 | $22.78 | 280,300 | — | — |
| 2008-05-06 | $22.92 | $22.92 | 374,700 | — | — |
| 2008-05-05 | $23.59 | $23.59 | 485,200 | — | — |
| 2008-05-02 | $22.75 | $22.75 | 618,500 | — | — |
| 2008-05-01 | $24.78 | $24.78 | 237,200 | — | — |
| 2008-04-30 | $24.39 | $24.39 | 141,700 | — | — |
| 2008-04-29 | $24.62 | $24.62 | 181,100 | — | — |
| 2008-04-28 | $24.96 | $24.96 | 134,500 | — | — |
| 2008-04-25 | $24.24 | $24.24 | 167,500 | — | — |
| 2008-04-24 | $24.06 | $24.06 | 118,300 | — | — |
| 2008-04-23 | $23.60 | $23.60 | 164,000 | — | — |
| 2008-04-22 | $24.69 | $24.69 | 142,800 | — | — |
| 2008-04-21 | $25.55 | $25.55 | 109,700 | — | — |
| 2008-04-18 | $26.70 | $26.70 | 123,100 | — | — |
| 2008-04-17 | $26.15 | $26.15 | 120,800 | — | — |
| 2008-04-16 | $25.74 | $25.74 | 195,800 | — | — |
| 2008-04-15 | $24.77 | $24.77 | 367,400 | — | — |
| 2008-04-14 | $26.16 | $26.16 | 136,100 | — | — |
| 2008-04-11 | $26.11 | $26.11 | 85,700 | — | — |
| 2008-04-10 | $26.74 | $26.74 | 92,100 | — | — |
| 2008-04-09 | $26.21 | $26.21 | 115,400 | — | — |
| 2008-04-08 | $26.79 | $26.79 | 108,000 | — | — |
| 2008-04-07 | $26.81 | $26.81 | 168,100 | — | — |
| 2008-04-04 | $26.62 | $26.62 | 319,100 | — | — |
| 2008-04-03 | $24.84 | $24.84 | 148,800 | — | — |
| 2008-04-02 | $25.25 | $25.25 | 200,800 | — | — |
| 2008-04-01 | $25.33 | $25.33 | 226,900 | — | — |
| 2008-03-31 | $24.46 | $24.46 | 182,300 | — | — |
| 2008-03-28 | $24.64 | $24.64 | 160,300 | — | — |
| 2008-03-27 | $25.34 | $25.34 | 206,400 | — | — |
| 2008-03-26 | $25.81 | $25.81 | 179,100 | — | — |
| 2008-03-25 | $25.69 | $25.69 | 260,800 | — | — |
| 2008-03-24 | $27.06 | $27.06 | 317,200 | — | — |
| 2008-03-20 | $26.48 | $26.48 | 481,500 | — | — |
| 2008-03-19 | $26.53 | $26.53 | 172,000 | — | — |
| 2008-03-18 | $28.00 | $28.00 | 191,800 | — | — |
| 2008-03-17 | $26.31 | $26.31 | 330,900 | — | — |
| 2008-03-14 | $26.87 | $26.87 | 304,800 | — | — |
| 2008-03-13 | $28.35 | $28.35 | 195,700 | — | — |
| 2008-03-12 | $27.97 | $27.97 | 316,100 | — | — |
| 2008-03-11 | $27.51 | $27.51 | 185,400 | — | — |
| 2008-03-10 | $26.11 | $26.11 | 263,800 | — | — |
| 2008-03-07 | $26.62 | $26.62 | 285,900 | — | — |
| 2008-03-06 | $27.10 | $27.10 | 267,800 | — | — |
| 2008-03-05 | $27.60 | $27.60 | 203,200 | — | — |
| 2008-03-04 | $27.41 | $27.41 | 299,500 | — | — |
| 2008-03-03 | $26.21 | $26.21 | 299,000 | — | — |
| 2008-02-29 | $26.96 | $26.96 | 316,800 | — | — |
| 2008-02-28 | $27.83 | $27.83 | 355,000 | — | — |
| 2008-02-27 | $28.69 | $28.69 | 562,700 | — | — |
| 2008-02-26 | $27.04 | $27.04 | 349,800 | — | — |
| 2008-02-25 | $25.38 | $25.38 | 189,900 | — | — |
| 2008-02-22 | $24.58 | $24.58 | 341,300 | — | — |
| 2008-02-21 | $24.35 | $24.35 | 470,100 | — | — |
| 2008-02-20 | $24.93 | $24.93 | 312,100 | — | — |
| 2008-02-19 | $24.07 | $24.07 | 175,300 | — | — |
| 2008-02-15 | $24.39 | $24.39 | 408,300 | — | — |
| 2008-02-14 | $25.02 | $25.02 | 485,000 | — | — |
| 2008-02-13 | $26.11 | $26.11 | 313,000 | — | — |
| 2008-02-12 | $24.56 | $24.56 | 144,200 | — | — |
| 2008-02-11 | $24.95 | $24.95 | 139,100 | — | — |
| 2008-02-08 | $24.64 | $24.64 | 119,900 | — | — |
| 2008-02-07 | $25.00 | $25.00 | 223,700 | — | — |
| 2008-02-06 | $25.06 | $25.06 | 136,100 | — | — |
| 2008-02-05 | $24.85 | $24.85 | 306,000 | — | — |
| 2008-02-04 | $26.61 | $26.61 | 191,400 | — | — |
| 2008-02-01 | $26.95 | $26.95 | 169,300 | — | — |
| 2008-01-31 | $27.10 | $27.10 | 272,800 | — | — |
| 2008-01-30 | $25.68 | $25.68 | 268,900 | — | — |
| 2008-01-29 | $25.32 | $25.32 | 456,500 | — | — |
| 2008-01-28 | $24.44 | $24.44 | 214,900 | — | — |
| 2008-01-25 | $23.63 | $23.63 | 309,000 | — | — |
| 2008-01-24 | $24.21 | $24.21 | 787,000 | — | — |
| 2008-01-23 | $22.29 | $22.29 | 779,100 | — | — |
| 2008-01-22 | $21.47 | $21.47 | 777,900 | — | — |
| 2008-01-18 | $21.48 | $21.48 | 530,300 | — | — |
| 2008-01-17 | $21.95 | $21.95 | 370,000 | — | — |
| 2008-01-16 | $23.60 | $23.60 | 376,500 | — | — |
| 2008-01-15 | $24.04 | $24.04 | 424,800 | — | — |
| 2008-01-14 | $25.18 | $25.18 | 336,800 | — | — |
| 2008-01-11 | $25.80 | $25.80 | 263,700 | — | — |
| 2008-01-10 | $26.15 | $26.15 | 308,400 | — | — |
| 2008-01-09 | $25.12 | $25.12 | 273,500 | — | — |
| 2008-01-08 | $24.09 | $24.09 | 344,100 | — | — |
| 2008-01-07 | $25.87 | $25.87 | 393,100 | — | — |
| 2008-01-04 | $25.53 | $25.53 | 272,400 | — | — |
| 2008-01-03 | $27.40 | $27.40 | 217,300 | — | — |
| 2008-01-02 | $27.09 | $27.09 | 223,700 | — | — |