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
- 1997-08-14 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 | $15.88 | $21.24 | 93,150 | — | — |
| 2008-12-30 | $15.33 | $20.51 | 45,000 | — | — |
| 2008-12-29 | $14.71 | $19.68 | 73,050 | — | — |
| 2008-12-26 | $15.14 | $20.25 | 34,350 | — | — |
| 2008-12-24 | $15.15 | $20.27 | 16,950 | — | — |
| 2008-12-23 | $15.05 | $20.14 | 123,450 | — | — |
| 2008-12-22 | $13.75 | $18.40 | 71,700 | — | — |
| 2008-12-19 | $14.85 | $19.87 | 268,650 | — | — |
| 2008-12-18 | $14.13 | $18.91 | 51,450 | — | — |
| 2008-12-17 | $14.57 | $19.50 | 80,850 | — | — |
| 2008-12-16 | $15.13 | $20.25 | 169,500 | — | — |
| 2008-12-15 | $13.59 | $18.18 | 75,000 | — | — |
| 2008-12-12 | $14.55 | $19.47 | 72,750 | — | — |
| 2008-12-11 | $14.47 | $19.35 | 77,250 | — | — |
| 2008-12-10 | $14.97 | $20.02 | 81,300 | — | — |
| 2008-12-09 | $14.37 | $19.23 | 44,550 | — | — |
| 2008-12-08 | $14.80 | $19.80 | 81,900 | — | — |
| 2008-12-05 | $14.67 | $19.62 | 51,600 | — | — |
| 2008-12-04 | $13.38 | $17.90 | 44,850 | — | — |
| 2008-12-03 | $13.91 | $18.60 | 82,950 | — | — |
| 2008-12-02 | $14.07 | $18.82 | 134,550 | — | — |
| 2008-12-01 | $12.65 | $16.93 | 55,950 | — | — |
| 2008-11-28 | $14.79 | $19.79 | 23,550 | — | — |
| 2008-11-26 | $14.67 | $19.62 | 110,850 | — | — |
| 2008-11-25 | $14.01 | $18.74 | 185,700 | — | — |
| 2008-11-24 | $14.44 | $19.32 | 216,750 | — | — |
| 2008-11-21 | $14.28 | $19.10 | 192,450 | — | — |
| 2008-11-20 | $12.32 | $16.48 | 104,700 | — | — |
| 2008-11-19 | $12.97 | $17.35 | 95,400 | — | — |
| 2008-11-18 | $12.35 | $16.52 | 52,800 | — | — |
| 2008-11-17 | $13.15 | $17.59 | 55,050 | — | — |
| 2008-11-14 | $12.69 | $16.98 | 49,800 | — | — |
| 2008-11-13 | $14.13 | $18.91 | 88,050 | — | — |
| 2008-11-12 | $13.55 | $18.12 | 41,400 | — | — |
| 2008-11-11 | $13.91 | $18.61 | 58,500 | — | — |
| 2008-11-10 | $13.71 | $18.34 | 21,450 | — | — |
| 2008-11-07 | $14.13 | $18.90 | 37,500 | — | — |
| 2008-11-06 | $14.26 | $19.08 | 25,350 | — | — |
| 2008-11-05 | $14.21 | $19.01 | 74,550 | — | — |
| 2008-11-04 | $14.23 | $19.04 | 38,100 | — | — |
| 2008-11-03 | $14.26 | $19.08 | 49,650 | — | — |
| 2008-10-31 | $14.97 | $20.02 | 56,850 | — | — |
| 2008-10-30 | $13.44 | $17.98 | 40,650 | — | — |
| 2008-10-29 | $13.46 | $18.01 | 32,550 | — | — |
| 2008-10-28 | $13.37 | $17.89 | 69,900 | — | — |
| 2008-10-27 | $11.83 | $15.82 | 31,650 | — | — |
| 2008-10-24 | $12.73 | $17.04 | 21,150 | — | — |
| 2008-10-23 | $13.21 | $17.68 | 46,200 | — | — |
| 2008-10-22 | $13.27 | $17.75 | 35,400 | — | — |
| 2008-10-21 | $13.35 | $17.73 | 49,350 | — | — |
| 2008-10-20 | $14.23 | $18.89 | 32,700 | — | — |
| 2008-10-17 | $13.53 | $17.96 | 62,400 | — | — |
| 2008-10-16 | $14.59 | $19.36 | 101,400 | — | — |
| 2008-10-15 | $13.24 | $17.58 | 55,500 | — | — |
| 2008-10-14 | $13.44 | $17.84 | 43,050 | — | — |
| 2008-10-13 | $14.67 | $19.48 | 83,850 | — | — |
| 2008-10-10 | $14.23 | $18.89 | 102,450 | — | — |
| 2008-10-09 | $11.37 | $15.09 | 95,100 | — | — |
| 2008-10-08 | $13.66 | $18.13 | 73,800 | — | — |
| 2008-10-07 | $13.49 | $17.90 | 46,050 | — | — |
| 2008-10-06 | $14.54 | $19.30 | 93,900 | — | — |
| 2008-10-03 | $13.98 | $18.56 | 23,550 | — | — |
| 2008-10-02 | $14.43 | $19.15 | 28,650 | — | — |
| 2008-10-01 | $13.93 | $18.50 | 51,150 | — | — |
| 2008-09-30 | $14.64 | $19.43 | 52,800 | — | — |
| 2008-09-29 | $14.85 | $19.72 | 54,000 | — | — |
| 2008-09-26 | $15.50 | $20.58 | 34,800 | — | — |
| 2008-09-25 | $15.92 | $21.13 | 42,750 | — | — |
| 2008-09-24 | $15.33 | $20.35 | 55,200 | — | — |
| 2008-09-23 | $16.09 | $21.35 | 76,200 | — | — |
| 2008-09-22 | $15.59 | $20.69 | 31,050 | — | — |
| 2008-09-19 | $15.95 | $21.18 | 3,300 | — | — |
| 2008-09-18 | $17.00 | $22.57 | 151,950 | — | — |
| 2008-09-17 | $14.29 | $18.97 | 61,650 | — | — |
| 2008-09-16 | $15.62 | $20.74 | 69,900 | — | — |
| 2008-09-15 | $14.07 | $18.67 | 41,100 | — | — |
| 2008-09-12 | $14.74 | $19.57 | 43,800 | — | — |
| 2008-09-11 | $14.56 | $19.33 | 44,850 | — | — |
| 2008-09-10 | $14.59 | $19.37 | 42,300 | — | — |
| 2008-09-09 | $14.15 | $18.78 | 35,850 | — | — |
| 2008-09-08 | $13.89 | $18.43 | 60,300 | — | — |
| 2008-09-05 | $14.23 | $18.89 | 62,400 | — | — |
| 2008-09-04 | $13.57 | $18.02 | 42,150 | — | — |
| 2008-09-03 | $13.59 | $18.04 | 54,750 | — | — |
| 2008-09-02 | $13.99 | $18.58 | 38,550 | — | — |
| 2008-08-29 | $13.58 | $18.03 | 40,500 | — | — |
| 2008-08-28 | $14.24 | $18.90 | 23,100 | — | — |
| 2008-08-27 | $13.83 | $18.35 | 45,300 | — | — |
| 2008-08-26 | $13.83 | $18.35 | 29,100 | — | — |
| 2008-08-25 | $13.39 | $17.78 | 22,800 | — | — |
| 2008-08-22 | $14.40 | $19.12 | 34,350 | — | — |
| 2008-08-21 | $14.23 | $18.89 | 23,550 | — | — |
| 2008-08-20 | $14.19 | $18.83 | 23,100 | — | — |
| 2008-08-19 | $14.38 | $19.09 | 29,550 | — | — |
| 2008-08-18 | $14.43 | $19.15 | 25,950 | — | — |
| 2008-08-15 | $14.80 | $19.65 | 53,850 | — | — |
| 2008-08-14 | $14.69 | $19.51 | 61,200 | — | — |
| 2008-08-13 | $14.95 | $19.85 | 70,200 | — | — |
| 2008-08-12 | $14.65 | $19.44 | 64,050 | — | — |
| 2008-08-11 | $13.91 | $18.46 | 82,500 | — | — |
| 2008-08-08 | $13.60 | $18.05 | 66,600 | — | — |
| 2008-08-07 | $13.39 | $17.78 | 62,850 | — | — |
| 2008-08-06 | $13.49 | $17.90 | 86,250 | — | — |
| 2008-08-05 | $13.66 | $18.13 | 81,900 | — | — |
| 2008-08-04 | $13.49 | $17.90 | 80,700 | — | — |
| 2008-08-01 | $13.80 | $18.32 | 25,050 | — | — |
| 2008-07-31 | $13.73 | $18.23 | 90,450 | — | — |
| 2008-07-30 | $13.87 | $18.41 | 47,550 | — | — |
| 2008-07-29 | $13.90 | $18.45 | 65,550 | — | — |
| 2008-07-28 | $13.46 | $17.87 | 39,000 | — | — |
| 2008-07-25 | $14.00 | $18.58 | 54,300 | — | — |
| 2008-07-24 | $13.99 | $18.58 | 53,850 | — | — |
| 2008-07-23 | $14.07 | $18.68 | 101,550 | — | — |
| 2008-07-22 | $14.49 | $19.10 | 67,200 | — | — |
| 2008-07-21 | $14.08 | $18.56 | 23,850 | — | — |
| 2008-07-18 | $14.21 | $18.73 | 80,850 | — | — |
| 2008-07-17 | $14.67 | $19.33 | 80,100 | — | — |
| 2008-07-16 | $14.57 | $19.20 | 60,000 | — | — |
| 2008-07-15 | $13.36 | $17.61 | 54,450 | — | — |
| 2008-07-14 | $13.61 | $17.94 | 30,450 | — | — |
| 2008-07-11 | $14.33 | $18.89 | 76,050 | — | — |
| 2008-07-10 | $13.96 | $18.40 | 27,900 | — | — |
| 2008-07-09 | $13.43 | $17.70 | 52,950 | — | — |
| 2008-07-08 | $14.33 | $18.89 | 77,850 | — | — |
| 2008-07-07 | $12.86 | $16.95 | 42,600 | — | — |
| 2008-07-03 | $13.64 | $17.98 | 10,200 | — | — |
| 2008-07-02 | $13.56 | $17.87 | 67,650 | — | — |
| 2008-07-01 | $13.29 | $17.51 | 65,250 | — | — |
| 2008-06-30 | $12.72 | $16.77 | 64,950 | — | — |
| 2008-06-27 | $13.13 | $17.30 | 250,800 | — | — |
| 2008-06-26 | $13.39 | $17.65 | 38,550 | — | — |
| 2008-06-25 | $13.83 | $18.23 | 48,600 | — | — |
| 2008-06-24 | $13.82 | $18.22 | 34,650 | — | — |
| 2008-06-23 | $14.03 | $18.50 | 38,400 | — | — |
| 2008-06-20 | $14.79 | $19.49 | 102,150 | — | — |
| 2008-06-19 | $15.19 | $20.02 | 33,600 | — | — |
| 2008-06-18 | $14.98 | $19.74 | 16,800 | — | — |
| 2008-06-17 | $15.09 | $19.89 | 24,750 | — | — |
| 2008-06-16 | $15.89 | $20.94 | 20,700 | — | — |
| 2008-06-13 | $15.60 | $20.56 | 24,450 | — | — |
| 2008-06-12 | $15.41 | $20.31 | 20,700 | — | — |
| 2008-06-11 | $15.39 | $20.28 | 42,900 | — | — |
| 2008-06-10 | $15.77 | $20.78 | 97,350 | — | — |
| 2008-06-09 | $16.19 | $21.33 | 83,700 | — | — |
| 2008-06-06 | $15.74 | $20.75 | 70,200 | — | — |
| 2008-06-05 | $16.67 | $21.97 | 62,550 | — | — |
| 2008-06-04 | $16.20 | $21.35 | 70,050 | — | — |
| 2008-06-03 | $16.14 | $21.27 | 54,600 | — | — |
| 2008-06-02 | $16.05 | $21.15 | 54,900 | — | — |
| 2008-05-30 | $15.95 | $21.03 | 43,800 | — | — |
| 2008-05-29 | $16.43 | $21.66 | 75,450 | — | — |
| 2008-05-28 | $16.33 | $21.52 | 45,450 | — | — |
| 2008-05-27 | $16.43 | $21.66 | 66,450 | — | — |
| 2008-05-23 | $16.14 | $21.27 | 35,850 | — | — |
| 2008-05-22 | $16.30 | $21.48 | 56,850 | — | — |
| 2008-05-21 | $15.88 | $20.93 | 49,800 | — | — |
| 2008-05-20 | $15.86 | $20.90 | 31,650 | — | — |
| 2008-05-19 | $15.82 | $20.85 | 67,050 | — | — |
| 2008-05-16 | $15.91 | $20.97 | 55,050 | — | — |
| 2008-05-15 | $16.23 | $21.40 | 50,400 | — | — |
| 2008-05-14 | $16.03 | $21.13 | 46,050 | — | — |
| 2008-05-13 | $16.07 | $21.18 | 46,650 | — | — |
| 2008-05-12 | $16.00 | $21.09 | 53,850 | — | — |
| 2008-05-09 | $15.50 | $20.43 | 27,900 | — | — |
| 2008-05-08 | $15.53 | $20.46 | 41,100 | — | — |
| 2008-05-07 | $15.49 | $20.41 | 80,250 | — | — |
| 2008-05-06 | $16.15 | $21.28 | 225,000 | — | — |
| 2008-05-05 | $15.75 | $20.75 | 63,000 | — | — |
| 2008-05-02 | $15.54 | $20.48 | 50,550 | — | — |
| 2008-05-01 | $15.96 | $21.04 | 102,450 | — | — |
| 2008-04-30 | $15.53 | $20.46 | 51,300 | — | — |
| 2008-04-29 | $15.71 | $20.70 | 12,000 | — | — |
| 2008-04-28 | $15.87 | $20.92 | 39,450 | — | — |
| 2008-04-25 | $15.73 | $20.74 | 24,000 | — | — |
| 2008-04-24 | $15.67 | $20.65 | 48,450 | — | — |
| 2008-04-23 | $14.71 | $19.39 | 41,400 | — | — |
| 2008-04-22 | $15.34 | $20.08 | 35,250 | — | — |
| 2008-04-21 | $15.77 | $20.65 | 25,800 | — | — |
| 2008-04-18 | $15.96 | $20.89 | 50,550 | — | — |
| 2008-04-17 | $15.56 | $20.37 | 20,550 | — | — |
| 2008-04-16 | $15.80 | $20.68 | 88,200 | — | — |
| 2008-04-15 | $15.32 | $20.06 | 67,800 | — | — |
| 2008-04-14 | $15.10 | $19.77 | 89,400 | — | — |
| 2008-04-11 | $15.31 | $20.04 | 80,700 | — | — |
| 2008-04-10 | $15.48 | $20.27 | 89,100 | — | — |
| 2008-04-09 | $15.43 | $20.20 | 123,900 | — | — |
| 2008-04-08 | $15.50 | $20.29 | 10,200 | — | — |
| 2008-04-07 | $15.46 | $20.24 | 70,800 | — | — |
| 2008-04-04 | $15.49 | $20.28 | 20,400 | — | — |
| 2008-04-03 | $15.47 | $20.26 | 128,700 | — | — |
| 2008-04-02 | $15.47 | $20.26 | 21,750 | — | — |
| 2008-04-01 | $15.57 | $20.38 | 28,200 | — | — |
| 2008-03-31 | $15.10 | $19.77 | 19,350 | — | — |
| 2008-03-28 | $15.47 | $20.26 | 16,650 | — | — |
| 2008-03-27 | $15.67 | $20.51 | 25,800 | — | — |
| 2008-03-26 | $15.91 | $20.83 | 82,200 | — | — |
| 2008-03-25 | $15.44 | $20.21 | 140,250 | — | — |
| 2008-03-24 | $15.54 | $20.34 | 97,800 | — | — |
| 2008-03-20 | $15.25 | $19.97 | 310,350 | — | — |
| 2008-03-19 | $14.29 | $18.70 | 45,900 | — | — |
| 2008-03-18 | $14.38 | $18.83 | 43,350 | — | — |
| 2008-03-17 | $13.89 | $18.19 | 65,400 | — | — |
| 2008-03-14 | $14.04 | $18.38 | 42,450 | — | — |
| 2008-03-13 | $14.17 | $18.55 | 19,800 | — | — |
| 2008-03-12 | $13.87 | $18.16 | 71,850 | — | — |
| 2008-03-11 | $14.16 | $18.54 | 74,700 | — | — |
| 2008-03-10 | $13.31 | $17.43 | 70,950 | — | — |
| 2008-03-07 | $13.40 | $17.54 | 20,400 | — | — |
| 2008-03-06 | $13.22 | $17.31 | 39,600 | — | — |
| 2008-03-05 | $13.74 | $17.99 | 78,750 | — | — |
| 2008-03-04 | $13.45 | $17.61 | 49,050 | — | — |
| 2008-03-03 | $13.34 | $17.46 | 116,100 | — | — |
| 2008-02-29 | $13.60 | $17.80 | 46,200 | — | — |
| 2008-02-28 | $13.79 | $18.05 | 41,100 | — | — |
| 2008-02-27 | $14.09 | $18.44 | 84,900 | — | — |
| 2008-02-26 | $14.11 | $18.47 | 100,200 | — | — |
| 2008-02-25 | $14.11 | $18.47 | 133,800 | — | — |
| 2008-02-22 | $13.69 | $17.92 | 63,600 | — | — |
| 2008-02-21 | $13.67 | $17.89 | 34,800 | — | — |
| 2008-02-20 | $13.94 | $18.25 | 48,600 | — | — |
| 2008-02-19 | $13.82 | $18.09 | 46,350 | — | — |
| 2008-02-15 | $13.68 | $17.91 | 40,950 | — | — |
| 2008-02-14 | $13.66 | $17.88 | 63,600 | — | — |
| 2008-02-13 | $14.16 | $18.54 | 31,200 | — | — |
| 2008-02-12 | $13.57 | $17.77 | 55,650 | — | — |
| 2008-02-11 | $13.14 | $17.20 | 37,650 | — | — |
| 2008-02-08 | $13.62 | $17.83 | 82,500 | — | — |
| 2008-02-07 | $13.83 | $18.11 | 41,250 | — | — |
| 2008-02-06 | $13.83 | $18.10 | 30,750 | — | — |
| 2008-02-05 | $13.93 | $18.24 | 99,750 | — | — |
| 2008-02-04 | $14.48 | $18.96 | 86,100 | — | — |
| 2008-02-01 | $14.49 | $18.97 | 80,250 | — | — |
| 2008-01-31 | $14.77 | $19.33 | 64,050 | — | — |
| 2008-01-30 | $13.67 | $17.89 | 21,900 | — | — |
| 2008-01-29 | $13.67 | $17.89 | 21,900 | — | — |
| 2008-01-28 | $14.07 | $18.42 | 67,050 | — | — |
| 2008-01-25 | $13.29 | $17.39 | 30,750 | — | — |
| 2008-01-24 | $12.88 | $16.86 | 34,650 | — | — |
| 2008-01-23 | $13.49 | $17.66 | 44,250 | — | — |
| 2008-01-22 | $12.91 | $16.77 | 46,800 | — | — |
| 2008-01-18 | $12.37 | $16.07 | 62,850 | — | — |
| 2008-01-17 | $12.67 | $16.46 | 27,450 | — | — |
| 2008-01-16 | $13.40 | $17.42 | 53,250 | — | — |
| 2008-01-15 | $12.91 | $16.77 | 42,150 | — | — |
| 2008-01-14 | $12.97 | $16.85 | 27,450 | — | — |
| 2008-01-11 | $12.35 | $16.05 | 62,400 | — | — |
| 2008-01-10 | $13.45 | $17.48 | 38,250 | — | — |
| 2008-01-09 | $12.93 | $16.80 | 47,700 | — | — |
| 2008-01-08 | $12.55 | $16.32 | 67,950 | — | — |
| 2008-01-07 | $13.22 | $17.18 | 62,700 | — | — |
| 2008-01-04 | $12.47 | $16.20 | 73,950 | — | — |
| 2008-01-03 | $13.00 | $16.90 | 81,900 | — | — |
| 2008-01-02 | $13.37 | $17.37 | 72,900 | — | — |