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
- 1999-03-30 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 | $14.79 | $14.79 | 245,300 | — | — |
| 2008-12-30 | $14.44 | $14.44 | 240,600 | — | — |
| 2008-12-29 | $13.61 | $13.61 | 291,200 | — | — |
| 2008-12-26 | $14.36 | $14.36 | 109,800 | — | — |
| 2008-12-24 | $14.75 | $14.75 | 120,800 | — | — |
| 2008-12-23 | $14.58 | $14.58 | 251,200 | — | — |
| 2008-12-22 | $15.35 | $15.35 | 405,900 | — | — |
| 2008-12-19 | $15.53 | $15.53 | 1,202,800 | — | — |
| 2008-12-18 | $15.58 | $15.58 | 383,700 | — | — |
| 2008-12-17 | $16.33 | $16.33 | 520,500 | — | — |
| 2008-12-16 | $15.53 | $15.53 | 384,800 | — | — |
| 2008-12-15 | $14.59 | $14.59 | 227,000 | — | — |
| 2008-12-12 | $14.86 | $14.86 | 417,400 | — | — |
| 2008-12-11 | $14.45 | $14.45 | 332,300 | — | — |
| 2008-12-10 | $14.99 | $14.99 | 318,200 | — | — |
| 2008-12-09 | $14.83 | $14.83 | 440,500 | — | — |
| 2008-12-08 | $14.17 | $14.17 | 516,400 | — | — |
| 2008-12-05 | $14.20 | $14.20 | 601,900 | — | — |
| 2008-12-04 | $12.99 | $12.99 | 440,400 | — | — |
| 2008-12-03 | $13.15 | $13.15 | 550,300 | — | — |
| 2008-12-02 | $12.62 | $12.62 | 823,500 | — | — |
| 2008-12-01 | $13.03 | $13.03 | 608,300 | — | — |
| 2008-11-28 | $14.31 | $14.31 | 200,600 | — | — |
| 2008-11-26 | $14.27 | $14.27 | 754,700 | — | — |
| 2008-11-25 | $13.69 | $13.69 | 793,800 | — | — |
| 2008-11-24 | $13.82 | $13.82 | 589,000 | — | — |
| 2008-11-21 | $12.82 | $12.82 | 667,500 | — | — |
| 2008-11-20 | $12.35 | $12.35 | 753,700 | — | — |
| 2008-11-19 | $13.50 | $13.50 | 558,600 | — | — |
| 2008-11-18 | $13.99 | $13.99 | 510,500 | — | — |
| 2008-11-17 | $13.85 | $13.85 | 321,100 | — | — |
| 2008-11-14 | $13.99 | $13.99 | 350,800 | — | — |
| 2008-11-13 | $15.24 | $15.24 | 625,100 | — | — |
| 2008-11-12 | $14.55 | $14.55 | 322,700 | — | — |
| 2008-11-11 | $15.62 | $15.62 | 271,500 | — | — |
| 2008-11-10 | $16.17 | $16.17 | 248,400 | — | — |
| 2008-11-07 | $16.39 | $16.39 | 447,600 | — | — |
| 2008-11-06 | $16.10 | $16.10 | 420,200 | — | — |
| 2008-11-05 | $17.42 | $17.42 | 430,200 | — | — |
| 2008-11-04 | $18.49 | $18.49 | 337,300 | — | — |
| 2008-11-03 | $18.49 | $18.49 | 294,600 | — | — |
| 2008-10-31 | $18.55 | $18.55 | 530,500 | — | — |
| 2008-10-30 | $17.42 | $17.42 | 312,000 | — | — |
| 2008-10-29 | $16.58 | $16.58 | 411,600 | — | — |
| 2008-10-28 | $16.50 | $16.50 | 380,500 | — | — |
| 2008-10-27 | $15.15 | $15.15 | 392,600 | — | — |
| 2008-10-24 | $15.31 | $15.31 | 807,800 | — | — |
| 2008-10-23 | $15.76 | $15.76 | 855,000 | — | — |
| 2008-10-22 | $15.38 | $15.38 | 629,300 | — | — |
| 2008-10-21 | $16.20 | $16.20 | 482,700 | — | — |
| 2008-10-20 | $17.11 | $17.11 | 361,300 | — | — |
| 2008-10-17 | $16.70 | $16.70 | 478,400 | — | — |
| 2008-10-16 | $17.06 | $17.06 | 582,400 | — | — |
| 2008-10-15 | $15.98 | $15.98 | 409,300 | — | — |
| 2008-10-14 | $17.64 | $17.64 | 397,400 | — | — |
| 2008-10-13 | $18.69 | $18.69 | 575,500 | — | — |
| 2008-10-10 | $17.62 | $17.62 | 893,300 | — | — |
| 2008-10-09 | $16.36 | $16.36 | 697,200 | — | — |
| 2008-10-08 | $16.84 | $16.84 | 817,400 | — | — |
| 2008-10-07 | $17.15 | $17.15 | 478,000 | — | — |
| 2008-10-06 | $17.83 | $17.83 | 749,900 | — | — |
| 2008-10-03 | $17.90 | $17.90 | 371,700 | — | — |
| 2008-10-02 | $18.44 | $18.44 | 384,700 | — | — |
| 2008-10-01 | $19.31 | $19.31 | 390,900 | — | — |
| 2008-09-30 | $19.91 | $19.91 | 702,400 | — | — |
| 2008-09-29 | $19.95 | $19.95 | 452,000 | — | — |
| 2008-09-26 | $20.34 | $20.34 | 290,500 | — | — |
| 2008-09-25 | $20.24 | $20.24 | 472,300 | — | — |
| 2008-09-24 | $19.85 | $19.85 | 475,300 | — | — |
| 2008-09-23 | $20.17 | $20.17 | 686,700 | — | — |
| 2008-09-22 | $22.12 | $22.12 | 532,100 | — | — |
| 2008-09-19 | $22.56 | $22.56 | 1,371,900 | — | — |
| 2008-09-18 | $21.46 | $21.46 | 791,000 | — | — |
| 2008-09-17 | $20.06 | $20.06 | 613,200 | — | — |
| 2008-09-16 | $21.46 | $21.46 | 605,400 | — | — |
| 2008-09-15 | $20.62 | $20.62 | 339,300 | — | — |
| 2008-09-12 | $21.57 | $21.57 | 476,000 | — | — |
| 2008-09-11 | $21.92 | $21.92 | 465,700 | — | — |
| 2008-09-10 | $21.93 | $21.93 | 626,100 | — | — |
| 2008-09-09 | $21.54 | $21.54 | 548,300 | — | — |
| 2008-09-08 | $22.09 | $22.09 | 454,100 | — | — |
| 2008-09-05 | $21.27 | $21.27 | 536,900 | — | — |
| 2008-09-04 | $21.44 | $21.44 | 426,300 | — | — |
| 2008-09-03 | $21.98 | $21.98 | 756,400 | — | — |
| 2008-09-02 | $22.55 | $22.55 | 453,400 | — | — |
| 2008-08-29 | $22.54 | $22.54 | 357,200 | — | — |
| 2008-08-28 | $23.10 | $23.10 | 228,900 | — | — |
| 2008-08-27 | $22.69 | $22.69 | 310,400 | — | — |
| 2008-08-26 | $22.36 | $22.36 | 214,100 | — | — |
| 2008-08-25 | $22.34 | $22.34 | 259,600 | — | — |
| 2008-08-22 | $22.61 | $22.61 | 269,700 | — | — |
| 2008-08-21 | $22.26 | $22.26 | 357,300 | — | — |
| 2008-08-20 | $22.64 | $22.64 | 266,200 | — | — |
| 2008-08-19 | $22.62 | $22.62 | 347,600 | — | — |
| 2008-08-18 | $22.99 | $22.99 | 402,900 | — | — |
| 2008-08-15 | $23.35 | $23.35 | 538,200 | — | — |
| 2008-08-14 | $22.75 | $22.75 | 344,100 | — | — |
| 2008-08-13 | $22.99 | $22.99 | 581,600 | — | — |
| 2008-08-12 | $22.52 | $22.52 | 734,200 | — | — |
| 2008-08-11 | $23.08 | $23.08 | 619,600 | — | — |
| 2008-08-08 | $22.66 | $22.66 | 370,700 | — | — |
| 2008-08-07 | $21.59 | $21.59 | 365,100 | — | — |
| 2008-08-06 | $21.78 | $21.78 | 305,700 | — | — |
| 2008-08-05 | $21.50 | $21.50 | 401,200 | — | — |
| 2008-08-04 | $20.81 | $20.81 | 424,500 | — | — |
| 2008-08-01 | $21.05 | $21.05 | 377,200 | — | — |
| 2008-07-31 | $20.60 | $20.60 | 600,900 | — | — |
| 2008-07-30 | $20.95 | $20.95 | 692,300 | — | — |
| 2008-07-29 | $20.60 | $20.60 | 584,500 | — | — |
| 2008-07-28 | $19.96 | $19.96 | 666,300 | — | — |
| 2008-07-25 | $20.33 | $20.33 | 566,600 | — | — |
| 2008-07-24 | $20.92 | $20.92 | 1,988,100 | — | — |
| 2008-07-23 | $24.40 | $24.40 | 645,000 | — | — |
| 2008-07-22 | $24.74 | $24.74 | 543,100 | — | — |
| 2008-07-21 | $24.47 | $24.47 | 328,700 | — | — |
| 2008-07-18 | $24.47 | $24.47 | 409,900 | — | — |
| 2008-07-17 | $24.88 | $24.88 | 457,900 | — | — |
| 2008-07-16 | $24.32 | $24.32 | 621,000 | — | — |
| 2008-07-15 | $24.01 | $24.01 | 837,600 | — | — |
| 2008-07-14 | $23.09 | $23.09 | 682,500 | — | — |
| 2008-07-11 | $22.85 | $22.85 | 871,500 | — | — |
| 2008-07-10 | $23.59 | $23.59 | 456,300 | — | — |
| 2008-07-09 | $22.83 | $22.83 | 667,700 | — | — |
| 2008-07-08 | $22.87 | $22.87 | 458,700 | — | — |
| 2008-07-07 | $22.20 | $22.20 | 524,300 | — | — |
| 2008-07-03 | $21.90 | $21.90 | 265,900 | — | — |
| 2008-07-02 | $21.84 | $21.84 | 421,300 | — | — |
| 2008-07-01 | $22.01 | $22.01 | 534,500 | — | — |
| 2008-06-30 | $21.90 | $21.90 | 483,100 | — | — |
| 2008-06-27 | $22.34 | $22.34 | 1,113,500 | — | — |
| 2008-06-26 | $22.33 | $22.33 | 398,500 | — | — |
| 2008-06-25 | $23.03 | $23.03 | 362,300 | — | — |
| 2008-06-24 | $22.41 | $22.41 | 444,200 | — | — |
| 2008-06-23 | $22.37 | $22.37 | 424,700 | — | — |
| 2008-06-20 | $23.17 | $23.17 | 782,100 | — | — |
| 2008-06-19 | $24.18 | $24.18 | 406,900 | — | — |
| 2008-06-18 | $24.14 | $24.14 | 312,600 | — | — |
| 2008-06-17 | $24.71 | $24.71 | 284,400 | — | — |
| 2008-06-16 | $25.10 | $25.10 | 255,900 | — | — |
| 2008-06-13 | $24.42 | $24.42 | 229,900 | — | — |
| 2008-06-12 | $23.86 | $23.86 | 297,300 | — | — |
| 2008-06-11 | $23.35 | $23.35 | 333,500 | — | — |
| 2008-06-10 | $24.01 | $24.01 | 275,400 | — | — |
| 2008-06-09 | $23.96 | $23.96 | 324,900 | — | — |
| 2008-06-06 | $24.08 | $24.08 | 327,700 | — | — |
| 2008-06-05 | $24.82 | $24.82 | 390,200 | — | — |
| 2008-06-04 | $24.28 | $24.28 | 678,900 | — | — |
| 2008-06-03 | $23.75 | $23.75 | 677,800 | — | — |
| 2008-06-02 | $23.78 | $23.78 | 431,100 | — | — |
| 2008-05-30 | $23.56 | $23.56 | 392,600 | — | — |
| 2008-05-29 | $23.45 | $23.45 | 396,400 | — | — |
| 2008-05-28 | $23.20 | $23.20 | 454,700 | — | — |
| 2008-05-27 | $23.95 | $23.95 | 323,800 | — | — |
| 2008-05-23 | $23.68 | $23.68 | 286,900 | — | — |
| 2008-05-22 | $23.88 | $23.88 | 483,000 | — | — |
| 2008-05-21 | $23.78 | $23.78 | 444,200 | — | — |
| 2008-05-20 | $24.28 | $24.28 | 454,300 | — | — |
| 2008-05-19 | $24.98 | $24.98 | 325,800 | — | — |
| 2008-05-16 | $25.27 | $25.27 | 274,800 | — | — |
| 2008-05-15 | $25.15 | $25.15 | 337,300 | — | — |
| 2008-05-14 | $25.26 | $25.26 | 326,100 | — | — |
| 2008-05-13 | $24.75 | $24.75 | 316,700 | — | — |
| 2008-05-12 | $24.96 | $24.96 | 305,100 | — | — |
| 2008-05-09 | $24.07 | $24.07 | 441,000 | — | — |
| 2008-05-08 | $24.20 | $24.20 | 389,300 | — | — |
| 2008-05-07 | $23.84 | $23.84 | 411,300 | — | — |
| 2008-05-06 | $23.77 | $23.77 | 343,000 | — | — |
| 2008-05-05 | $23.63 | $23.63 | 286,700 | — | — |
| 2008-05-02 | $23.76 | $23.76 | 421,700 | — | — |
| 2008-05-01 | $23.91 | $23.91 | 489,400 | — | — |
| 2008-04-30 | $22.85 | $22.85 | 868,000 | — | — |
| 2008-04-29 | $23.82 | $23.82 | 733,200 | — | — |
| 2008-04-28 | $23.96 | $23.96 | 432,100 | — | — |
| 2008-04-25 | $23.86 | $23.86 | 837,600 | — | — |
| 2008-04-24 | $24.48 | $24.48 | 1,217,100 | — | — |
| 2008-04-23 | $22.07 | $22.07 | 534,800 | — | — |
| 2008-04-22 | $21.86 | $21.86 | 827,800 | — | — |
| 2008-04-21 | $23.06 | $23.06 | 344,400 | — | — |
| 2008-04-18 | $23.00 | $23.00 | 872,000 | — | — |
| 2008-04-17 | $22.38 | $22.38 | 231,200 | — | — |
| 2008-04-16 | $22.54 | $22.54 | 527,000 | — | — |
| 2008-04-15 | $21.24 | $21.24 | 586,800 | — | — |
| 2008-04-14 | $21.48 | $21.48 | 313,700 | — | — |
| 2008-04-11 | $21.46 | $21.46 | 536,500 | — | — |
| 2008-04-10 | $22.05 | $22.05 | 265,200 | — | — |
| 2008-04-09 | $21.54 | $21.54 | 396,900 | — | — |
| 2008-04-08 | $21.94 | $21.94 | 295,100 | — | — |
| 2008-04-07 | $22.22 | $22.22 | 368,400 | — | — |
| 2008-04-04 | $22.62 | $22.62 | 485,800 | — | — |
| 2008-04-03 | $22.96 | $22.96 | 434,200 | — | — |
| 2008-04-02 | $22.74 | $22.74 | 611,000 | — | — |
| 2008-04-01 | $22.19 | $22.19 | 905,900 | — | — |
| 2008-03-31 | $21.40 | $21.40 | 842,000 | — | — |
| 2008-03-28 | $21.23 | $21.23 | 516,600 | — | — |
| 2008-03-27 | $21.10 | $21.10 | 331,700 | — | — |
| 2008-03-26 | $21.82 | $21.82 | 363,700 | — | — |
| 2008-03-25 | $22.08 | $22.08 | 564,100 | — | — |
| 2008-03-24 | $21.84 | $21.84 | 426,200 | — | — |
| 2008-03-20 | $20.73 | $20.73 | 1,045,900 | — | — |
| 2008-03-19 | $19.77 | $19.77 | 450,100 | — | — |
| 2008-03-18 | $20.38 | $20.38 | 581,400 | — | — |
| 2008-03-17 | $19.95 | $19.95 | 403,200 | — | — |
| 2008-03-14 | $20.35 | $20.35 | 427,700 | — | — |
| 2008-03-13 | $21.15 | $21.15 | 442,600 | — | — |
| 2008-03-12 | $20.49 | $20.49 | 361,600 | — | — |
| 2008-03-11 | $20.54 | $20.54 | 415,100 | — | — |
| 2008-03-10 | $19.71 | $19.71 | 365,300 | — | — |
| 2008-03-07 | $20.11 | $20.11 | 421,600 | — | — |
| 2008-03-06 | $19.86 | $19.86 | 550,500 | — | — |
| 2008-03-05 | $20.15 | $20.15 | 311,000 | — | — |
| 2008-03-04 | $20.23 | $20.23 | 715,300 | — | — |
| 2008-03-03 | $19.67 | $19.67 | 556,700 | — | — |
| 2008-02-29 | $20.09 | $20.09 | 442,000 | — | — |
| 2008-02-28 | $20.40 | $20.40 | 410,900 | — | — |
| 2008-02-27 | $20.97 | $20.97 | 330,000 | — | — |
| 2008-02-26 | $20.61 | $20.61 | 470,300 | — | — |
| 2008-02-25 | $20.40 | $20.40 | 334,900 | — | — |
| 2008-02-22 | $19.73 | $19.73 | 418,500 | — | — |
| 2008-02-21 | $19.81 | $19.81 | 425,700 | — | — |
| 2008-02-20 | $20.55 | $20.55 | 315,800 | — | — |
| 2008-02-19 | $20.07 | $20.07 | 346,400 | — | — |
| 2008-02-15 | $20.15 | $20.15 | 434,500 | — | — |
| 2008-02-14 | $20.09 | $20.09 | 557,600 | — | — |
| 2008-02-13 | $20.26 | $20.26 | 757,400 | — | — |
| 2008-02-12 | $19.85 | $19.85 | 737,800 | — | — |
| 2008-02-11 | $19.71 | $19.71 | 448,400 | — | — |
| 2008-02-08 | $19.59 | $19.59 | 558,100 | — | — |
| 2008-02-07 | $19.84 | $19.84 | 2,900,700 | — | — |
| 2008-02-06 | $17.89 | $17.89 | 646,200 | — | — |
| 2008-02-05 | $18.48 | $18.48 | 356,600 | — | — |
| 2008-02-04 | $19.27 | $19.27 | 417,100 | — | — |
| 2008-02-01 | $19.63 | $19.63 | 494,200 | — | — |
| 2008-01-31 | $18.60 | $18.60 | 774,100 | — | — |
| 2008-01-30 | $18.67 | $18.67 | 436,000 | — | — |
| 2008-01-29 | $18.88 | $18.88 | 471,600 | — | — |
| 2008-01-28 | $18.93 | $18.93 | 488,400 | — | — |
| 2008-01-25 | $18.09 | $18.09 | 602,900 | — | — |
| 2008-01-24 | $17.61 | $17.61 | 830,100 | — | — |
| 2008-01-23 | $17.26 | $17.26 | 544,200 | — | — |
| 2008-01-22 | $16.82 | $16.82 | 493,800 | — | — |
| 2008-01-18 | $16.87 | $16.87 | 578,000 | — | — |
| 2008-01-17 | $16.82 | $16.82 | 379,500 | — | — |
| 2008-01-16 | $17.22 | $17.22 | 451,500 | — | — |
| 2008-01-15 | $16.50 | $16.50 | 315,000 | — | — |
| 2008-01-14 | $16.93 | $16.93 | 358,100 | — | — |
| 2008-01-11 | $16.38 | $16.38 | 376,000 | — | — |
| 2008-01-10 | $17.08 | $17.08 | 430,700 | — | — |
| 2008-01-09 | $16.89 | $16.89 | 537,300 | — | — |
| 2008-01-08 | $16.61 | $16.61 | 398,200 | — | — |
| 2008-01-07 | $17.06 | $17.06 | 446,100 | — | — |
| 2008-01-04 | $16.87 | $16.87 | 741,600 | — | — |
| 2008-01-03 | $18.01 | $18.01 | 501,200 | — | — |
| 2008-01-02 | $18.64 | $18.64 | 469,600 | — | — |