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
- 2004-07-28 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 | $17.15 | $17.15 | 65,180 | — | — |
| 2008-12-30 | $16.60 | $16.60 | 38,920 | — | — |
| 2008-12-29 | $16.15 | $16.15 | 51,000 | — | — |
| 2008-12-26 | $17.45 | $17.45 | 15,960 | — | — |
| 2008-12-24 | $17.85 | $17.85 | 13,480 | — | — |
| 2008-12-23 | $17.75 | $17.75 | 25,260 | — | — |
| 2008-12-22 | $17.65 | $17.65 | 60,120 | — | — |
| 2008-12-19 | $17.90 | $17.90 | 104,420 | — | — |
| 2008-12-18 | $18.20 | $18.20 | 177,920 | — | — |
| 2008-12-17 | $19.85 | $19.85 | 165,160 | — | — |
| 2008-12-16 | $18.00 | $18.00 | 76,880 | — | — |
| 2008-12-15 | $15.50 | $15.50 | 64,000 | — | — |
| 2008-12-12 | $15.70 | $15.70 | 82,860 | — | — |
| 2008-12-11 | $15.50 | $15.50 | 37,160 | — | — |
| 2008-12-10 | $16.25 | $16.25 | 26,960 | — | — |
| 2008-12-09 | $16.05 | $16.05 | 88,220 | — | — |
| 2008-12-08 | $16.50 | $16.50 | 89,240 | — | — |
| 2008-12-05 | $15.80 | $15.80 | 113,500 | — | — |
| 2008-12-04 | $14.55 | $14.55 | 188,560 | — | — |
| 2008-12-03 | $14.55 | $14.55 | 80,780 | — | — |
| 2008-12-02 | $15.15 | $15.15 | 53,980 | — | — |
| 2008-12-01 | $14.45 | $14.45 | 97,640 | — | — |
| 2008-11-28 | $15.75 | $15.75 | 11,700 | — | — |
| 2008-11-26 | $16.45 | $16.45 | 49,460 | — | — |
| 2008-11-25 | $14.75 | $14.75 | 74,640 | — | — |
| 2008-11-24 | $17.10 | $17.10 | 72,840 | — | — |
| 2008-11-21 | $17.40 | $17.40 | 113,320 | — | — |
| 2008-11-20 | $17.50 | $17.50 | 90,620 | — | — |
| 2008-11-19 | $16.50 | $16.50 | 67,520 | — | — |
| 2008-11-18 | $17.70 | $17.70 | 62,960 | — | — |
| 2008-11-17 | $16.65 | $16.65 | 38,220 | — | — |
| 2008-11-14 | $16.55 | $16.55 | 49,420 | — | — |
| 2008-11-13 | $18.20 | $18.20 | 69,000 | — | — |
| 2008-11-12 | $16.35 | $16.35 | 47,160 | — | — |
| 2008-11-11 | $17.00 | $17.00 | 39,460 | — | — |
| 2008-11-10 | $18.20 | $18.20 | 39,160 | — | — |
| 2008-11-07 | $18.40 | $18.40 | 44,720 | — | — |
| 2008-11-06 | $16.95 | $16.95 | 44,660 | — | — |
| 2008-11-05 | $16.90 | $16.90 | 46,000 | — | — |
| 2008-11-04 | $17.55 | $17.55 | 71,220 | — | — |
| 2008-11-03 | $18.60 | $18.60 | 39,340 | — | — |
| 2008-10-31 | $18.80 | $18.80 | 84,940 | — | — |
| 2008-10-30 | $17.85 | $17.85 | 77,360 | — | — |
| 2008-10-29 | $18.50 | $18.50 | 132,920 | — | — |
| 2008-10-28 | $18.15 | $18.15 | 72,140 | — | — |
| 2008-10-27 | $17.00 | $17.00 | 45,460 | — | — |
| 2008-10-24 | $17.15 | $17.15 | 75,040 | — | — |
| 2008-10-23 | $16.95 | $16.95 | 86,380 | — | — |
| 2008-10-22 | $18.00 | $18.00 | 91,380 | — | — |
| 2008-10-21 | $17.00 | $17.00 | 50,280 | — | — |
| 2008-10-20 | $17.00 | $17.00 | 49,780 | — | — |
| 2008-10-17 | $16.25 | $16.25 | 84,160 | — | — |
| 2008-10-16 | $16.95 | $16.95 | 83,500 | — | — |
| 2008-10-15 | $15.40 | $15.40 | 36,400 | — | — |
| 2008-10-14 | $16.50 | $16.50 | 84,800 | — | — |
| 2008-10-13 | $16.65 | $16.65 | 29,480 | — | — |
| 2008-10-10 | $14.95 | $14.95 | 136,340 | — | — |
| 2008-10-09 | $14.60 | $14.60 | 133,060 | — | — |
| 2008-10-08 | $16.30 | $16.30 | 69,080 | — | — |
| 2008-10-07 | $16.30 | $16.30 | 98,160 | — | — |
| 2008-10-06 | $17.95 | $17.95 | 143,080 | — | — |
| 2008-10-03 | $18.90 | $18.90 | 100,260 | — | — |
| 2008-10-02 | $17.70 | $17.70 | 80,460 | — | — |
| 2008-10-01 | $19.45 | $19.45 | 61,120 | — | — |
| 2008-09-30 | $19.30 | $19.30 | 67,840 | — | — |
| 2008-09-29 | $19.25 | $19.25 | 127,660 | — | — |
| 2008-09-26 | $19.85 | $19.85 | 174,100 | — | — |
| 2008-09-25 | $21.40 | $21.40 | 108,260 | — | — |
| 2008-09-24 | $22.65 | $22.65 | 117,240 | — | — |
| 2008-09-23 | $23.05 | $23.05 | 304,380 | — | — |
| 2008-09-22 | $20.40 | $20.40 | 118,120 | — | — |
| 2008-09-19 | $21.10 | $21.10 | 545,040 | — | — |
| 2008-09-18 | $18.90 | $18.90 | 268,780 | — | — |
| 2008-09-17 | $14.15 | $14.15 | 131,920 | — | — |
| 2008-09-16 | $14.60 | $14.60 | 308,240 | — | — |
| 2008-09-15 | $16.90 | $16.90 | 166,180 | — | — |
| 2008-09-12 | $16.15 | $16.15 | 52,720 | — | — |
| 2008-09-11 | $15.45 | $15.45 | 78,100 | — | — |
| 2008-09-10 | $14.80 | $14.80 | 97,180 | — | — |
| 2008-09-09 | $15.75 | $15.75 | 80,360 | — | — |
| 2008-09-08 | $15.65 | $15.65 | 50,720 | — | — |
| 2008-09-05 | $14.90 | $14.90 | 54,180 | — | — |
| 2008-09-04 | $14.25 | $14.25 | 66,760 | — | — |
| 2008-09-03 | $14.75 | $14.75 | 80,820 | — | — |
| 2008-09-02 | $15.40 | $15.40 | 78,760 | — | — |
| 2008-08-29 | $16.25 | $16.25 | 58,900 | — | — |
| 2008-08-28 | $16.20 | $16.20 | 56,080 | — | — |
| 2008-08-27 | $15.70 | $15.70 | 104,200 | — | — |
| 2008-08-26 | $17.15 | $17.15 | 60,040 | — | — |
| 2008-08-25 | $15.70 | $15.70 | 48,280 | — | — |
| 2008-08-22 | $16.45 | $16.45 | 45,840 | — | — |
| 2008-08-21 | $15.50 | $15.50 | 58,300 | — | — |
| 2008-08-20 | $16.25 | $16.25 | 57,220 | — | — |
| 2008-08-19 | $16.05 | $16.05 | 89,340 | — | — |
| 2008-08-18 | $17.65 | $17.65 | 68,240 | — | — |
| 2008-08-15 | $17.50 | $17.50 | 114,900 | — | — |
| 2008-08-14 | $19.25 | $19.25 | 62,340 | — | — |
| 2008-08-13 | $19.45 | $19.45 | 84,700 | — | — |
| 2008-08-12 | $19.05 | $19.05 | 143,140 | — | — |
| 2008-08-11 | $18.95 | $18.95 | 88,260 | — | — |
| 2008-08-08 | $18.75 | $18.75 | 191,340 | — | — |
| 2008-08-07 | $16.35 | $16.35 | 241,900 | — | — |
| 2008-08-06 | $21.15 | $21.15 | 87,920 | — | — |
| 2008-08-05 | $20.45 | $20.45 | 100,460 | — | — |
| 2008-08-04 | $19.85 | $19.85 | 162,640 | — | — |
| 2008-08-01 | $19.60 | $19.60 | 139,340 | — | — |
| 2008-07-31 | $18.15 | $18.15 | 225,880 | — | — |
| 2008-07-30 | $17.40 | $17.40 | 315,940 | — | — |
| 2008-07-29 | $15.75 | $15.75 | 481,560 | — | — |
| 2008-07-28 | $15.10 | $15.10 | 168,960 | — | — |
| 2008-07-25 | $14.75 | $14.75 | 260,600 | — | — |
| 2008-07-24 | $14.55 | $14.55 | 53,940 | — | — |
| 2008-07-23 | $14.65 | $14.65 | 82,280 | — | — |
| 2008-07-22 | $14.65 | $14.65 | 100,200 | — | — |
| 2008-07-21 | $14.60 | $14.60 | 139,760 | — | — |
| 2008-07-18 | $14.00 | $14.00 | 71,820 | — | — |
| 2008-07-17 | $14.00 | $14.00 | 79,960 | — | — |
| 2008-07-16 | $13.95 | $13.95 | 77,680 | — | — |
| 2008-07-15 | $13.35 | $13.35 | 82,860 | — | — |
| 2008-07-14 | $13.65 | $13.65 | 35,300 | — | — |
| 2008-07-11 | $14.20 | $14.20 | 93,840 | — | — |
| 2008-07-10 | $13.85 | $13.85 | 58,160 | — | — |
| 2008-07-09 | $13.80 | $13.80 | 70,020 | — | — |
| 2008-07-08 | $14.45 | $14.45 | 68,020 | — | — |
| 2008-07-07 | $13.20 | $13.20 | 74,160 | — | — |
| 2008-07-03 | $13.95 | $13.95 | 49,100 | — | — |
| 2008-07-02 | $14.30 | $14.30 | 70,040 | — | — |
| 2008-07-01 | $14.80 | $14.80 | 92,600 | — | — |
| 2008-06-30 | $15.00 | $15.00 | 86,840 | — | — |
| 2008-06-27 | $15.25 | $15.25 | 200,500 | — | — |
| 2008-06-26 | $15.20 | $15.20 | 94,920 | — | — |
| 2008-06-25 | $15.45 | $15.45 | 43,660 | — | — |
| 2008-06-24 | $15.35 | $15.35 | 135,880 | — | — |
| 2008-06-23 | $15.40 | $15.40 | 286,500 | — | — |
| 2008-06-20 | $14.45 | $14.45 | 99,840 | — | — |
| 2008-06-19 | $14.30 | $14.30 | 36,000 | — | — |
| 2008-06-18 | $13.65 | $13.65 | 50,980 | — | — |
| 2008-06-17 | $13.85 | $13.85 | 38,440 | — | — |
| 2008-06-16 | $14.20 | $14.20 | 52,320 | — | — |
| 2008-06-13 | $13.65 | $13.65 | 40,880 | — | — |
| 2008-06-12 | $13.10 | $13.10 | 99,600 | — | — |
| 2008-06-11 | $12.55 | $12.55 | 88,560 | — | — |
| 2008-06-10 | $13.85 | $13.85 | 113,100 | — | — |
| 2008-06-09 | $14.90 | $14.90 | 67,420 | — | — |
| 2008-06-06 | $14.75 | $14.75 | 55,640 | — | — |
| 2008-06-05 | $15.05 | $15.05 | 95,360 | — | — |
| 2008-06-04 | $14.45 | $14.45 | 93,760 | — | — |
| 2008-06-03 | $14.40 | $14.40 | 107,480 | — | — |
| 2008-06-02 | $14.55 | $14.55 | 95,060 | — | — |
| 2008-05-30 | $15.00 | $15.00 | 55,900 | — | — |
| 2008-05-29 | $15.25 | $15.25 | 110,160 | — | — |
| 2008-05-28 | $15.20 | $15.20 | 72,760 | — | — |
| 2008-05-27 | $15.25 | $15.25 | 78,860 | — | — |
| 2008-05-23 | $14.55 | $14.55 | 44,280 | — | — |
| 2008-05-22 | $14.90 | $14.90 | 69,700 | — | — |
| 2008-05-21 | $14.75 | $14.75 | 135,600 | — | — |
| 2008-05-20 | $14.85 | $14.85 | 103,960 | — | — |
| 2008-05-19 | $15.25 | $15.25 | 181,320 | — | — |
| 2008-05-16 | $14.65 | $14.65 | 172,080 | — | — |
| 2008-05-15 | $14.00 | $14.00 | 359,920 | — | — |
| 2008-05-14 | $13.60 | $13.60 | 173,380 | — | — |
| 2008-05-13 | $12.50 | $12.50 | 86,880 | — | — |
| 2008-05-12 | $12.55 | $12.55 | 82,380 | — | — |
| 2008-05-09 | $11.60 | $11.60 | 90,080 | — | — |
| 2008-05-08 | $12.45 | $12.45 | 111,900 | — | — |
| 2008-05-07 | $11.85 | $11.85 | 122,040 | — | — |
| 2008-05-06 | $12.90 | $12.90 | 185,240 | — | — |
| 2008-05-05 | $12.75 | $12.75 | 136,620 | — | — |
| 2008-05-02 | $12.55 | $12.55 | 134,660 | — | — |
| 2008-05-01 | $13.20 | $13.20 | 235,300 | — | — |
| 2008-04-30 | $13.00 | $13.00 | 757,680 | — | — |
| 2008-04-29 | $11.15 | $11.15 | 232,940 | — | — |
| 2008-04-28 | $11.15 | $11.15 | 221,540 | — | — |
| 2008-04-25 | $10.90 | $10.90 | 129,600 | — | — |
| 2008-04-24 | $10.85 | $10.85 | 177,980 | — | — |
| 2008-04-23 | $11.10 | $11.10 | 210,120 | — | — |
| 2008-04-22 | $10.50 | $10.50 | 166,600 | — | — |
| 2008-04-21 | $10.15 | $10.15 | 211,140 | — | — |
| 2008-04-18 | $10.45 | $10.45 | 204,440 | — | — |
| 2008-04-17 | $10.70 | $10.70 | 131,740 | — | — |
| 2008-04-16 | $10.95 | $10.95 | 149,920 | — | — |
| 2008-04-15 | $11.05 | $11.05 | 556,720 | — | — |
| 2008-04-14 | $11.30 | $11.30 | 463,480 | — | — |
| 2008-04-11 | $12.50 | $12.50 | 471,760 | — | — |
| 2008-04-10 | $12.65 | $12.65 | 1,304,060 | — | — |
| 2008-04-09 | $11.75 | $11.75 | 4,356,720 | — | — |
| 2008-04-08 | $29.25 | $29.25 | 29,620 | — | — |
| 2008-04-07 | $29.65 | $29.65 | 53,360 | — | — |
| 2008-04-04 | $30.35 | $30.35 | 18,240 | — | — |
| 2008-04-03 | $30.25 | $30.25 | 48,840 | — | — |
| 2008-04-02 | $31.50 | $31.50 | 121,540 | — | — |
| 2008-04-01 | $31.55 | $31.55 | 87,320 | — | — |
| 2008-03-31 | $29.85 | $29.85 | 33,080 | — | — |
| 2008-03-28 | $28.30 | $28.30 | 80,300 | — | — |
| 2008-03-27 | $31.30 | $31.30 | 89,120 | — | — |
| 2008-03-26 | $30.10 | $30.10 | 65,140 | — | — |
| 2008-03-25 | $29.80 | $29.80 | 64,580 | — | — |
| 2008-03-24 | $30.40 | $30.40 | 147,920 | — | — |
| 2008-03-20 | $25.70 | $25.70 | 204,860 | — | — |
| 2008-03-19 | $24.70 | $24.70 | 136,080 | — | — |
| 2008-03-18 | $25.00 | $25.00 | 95,040 | — | — |
| 2008-03-17 | $23.95 | $23.95 | 88,800 | — | — |
| 2008-03-14 | $25.35 | $25.35 | 116,580 | — | — |
| 2008-03-13 | $25.25 | $25.25 | 79,600 | — | — |
| 2008-03-12 | $25.15 | $25.15 | 126,940 | — | — |
| 2008-03-11 | $25.75 | $25.75 | 175,380 | — | — |
| 2008-03-10 | $24.95 | $24.95 | 335,340 | — | — |
| 2008-03-07 | $27.60 | $27.60 | 363,180 | — | — |
| 2008-03-06 | $28.95 | $28.95 | 287,840 | — | — |
| 2008-03-05 | $32.75 | $32.75 | 111,520 | — | — |
| 2008-03-04 | $34.85 | $34.85 | 180,580 | — | — |
| 2008-03-03 | $32.85 | $32.85 | 80,460 | — | — |
| 2008-02-29 | $35.35 | $35.35 | 122,240 | — | — |
| 2008-02-28 | $35.45 | $35.45 | 96,120 | — | — |
| 2008-02-27 | $34.55 | $34.55 | 55,140 | — | — |
| 2008-02-26 | $35.50 | $35.50 | 98,840 | — | — |
| 2008-02-25 | $35.05 | $35.05 | 80,320 | — | — |
| 2008-02-22 | $33.60 | $33.60 | 93,820 | — | — |
| 2008-02-21 | $35.25 | $35.25 | 77,260 | — | — |
| 2008-02-20 | $36.00 | $36.00 | 67,260 | — | — |
| 2008-02-19 | $36.00 | $36.00 | 43,620 | — | — |
| 2008-02-15 | $36.25 | $36.25 | 59,360 | — | — |
| 2008-02-14 | $38.95 | $38.95 | 86,620 | — | — |
| 2008-02-13 | $37.65 | $37.65 | 52,460 | — | — |
| 2008-02-12 | $36.50 | $36.50 | 67,220 | — | — |
| 2008-02-11 | $36.70 | $36.70 | 60,500 | — | — |
| 2008-02-08 | $37.25 | $37.25 | 64,420 | — | — |
| 2008-02-07 | $37.20 | $37.20 | 84,820 | — | — |
| 2008-02-06 | $37.20 | $37.20 | 73,900 | — | — |
| 2008-02-05 | $37.35 | $37.35 | 89,540 | — | — |
| 2008-02-04 | $39.55 | $39.55 | 122,380 | — | — |
| 2008-02-01 | $39.55 | $39.55 | 73,420 | — | — |
| 2008-01-31 | $39.50 | $39.50 | 156,780 | — | — |
| 2008-01-30 | $38.20 | $38.20 | 74,460 | — | — |
| 2008-01-29 | $37.70 | $37.70 | 55,060 | — | — |
| 2008-01-28 | $36.80 | $36.80 | 69,880 | — | — |
| 2008-01-25 | $36.35 | $36.35 | 56,400 | — | — |
| 2008-01-24 | $36.00 | $36.00 | 72,680 | — | — |
| 2008-01-23 | $36.55 | $36.55 | 133,240 | — | — |
| 2008-01-22 | $36.10 | $36.10 | 85,380 | — | — |
| 2008-01-18 | $36.50 | $36.50 | 119,520 | — | — |
| 2008-01-17 | $37.40 | $37.40 | 151,900 | — | — |
| 2008-01-16 | $39.80 | $39.80 | 87,080 | — | — |
| 2008-01-15 | $38.55 | $38.55 | 95,620 | — | — |
| 2008-01-14 | $39.75 | $39.75 | 51,620 | — | — |
| 2008-01-11 | $38.15 | $38.15 | 61,540 | — | — |
| 2008-01-10 | $39.65 | $39.65 | 90,540 | — | — |
| 2008-01-09 | $38.45 | $38.45 | 92,360 | — | — |
| 2008-01-08 | $40.15 | $40.15 | 90,120 | — | — |
| 2008-01-07 | $40.45 | $40.45 | 261,540 | — | — |
| 2008-01-04 | $36.40 | $36.40 | 61,300 | — | — |
| 2008-01-03 | $38.15 | $38.15 | 96,560 | — | — |
| 2008-01-02 | $39.30 | $39.30 | 99,560 | — | — |