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
- 2003-07-02 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 | $11.74 | $11.74 | 875,400 | — | — |
| 2008-12-30 | $11.47 | $11.47 | 308,100 | — | — |
| 2008-12-29 | $11.66 | $11.66 | 152,100 | — | — |
| 2008-12-26 | $11.50 | $11.50 | 54,450 | — | — |
| 2008-12-24 | $11.20 | $11.20 | 110,400 | — | — |
| 2008-12-23 | $11.59 | $11.59 | 245,550 | — | — |
| 2008-12-22 | $11.91 | $11.91 | 288,450 | — | — |
| 2008-12-19 | $11.97 | $11.97 | 674,400 | — | — |
| 2008-12-18 | $12.33 | $12.33 | 495,600 | — | — |
| 2008-12-17 | $12.00 | $12.00 | 517,800 | — | — |
| 2008-12-16 | $11.93 | $11.93 | 289,050 | — | — |
| 2008-12-15 | $11.37 | $11.37 | 226,800 | — | — |
| 2008-12-12 | $11.17 | $11.17 | 628,050 | — | — |
| 2008-12-11 | $11.31 | $11.31 | 580,050 | — | — |
| 2008-12-10 | $11.73 | $11.73 | 1,248,600 | — | — |
| 2008-12-09 | $12.63 | $12.63 | 684,900 | — | — |
| 2008-12-08 | $13.65 | $13.65 | 602,100 | — | — |
| 2008-12-05 | $14.31 | $14.31 | 458,850 | — | — |
| 2008-12-04 | $13.23 | $13.23 | 231,450 | — | — |
| 2008-12-03 | $13.54 | $13.54 | 227,700 | — | — |
| 2008-12-02 | $13.19 | $13.19 | 596,550 | — | — |
| 2008-12-01 | $13.71 | $13.71 | 455,550 | — | — |
| 2008-11-28 | $15.79 | $15.79 | 82,050 | — | — |
| 2008-11-26 | $15.94 | $15.94 | 154,200 | — | — |
| 2008-11-25 | $15.51 | $15.51 | 194,550 | — | — |
| 2008-11-24 | $15.19 | $15.19 | 191,400 | — | — |
| 2008-11-21 | $14.41 | $14.41 | 347,850 | — | — |
| 2008-11-20 | $14.12 | $14.12 | 756,000 | — | — |
| 2008-11-19 | $14.71 | $14.71 | 331,200 | — | — |
| 2008-11-18 | $14.99 | $14.99 | 404,100 | — | — |
| 2008-11-17 | $14.93 | $14.93 | 295,950 | — | — |
| 2008-11-14 | $14.84 | $14.84 | 620,250 | — | — |
| 2008-11-13 | $15.17 | $15.17 | 230,700 | — | — |
| 2008-11-12 | $14.23 | $14.23 | 246,150 | — | — |
| 2008-11-11 | $14.69 | $14.69 | 245,700 | — | — |
| 2008-11-10 | $15.41 | $15.41 | 155,250 | — | — |
| 2008-11-07 | $14.90 | $14.90 | 259,500 | — | — |
| 2008-11-06 | $14.37 | $14.37 | 297,000 | — | — |
| 2008-11-05 | $15.33 | $15.33 | 269,700 | — | — |
| 2008-11-04 | $15.81 | $15.81 | 468,000 | — | — |
| 2008-11-03 | $15.17 | $15.17 | 348,600 | — | — |
| 2008-10-31 | $14.85 | $14.85 | 370,200 | — | — |
| 2008-10-30 | $13.95 | $13.95 | 268,950 | — | — |
| 2008-10-29 | $13.20 | $13.20 | 505,650 | — | — |
| 2008-10-28 | $13.65 | $13.65 | 643,650 | — | — |
| 2008-10-27 | $12.96 | $12.96 | 502,950 | — | — |
| 2008-10-24 | $13.89 | $13.89 | 636,450 | — | — |
| 2008-10-23 | $14.73 | $14.73 | 836,550 | — | — |
| 2008-10-22 | $16.41 | $16.41 | 640,500 | — | — |
| 2008-10-21 | $17.81 | $17.81 | 310,350 | — | — |
| 2008-10-20 | $18.61 | $18.61 | 273,150 | — | — |
| 2008-10-17 | $16.88 | $16.88 | 397,200 | — | — |
| 2008-10-16 | $16.58 | $16.58 | 431,250 | — | — |
| 2008-10-15 | $15.39 | $15.39 | 446,550 | — | — |
| 2008-10-14 | $17.18 | $17.18 | 273,300 | — | — |
| 2008-10-13 | $17.01 | $17.01 | 168,450 | — | — |
| 2008-10-10 | $16.57 | $16.57 | 621,750 | — | — |
| 2008-10-09 | $15.70 | $15.70 | 800,700 | — | — |
| 2008-10-08 | $18.72 | $18.72 | 287,550 | — | — |
| 2008-10-07 | $19.18 | $19.18 | 234,450 | — | — |
| 2008-10-06 | $19.48 | $19.48 | 214,500 | — | — |
| 2008-10-03 | $19.72 | $19.72 | 155,100 | — | — |
| 2008-10-02 | $20.09 | $20.09 | 210,750 | — | — |
| 2008-10-01 | $20.77 | $20.77 | 168,000 | — | — |
| 2008-09-30 | $20.67 | $20.67 | 211,050 | — | — |
| 2008-09-29 | $20.08 | $20.08 | 116,100 | — | — |
| 2008-09-26 | $21.50 | $21.50 | 105,900 | — | — |
| 2008-09-25 | $21.20 | $21.20 | 99,750 | — | — |
| 2008-09-24 | $21.34 | $21.34 | 82,950 | — | — |
| 2008-09-23 | $22.48 | $22.48 | 409,800 | — | — |
| 2008-09-22 | $22.27 | $22.27 | 190,800 | — | — |
| 2008-09-19 | $23.43 | $23.43 | 604,800 | — | — |
| 2008-09-18 | $20.90 | $20.90 | 512,550 | — | — |
| 2008-09-17 | $19.90 | $19.90 | 513,300 | — | — |
| 2008-09-16 | $20.78 | $20.78 | 394,200 | — | — |
| 2008-09-15 | $20.85 | $20.85 | 166,050 | — | — |
| 2008-09-12 | $21.67 | $21.67 | 175,650 | — | — |
| 2008-09-11 | $21.71 | $21.71 | 409,350 | — | — |
| 2008-09-10 | $21.66 | $21.66 | 308,100 | — | — |
| 2008-09-09 | $21.69 | $21.69 | 310,650 | — | — |
| 2008-09-08 | $21.55 | $21.55 | 211,800 | — | — |
| 2008-09-05 | $21.43 | $21.43 | 253,950 | — | — |
| 2008-09-04 | $21.70 | $21.70 | 365,400 | — | — |
| 2008-09-03 | $22.19 | $22.19 | 622,350 | — | — |
| 2008-09-02 | $21.45 | $21.45 | 269,850 | — | — |
| 2008-08-29 | $20.98 | $20.98 | 135,600 | — | — |
| 2008-08-28 | $21.02 | $21.02 | 153,450 | — | — |
| 2008-08-27 | $20.83 | $20.83 | 174,000 | — | — |
| 2008-08-26 | $20.94 | $20.94 | 149,400 | — | — |
| 2008-08-25 | $20.73 | $20.73 | 232,350 | — | — |
| 2008-08-22 | $21.27 | $21.27 | 214,650 | — | — |
| 2008-08-21 | $21.18 | $21.18 | 299,100 | — | — |
| 2008-08-20 | $20.70 | $20.70 | 180,750 | — | — |
| 2008-08-19 | $20.90 | $20.90 | 156,000 | — | — |
| 2008-08-18 | $21.21 | $21.21 | 202,500 | — | — |
| 2008-08-15 | $21.32 | $21.32 | 266,250 | — | — |
| 2008-08-14 | $21.47 | $21.47 | 303,600 | — | — |
| 2008-08-13 | $21.73 | $21.73 | 624,000 | — | — |
| 2008-08-12 | $21.13 | $21.13 | 477,900 | — | — |
| 2008-08-11 | $21.32 | $21.32 | 385,650 | — | — |
| 2008-08-08 | $21.25 | $21.25 | 352,350 | — | — |
| 2008-08-07 | $20.95 | $20.95 | 445,950 | — | — |
| 2008-08-06 | $20.96 | $20.96 | 226,500 | — | — |
| 2008-08-05 | $20.92 | $20.92 | 539,100 | — | — |
| 2008-08-04 | $20.00 | $20.00 | 400,950 | — | — |
| 2008-08-01 | $20.13 | $20.13 | 381,000 | — | — |
| 2008-07-31 | $19.89 | $19.89 | 266,700 | — | — |
| 2008-07-30 | $19.68 | $19.68 | 351,450 | — | — |
| 2008-07-29 | $19.96 | $19.96 | 259,050 | — | — |
| 2008-07-28 | $19.70 | $19.70 | 328,350 | — | — |
| 2008-07-25 | $19.97 | $19.97 | 585,600 | — | — |
| 2008-07-24 | $19.97 | $19.97 | 1,276,350 | — | — |
| 2008-07-23 | $18.79 | $18.79 | 1,271,850 | — | — |
| 2008-07-22 | $17.67 | $17.67 | 716,400 | — | — |
| 2008-07-21 | $17.11 | $17.11 | 360,300 | — | — |
| 2008-07-18 | $17.13 | $17.13 | 221,700 | — | — |
| 2008-07-17 | $17.15 | $17.15 | 377,700 | — | — |
| 2008-07-16 | $16.91 | $16.91 | 226,650 | — | — |
| 2008-07-15 | $16.72 | $16.72 | 315,300 | — | — |
| 2008-07-14 | $16.85 | $16.85 | 171,000 | — | — |
| 2008-07-11 | $16.91 | $16.91 | 294,450 | — | — |
| 2008-07-10 | $16.55 | $16.55 | 263,400 | — | — |
| 2008-07-09 | $16.51 | $16.51 | 289,800 | — | — |
| 2008-07-08 | $16.67 | $16.67 | 606,000 | — | — |
| 2008-07-07 | $16.49 | $16.49 | 203,400 | — | — |
| 2008-07-03 | $16.42 | $16.42 | 257,400 | — | — |
| 2008-07-02 | $16.61 | $16.61 | 303,750 | — | — |
| 2008-07-01 | $16.45 | $16.45 | 298,050 | — | — |
| 2008-06-30 | $16.23 | $16.23 | 271,350 | — | — |
| 2008-06-27 | $16.58 | $16.58 | 440,100 | — | — |
| 2008-06-26 | $16.63 | $16.63 | 610,650 | — | — |
| 2008-06-25 | $16.91 | $16.91 | 254,700 | — | — |
| 2008-06-24 | $16.87 | $16.87 | 266,700 | — | — |
| 2008-06-23 | $17.25 | $17.25 | 275,400 | — | — |
| 2008-06-20 | $17.60 | $17.60 | 720,300 | — | — |
| 2008-06-19 | $17.37 | $17.37 | 1,155,900 | — | — |
| 2008-06-18 | $18.71 | $18.71 | 330,900 | — | — |
| 2008-06-17 | $18.69 | $18.69 | 413,250 | — | — |
| 2008-06-16 | $18.71 | $18.71 | 518,100 | — | — |
| 2008-06-13 | $18.32 | $18.32 | 433,200 | — | — |
| 2008-06-12 | $18.43 | $18.43 | 486,600 | — | — |
| 2008-06-11 | $18.48 | $18.48 | 534,450 | — | — |
| 2008-06-10 | $18.89 | $18.89 | 530,400 | — | — |
| 2008-06-09 | $18.95 | $18.95 | 237,000 | — | — |
| 2008-06-06 | $19.17 | $19.17 | 364,800 | — | — |
| 2008-06-05 | $19.22 | $19.22 | 396,450 | — | — |
| 2008-06-04 | $19.13 | $19.13 | 446,850 | — | — |
| 2008-06-03 | $19.31 | $19.31 | 754,050 | — | — |
| 2008-06-02 | $19.36 | $19.36 | 557,850 | — | — |
| 2008-05-30 | $20.11 | $20.11 | 798,750 | — | — |
| 2008-05-29 | $18.97 | $18.97 | 556,050 | — | — |
| 2008-05-28 | $17.97 | $17.97 | 243,150 | — | — |
| 2008-05-27 | $18.34 | $18.34 | 275,400 | — | — |
| 2008-05-23 | $17.85 | $17.85 | 165,000 | — | — |
| 2008-05-22 | $17.90 | $17.90 | 323,250 | — | — |
| 2008-05-21 | $18.06 | $18.06 | 324,600 | — | — |
| 2008-05-20 | $17.51 | $17.51 | 251,850 | — | — |
| 2008-05-19 | $17.69 | $17.69 | 373,350 | — | — |
| 2008-05-16 | $17.39 | $17.39 | 382,500 | — | — |
| 2008-05-15 | $17.30 | $17.30 | 455,100 | — | — |
| 2008-05-14 | $16.67 | $16.67 | 652,350 | — | — |
| 2008-05-13 | $16.85 | $16.85 | 448,200 | — | — |
| 2008-05-12 | $16.90 | $16.90 | 328,350 | — | — |
| 2008-05-09 | $16.83 | $16.83 | 358,950 | — | — |
| 2008-05-08 | $16.59 | $16.59 | 340,350 | — | — |
| 2008-05-07 | $16.41 | $16.41 | 371,100 | — | — |
| 2008-05-06 | $16.35 | $16.35 | 521,250 | — | — |
| 2008-05-05 | $16.15 | $16.15 | 1,058,550 | — | — |
| 2008-05-02 | $16.17 | $16.17 | 574,800 | — | — |
| 2008-05-01 | $16.02 | $16.02 | 750,750 | — | — |
| 2008-04-30 | $16.55 | $16.55 | 1,516,200 | — | — |
| 2008-04-29 | $15.67 | $15.67 | 630,600 | — | — |
| 2008-04-28 | $15.47 | $15.47 | 936,750 | — | — |
| 2008-04-25 | $15.83 | $15.83 | 513,450 | — | — |
| 2008-04-24 | $15.35 | $15.35 | 637,500 | — | — |
| 2008-04-23 | $16.06 | $16.06 | 448,200 | — | — |
| 2008-04-22 | $15.39 | $15.39 | 1,165,050 | — | — |
| 2008-04-21 | $16.60 | $16.60 | 483,750 | — | — |
| 2008-04-18 | $16.98 | $16.98 | 602,400 | — | — |
| 2008-04-17 | $16.35 | $16.35 | 484,950 | — | — |
| 2008-04-16 | $16.05 | $16.05 | 829,050 | — | — |
| 2008-04-15 | $15.45 | $15.45 | 544,050 | — | — |
| 2008-04-14 | $15.73 | $15.73 | 622,950 | — | — |
| 2008-04-11 | $15.69 | $15.69 | 1,245,150 | — | — |
| 2008-04-10 | $15.64 | $15.64 | 398,700 | — | — |
| 2008-04-09 | $15.99 | $15.99 | 497,700 | — | — |
| 2008-04-08 | $16.47 | $16.47 | 586,800 | — | — |
| 2008-04-07 | $16.10 | $16.10 | 512,100 | — | — |
| 2008-04-04 | $15.70 | $15.70 | 480,900 | — | — |
| 2008-04-03 | $16.04 | $16.04 | 406,950 | — | — |
| 2008-04-02 | $16.11 | $16.11 | 526,800 | — | — |
| 2008-04-01 | $16.57 | $16.57 | 549,450 | — | — |
| 2008-03-31 | $16.28 | $16.28 | 491,550 | — | — |
| 2008-03-28 | $16.03 | $16.03 | 721,950 | — | — |
| 2008-03-27 | $16.16 | $16.16 | 664,650 | — | — |
| 2008-03-26 | $16.63 | $16.63 | 418,650 | — | — |
| 2008-03-25 | $16.29 | $16.29 | 1,096,800 | — | — |
| 2008-03-24 | $16.30 | $16.30 | 1,247,250 | — | — |
| 2008-03-20 | $16.69 | $16.69 | 1,396,200 | — | — |
| 2008-03-19 | $16.57 | $16.57 | 1,728,000 | — | — |
| 2008-03-18 | $17.87 | $17.87 | 671,250 | — | — |
| 2008-03-17 | $17.73 | $17.73 | 599,400 | — | — |
| 2008-03-14 | $17.97 | $17.97 | 1,361,850 | — | — |
| 2008-03-13 | $18.07 | $18.07 | 579,150 | — | — |
| 2008-03-12 | $16.99 | $16.99 | 1,291,950 | — | — |
| 2008-03-11 | $16.67 | $16.67 | 2,127,450 | — | — |
| 2008-03-10 | $19.35 | $19.35 | 505,050 | — | — |
| 2008-03-07 | $19.43 | $19.43 | 462,300 | — | — |
| 2008-03-06 | $19.70 | $19.70 | 485,550 | — | — |
| 2008-03-05 | $20.57 | $20.57 | 281,250 | — | — |
| 2008-03-04 | $20.61 | $20.61 | 1,068,150 | — | — |
| 2008-03-03 | $21.01 | $21.01 | 321,300 | — | — |
| 2008-02-29 | $21.10 | $21.10 | 772,800 | — | — |
| 2008-02-28 | $22.48 | $22.48 | 611,250 | — | — |
| 2008-02-27 | $22.81 | $22.81 | 562,200 | — | — |
| 2008-02-26 | $22.97 | $22.97 | 870,450 | — | — |
| 2008-02-25 | $22.73 | $22.73 | 258,450 | — | — |
| 2008-02-22 | $22.20 | $22.20 | 697,500 | — | — |
| 2008-02-21 | $23.29 | $23.29 | 267,750 | — | — |
| 2008-02-20 | $23.42 | $23.42 | 632,250 | — | — |
| 2008-02-19 | $23.36 | $23.36 | 223,650 | — | — |
| 2008-02-15 | $23.29 | $23.29 | 405,000 | — | — |
| 2008-02-14 | $23.47 | $23.47 | 1,070,550 | — | — |
| 2008-02-13 | $22.37 | $22.37 | 645,150 | — | — |
| 2008-02-12 | $22.19 | $22.19 | 196,800 | — | — |
| 2008-02-11 | $22.37 | $22.37 | 266,700 | — | — |
| 2008-02-08 | $22.34 | $22.34 | 388,350 | — | — |
| 2008-02-07 | $23.29 | $23.29 | 426,600 | — | — |
| 2008-02-06 | $23.18 | $23.18 | 366,750 | — | — |
| 2008-02-05 | $22.61 | $22.61 | 211,800 | — | — |
| 2008-02-04 | $22.85 | $22.85 | 228,600 | — | — |
| 2008-02-01 | $23.00 | $23.00 | 203,250 | — | — |
| 2008-01-31 | $22.74 | $22.74 | 272,700 | — | — |
| 2008-01-30 | $22.69 | $22.69 | 364,500 | — | — |
| 2008-01-29 | $22.47 | $22.47 | 442,500 | — | — |
| 2008-01-28 | $22.86 | $22.86 | 988,800 | — | — |
| 2008-01-25 | $23.57 | $23.57 | 550,200 | — | — |
| 2008-01-24 | $24.10 | $24.10 | 358,200 | — | — |
| 2008-01-23 | $23.90 | $23.90 | 1,174,500 | — | — |
| 2008-01-22 | $24.45 | $24.45 | 769,200 | — | — |
| 2008-01-18 | $24.39 | $24.39 | 626,100 | — | — |
| 2008-01-17 | $24.78 | $24.78 | 394,950 | — | — |
| 2008-01-16 | $25.70 | $25.70 | 529,950 | — | — |
| 2008-01-15 | $26.00 | $26.00 | 614,400 | — | — |
| 2008-01-14 | $25.22 | $25.22 | 479,850 | — | — |
| 2008-01-11 | $25.55 | $25.55 | 349,650 | — | — |
| 2008-01-10 | $26.03 | $26.03 | 321,300 | — | — |
| 2008-01-09 | $26.33 | $26.33 | 392,100 | — | — |
| 2008-01-08 | $26.30 | $26.30 | 460,200 | — | — |
| 2008-01-07 | $24.81 | $24.81 | 271,050 | — | — |
| 2008-01-04 | $24.89 | $24.89 | 439,800 | — | — |
| 2008-01-03 | $25.73 | $25.73 | 244,500 | — | — |
| 2008-01-02 | $25.57 | $25.57 | 143,700 | — | — |