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
- 1996-07-03 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 | $16.60 | $25.24 | 38,900 | — | — |
| 2008-12-30 | $15.64 | $23.78 | 20,200 | — | — |
| 2008-12-29 | $15.07 | $22.92 | 20,900 | — | — |
| 2008-12-26 | $15.96 | $24.27 | 3,800 | — | — |
| 2008-12-24 | $15.95 | $24.25 | 7,200 | — | — |
| 2008-12-23 | $16.00 | $24.33 | 15,100 | — | — |
| 2008-12-22 | $16.20 | $24.63 | 34,800 | — | — |
| 2008-12-19 | $16.08 | $24.45 | 123,000 | — | — |
| 2008-12-18 | $15.65 | $23.80 | 52,800 | — | — |
| 2008-12-17 | $14.98 | $22.78 | 27,200 | — | — |
| 2008-12-16 | $15.16 | $23.05 | 37,900 | — | — |
| 2008-12-15 | $14.17 | $21.55 | 42,900 | — | — |
| 2008-12-12 | $14.88 | $22.63 | 39,100 | — | — |
| 2008-12-11 | $14.48 | $22.02 | 28,500 | — | — |
| 2008-12-10 | $15.15 | $23.04 | 28,800 | — | — |
| 2008-12-09 | $14.82 | $22.53 | 80,600 | — | — |
| 2008-12-08 | $16.30 | $24.79 | 32,200 | — | — |
| 2008-12-05 | $15.49 | $23.55 | 20,100 | — | — |
| 2008-12-04 | $14.83 | $22.55 | 65,300 | — | — |
| 2008-12-03 | $14.72 | $22.38 | 105,400 | — | — |
| 2008-12-02 | $12.95 | $19.69 | 71,000 | — | — |
| 2008-12-01 | $12.53 | $19.05 | 59,100 | — | — |
| 2008-11-28 | $14.91 | $22.67 | 10,700 | — | — |
| 2008-11-26 | $15.07 | $22.92 | 48,700 | — | — |
| 2008-11-25 | $14.37 | $21.85 | 40,100 | — | — |
| 2008-11-24 | $14.21 | $21.61 | 60,600 | — | — |
| 2008-11-21 | $13.85 | $21.06 | 109,600 | — | — |
| 2008-11-20 | $12.80 | $19.46 | 40,500 | — | — |
| 2008-11-19 | $13.25 | $20.15 | 49,700 | — | — |
| 2008-11-18 | $14.21 | $21.61 | 54,600 | — | — |
| 2008-11-17 | $14.07 | $21.39 | 47,000 | — | — |
| 2008-11-14 | $14.30 | $21.74 | 58,600 | — | — |
| 2008-11-13 | $14.91 | $22.67 | 53,600 | — | — |
| 2008-11-12 | $13.80 | $20.98 | 84,100 | — | — |
| 2008-11-11 | $14.24 | $21.65 | 55,500 | — | — |
| 2008-11-10 | $14.45 | $21.97 | 69,000 | — | — |
| 2008-11-07 | $14.70 | $22.35 | 69,100 | — | — |
| 2008-11-06 | $15.42 | $23.45 | 33,300 | — | — |
| 2008-11-05 | $16.40 | $24.94 | 56,100 | — | — |
| 2008-11-04 | $16.80 | $25.55 | 30,000 | — | — |
| 2008-11-03 | $16.36 | $24.88 | 32,500 | — | — |
| 2008-10-31 | $16.59 | $25.23 | 43,900 | — | — |
| 2008-10-30 | $15.62 | $23.75 | 97,800 | — | — |
| 2008-10-29 | $13.93 | $21.18 | 32,300 | — | — |
| 2008-10-28 | $13.92 | $20.86 | 60,600 | — | — |
| 2008-10-27 | $13.28 | $19.90 | 55,000 | — | — |
| 2008-10-24 | $13.98 | $20.95 | 68,200 | — | — |
| 2008-10-23 | $15.16 | $22.72 | 43,600 | — | — |
| 2008-10-22 | $15.50 | $23.23 | 22,700 | — | — |
| 2008-10-21 | $16.32 | $24.46 | 44,200 | — | — |
| 2008-10-20 | $15.99 | $23.96 | 38,300 | — | — |
| 2008-10-17 | $15.92 | $23.86 | 53,200 | — | — |
| 2008-10-16 | $17.10 | $25.63 | 48,300 | — | — |
| 2008-10-15 | $16.00 | $23.98 | 91,500 | — | — |
| 2008-10-14 | $16.41 | $24.59 | 51,900 | — | — |
| 2008-10-13 | $16.65 | $24.95 | 51,700 | — | — |
| 2008-10-10 | $15.26 | $22.87 | 88,200 | — | — |
| 2008-10-09 | $14.58 | $21.85 | 59,300 | — | — |
| 2008-10-08 | $15.77 | $23.63 | 57,900 | — | — |
| 2008-10-07 | $15.90 | $23.83 | 20,400 | — | — |
| 2008-10-06 | $15.98 | $23.95 | 54,100 | — | — |
| 2008-10-03 | $15.86 | $23.77 | 33,600 | — | — |
| 2008-10-02 | $17.55 | $26.30 | 15,200 | — | — |
| 2008-10-01 | $18.12 | $27.16 | 14,600 | — | — |
| 2008-09-30 | $18.12 | $27.16 | 21,500 | — | — |
| 2008-09-29 | $17.78 | $26.65 | 19,500 | — | — |
| 2008-09-26 | $18.87 | $28.28 | 15,700 | — | — |
| 2008-09-25 | $18.67 | $27.98 | 15,200 | — | — |
| 2008-09-24 | $18.60 | $27.88 | 24,900 | — | — |
| 2008-09-23 | $18.45 | $27.65 | 26,700 | — | — |
| 2008-09-22 | $17.98 | $26.95 | 85,100 | — | — |
| 2008-09-19 | $20.00 | $29.97 | 159,500 | — | — |
| 2008-09-18 | $19.80 | $29.67 | 83,800 | — | — |
| 2008-09-17 | $17.78 | $26.65 | 42,100 | — | — |
| 2008-09-16 | $19.67 | $29.48 | 56,400 | — | — |
| 2008-09-15 | $18.01 | $26.99 | 47,000 | — | — |
| 2008-09-12 | $19.01 | $28.49 | 78,300 | — | — |
| 2008-09-11 | $19.15 | $28.70 | 63,800 | — | — |
| 2008-09-10 | $19.05 | $28.55 | 19,900 | — | — |
| 2008-09-09 | $19.00 | $28.48 | 71,300 | — | — |
| 2008-09-08 | $19.77 | $29.63 | 26,200 | — | — |
| 2008-09-05 | $19.28 | $28.90 | 58,000 | — | — |
| 2008-09-04 | $18.78 | $28.15 | 60,200 | — | — |
| 2008-09-03 | $19.05 | $28.55 | 32,400 | — | — |
| 2008-09-02 | $18.98 | $28.45 | 74,500 | — | — |
| 2008-08-29 | $18.05 | $27.05 | 29,800 | — | — |
| 2008-08-28 | $18.30 | $27.43 | 37,500 | — | — |
| 2008-08-27 | $17.76 | $26.62 | 25,400 | — | — |
| 2008-08-26 | $17.44 | $26.14 | 48,900 | — | — |
| 2008-08-25 | $17.19 | $25.76 | 80,500 | — | — |
| 2008-08-22 | $17.82 | $26.71 | 23,500 | — | — |
| 2008-08-21 | $17.71 | $26.54 | 26,200 | — | — |
| 2008-08-20 | $18.05 | $27.05 | 24,500 | — | — |
| 2008-08-19 | $18.04 | $27.04 | 52,800 | — | — |
| 2008-08-18 | $18.94 | $28.39 | 27,200 | — | — |
| 2008-08-15 | $19.43 | $29.12 | 93,200 | — | — |
| 2008-08-14 | $18.47 | $27.68 | 28,800 | — | — |
| 2008-08-13 | $18.81 | $28.19 | 69,900 | — | — |
| 2008-08-12 | $19.22 | $28.81 | 40,600 | — | — |
| 2008-08-11 | $19.57 | $29.33 | 42,700 | — | — |
| 2008-08-08 | $18.76 | $28.12 | 34,200 | — | — |
| 2008-08-07 | $17.80 | $26.68 | 38,200 | — | — |
| 2008-08-06 | $18.43 | $27.62 | 41,900 | — | — |
| 2008-08-05 | $18.47 | $27.68 | 164,700 | — | — |
| 2008-08-04 | $18.15 | $27.20 | 85,500 | — | — |
| 2008-08-01 | $18.02 | $27.01 | 73,600 | — | — |
| 2008-07-31 | $18.09 | $27.11 | 113,800 | — | — |
| 2008-07-30 | $18.00 | $26.98 | 147,900 | — | — |
| 2008-07-29 | $19.90 | $29.52 | 81,400 | — | — |
| 2008-07-28 | $19.94 | $29.58 | 74,900 | — | — |
| 2008-07-25 | $20.00 | $29.67 | 102,700 | — | — |
| 2008-07-24 | $20.55 | $30.49 | 63,400 | — | — |
| 2008-07-23 | $21.99 | $32.63 | 79,800 | — | — |
| 2008-07-22 | $21.16 | $31.39 | 80,000 | — | — |
| 2008-07-21 | $20.23 | $30.01 | 73,500 | — | — |
| 2008-07-18 | $20.27 | $30.07 | 86,600 | — | — |
| 2008-07-17 | $20.53 | $30.46 | 77,100 | — | — |
| 2008-07-16 | $20.03 | $29.72 | 64,700 | — | — |
| 2008-07-15 | $19.19 | $28.47 | 72,600 | — | — |
| 2008-07-14 | $19.22 | $28.52 | 64,800 | — | — |
| 2008-07-11 | $19.85 | $29.45 | 85,200 | — | — |
| 2008-07-10 | $19.44 | $28.84 | 58,900 | — | — |
| 2008-07-09 | $18.48 | $27.42 | 49,700 | — | — |
| 2008-07-08 | $19.75 | $29.30 | 77,000 | — | — |
| 2008-07-07 | $17.93 | $26.60 | 82,800 | — | — |
| 2008-07-03 | $18.71 | $27.76 | 35,200 | — | — |
| 2008-07-02 | $18.73 | $27.79 | 88,700 | — | — |
| 2008-07-01 | $18.50 | $27.45 | 110,700 | — | — |
| 2008-06-30 | $18.05 | $26.78 | 72,200 | — | — |
| 2008-06-27 | $18.52 | $27.48 | 966,200 | — | — |
| 2008-06-26 | $18.53 | $27.49 | 31,200 | — | — |
| 2008-06-25 | $18.93 | $28.09 | 36,200 | — | — |
| 2008-06-24 | $18.59 | $27.58 | 49,300 | — | — |
| 2008-06-23 | $18.77 | $27.85 | 22,300 | — | — |
| 2008-06-20 | $18.91 | $28.06 | 30,300 | — | — |
| 2008-06-19 | $19.01 | $28.20 | 61,400 | — | — |
| 2008-06-18 | $18.67 | $27.70 | 55,600 | — | — |
| 2008-06-17 | $18.98 | $28.16 | 59,600 | — | — |
| 2008-06-16 | $19.67 | $29.18 | 34,800 | — | — |
| 2008-06-13 | $19.30 | $28.63 | 45,600 | — | — |
| 2008-06-12 | $19.33 | $28.68 | 33,900 | — | — |
| 2008-06-11 | $19.18 | $28.46 | 47,500 | — | — |
| 2008-06-10 | $20.24 | $30.03 | 36,900 | — | — |
| 2008-06-09 | $19.86 | $29.47 | 22,400 | — | — |
| 2008-06-06 | $20.08 | $29.79 | 40,800 | — | — |
| 2008-06-05 | $20.55 | $30.49 | 43,200 | — | — |
| 2008-06-04 | $20.49 | $30.40 | 46,400 | — | — |
| 2008-06-03 | $20.30 | $30.12 | 26,700 | — | — |
| 2008-06-02 | $20.08 | $29.79 | 23,800 | — | — |
| 2008-05-30 | $20.53 | $30.46 | 24,700 | — | — |
| 2008-05-29 | $20.60 | $30.56 | 27,200 | — | — |
| 2008-05-28 | $20.25 | $30.04 | 63,600 | — | — |
| 2008-05-27 | $20.77 | $30.82 | 81,400 | — | — |
| 2008-05-23 | $19.86 | $29.47 | 92,000 | — | — |
| 2008-05-22 | $19.99 | $29.66 | 96,300 | — | — |
| 2008-05-21 | $19.93 | $29.57 | 98,000 | — | — |
| 2008-05-20 | $20.00 | $29.67 | 57,500 | — | — |
| 2008-05-19 | $20.00 | $29.67 | 75,500 | — | — |
| 2008-05-16 | $19.53 | $28.98 | 242,300 | — | — |
| 2008-05-15 | $20.35 | $30.19 | 99,200 | — | — |
| 2008-05-14 | $20.11 | $29.84 | 63,300 | — | — |
| 2008-05-13 | $19.86 | $29.47 | 80,800 | — | — |
| 2008-05-12 | $19.75 | $29.30 | 68,400 | — | — |
| 2008-05-09 | $18.96 | $28.13 | 71,900 | — | — |
| 2008-05-08 | $19.83 | $29.42 | 57,000 | — | — |
| 2008-05-07 | $19.84 | $29.44 | 66,500 | — | — |
| 2008-05-06 | $19.94 | $29.58 | 79,800 | — | — |
| 2008-05-05 | $20.00 | $29.67 | 110,300 | — | — |
| 2008-05-02 | $19.60 | $29.08 | 69,200 | — | — |
| 2008-05-01 | $19.46 | $28.87 | 80,500 | — | — |
| 2008-04-30 | $18.83 | $27.94 | 79,600 | — | — |
| 2008-04-29 | $18.94 | $27.80 | 88,200 | — | — |
| 2008-04-28 | $19.08 | $28.01 | 117,200 | — | — |
| 2008-04-25 | $18.92 | $27.77 | 85,600 | — | — |
| 2008-04-24 | $18.88 | $27.72 | 110,600 | — | — |
| 2008-04-23 | $18.33 | $26.91 | 22,700 | — | — |
| 2008-04-22 | $18.10 | $26.57 | 32,500 | — | — |
| 2008-04-21 | $18.17 | $26.67 | 20,600 | — | — |
| 2008-04-18 | $18.10 | $26.57 | 57,600 | — | — |
| 2008-04-17 | $18.06 | $26.51 | 105,800 | — | — |
| 2008-04-16 | $17.83 | $26.17 | 51,900 | — | — |
| 2008-04-15 | $17.52 | $25.72 | 32,500 | — | — |
| 2008-04-14 | $17.15 | $25.18 | 44,500 | — | — |
| 2008-04-11 | $17.00 | $24.96 | 45,200 | — | — |
| 2008-04-10 | $17.17 | $25.21 | 38,000 | — | — |
| 2008-04-09 | $17.05 | $25.03 | 132,500 | — | — |
| 2008-04-08 | $16.51 | $24.24 | 39,100 | — | — |
| 2008-04-07 | $16.39 | $24.06 | 47,100 | — | — |
| 2008-04-04 | $16.75 | $24.59 | 30,400 | — | — |
| 2008-04-03 | $17.36 | $25.48 | 79,200 | — | — |
| 2008-04-02 | $17.03 | $25.00 | 35,500 | — | — |
| 2008-04-01 | $17.18 | $25.22 | 34,500 | — | — |
| 2008-03-31 | $17.49 | $25.68 | 52,900 | — | — |
| 2008-03-28 | $16.33 | $23.97 | 38,600 | — | — |
| 2008-03-27 | $17.34 | $25.46 | 25,000 | — | — |
| 2008-03-26 | $17.60 | $25.84 | 29,300 | — | — |
| 2008-03-25 | $17.54 | $25.75 | 58,300 | — | — |
| 2008-03-24 | $17.04 | $25.01 | 68,100 | — | — |
| 2008-03-20 | $17.24 | $25.31 | 52,200 | — | — |
| 2008-03-19 | $16.75 | $24.59 | 32,800 | — | — |
| 2008-03-18 | $16.15 | $23.71 | 35,800 | — | — |
| 2008-03-17 | $16.03 | $23.53 | 19,800 | — | — |
| 2008-03-14 | $15.92 | $23.37 | 22,000 | — | — |
| 2008-03-13 | $16.13 | $23.68 | 15,800 | — | — |
| 2008-03-12 | $16.00 | $23.49 | 32,900 | — | — |
| 2008-03-11 | $16.55 | $24.30 | 31,800 | — | — |
| 2008-03-10 | $15.87 | $23.30 | 18,900 | — | — |
| 2008-03-07 | $16.01 | $23.50 | 19,000 | — | — |
| 2008-03-06 | $15.86 | $23.28 | 23,500 | — | — |
| 2008-03-05 | $16.27 | $23.88 | 35,000 | — | — |
| 2008-03-04 | $16.23 | $23.83 | 20,700 | — | — |
| 2008-03-03 | $16.14 | $23.69 | 94,600 | — | — |
| 2008-02-29 | $16.14 | $23.69 | 9,500 | — | — |
| 2008-02-28 | $16.25 | $23.85 | 30,500 | — | — |
| 2008-02-27 | $16.27 | $23.88 | 47,300 | — | — |
| 2008-02-26 | $15.90 | $23.34 | 37,600 | — | — |
| 2008-02-25 | $16.31 | $23.94 | 63,000 | — | — |
| 2008-02-22 | $16.11 | $23.65 | 16,400 | — | — |
| 2008-02-21 | $16.07 | $23.59 | 40,200 | — | — |
| 2008-02-20 | $16.81 | $24.68 | 15,900 | — | — |
| 2008-02-19 | $16.29 | $23.91 | 61,000 | — | — |
| 2008-02-15 | $16.01 | $23.50 | 150,400 | — | — |
| 2008-02-14 | $15.89 | $23.33 | 21,800 | — | — |
| 2008-02-13 | $16.46 | $24.16 | 33,600 | — | — |
| 2008-02-12 | $16.45 | $24.15 | 33,000 | — | — |
| 2008-02-11 | $16.57 | $24.32 | 22,500 | — | — |
| 2008-02-08 | $16.87 | $24.77 | 48,700 | — | — |
| 2008-02-07 | $16.79 | $24.65 | 10,100 | — | — |
| 2008-02-06 | $16.57 | $24.32 | 5,200 | — | — |
| 2008-02-05 | $16.50 | $24.22 | 47,300 | — | — |
| 2008-02-04 | $16.59 | $24.35 | 23,400 | — | — |
| 2008-02-01 | $16.93 | $24.85 | 40,000 | — | — |
| 2008-01-31 | $16.75 | $24.59 | 35,300 | — | — |
| 2008-01-30 | $16.18 | $23.75 | 44,800 | — | — |
| 2008-01-29 | $16.41 | $23.80 | 28,400 | — | — |
| 2008-01-28 | $16.18 | $23.46 | 65,600 | — | — |
| 2008-01-25 | $15.83 | $22.96 | 38,000 | — | — |
| 2008-01-24 | $15.58 | $22.59 | 46,600 | — | — |
| 2008-01-23 | $15.59 | $22.61 | 31,800 | — | — |
| 2008-01-22 | $14.90 | $21.61 | 34,700 | — | — |
| 2008-01-18 | $14.87 | $21.56 | 22,300 | — | — |
| 2008-01-17 | $14.82 | $21.49 | 18,200 | — | — |
| 2008-01-16 | $15.11 | $21.91 | 45,800 | — | — |
| 2008-01-15 | $14.77 | $21.42 | 20,500 | — | — |
| 2008-01-14 | $14.67 | $21.27 | 57,500 | — | — |
| 2008-01-11 | $14.88 | $21.58 | 35,300 | — | — |
| 2008-01-10 | $14.97 | $21.71 | 43,700 | — | — |
| 2008-01-09 | $14.92 | $21.64 | 38,400 | — | — |
| 2008-01-08 | $14.75 | $21.39 | 27,000 | — | — |
| 2008-01-07 | $15.22 | $22.07 | 37,100 | — | — |
| 2008-01-04 | $15.18 | $22.01 | 35,200 | — | — |
| 2008-01-03 | $15.42 | $22.36 | 71,000 | — | — |
| 2008-01-02 | $15.76 | $22.85 | 72,400 | — | — |