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
- 1997-10-02 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 | $13.85 | $13.85 | 113,000 | — | — |
| 2008-12-30 | $12.85 | $12.85 | 69,400 | — | — |
| 2008-12-29 | $12.53 | $12.53 | 48,300 | — | — |
| 2008-12-26 | $13.33 | $13.33 | 15,500 | — | — |
| 2008-12-24 | $13.06 | $13.06 | 11,900 | — | — |
| 2008-12-23 | $12.79 | $12.79 | 61,400 | — | — |
| 2008-12-22 | $12.96 | $12.96 | 93,900 | — | — |
| 2008-12-19 | $12.68 | $12.68 | 188,500 | — | — |
| 2008-12-18 | $12.92 | $12.92 | 52,400 | — | — |
| 2008-12-17 | $12.85 | $12.85 | 79,400 | — | — |
| 2008-12-16 | $12.95 | $12.95 | 108,900 | — | — |
| 2008-12-15 | $12.64 | $12.64 | 70,000 | — | — |
| 2008-12-12 | $12.93 | $12.93 | 149,700 | — | — |
| 2008-12-11 | $12.76 | $12.76 | 72,200 | — | — |
| 2008-12-10 | $13.05 | $13.05 | 55,800 | — | — |
| 2008-12-09 | $12.60 | $12.60 | 142,200 | — | — |
| 2008-12-08 | $13.25 | $13.25 | 93,500 | — | — |
| 2008-12-05 | $12.99 | $12.99 | 72,300 | — | — |
| 2008-12-04 | $12.20 | $12.20 | 96,400 | — | — |
| 2008-12-03 | $12.56 | $12.56 | 103,200 | — | — |
| 2008-12-02 | $12.47 | $12.47 | 142,900 | — | — |
| 2008-12-01 | $11.96 | $11.96 | 139,500 | — | — |
| 2008-11-28 | $13.88 | $13.88 | 61,300 | — | — |
| 2008-11-26 | $13.16 | $13.16 | 128,600 | — | — |
| 2008-11-25 | $11.78 | $11.78 | 230,200 | — | — |
| 2008-11-24 | $11.96 | $11.96 | 224,400 | — | — |
| 2008-11-21 | $10.81 | $10.81 | 295,600 | — | — |
| 2008-11-20 | $11.12 | $11.12 | 203,800 | — | — |
| 2008-11-19 | $10.88 | $10.88 | 112,500 | — | — |
| 2008-11-18 | $11.44 | $11.44 | 145,200 | — | — |
| 2008-11-17 | $11.00 | $11.00 | 137,100 | — | — |
| 2008-11-14 | $10.96 | $10.96 | 133,600 | — | — |
| 2008-11-13 | $11.77 | $11.77 | 180,500 | — | — |
| 2008-11-12 | $10.51 | $10.51 | 136,200 | — | — |
| 2008-11-11 | $10.93 | $10.93 | 89,100 | — | — |
| 2008-11-10 | $10.95 | $10.95 | 201,500 | — | — |
| 2008-11-07 | $11.30 | $11.30 | 98,600 | — | — |
| 2008-11-06 | $11.50 | $11.50 | 84,800 | — | — |
| 2008-11-05 | $11.81 | $11.81 | 239,600 | — | — |
| 2008-11-04 | $11.85 | $11.85 | 212,300 | — | — |
| 2008-11-03 | $11.23 | $11.23 | 199,500 | — | — |
| 2008-10-31 | $11.50 | $11.50 | 343,300 | — | — |
| 2008-10-30 | $11.33 | $11.33 | 693,400 | — | — |
| 2008-10-29 | $14.55 | $14.55 | 104,400 | — | — |
| 2008-10-28 | $14.58 | $14.58 | 109,600 | — | — |
| 2008-10-27 | $14.24 | $14.24 | 62,700 | — | — |
| 2008-10-24 | $14.78 | $14.78 | 152,800 | — | — |
| 2008-10-23 | $15.59 | $15.59 | 89,800 | — | — |
| 2008-10-22 | $16.13 | $16.13 | 146,700 | — | — |
| 2008-10-21 | $16.42 | $16.42 | 148,000 | — | — |
| 2008-10-20 | $17.40 | $17.40 | 74,200 | — | — |
| 2008-10-17 | $16.85 | $16.85 | 131,900 | — | — |
| 2008-10-16 | $17.31 | $17.31 | 93,500 | — | — |
| 2008-10-15 | $16.54 | $16.54 | 72,800 | — | — |
| 2008-10-14 | $18.24 | $18.24 | 139,800 | — | — |
| 2008-10-13 | $17.76 | $17.76 | 128,800 | — | — |
| 2008-10-10 | $17.75 | $17.75 | 197,600 | — | — |
| 2008-10-09 | $16.96 | $16.96 | 180,500 | — | — |
| 2008-10-08 | $18.57 | $18.57 | 121,600 | — | — |
| 2008-10-07 | $19.09 | $19.09 | 185,800 | — | — |
| 2008-10-06 | $20.50 | $20.50 | 263,600 | — | — |
| 2008-10-03 | $22.15 | $22.15 | 65,400 | — | — |
| 2008-10-02 | $22.13 | $22.13 | 78,600 | — | — |
| 2008-10-01 | $23.11 | $23.11 | 63,800 | — | — |
| 2008-09-30 | $23.51 | $23.51 | 96,500 | — | — |
| 2008-09-29 | $23.14 | $23.14 | 113,400 | — | — |
| 2008-09-26 | $24.06 | $24.06 | 50,700 | — | — |
| 2008-09-25 | $24.04 | $24.04 | 75,000 | — | — |
| 2008-09-24 | $23.49 | $23.49 | 78,300 | — | — |
| 2008-09-23 | $23.32 | $23.32 | 80,200 | — | — |
| 2008-09-22 | $24.11 | $24.11 | 108,200 | — | — |
| 2008-09-19 | $24.50 | $24.50 | 304,900 | — | — |
| 2008-09-18 | $23.96 | $23.96 | 166,100 | — | — |
| 2008-09-17 | $23.06 | $23.06 | 89,800 | — | — |
| 2008-09-16 | $23.60 | $23.60 | 124,300 | — | — |
| 2008-09-15 | $23.36 | $23.36 | 67,600 | — | — |
| 2008-09-12 | $23.59 | $23.59 | 81,500 | — | — |
| 2008-09-11 | $23.73 | $23.73 | 184,200 | — | — |
| 2008-09-10 | $23.79 | $23.79 | 112,500 | — | — |
| 2008-09-09 | $23.78 | $23.78 | 117,400 | — | — |
| 2008-09-08 | $24.28 | $24.28 | 126,200 | — | — |
| 2008-09-05 | $23.09 | $23.09 | 115,200 | — | — |
| 2008-09-04 | $22.50 | $22.50 | 80,900 | — | — |
| 2008-09-03 | $22.98 | $22.98 | 129,500 | — | — |
| 2008-09-02 | $22.45 | $22.45 | 135,100 | — | — |
| 2008-08-29 | $23.21 | $23.21 | 107,800 | — | — |
| 2008-08-28 | $22.93 | $22.93 | 133,500 | — | — |
| 2008-08-27 | $23.18 | $23.18 | 132,900 | — | — |
| 2008-08-26 | $23.41 | $23.41 | 119,900 | — | — |
| 2008-08-25 | $23.70 | $23.70 | 51,800 | — | — |
| 2008-08-22 | $24.44 | $24.44 | 56,500 | — | — |
| 2008-08-21 | $24.31 | $24.31 | 82,300 | — | — |
| 2008-08-20 | $24.59 | $24.59 | 59,900 | — | — |
| 2008-08-19 | $24.67 | $24.67 | 37,400 | — | — |
| 2008-08-18 | $25.01 | $25.01 | 73,000 | — | — |
| 2008-08-15 | $25.34 | $25.34 | 117,100 | — | — |
| 2008-08-14 | $25.12 | $25.12 | 49,700 | — | — |
| 2008-08-13 | $24.98 | $24.98 | 106,400 | — | — |
| 2008-08-12 | $24.36 | $24.36 | 141,700 | — | — |
| 2008-08-11 | $24.97 | $24.97 | 130,200 | — | — |
| 2008-08-08 | $23.97 | $23.97 | 102,500 | — | — |
| 2008-08-07 | $23.21 | $23.21 | 67,200 | — | — |
| 2008-08-06 | $23.55 | $23.55 | 75,200 | — | — |
| 2008-08-05 | $22.76 | $22.76 | 86,900 | — | — |
| 2008-08-04 | $22.36 | $22.36 | 140,300 | — | — |
| 2008-08-01 | $21.37 | $21.37 | 115,800 | — | — |
| 2008-07-31 | $21.07 | $21.07 | 35,400 | — | — |
| 2008-07-30 | $21.04 | $21.04 | 67,700 | — | — |
| 2008-07-29 | $20.78 | $20.78 | 48,500 | — | — |
| 2008-07-28 | $20.92 | $20.92 | 31,000 | — | — |
| 2008-07-25 | $21.18 | $21.18 | 41,800 | — | — |
| 2008-07-24 | $21.15 | $21.15 | 67,900 | — | — |
| 2008-07-23 | $21.26 | $21.26 | 63,100 | — | — |
| 2008-07-22 | $21.67 | $21.67 | 124,000 | — | — |
| 2008-07-21 | $21.37 | $21.37 | 132,300 | — | — |
| 2008-07-18 | $21.09 | $21.09 | 107,300 | — | — |
| 2008-07-17 | $21.12 | $21.12 | 101,600 | — | — |
| 2008-07-16 | $21.00 | $21.00 | 80,000 | — | — |
| 2008-07-15 | $20.64 | $20.64 | 71,500 | — | — |
| 2008-07-14 | $20.61 | $20.61 | 102,200 | — | — |
| 2008-07-11 | $21.02 | $21.02 | 76,000 | — | — |
| 2008-07-10 | $20.63 | $20.63 | 68,600 | — | — |
| 2008-07-09 | $20.38 | $20.38 | 98,700 | — | — |
| 2008-07-08 | $21.09 | $21.09 | 102,200 | — | — |
| 2008-07-07 | $20.17 | $20.17 | 114,700 | — | — |
| 2008-07-03 | $20.20 | $20.20 | 60,800 | — | — |
| 2008-07-02 | $20.11 | $20.11 | 107,800 | — | — |
| 2008-07-01 | $20.61 | $20.61 | 167,000 | — | — |
| 2008-06-30 | $21.42 | $21.42 | 274,300 | — | — |
| 2008-06-27 | $20.90 | $20.90 | 716,200 | — | — |
| 2008-06-26 | $22.77 | $22.77 | 86,300 | — | — |
| 2008-06-25 | $22.60 | $22.60 | 122,300 | — | — |
| 2008-06-24 | $22.87 | $22.87 | 305,300 | — | — |
| 2008-06-23 | $24.36 | $24.36 | 88,400 | — | — |
| 2008-06-20 | $24.83 | $24.83 | 139,700 | — | — |
| 2008-06-19 | $24.90 | $24.90 | 96,700 | — | — |
| 2008-06-18 | $24.66 | $24.66 | 50,700 | — | — |
| 2008-06-17 | $24.65 | $24.65 | 110,800 | — | — |
| 2008-06-16 | $24.96 | $24.96 | 122,200 | — | — |
| 2008-06-13 | $25.06 | $25.06 | 44,300 | — | — |
| 2008-06-12 | $24.97 | $24.97 | 84,700 | — | — |
| 2008-06-11 | $24.55 | $24.55 | 60,100 | — | — |
| 2008-06-10 | $24.74 | $24.74 | 81,300 | — | — |
| 2008-06-09 | $24.89 | $24.89 | 50,600 | — | — |
| 2008-06-06 | $25.08 | $25.08 | 82,800 | — | — |
| 2008-06-05 | $25.28 | $25.28 | 120,600 | — | — |
| 2008-06-04 | $25.25 | $25.25 | 78,200 | — | — |
| 2008-06-03 | $25.25 | $25.25 | 75,700 | — | — |
| 2008-06-02 | $25.09 | $25.09 | 34,800 | — | — |
| 2008-05-30 | $25.21 | $25.21 | 139,600 | — | — |
| 2008-05-29 | $25.75 | $25.75 | 57,000 | — | — |
| 2008-05-28 | $25.90 | $25.90 | 59,200 | — | — |
| 2008-05-27 | $25.85 | $25.85 | 77,700 | — | — |
| 2008-05-23 | $25.12 | $25.12 | 167,500 | — | — |
| 2008-05-22 | $25.79 | $25.79 | 100,800 | — | — |
| 2008-05-21 | $25.64 | $25.64 | 113,300 | — | — |
| 2008-05-20 | $25.64 | $25.64 | 183,000 | — | — |
| 2008-05-19 | $25.22 | $25.22 | 196,600 | — | — |
| 2008-05-16 | $24.21 | $24.21 | 75,700 | — | — |
| 2008-05-15 | $23.94 | $23.94 | 70,200 | — | — |
| 2008-05-14 | $24.05 | $24.05 | 61,200 | — | — |
| 2008-05-13 | $24.13 | $24.13 | 41,900 | — | — |
| 2008-05-12 | $23.95 | $23.95 | 76,200 | — | — |
| 2008-05-09 | $23.56 | $23.56 | 58,200 | — | — |
| 2008-05-08 | $23.45 | $23.45 | 60,000 | — | — |
| 2008-05-07 | $23.54 | $23.54 | 85,700 | — | — |
| 2008-05-06 | $23.51 | $23.51 | 151,900 | — | — |
| 2008-05-05 | $23.74 | $23.74 | 141,900 | — | — |
| 2008-05-02 | $23.91 | $23.91 | 122,000 | — | — |
| 2008-05-01 | $24.38 | $24.38 | 124,100 | — | — |
| 2008-04-30 | $24.45 | $24.45 | 202,200 | — | — |
| 2008-04-29 | $23.79 | $23.79 | 107,700 | — | — |
| 2008-04-28 | $23.83 | $23.83 | 45,600 | — | — |
| 2008-04-25 | $23.84 | $23.84 | 46,300 | — | — |
| 2008-04-24 | $24.07 | $24.07 | 123,900 | — | — |
| 2008-04-23 | $23.53 | $23.53 | 82,800 | — | — |
| 2008-04-22 | $23.22 | $23.22 | 95,800 | — | — |
| 2008-04-21 | $23.47 | $23.47 | 82,200 | — | — |
| 2008-04-18 | $23.18 | $23.18 | 75,200 | — | — |
| 2008-04-17 | $22.63 | $22.63 | 70,500 | — | — |
| 2008-04-16 | $23.20 | $23.20 | 122,800 | — | — |
| 2008-04-15 | $22.28 | $22.28 | 68,200 | — | — |
| 2008-04-14 | $22.31 | $22.31 | 85,200 | — | — |
| 2008-04-11 | $23.01 | $23.01 | 63,600 | — | — |
| 2008-04-10 | $23.70 | $23.70 | 85,300 | — | — |
| 2008-04-09 | $23.86 | $23.86 | 149,500 | — | — |
| 2008-04-08 | $23.84 | $23.84 | 53,900 | — | — |
| 2008-04-07 | $23.95 | $23.95 | 60,500 | — | — |
| 2008-04-04 | $24.38 | $24.38 | 136,200 | — | — |
| 2008-04-03 | $23.99 | $23.99 | 75,800 | — | — |
| 2008-04-02 | $23.76 | $23.76 | 130,400 | — | — |
| 2008-04-01 | $23.60 | $23.60 | 119,200 | — | — |
| 2008-03-31 | $23.02 | $23.02 | 127,500 | — | — |
| 2008-03-28 | $22.99 | $22.99 | 86,700 | — | — |
| 2008-03-27 | $23.48 | $23.48 | 304,300 | — | — |
| 2008-03-26 | $22.13 | $22.13 | 89,400 | — | — |
| 2008-03-25 | $22.35 | $22.35 | 137,100 | — | — |
| 2008-03-24 | $22.65 | $22.65 | 111,400 | — | — |
| 2008-03-20 | $22.42 | $22.42 | 306,600 | — | — |
| 2008-03-19 | $21.98 | $21.98 | 100,800 | — | — |
| 2008-03-18 | $22.40 | $22.40 | 126,700 | — | — |
| 2008-03-17 | $21.78 | $21.78 | 69,700 | — | — |
| 2008-03-14 | $22.13 | $22.13 | 120,300 | — | — |
| 2008-03-13 | $22.31 | $22.31 | 139,200 | — | — |
| 2008-03-12 | $21.63 | $21.63 | 96,300 | — | — |
| 2008-03-11 | $21.27 | $21.27 | 132,000 | — | — |
| 2008-03-10 | $20.61 | $20.61 | 73,700 | — | — |
| 2008-03-07 | $20.83 | $20.83 | 92,000 | — | — |
| 2008-03-06 | $20.70 | $20.70 | 68,100 | — | — |
| 2008-03-05 | $21.21 | $21.21 | 63,800 | — | — |
| 2008-03-04 | $21.16 | $21.16 | 82,800 | — | — |
| 2008-03-03 | $21.07 | $21.07 | 78,600 | — | — |
| 2008-02-29 | $21.15 | $21.15 | 88,400 | — | — |
| 2008-02-28 | $21.40 | $21.40 | 60,000 | — | — |
| 2008-02-27 | $21.94 | $21.94 | 45,700 | — | — |
| 2008-02-26 | $22.28 | $22.28 | 83,600 | — | — |
| 2008-02-25 | $21.96 | $21.96 | 218,800 | — | — |
| 2008-02-22 | $21.49 | $21.49 | 217,800 | — | — |
| 2008-02-21 | $21.67 | $21.67 | 186,100 | — | — |
| 2008-02-20 | $22.35 | $22.35 | 83,500 | — | — |
| 2008-02-19 | $22.00 | $22.00 | 88,100 | — | — |
| 2008-02-15 | $22.23 | $22.23 | 132,300 | — | — |
| 2008-02-14 | $21.99 | $21.99 | 183,900 | — | — |
| 2008-02-13 | $23.00 | $23.00 | 91,800 | — | — |
| 2008-02-12 | $22.91 | $22.91 | 103,400 | — | — |
| 2008-02-11 | $23.12 | $23.12 | 98,100 | — | — |
| 2008-02-08 | $23.18 | $23.18 | 102,000 | — | — |
| 2008-02-07 | $24.03 | $24.03 | 170,200 | — | — |
| 2008-02-06 | $22.99 | $22.99 | 344,300 | — | — |
| 2008-02-05 | $25.33 | $25.33 | 252,000 | — | — |
| 2008-02-04 | $24.13 | $24.13 | 89,400 | — | — |
| 2008-02-01 | $23.80 | $23.80 | 119,000 | — | — |
| 2008-01-31 | $23.33 | $23.33 | 117,800 | — | — |
| 2008-01-30 | $22.28 | $22.28 | 85,800 | — | — |
| 2008-01-29 | $22.72 | $22.72 | 97,400 | — | — |
| 2008-01-28 | $22.55 | $22.55 | 74,200 | — | — |
| 2008-01-25 | $22.56 | $22.56 | 62,800 | — | — |
| 2008-01-24 | $22.95 | $22.95 | 117,400 | — | — |
| 2008-01-23 | $22.62 | $22.62 | 115,900 | — | — |
| 2008-01-22 | $22.46 | $22.46 | 98,200 | — | — |
| 2008-01-18 | $22.92 | $22.92 | 126,100 | — | — |
| 2008-01-17 | $23.45 | $23.45 | 45,500 | — | — |
| 2008-01-16 | $24.18 | $24.18 | 102,800 | — | — |
| 2008-01-15 | $23.59 | $23.59 | 71,900 | — | — |
| 2008-01-14 | $24.11 | $24.11 | 183,700 | — | — |
| 2008-01-11 | $23.57 | $23.57 | 133,700 | — | — |
| 2008-01-10 | $24.93 | $24.93 | 56,100 | — | — |
| 2008-01-09 | $25.00 | $25.00 | 65,200 | — | — |
| 2008-01-08 | $24.72 | $24.72 | 117,700 | — | — |
| 2008-01-07 | $25.29 | $25.29 | 117,200 | — | — |
| 2008-01-04 | $25.17 | $25.17 | 89,700 | — | — |
| 2008-01-03 | $25.19 | $25.19 | 101,600 | — | — |
| 2008-01-02 | $25.62 | $25.62 | 83,900 | — | — |