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
- 1993-02-10 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 | $17.39 | $27.51 | 51,370 | — | — |
| 2008-12-30 | $16.41 | $25.96 | 7,700 | — | — |
| 2008-12-29 | $15.61 | $24.69 | 16,500 | — | — |
| 2008-12-26 | $16.59 | $26.25 | 2,750 | — | — |
| 2008-12-24 | $15.92 | $25.18 | 9,900 | — | — |
| 2008-12-23 | $15.61 | $24.69 | 8,690 | — | — |
| 2008-12-22 | $15.62 | $24.71 | 37,510 | — | — |
| 2008-12-19 | $17.19 | $27.20 | 74,800 | — | — |
| 2008-12-18 | $16.30 | $25.79 | 12,100 | — | — |
| 2008-12-17 | $16.32 | $25.82 | 28,270 | — | — |
| 2008-12-16 | $15.55 | $24.59 | 39,490 | — | — |
| 2008-12-15 | $13.92 | $22.02 | 14,080 | — | — |
| 2008-12-12 | $14.68 | $23.23 | 39,160 | — | — |
| 2008-12-11 | $14.77 | $23.37 | 22,000 | — | — |
| 2008-12-10 | $16.31 | $25.47 | 13,860 | — | — |
| 2008-12-09 | $15.30 | $23.90 | 17,710 | — | — |
| 2008-12-08 | $16.89 | $26.38 | 26,840 | — | — |
| 2008-12-05 | $16.35 | $25.54 | 14,630 | — | — |
| 2008-12-04 | $14.78 | $23.09 | 11,220 | — | — |
| 2008-12-03 | $15.25 | $23.81 | 19,030 | — | — |
| 2008-12-02 | $14.32 | $22.36 | 23,430 | — | — |
| 2008-12-01 | $12.69 | $19.82 | 34,870 | — | — |
| 2008-11-28 | $15.85 | $24.76 | 9,350 | — | — |
| 2008-11-26 | $15.73 | $24.56 | 38,830 | — | — |
| 2008-11-25 | $14.59 | $22.79 | 15,180 | — | — |
| 2008-11-24 | $15.33 | $23.94 | 27,170 | — | — |
| 2008-11-21 | $14.75 | $23.04 | 41,360 | — | — |
| 2008-11-20 | $12.96 | $20.25 | 36,520 | — | — |
| 2008-11-19 | $13.20 | $20.62 | 17,600 | — | — |
| 2008-11-18 | $14.74 | $23.02 | 17,490 | — | — |
| 2008-11-17 | $15.05 | $23.50 | 9,790 | — | — |
| 2008-11-14 | $15.65 | $24.45 | 16,500 | — | — |
| 2008-11-13 | $17.48 | $27.30 | 27,170 | — | — |
| 2008-11-12 | $15.01 | $23.44 | 16,720 | — | — |
| 2008-11-11 | $16.06 | $25.09 | 21,340 | — | — |
| 2008-11-10 | $15.95 | $24.92 | 11,660 | — | — |
| 2008-11-07 | $16.63 | $25.97 | 13,090 | — | — |
| 2008-11-06 | $16.03 | $25.03 | 26,180 | — | — |
| 2008-11-05 | $16.79 | $26.22 | 16,390 | — | — |
| 2008-11-04 | $18.26 | $28.52 | 12,540 | — | — |
| 2008-11-03 | $18.20 | $28.42 | 12,760 | — | — |
| 2008-10-31 | $17.41 | $27.19 | 36,740 | — | — |
| 2008-10-30 | $16.76 | $26.18 | 27,170 | — | — |
| 2008-10-29 | $16.36 | $25.56 | 20,350 | — | — |
| 2008-10-28 | $16.43 | $25.66 | 42,130 | — | — |
| 2008-10-27 | $15.34 | $23.95 | 24,860 | — | — |
| 2008-10-24 | $15.93 | $24.88 | 24,310 | — | — |
| 2008-10-23 | $16.45 | $25.68 | 22,000 | — | — |
| 2008-10-22 | $16.74 | $26.14 | 14,300 | — | — |
| 2008-10-21 | $17.36 | $27.12 | 11,660 | — | — |
| 2008-10-20 | $18.43 | $28.78 | 35,530 | — | — |
| 2008-10-17 | $17.91 | $27.97 | 39,820 | — | — |
| 2008-10-16 | $19.68 | $30.74 | 46,530 | — | — |
| 2008-10-15 | $16.62 | $25.95 | 104,170 | — | — |
| 2008-10-14 | $19.26 | $30.09 | 17,160 | — | — |
| 2008-10-13 | $20.42 | $31.89 | 42,020 | — | — |
| 2008-10-10 | $18.22 | $28.45 | 43,450 | — | — |
| 2008-10-09 | $15.47 | $24.17 | 42,020 | — | — |
| 2008-10-08 | $19.08 | $29.80 | 29,040 | — | — |
| 2008-10-07 | $18.33 | $28.62 | 25,740 | — | — |
| 2008-10-06 | $19.80 | $30.92 | 27,500 | — | — |
| 2008-10-03 | $19.42 | $30.33 | 10,340 | — | — |
| 2008-10-02 | $20.17 | $31.51 | 11,000 | — | — |
| 2008-10-01 | $19.76 | $30.87 | 13,860 | — | — |
| 2008-09-30 | $19.79 | $30.91 | 66,000 | — | — |
| 2008-09-29 | $20.02 | $31.26 | 40,040 | — | — |
| 2008-09-26 | $20.04 | $31.29 | 28,600 | — | — |
| 2008-09-25 | $20.03 | $31.28 | 21,450 | — | — |
| 2008-09-24 | $21.32 | $33.29 | 24,310 | — | — |
| 2008-09-23 | $20.61 | $32.19 | 27,060 | — | — |
| 2008-09-22 | $22.73 | $35.50 | 15,290 | — | — |
| 2008-09-19 | $25.00 | $39.05 | 176,110 | — | — |
| 2008-09-18 | $23.39 | $36.53 | 78,210 | — | — |
| 2008-09-17 | $19.15 | $29.90 | 12,320 | — | — |
| 2008-09-16 | $20.20 | $31.55 | 55,660 | — | — |
| 2008-09-15 | $19.59 | $30.60 | 15,840 | — | — |
| 2008-09-12 | $19.57 | $30.57 | 27,390 | — | — |
| 2008-09-11 | $19.56 | $30.55 | 21,890 | — | — |
| 2008-09-10 | $19.82 | $30.63 | 31,020 | — | — |
| 2008-09-09 | $18.93 | $29.25 | 28,050 | — | — |
| 2008-09-08 | $19.94 | $30.81 | 22,220 | — | — |
| 2008-09-05 | $18.88 | $29.18 | 12,320 | — | — |
| 2008-09-04 | $18.20 | $28.12 | 19,800 | — | — |
| 2008-09-03 | $19.14 | $29.57 | 54,010 | — | — |
| 2008-09-02 | $18.54 | $28.64 | 7,480 | — | — |
| 2008-08-29 | $18.67 | $28.86 | 13,970 | — | — |
| 2008-08-28 | $19.33 | $29.87 | 15,510 | — | — |
| 2008-08-27 | $18.59 | $28.73 | 17,490 | — | — |
| 2008-08-26 | $18.40 | $28.43 | 11,990 | — | — |
| 2008-08-25 | $18.28 | $28.25 | 20,900 | — | — |
| 2008-08-22 | $18.81 | $29.07 | 22,000 | — | — |
| 2008-08-21 | $17.78 | $27.48 | 21,670 | — | — |
| 2008-08-20 | $18.50 | $28.59 | 20,240 | — | — |
| 2008-08-19 | $19.09 | $29.50 | 18,370 | — | — |
| 2008-08-18 | $19.68 | $30.41 | 24,640 | — | — |
| 2008-08-15 | $19.63 | $30.33 | 37,180 | — | — |
| 2008-08-14 | $20.66 | $31.93 | 31,130 | — | — |
| 2008-08-13 | $20.55 | $31.75 | 29,920 | — | — |
| 2008-08-12 | $20.69 | $31.97 | 45,870 | — | — |
| 2008-08-11 | $19.99 | $30.89 | 34,760 | — | — |
| 2008-08-08 | $19.02 | $29.39 | 23,430 | — | — |
| 2008-08-07 | $17.81 | $27.52 | 44,770 | — | — |
| 2008-08-06 | $18.16 | $28.07 | 27,940 | — | — |
| 2008-08-05 | $17.87 | $27.62 | 35,750 | — | — |
| 2008-08-04 | $17.14 | $26.48 | 34,540 | — | — |
| 2008-08-01 | $16.63 | $25.69 | 18,150 | — | — |
| 2008-07-31 | $16.55 | $25.57 | 40,810 | — | — |
| 2008-07-30 | $16.88 | $26.09 | 34,870 | — | — |
| 2008-07-29 | $16.55 | $25.57 | 39,050 | — | — |
| 2008-07-28 | $16.64 | $25.71 | 35,750 | — | — |
| 2008-07-25 | $18.64 | $28.80 | 25,080 | — | — |
| 2008-07-24 | $18.89 | $29.19 | 22,000 | — | — |
| 2008-07-23 | $19.62 | $30.32 | 20,570 | — | — |
| 2008-07-22 | $19.49 | $30.12 | 34,100 | — | — |
| 2008-07-21 | $18.51 | $28.60 | 19,580 | — | — |
| 2008-07-18 | $19.09 | $29.50 | 39,050 | — | — |
| 2008-07-17 | $18.43 | $28.48 | 29,150 | — | — |
| 2008-07-16 | $17.75 | $27.42 | 46,640 | — | — |
| 2008-07-15 | $16.67 | $25.76 | 41,360 | — | — |
| 2008-07-14 | $16.87 | $26.07 | 26,950 | — | — |
| 2008-07-11 | $18.43 | $28.48 | 44,990 | — | — |
| 2008-07-10 | $17.74 | $27.41 | 22,330 | — | — |
| 2008-07-09 | $16.91 | $26.13 | 37,070 | — | — |
| 2008-07-08 | $18.29 | $28.27 | 58,630 | — | — |
| 2008-07-07 | $17.22 | $26.61 | 82,390 | — | — |
| 2008-07-03 | $18.15 | $28.04 | 11,000 | — | — |
| 2008-07-02 | $17.83 | $27.55 | 54,890 | — | — |
| 2008-07-01 | $17.76 | $27.45 | 47,080 | — | — |
| 2008-06-30 | $17.25 | $26.66 | 80,190 | — | — |
| 2008-06-27 | $17.35 | $26.82 | 242,770 | — | — |
| 2008-06-26 | $18.92 | $29.23 | 25,410 | — | — |
| 2008-06-25 | $19.85 | $30.68 | 20,570 | — | — |
| 2008-06-24 | $19.62 | $30.32 | 26,290 | — | — |
| 2008-06-23 | $19.64 | $30.34 | 26,620 | — | — |
| 2008-06-20 | $20.50 | $31.68 | 74,470 | — | — |
| 2008-06-19 | $20.75 | $32.06 | 33,880 | — | — |
| 2008-06-18 | $20.75 | $32.07 | 20,130 | — | — |
| 2008-06-17 | $20.99 | $32.44 | 20,350 | — | — |
| 2008-06-16 | $21.54 | $33.28 | 22,880 | — | — |
| 2008-06-13 | $21.22 | $32.79 | 19,800 | — | — |
| 2008-06-12 | $21.24 | $32.82 | 17,490 | — | — |
| 2008-06-11 | $20.92 | $32.00 | 24,640 | — | — |
| 2008-06-10 | $21.49 | $32.88 | 24,970 | — | — |
| 2008-06-09 | $21.19 | $32.42 | 78,540 | — | — |
| 2008-06-06 | $21.55 | $32.98 | 28,270 | — | — |
| 2008-06-05 | $22.16 | $33.91 | 37,950 | — | — |
| 2008-06-04 | $21.86 | $33.45 | 26,840 | — | — |
| 2008-06-03 | $21.56 | $32.99 | 36,410 | — | — |
| 2008-06-02 | $21.30 | $32.59 | 71,390 | — | — |
| 2008-05-30 | $21.54 | $32.95 | 51,480 | — | — |
| 2008-05-29 | $22.32 | $34.14 | 91,630 | — | — |
| 2008-05-28 | $21.66 | $33.14 | 104,940 | — | — |
| 2008-05-27 | $21.71 | $33.21 | 19,690 | — | — |
| 2008-05-23 | $21.29 | $32.57 | 23,430 | — | — |
| 2008-05-22 | $21.54 | $32.95 | 23,430 | — | — |
| 2008-05-21 | $20.93 | $32.02 | 24,420 | — | — |
| 2008-05-20 | $21.23 | $32.48 | 21,890 | — | — |
| 2008-05-19 | $21.08 | $32.25 | 34,540 | — | — |
| 2008-05-16 | $21.25 | $32.50 | 40,920 | — | — |
| 2008-05-15 | $21.73 | $33.24 | 32,450 | — | — |
| 2008-05-14 | $21.30 | $32.59 | 49,060 | — | — |
| 2008-05-13 | $21.73 | $33.24 | 20,020 | — | — |
| 2008-05-12 | $21.96 | $33.60 | 38,500 | — | — |
| 2008-05-09 | $21.51 | $32.91 | 22,220 | — | — |
| 2008-05-08 | $21.20 | $32.43 | 31,240 | — | — |
| 2008-05-07 | $20.94 | $32.03 | 31,350 | — | — |
| 2008-05-06 | $22.40 | $34.27 | 39,930 | — | — |
| 2008-05-05 | $22.33 | $34.16 | 89,540 | — | — |
| 2008-05-02 | $22.32 | $34.14 | 70,290 | — | — |
| 2008-05-01 | $22.62 | $34.60 | 48,070 | — | — |
| 2008-04-30 | $22.06 | $33.75 | 56,430 | — | — |
| 2008-04-29 | $22.37 | $34.23 | 30,140 | — | — |
| 2008-04-28 | $21.99 | $33.64 | 55,880 | — | — |
| 2008-04-25 | $21.65 | $33.11 | 48,290 | — | — |
| 2008-04-24 | $21.31 | $32.60 | 40,920 | — | — |
| 2008-04-23 | $20.53 | $31.40 | 51,920 | — | — |
| 2008-04-22 | $21.04 | $32.18 | 51,150 | — | — |
| 2008-04-21 | $21.94 | $33.56 | 27,610 | — | — |
| 2008-04-18 | $22.49 | $34.41 | 29,700 | — | — |
| 2008-04-17 | $21.95 | $33.59 | 56,320 | — | — |
| 2008-04-16 | $22.35 | $34.19 | 43,010 | — | — |
| 2008-04-15 | $20.82 | $31.85 | 13,420 | — | — |
| 2008-04-14 | $20.43 | $31.25 | 21,120 | — | — |
| 2008-04-11 | $20.35 | $31.14 | 47,740 | — | — |
| 2008-04-10 | $21.19 | $32.42 | 109,780 | — | — |
| 2008-04-09 | $20.69 | $31.65 | 49,500 | — | — |
| 2008-04-08 | $21.81 | $33.37 | 39,820 | — | — |
| 2008-04-07 | $21.47 | $32.85 | 15,180 | — | — |
| 2008-04-04 | $21.61 | $33.06 | 9,020 | — | — |
| 2008-04-03 | $21.93 | $33.55 | 16,280 | — | — |
| 2008-04-02 | $22.38 | $34.24 | 39,490 | — | — |
| 2008-04-01 | $23.41 | $35.81 | 28,820 | — | — |
| 2008-03-31 | $21.92 | $33.53 | 24,090 | — | — |
| 2008-03-28 | $22.05 | $33.74 | 17,050 | — | — |
| 2008-03-27 | $22.29 | $34.10 | 38,170 | — | — |
| 2008-03-26 | $22.74 | $34.78 | 24,750 | — | — |
| 2008-03-25 | $22.59 | $34.56 | 53,680 | — | — |
| 2008-03-24 | $22.68 | $34.70 | 66,220 | — | — |
| 2008-03-20 | $22.71 | $34.74 | 150,040 | — | — |
| 2008-03-19 | $21.28 | $32.56 | 44,110 | — | — |
| 2008-03-18 | $21.43 | $32.78 | 40,810 | — | — |
| 2008-03-17 | $20.82 | $31.85 | 20,790 | — | — |
| 2008-03-14 | $20.37 | $31.17 | 17,490 | — | — |
| 2008-03-13 | $20.43 | $31.25 | 41,690 | — | — |
| 2008-03-12 | $20.84 | $31.57 | 32,450 | — | — |
| 2008-03-11 | $21.09 | $31.96 | 40,480 | — | — |
| 2008-03-10 | $18.85 | $28.55 | 23,320 | — | — |
| 2008-03-07 | $18.81 | $28.50 | 28,710 | — | — |
| 2008-03-06 | $19.02 | $28.82 | 29,370 | — | — |
| 2008-03-05 | $19.58 | $29.67 | 27,610 | — | — |
| 2008-03-04 | $19.84 | $30.06 | 14,630 | — | — |
| 2008-03-03 | $19.69 | $29.84 | 42,680 | — | — |
| 2008-02-29 | $19.75 | $29.92 | 65,230 | — | — |
| 2008-02-28 | $20.18 | $30.58 | 35,200 | — | — |
| 2008-02-27 | $20.73 | $31.41 | 57,860 | — | — |
| 2008-02-26 | $21.39 | $32.41 | 29,480 | — | — |
| 2008-02-25 | $21.53 | $32.62 | 22,000 | — | — |
| 2008-02-22 | $21.14 | $32.03 | 22,550 | — | — |
| 2008-02-21 | $20.95 | $31.75 | 16,060 | — | — |
| 2008-02-20 | $21.61 | $32.74 | 11,990 | — | — |
| 2008-02-19 | $20.78 | $31.49 | 20,680 | — | — |
| 2008-02-15 | $21.11 | $31.98 | 27,390 | — | — |
| 2008-02-14 | $21.36 | $32.37 | 12,650 | — | — |
| 2008-02-13 | $22.31 | $33.80 | 15,950 | — | — |
| 2008-02-12 | $21.23 | $32.16 | 17,050 | — | — |
| 2008-02-11 | $20.75 | $31.43 | 38,280 | — | — |
| 2008-02-08 | $20.95 | $31.74 | 17,710 | — | — |
| 2008-02-07 | $21.55 | $32.66 | 24,420 | — | — |
| 2008-02-06 | $20.65 | $31.30 | 17,050 | — | — |
| 2008-02-05 | $20.68 | $31.34 | 26,510 | — | — |
| 2008-02-04 | $21.64 | $32.78 | 24,530 | — | — |
| 2008-02-01 | $22.29 | $33.78 | 22,880 | — | — |
| 2008-01-31 | $21.47 | $32.54 | 30,800 | — | — |
| 2008-01-30 | $21.01 | $31.83 | 13,860 | — | — |
| 2008-01-29 | $21.26 | $32.22 | 17,710 | — | — |
| 2008-01-28 | $21.33 | $32.31 | 34,870 | — | — |
| 2008-01-25 | $20.73 | $31.41 | 27,830 | — | — |
| 2008-01-24 | $20.31 | $30.77 | 23,980 | — | — |
| 2008-01-23 | $21.46 | $32.52 | 69,410 | — | — |
| 2008-01-22 | $20.07 | $30.41 | 37,510 | — | — |
| 2008-01-18 | $19.36 | $29.34 | 46,530 | — | — |
| 2008-01-17 | $20.40 | $30.91 | 27,720 | — | — |
| 2008-01-16 | $21.07 | $31.93 | 44,220 | — | — |
| 2008-01-15 | $20.38 | $30.88 | 33,660 | — | — |
| 2008-01-14 | $20.49 | $31.05 | 42,020 | — | — |
| 2008-01-11 | $20.48 | $31.03 | 27,060 | — | — |
| 2008-01-10 | $21.68 | $32.85 | 30,470 | — | — |
| 2008-01-09 | $21.57 | $32.69 | 20,570 | — | — |
| 2008-01-08 | $20.40 | $30.91 | 47,960 | — | — |
| 2008-01-07 | $21.11 | $31.98 | 21,670 | — | — |
| 2008-01-04 | $20.58 | $31.19 | 25,960 | — | — |
| 2008-01-03 | $21.03 | $31.86 | 40,150 | — | — |
| 2008-01-02 | $21.89 | $33.17 | 32,890 | — | — |