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
- 1991-02-01 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 | $13.07 | $13.07 | 513,800 | — | — |
| 2008-12-30 | $12.55 | $12.55 | 371,600 | — | — |
| 2008-12-29 | $11.72 | $11.72 | 348,300 | — | — |
| 2008-12-26 | $12.33 | $12.33 | 96,600 | — | — |
| 2008-12-24 | $12.33 | $12.33 | 49,300 | — | — |
| 2008-12-23 | $12.40 | $12.40 | 187,000 | — | — |
| 2008-12-22 | $12.74 | $12.74 | 220,700 | — | — |
| 2008-12-19 | $12.85 | $12.85 | 490,000 | — | — |
| 2008-12-18 | $13.49 | $13.49 | 272,000 | — | — |
| 2008-12-17 | $13.67 | $13.67 | 326,700 | — | — |
| 2008-12-16 | $14.00 | $14.00 | 285,000 | — | — |
| 2008-12-15 | $13.67 | $13.67 | 373,700 | — | — |
| 2008-12-12 | $14.31 | $14.31 | 334,800 | — | — |
| 2008-12-11 | $14.06 | $14.06 | 224,300 | — | — |
| 2008-12-10 | $14.37 | $14.37 | 254,500 | — | — |
| 2008-12-09 | $14.22 | $14.22 | 352,900 | — | — |
| 2008-12-08 | $14.07 | $14.07 | 325,700 | — | — |
| 2008-12-05 | $13.51 | $13.51 | 343,400 | — | — |
| 2008-12-04 | $13.34 | $13.34 | 185,100 | — | — |
| 2008-12-03 | $13.50 | $13.50 | 336,000 | — | — |
| 2008-12-02 | $13.14 | $13.14 | 396,100 | — | — |
| 2008-12-01 | $12.77 | $12.77 | 380,600 | — | — |
| 2008-11-28 | $13.63 | $13.63 | 224,200 | — | — |
| 2008-11-26 | $13.53 | $13.53 | 444,900 | — | — |
| 2008-11-25 | $13.84 | $13.84 | 315,900 | — | — |
| 2008-11-24 | $13.75 | $13.75 | 259,100 | — | — |
| 2008-11-21 | $13.37 | $13.37 | 345,200 | — | — |
| 2008-11-20 | $12.83 | $12.83 | 304,400 | — | — |
| 2008-11-19 | $13.85 | $13.85 | 195,300 | — | — |
| 2008-11-18 | $14.83 | $14.83 | 267,700 | — | — |
| 2008-11-17 | $15.27 | $15.27 | 270,800 | — | — |
| 2008-11-14 | $15.10 | $15.10 | 498,200 | — | — |
| 2008-11-13 | $15.38 | $15.38 | 434,900 | — | — |
| 2008-11-12 | $14.84 | $14.84 | 387,900 | — | — |
| 2008-11-11 | $15.75 | $15.75 | 255,700 | — | — |
| 2008-11-10 | $15.71 | $15.71 | 283,500 | — | — |
| 2008-11-07 | $15.77 | $15.77 | 228,500 | — | — |
| 2008-11-06 | $15.70 | $15.70 | 286,600 | — | — |
| 2008-11-05 | $15.03 | $15.03 | 232,500 | — | — |
| 2008-11-04 | $15.99 | $15.99 | 165,800 | — | — |
| 2008-11-03 | $15.83 | $15.83 | 140,900 | — | — |
| 2008-10-31 | $15.81 | $15.81 | 209,200 | — | — |
| 2008-10-30 | $15.23 | $15.23 | 328,700 | — | — |
| 2008-10-29 | $14.08 | $14.08 | 468,300 | — | — |
| 2008-10-28 | $14.45 | $14.45 | 406,400 | — | — |
| 2008-10-27 | $14.65 | $14.65 | 303,100 | — | — |
| 2008-10-24 | $14.76 | $14.76 | 267,200 | — | — |
| 2008-10-23 | $14.68 | $14.68 | 699,100 | — | — |
| 2008-10-22 | $13.36 | $13.36 | 221,000 | — | — |
| 2008-10-21 | $14.20 | $14.20 | 254,200 | — | — |
| 2008-10-20 | $14.07 | $14.07 | 265,700 | — | — |
| 2008-10-17 | $13.23 | $13.23 | 212,300 | — | — |
| 2008-10-16 | $13.87 | $13.87 | 351,200 | — | — |
| 2008-10-15 | $13.41 | $13.41 | 319,500 | — | — |
| 2008-10-14 | $15.21 | $15.21 | 247,400 | — | — |
| 2008-10-13 | $16.00 | $16.00 | 404,300 | — | — |
| 2008-10-10 | $14.51 | $14.51 | 447,000 | — | — |
| 2008-10-09 | $13.50 | $13.50 | 514,500 | — | — |
| 2008-10-08 | $14.47 | $14.47 | 401,000 | — | — |
| 2008-10-07 | $13.99 | $13.99 | 233,400 | — | — |
| 2008-10-06 | $14.47 | $14.47 | 333,800 | — | — |
| 2008-10-03 | $15.10 | $15.10 | 304,600 | — | — |
| 2008-10-02 | $15.72 | $15.72 | 183,300 | — | — |
| 2008-10-01 | $15.87 | $15.87 | 201,600 | — | — |
| 2008-09-30 | $16.41 | $16.41 | 277,000 | — | — |
| 2008-09-29 | $15.94 | $15.94 | 163,000 | — | — |
| 2008-09-26 | $17.15 | $17.15 | 122,300 | — | — |
| 2008-09-25 | $16.74 | $16.74 | 155,600 | — | — |
| 2008-09-24 | $16.82 | $16.82 | 165,500 | — | — |
| 2008-09-23 | $17.31 | $17.31 | 203,300 | — | — |
| 2008-09-22 | $16.78 | $16.78 | 197,300 | — | — |
| 2008-09-19 | $17.48 | $17.48 | 522,400 | — | — |
| 2008-09-18 | $17.16 | $17.16 | 578,400 | — | — |
| 2008-09-17 | $16.66 | $16.66 | 462,100 | — | — |
| 2008-09-16 | $16.61 | $16.61 | 362,200 | — | — |
| 2008-09-15 | $16.26 | $16.26 | 249,100 | — | — |
| 2008-09-12 | $16.75 | $16.75 | 322,100 | — | — |
| 2008-09-11 | $17.09 | $17.09 | 270,100 | — | — |
| 2008-09-10 | $16.89 | $16.89 | 305,600 | — | — |
| 2008-09-09 | $16.79 | $16.79 | 265,600 | — | — |
| 2008-09-08 | $17.14 | $17.14 | 355,400 | — | — |
| 2008-09-05 | $17.50 | $17.50 | 586,900 | — | — |
| 2008-09-04 | $18.30 | $18.30 | 614,400 | — | — |
| 2008-09-03 | $19.26 | $19.26 | 247,000 | — | — |
| 2008-09-02 | $19.43 | $19.43 | 246,400 | — | — |
| 2008-08-29 | $19.55 | $19.55 | 208,900 | — | — |
| 2008-08-28 | $19.77 | $19.77 | 232,200 | — | — |
| 2008-08-27 | $19.58 | $19.58 | 638,200 | — | — |
| 2008-08-26 | $18.94 | $18.94 | 195,000 | — | — |
| 2008-08-25 | $18.79 | $18.79 | 228,200 | — | — |
| 2008-08-22 | $19.38 | $19.38 | 106,200 | — | — |
| 2008-08-21 | $19.31 | $19.31 | 205,000 | — | — |
| 2008-08-20 | $19.26 | $19.26 | 148,000 | — | — |
| 2008-08-19 | $19.48 | $19.48 | 231,700 | — | — |
| 2008-08-18 | $19.37 | $19.37 | 168,000 | — | — |
| 2008-08-15 | $19.71 | $19.71 | 253,100 | — | — |
| 2008-08-14 | $19.70 | $19.70 | 142,300 | — | — |
| 2008-08-13 | $19.91 | $19.91 | 313,000 | — | — |
| 2008-08-12 | $20.00 | $20.00 | 238,900 | — | — |
| 2008-08-11 | $20.40 | $20.40 | 277,000 | — | — |
| 2008-08-08 | $19.97 | $19.97 | 203,600 | — | — |
| 2008-08-07 | $19.38 | $19.38 | 442,300 | — | — |
| 2008-08-06 | $20.27 | $20.27 | 238,500 | — | — |
| 2008-08-05 | $20.36 | $20.36 | 245,200 | — | — |
| 2008-08-04 | $19.86 | $19.86 | 227,100 | — | — |
| 2008-08-01 | $20.20 | $20.20 | 278,600 | — | — |
| 2008-07-31 | $20.26 | $20.26 | 352,800 | — | — |
| 2008-07-30 | $20.60 | $20.60 | 544,700 | — | — |
| 2008-07-29 | $20.45 | $20.45 | 390,200 | — | — |
| 2008-07-28 | $19.93 | $19.93 | 492,000 | — | — |
| 2008-07-25 | $20.56 | $20.56 | 481,800 | — | — |
| 2008-07-24 | $20.81 | $20.81 | 1,222,200 | — | — |
| 2008-07-23 | $18.51 | $18.51 | 343,500 | — | — |
| 2008-07-22 | $18.75 | $18.75 | 353,300 | — | — |
| 2008-07-21 | $18.87 | $18.87 | 224,200 | — | — |
| 2008-07-18 | $19.09 | $19.09 | 223,300 | — | — |
| 2008-07-17 | $19.40 | $19.40 | 335,100 | — | — |
| 2008-07-16 | $19.52 | $19.52 | 397,400 | — | — |
| 2008-07-15 | $18.83 | $18.83 | 344,500 | — | — |
| 2008-07-14 | $18.46 | $18.46 | 156,800 | — | — |
| 2008-07-11 | $18.31 | $18.31 | 262,200 | — | — |
| 2008-07-10 | $17.67 | $17.67 | 406,300 | — | — |
| 2008-07-09 | $16.70 | $16.70 | 115,000 | — | — |
| 2008-07-08 | $17.03 | $17.03 | 280,000 | — | — |
| 2008-07-07 | $16.29 | $16.29 | 180,000 | — | — |
| 2008-07-03 | $16.00 | $16.00 | 76,000 | — | — |
| 2008-07-02 | $16.05 | $16.05 | 154,600 | — | — |
| 2008-07-01 | $16.66 | $16.66 | 298,100 | — | — |
| 2008-06-30 | $16.54 | $16.54 | 230,900 | — | — |
| 2008-06-27 | $16.93 | $16.93 | 280,500 | — | — |
| 2008-06-26 | $17.26 | $17.26 | 156,700 | — | — |
| 2008-06-25 | $17.66 | $17.66 | 75,700 | — | — |
| 2008-06-24 | $17.23 | $17.23 | 150,600 | — | — |
| 2008-06-23 | $17.71 | $17.71 | 127,000 | — | — |
| 2008-06-20 | $17.61 | $17.61 | 234,200 | — | — |
| 2008-06-19 | $18.27 | $18.27 | 123,700 | — | — |
| 2008-06-18 | $17.85 | $17.85 | 130,700 | — | — |
| 2008-06-17 | $18.18 | $18.18 | 178,000 | — | — |
| 2008-06-16 | $17.60 | $17.60 | 148,900 | — | — |
| 2008-06-13 | $17.00 | $17.00 | 131,100 | — | — |
| 2008-06-12 | $16.85 | $16.85 | 126,100 | — | — |
| 2008-06-11 | $16.68 | $16.68 | 101,500 | — | — |
| 2008-06-10 | $17.13 | $17.13 | 168,800 | — | — |
| 2008-06-09 | $17.38 | $17.38 | 273,000 | — | — |
| 2008-06-06 | $17.25 | $17.25 | 220,400 | — | — |
| 2008-06-05 | $17.25 | $17.25 | 210,100 | — | — |
| 2008-06-04 | $16.80 | $16.80 | 242,300 | — | — |
| 2008-06-03 | $16.60 | $16.60 | 208,500 | — | — |
| 2008-06-02 | $16.82 | $16.82 | 136,300 | — | — |
| 2008-05-30 | $17.07 | $17.07 | 268,800 | — | — |
| 2008-05-29 | $16.85 | $16.85 | 197,800 | — | — |
| 2008-05-28 | $16.43 | $16.43 | 106,800 | — | — |
| 2008-05-27 | $16.37 | $16.37 | 108,200 | — | — |
| 2008-05-23 | $16.22 | $16.22 | 114,300 | — | — |
| 2008-05-22 | $16.25 | $16.25 | 309,000 | — | — |
| 2008-05-21 | $15.85 | $15.85 | 277,400 | — | — |
| 2008-05-20 | $15.53 | $15.53 | 305,100 | — | — |
| 2008-05-19 | $15.34 | $15.34 | 176,400 | — | — |
| 2008-05-16 | $15.70 | $15.70 | 237,100 | — | — |
| 2008-05-15 | $15.70 | $15.70 | 224,600 | — | — |
| 2008-05-14 | $15.32 | $15.32 | 357,300 | — | — |
| 2008-05-13 | $15.44 | $15.44 | 480,500 | — | — |
| 2008-05-12 | $15.42 | $15.42 | 128,600 | — | — |
| 2008-05-09 | $15.00 | $15.00 | 180,000 | — | — |
| 2008-05-08 | $15.00 | $15.00 | 263,400 | — | — |
| 2008-05-07 | $15.43 | $15.43 | 135,000 | — | — |
| 2008-05-06 | $15.99 | $15.99 | 94,700 | — | — |
| 2008-05-05 | $16.23 | $16.23 | 114,900 | — | — |
| 2008-05-02 | $16.37 | $16.37 | 200,500 | — | — |
| 2008-05-01 | $16.15 | $16.15 | 243,700 | — | — |
| 2008-04-30 | $16.01 | $16.01 | 197,500 | — | — |
| 2008-04-29 | $16.11 | $16.11 | 194,900 | — | — |
| 2008-04-28 | $16.13 | $16.13 | 276,200 | — | — |
| 2008-04-25 | $15.96 | $15.96 | 308,900 | — | — |
| 2008-04-24 | $16.00 | $16.00 | 815,400 | — | — |
| 2008-04-23 | $17.22 | $17.22 | 252,200 | — | — |
| 2008-04-22 | $16.55 | $16.55 | 287,000 | — | — |
| 2008-04-21 | $16.95 | $16.95 | 127,300 | — | — |
| 2008-04-18 | $16.99 | $16.99 | 156,800 | — | — |
| 2008-04-17 | $16.81 | $16.81 | 117,000 | — | — |
| 2008-04-16 | $17.12 | $17.12 | 151,700 | — | — |
| 2008-04-15 | $16.51 | $16.51 | 142,400 | — | — |
| 2008-04-14 | $16.52 | $16.52 | 126,100 | — | — |
| 2008-04-11 | $16.66 | $16.66 | 134,500 | — | — |
| 2008-04-10 | $17.22 | $17.22 | 144,400 | — | — |
| 2008-04-09 | $16.95 | $16.95 | 151,500 | — | — |
| 2008-04-08 | $17.03 | $17.03 | 205,800 | — | — |
| 2008-04-07 | $16.77 | $16.77 | 221,500 | — | — |
| 2008-04-04 | $16.55 | $16.55 | 305,400 | — | — |
| 2008-04-03 | $16.52 | $16.52 | 165,600 | — | — |
| 2008-04-02 | $16.69 | $16.69 | 354,500 | — | — |
| 2008-04-01 | $16.98 | $16.98 | 338,300 | — | — |
| 2008-03-31 | $16.06 | $16.06 | 129,700 | — | — |
| 2008-03-28 | $16.05 | $16.05 | 126,800 | — | — |
| 2008-03-27 | $16.28 | $16.28 | 163,500 | — | — |
| 2008-03-26 | $16.01 | $16.01 | 151,300 | — | — |
| 2008-03-25 | $16.40 | $16.40 | 189,000 | — | — |
| 2008-03-24 | $16.54 | $16.54 | 298,100 | — | — |
| 2008-03-20 | $16.09 | $16.09 | 823,200 | — | — |
| 2008-03-19 | $15.33 | $15.33 | 418,700 | — | — |
| 2008-03-18 | $15.13 | $15.13 | 322,000 | — | — |
| 2008-03-17 | $14.19 | $14.19 | 329,800 | — | — |
| 2008-03-14 | $14.14 | $14.14 | 549,000 | — | — |
| 2008-03-13 | $14.82 | $14.82 | 467,600 | — | — |
| 2008-03-12 | $14.25 | $14.25 | 419,700 | — | — |
| 2008-03-11 | $14.21 | $14.21 | 570,800 | — | — |
| 2008-03-10 | $14.03 | $14.03 | 820,600 | — | — |
| 2008-03-07 | $14.59 | $14.59 | 548,000 | — | — |
| 2008-03-06 | $15.20 | $15.20 | 259,000 | — | — |
| 2008-03-05 | $15.98 | $15.98 | 378,100 | — | — |
| 2008-03-04 | $15.74 | $15.74 | 480,100 | — | — |
| 2008-03-03 | $15.94 | $15.94 | 486,800 | — | — |
| 2008-02-29 | $16.43 | $16.43 | 296,200 | — | — |
| 2008-02-28 | $16.51 | $16.51 | 483,500 | — | — |
| 2008-02-27 | $17.80 | $17.80 | 548,000 | — | — |
| 2008-02-26 | $17.58 | $17.58 | 540,100 | — | — |
| 2008-02-25 | $18.13 | $18.13 | 893,400 | — | — |
| 2008-02-22 | $16.55 | $16.55 | 2,020,800 | — | — |
| 2008-02-21 | $18.24 | $18.24 | 698,100 | — | — |
| 2008-02-20 | $18.34 | $18.34 | 661,900 | — | — |
| 2008-02-19 | $17.99 | $17.99 | 1,115,600 | — | — |
| 2008-02-15 | $15.97 | $15.97 | 285,700 | — | — |
| 2008-02-14 | $16.16 | $16.16 | 126,100 | — | — |
| 2008-02-13 | $17.03 | $17.03 | 144,200 | — | — |
| 2008-02-12 | $16.66 | $16.66 | 283,600 | — | — |
| 2008-02-11 | $16.40 | $16.40 | 397,000 | — | — |
| 2008-02-08 | $15.62 | $15.62 | 194,700 | — | — |
| 2008-02-07 | $15.58 | $15.58 | 211,100 | — | — |
| 2008-02-06 | $15.68 | $15.68 | 197,200 | — | — |
| 2008-02-05 | $16.16 | $16.16 | 345,600 | — | — |
| 2008-02-04 | $16.19 | $16.19 | 493,200 | — | — |
| 2008-02-01 | $15.87 | $15.87 | 225,600 | — | — |
| 2008-01-31 | $15.77 | $15.77 | 301,500 | — | — |
| 2008-01-30 | $15.58 | $15.58 | 304,300 | — | — |
| 2008-01-29 | $16.69 | $16.69 | 280,700 | — | — |
| 2008-01-28 | $16.92 | $16.92 | 224,000 | — | — |
| 2008-01-25 | $16.58 | $16.58 | 204,900 | — | — |
| 2008-01-24 | $16.94 | $16.94 | 330,500 | — | — |
| 2008-01-23 | $17.50 | $17.50 | 568,800 | — | — |
| 2008-01-22 | $17.30 | $17.30 | 527,200 | — | — |
| 2008-01-18 | $17.07 | $17.07 | 394,200 | — | — |
| 2008-01-17 | $16.87 | $16.87 | 442,700 | — | — |
| 2008-01-16 | $17.09 | $17.09 | 588,500 | — | — |
| 2008-01-15 | $16.28 | $16.28 | 287,800 | — | — |
| 2008-01-14 | $15.99 | $15.99 | 273,600 | — | — |
| 2008-01-11 | $16.49 | $16.49 | 250,800 | — | — |
| 2008-01-10 | $17.23 | $17.23 | 405,000 | — | — |
| 2008-01-09 | $17.24 | $17.24 | 457,400 | — | — |
| 2008-01-08 | $16.45 | $16.45 | 251,200 | — | — |
| 2008-01-07 | $17.46 | $17.46 | 376,600 | — | — |
| 2008-01-04 | $17.66 | $17.66 | 350,200 | — | — |
| 2008-01-03 | $18.07 | $18.07 | 379,200 | — | — |
| 2008-01-02 | $19.00 | $19.00 | 311,500 | — | — |