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
- 2000-12-15 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 | $16.38 | $17.05 | 309,300 | — | — |
| 2008-12-30 | $15.64 | $16.28 | 232,500 | — | — |
| 2008-12-29 | $15.29 | $15.91 | 169,700 | — | — |
| 2008-12-26 | $15.39 | $16.02 | 98,000 | — | — |
| 2008-12-24 | $15.01 | $15.62 | 114,900 | — | — |
| 2008-12-23 | $15.20 | $15.82 | 229,400 | — | — |
| 2008-12-22 | $15.12 | $15.74 | 612,900 | — | — |
| 2008-12-19 | $16.70 | $17.38 | 473,600 | — | — |
| 2008-12-18 | $16.42 | $17.09 | 201,700 | — | — |
| 2008-12-17 | $16.59 | $17.26 | 386,000 | — | — |
| 2008-12-16 | $15.90 | $16.55 | 494,100 | — | — |
| 2008-12-15 | $14.69 | $15.29 | 261,800 | — | — |
| 2008-12-12 | $15.13 | $15.75 | 445,300 | — | — |
| 2008-12-11 | $14.97 | $15.58 | 418,900 | — | — |
| 2008-12-10 | $15.46 | $16.09 | 424,900 | — | — |
| 2008-12-09 | $15.55 | $16.18 | 475,500 | — | — |
| 2008-12-08 | $16.27 | $16.93 | 623,300 | — | — |
| 2008-12-05 | $16.10 | $16.75 | 554,100 | — | — |
| 2008-12-04 | $15.62 | $16.26 | 1,039,000 | — | — |
| 2008-12-03 | $16.53 | $17.20 | 698,000 | — | — |
| 2008-12-02 | $16.04 | $16.69 | 485,200 | — | — |
| 2008-12-01 | $15.73 | $16.37 | 588,100 | — | — |
| 2008-11-28 | $17.31 | $18.01 | 243,800 | — | — |
| 2008-11-26 | $17.28 | $17.98 | 506,800 | — | — |
| 2008-11-25 | $16.38 | $17.05 | 352,000 | — | — |
| 2008-11-24 | $15.87 | $16.52 | 470,000 | — | — |
| 2008-11-21 | $14.73 | $15.33 | 714,800 | — | — |
| 2008-11-20 | $13.32 | $13.86 | 624,600 | — | — |
| 2008-11-19 | $14.27 | $14.85 | 278,100 | — | — |
| 2008-11-18 | $14.91 | $15.52 | 258,700 | — | — |
| 2008-11-17 | $14.50 | $15.09 | 236,000 | — | — |
| 2008-11-14 | $14.84 | $15.44 | 335,500 | — | — |
| 2008-11-13 | $16.07 | $16.72 | 323,600 | — | — |
| 2008-11-12 | $14.57 | $15.16 | 277,100 | — | — |
| 2008-11-11 | $15.35 | $15.97 | 193,400 | — | — |
| 2008-11-10 | $15.66 | $16.30 | 296,200 | — | — |
| 2008-11-07 | $15.92 | $16.57 | 186,400 | — | — |
| 2008-11-06 | $15.65 | $16.29 | 351,000 | — | — |
| 2008-11-05 | $16.68 | $17.36 | 377,800 | — | — |
| 2008-11-04 | $17.69 | $18.41 | 253,100 | — | — |
| 2008-11-03 | $17.53 | $18.24 | 488,400 | — | — |
| 2008-10-31 | $17.34 | $18.05 | 519,400 | — | — |
| 2008-10-30 | $16.27 | $16.93 | 579,900 | — | — |
| 2008-10-29 | $16.07 | $16.72 | 409,200 | — | — |
| 2008-10-28 | $15.72 | $16.36 | 395,900 | — | — |
| 2008-10-27 | $14.13 | $14.70 | 394,200 | — | — |
| 2008-10-24 | $14.34 | $14.92 | 589,400 | — | — |
| 2008-10-23 | $14.76 | $15.36 | 978,100 | — | — |
| 2008-10-22 | $15.30 | $15.92 | 728,700 | — | — |
| 2008-10-21 | $16.62 | $17.30 | 514,800 | — | — |
| 2008-10-20 | $17.28 | $17.98 | 388,100 | — | — |
| 2008-10-17 | $16.12 | $16.78 | 587,200 | — | — |
| 2008-10-16 | $17.05 | $17.74 | 545,200 | — | — |
| 2008-10-15 | $16.16 | $16.82 | 535,000 | — | — |
| 2008-10-14 | $18.02 | $18.75 | 532,300 | — | — |
| 2008-10-13 | $19.00 | $19.77 | 782,500 | — | — |
| 2008-10-10 | $18.12 | $18.86 | 983,000 | — | — |
| 2008-10-09 | $16.45 | $17.12 | 588,300 | — | — |
| 2008-10-08 | $17.63 | $18.35 | 609,100 | — | — |
| 2008-10-07 | $17.33 | $18.03 | 623,500 | — | — |
| 2008-10-06 | $17.83 | $18.56 | 976,200 | — | — |
| 2008-10-03 | $18.71 | $19.47 | 1,684,700 | — | — |
| 2008-10-02 | $20.12 | $20.94 | 727,400 | — | — |
| 2008-10-01 | $22.22 | $23.12 | 336,000 | — | — |
| 2008-09-30 | $22.53 | $23.45 | 391,300 | — | — |
| 2008-09-29 | $21.49 | $22.36 | 871,500 | — | — |
| 2008-09-26 | $23.36 | $24.31 | 417,400 | — | — |
| 2008-09-25 | $23.53 | $24.49 | 286,100 | — | — |
| 2008-09-24 | $23.28 | $24.23 | 488,700 | — | — |
| 2008-09-23 | $23.35 | $24.30 | 346,900 | — | — |
| 2008-09-22 | $22.78 | $23.71 | 434,600 | — | — |
| 2008-09-19 | $23.65 | $24.61 | 1,039,100 | — | — |
| 2008-09-18 | $22.95 | $23.88 | 1,670,200 | — | — |
| 2008-09-17 | $23.70 | $24.66 | 503,500 | — | — |
| 2008-09-16 | $24.78 | $25.79 | 784,600 | — | — |
| 2008-09-15 | $23.81 | $24.78 | 481,600 | — | — |
| 2008-09-12 | $23.75 | $24.72 | 216,800 | — | — |
| 2008-09-11 | $23.92 | $24.89 | 380,200 | — | — |
| 2008-09-10 | $23.85 | $24.82 | 342,200 | — | — |
| 2008-09-09 | $24.08 | $25.06 | 434,100 | — | — |
| 2008-09-08 | $24.92 | $25.93 | 551,800 | — | — |
| 2008-09-05 | $24.56 | $25.56 | 478,300 | — | — |
| 2008-09-04 | $24.14 | $25.12 | 492,600 | — | — |
| 2008-09-03 | $25.06 | $26.08 | 589,500 | — | — |
| 2008-09-02 | $24.69 | $25.69 | 472,500 | — | — |
| 2008-08-29 | $24.18 | $25.16 | 455,800 | — | — |
| 2008-08-28 | $24.31 | $25.30 | 603,600 | — | — |
| 2008-08-27 | $23.15 | $24.09 | 348,700 | — | — |
| 2008-08-26 | $22.17 | $23.07 | 232,400 | — | — |
| 2008-08-25 | $22.34 | $23.25 | 198,400 | — | — |
| 2008-08-22 | $23.17 | $24.11 | 206,600 | — | — |
| 2008-08-21 | $22.77 | $23.70 | 142,400 | — | — |
| 2008-08-20 | $23.08 | $24.02 | 170,700 | — | — |
| 2008-08-19 | $23.09 | $24.03 | 408,800 | — | — |
| 2008-08-18 | $23.34 | $24.29 | 314,000 | — | — |
| 2008-08-15 | $23.63 | $24.59 | 377,200 | — | — |
| 2008-08-14 | $23.56 | $24.52 | 290,400 | — | — |
| 2008-08-13 | $23.09 | $24.03 | 342,100 | — | — |
| 2008-08-12 | $23.05 | $23.99 | 342,900 | — | — |
| 2008-08-11 | $23.65 | $24.61 | 471,300 | — | — |
| 2008-08-08 | $23.05 | $23.99 | 525,500 | — | — |
| 2008-08-07 | $22.82 | $23.75 | 360,200 | — | — |
| 2008-08-06 | $23.27 | $24.22 | 348,400 | — | — |
| 2008-08-05 | $23.82 | $24.79 | 435,800 | — | — |
| 2008-08-04 | $22.51 | $23.43 | 504,900 | — | — |
| 2008-08-01 | $23.17 | $24.11 | 508,900 | — | — |
| 2008-07-31 | $23.14 | $24.08 | 679,300 | — | — |
| 2008-07-30 | $23.65 | $24.61 | 525,900 | — | — |
| 2008-07-29 | $23.68 | $24.64 | 552,100 | — | — |
| 2008-07-28 | $22.87 | $23.80 | 666,200 | — | — |
| 2008-07-25 | $22.99 | $23.93 | 552,100 | — | — |
| 2008-07-24 | $22.99 | $23.93 | 556,900 | — | — |
| 2008-07-23 | $23.54 | $24.50 | 457,300 | — | — |
| 2008-07-22 | $23.23 | $24.17 | 615,400 | — | — |
| 2008-07-21 | $22.66 | $23.58 | 709,600 | — | — |
| 2008-07-18 | $22.87 | $23.80 | 1,386,400 | — | — |
| 2008-07-17 | $23.30 | $24.25 | 2,513,500 | — | — |
| 2008-07-16 | $20.20 | $21.02 | 584,100 | — | — |
| 2008-07-15 | $19.12 | $19.90 | 392,000 | — | — |
| 2008-07-14 | $19.25 | $20.03 | 409,400 | — | — |
| 2008-07-11 | $19.51 | $20.30 | 540,300 | — | — |
| 2008-07-10 | $19.32 | $20.11 | 488,400 | — | — |
| 2008-07-09 | $19.52 | $20.31 | 302,300 | — | — |
| 2008-07-08 | $20.65 | $21.49 | 287,800 | — | — |
| 2008-07-07 | $19.57 | $20.37 | 364,000 | — | — |
| 2008-07-03 | $19.63 | $20.43 | 140,900 | — | — |
| 2008-07-02 | $19.77 | $20.57 | 609,700 | — | — |
| 2008-07-01 | $20.68 | $21.52 | 257,900 | — | — |
| 2008-06-30 | $20.35 | $21.18 | 345,500 | — | — |
| 2008-06-27 | $20.53 | $21.37 | 783,800 | — | — |
| 2008-06-26 | $20.53 | $21.37 | 630,200 | — | — |
| 2008-06-25 | $21.50 | $22.37 | 579,200 | — | — |
| 2008-06-24 | $21.05 | $21.91 | 427,900 | — | — |
| 2008-06-23 | $21.68 | $22.56 | 349,200 | — | — |
| 2008-06-20 | $21.75 | $22.63 | 572,800 | — | — |
| 2008-06-19 | $22.15 | $23.05 | 471,700 | — | — |
| 2008-06-18 | $21.35 | $22.22 | 353,100 | — | — |
| 2008-06-17 | $20.81 | $21.66 | 253,400 | — | — |
| 2008-06-16 | $20.85 | $21.70 | 301,100 | — | — |
| 2008-06-13 | $21.15 | $22.01 | 619,500 | — | — |
| 2008-06-12 | $20.09 | $20.91 | 855,400 | — | — |
| 2008-06-11 | $18.09 | $18.83 | 218,500 | — | — |
| 2008-06-10 | $18.75 | $19.51 | 390,300 | — | — |
| 2008-06-09 | $18.33 | $19.08 | 422,700 | — | — |
| 2008-06-06 | $18.60 | $19.36 | 768,000 | — | — |
| 2008-06-05 | $19.62 | $20.42 | 483,000 | — | — |
| 2008-06-04 | $19.51 | $20.30 | 404,400 | — | — |
| 2008-06-03 | $19.17 | $19.95 | 1,019,500 | — | — |
| 2008-06-02 | $20.46 | $21.29 | 320,700 | — | — |
| 2008-05-30 | $21.01 | $21.86 | 395,300 | — | — |
| 2008-05-29 | $21.74 | $22.62 | 263,100 | — | — |
| 2008-05-28 | $21.00 | $21.85 | 288,200 | — | — |
| 2008-05-27 | $21.13 | $21.99 | 367,400 | — | — |
| 2008-05-23 | $20.87 | $21.72 | 165,200 | — | — |
| 2008-05-22 | $21.51 | $22.38 | 183,600 | — | — |
| 2008-05-21 | $21.20 | $22.06 | 225,700 | — | — |
| 2008-05-20 | $21.54 | $22.42 | 279,000 | — | — |
| 2008-05-19 | $21.58 | $22.46 | 653,700 | — | — |
| 2008-05-16 | $20.82 | $21.67 | 596,700 | — | — |
| 2008-05-15 | $21.41 | $22.28 | 125,300 | — | — |
| 2008-05-14 | $21.35 | $22.22 | 113,300 | — | — |
| 2008-05-13 | $21.29 | $22.16 | 186,400 | — | — |
| 2008-05-12 | $21.41 | $22.28 | 169,700 | — | — |
| 2008-05-09 | $20.51 | $21.34 | 108,100 | — | — |
| 2008-05-08 | $20.21 | $21.03 | 169,800 | — | — |
| 2008-05-07 | $20.14 | $20.96 | 181,100 | — | — |
| 2008-05-06 | $21.12 | $21.98 | 279,600 | — | — |
| 2008-05-05 | $20.70 | $21.54 | 209,900 | — | — |
| 2008-05-02 | $20.73 | $21.57 | 327,900 | — | — |
| 2008-05-01 | $20.82 | $21.67 | 254,200 | — | — |
| 2008-04-30 | $20.21 | $21.03 | 324,400 | — | — |
| 2008-04-29 | $20.17 | $20.99 | 213,500 | — | — |
| 2008-04-28 | $19.96 | $20.77 | 367,400 | — | — |
| 2008-04-25 | $19.41 | $20.20 | 291,000 | — | — |
| 2008-04-24 | $19.08 | $19.86 | 329,800 | — | — |
| 2008-04-23 | $18.38 | $19.13 | 277,900 | — | — |
| 2008-04-22 | $18.40 | $19.15 | 195,900 | — | — |
| 2008-04-21 | $18.79 | $19.55 | 231,600 | — | — |
| 2008-04-18 | $18.98 | $19.75 | 332,300 | — | — |
| 2008-04-17 | $18.46 | $19.21 | 318,900 | — | — |
| 2008-04-16 | $19.12 | $19.90 | 347,900 | — | — |
| 2008-04-15 | $18.98 | $19.75 | 357,500 | — | — |
| 2008-04-14 | $18.29 | $19.03 | 309,400 | — | — |
| 2008-04-11 | $18.22 | $18.96 | 399,600 | — | — |
| 2008-04-10 | $18.31 | $19.05 | 229,700 | — | — |
| 2008-04-09 | $18.27 | $19.01 | 448,600 | — | — |
| 2008-04-08 | $18.39 | $19.14 | 343,700 | — | — |
| 2008-04-07 | $18.40 | $19.15 | 290,000 | — | — |
| 2008-04-04 | $18.29 | $19.03 | 400,400 | — | — |
| 2008-04-03 | $18.26 | $19.00 | 212,700 | — | — |
| 2008-04-02 | $18.28 | $19.02 | 292,300 | — | — |
| 2008-04-01 | $18.55 | $19.30 | 585,600 | — | — |
| 2008-03-31 | $17.87 | $18.60 | 466,100 | — | — |
| 2008-03-28 | $17.75 | $18.47 | 707,400 | — | — |
| 2008-03-27 | $17.89 | $18.62 | 958,500 | — | — |
| 2008-03-26 | $16.86 | $17.55 | 508,300 | — | — |
| 2008-03-25 | $17.22 | $17.92 | 381,900 | — | — |
| 2008-03-24 | $17.73 | $18.45 | 364,400 | — | — |
| 2008-03-20 | $17.42 | $18.13 | 905,000 | — | — |
| 2008-03-19 | $16.49 | $17.16 | 277,300 | — | — |
| 2008-03-18 | $16.62 | $17.30 | 810,400 | — | — |
| 2008-03-17 | $15.56 | $16.19 | 649,800 | — | — |
| 2008-03-14 | $16.30 | $16.96 | 284,800 | — | — |
| 2008-03-13 | $16.78 | $17.46 | 493,000 | — | — |
| 2008-03-12 | $16.64 | $17.32 | 347,400 | — | — |
| 2008-03-11 | $16.52 | $17.19 | 425,600 | — | — |
| 2008-03-10 | $15.41 | $16.04 | 290,100 | — | — |
| 2008-03-07 | $15.99 | $16.64 | 249,400 | — | — |
| 2008-03-06 | $15.81 | $16.45 | 330,100 | — | — |
| 2008-03-05 | $16.36 | $17.03 | 299,700 | — | — |
| 2008-03-04 | $16.19 | $16.85 | 374,100 | — | — |
| 2008-03-03 | $16.25 | $16.91 | 378,500 | — | — |
| 2008-02-29 | $16.10 | $16.75 | 217,900 | — | — |
| 2008-02-28 | $16.44 | $17.11 | 383,700 | — | — |
| 2008-02-27 | $17.14 | $17.84 | 333,900 | — | — |
| 2008-02-26 | $17.13 | $17.83 | 616,000 | — | — |
| 2008-02-25 | $16.31 | $16.97 | 390,900 | — | — |
| 2008-02-22 | $16.11 | $16.77 | 282,500 | — | — |
| 2008-02-21 | $16.12 | $16.78 | 645,100 | — | — |
| 2008-02-20 | $16.24 | $16.90 | 380,300 | — | — |
| 2008-02-19 | $15.95 | $16.60 | 391,000 | — | — |
| 2008-02-15 | $16.28 | $16.94 | 469,100 | — | — |
| 2008-02-14 | $16.83 | $17.51 | 792,300 | — | — |
| 2008-02-13 | $16.89 | $17.58 | 1,807,100 | — | — |
| 2008-02-12 | $19.16 | $19.94 | 360,700 | — | — |
| 2008-02-11 | $18.96 | $19.73 | 537,000 | — | — |
| 2008-02-08 | $19.27 | $20.05 | 331,200 | — | — |
| 2008-02-07 | $19.64 | $20.44 | 596,100 | — | — |
| 2008-02-06 | $19.44 | $20.23 | 298,200 | — | — |
| 2008-02-05 | $20.14 | $20.96 | 328,800 | — | — |
| 2008-02-04 | $20.81 | $21.66 | 515,100 | — | — |
| 2008-02-01 | $20.78 | $21.63 | 720,300 | — | — |
| 2008-01-31 | $20.85 | $21.70 | 1,086,900 | — | — |
| 2008-01-30 | $20.24 | $21.06 | 673,200 | — | — |
| 2008-01-29 | $19.74 | $20.54 | 485,600 | — | — |
| 2008-01-28 | $19.17 | $19.95 | 444,000 | — | — |
| 2008-01-25 | $18.92 | $19.69 | 615,200 | — | — |
| 2008-01-24 | $19.37 | $20.16 | 824,600 | — | — |
| 2008-01-23 | $19.22 | $20.00 | 839,300 | — | — |
| 2008-01-22 | $17.49 | $18.20 | 941,100 | — | — |
| 2008-01-18 | $16.53 | $17.20 | 729,800 | — | — |
| 2008-01-17 | $16.97 | $17.66 | 749,900 | — | — |
| 2008-01-16 | $17.12 | $17.82 | 923,200 | — | — |
| 2008-01-15 | $16.84 | $17.53 | 474,500 | — | — |
| 2008-01-14 | $17.34 | $18.05 | 689,900 | — | — |
| 2008-01-11 | $16.71 | $17.39 | 432,200 | — | — |
| 2008-01-10 | $16.86 | $17.55 | 514,800 | — | — |
| 2008-01-09 | $16.81 | $17.49 | 702,200 | — | — |
| 2008-01-08 | $16.53 | $17.20 | 550,200 | — | — |
| 2008-01-07 | $16.69 | $17.37 | 764,500 | — | — |
| 2008-01-04 | $16.59 | $17.26 | 834,800 | — | — |
| 2008-01-03 | $16.85 | $17.54 | 693,600 | — | — |
| 2008-01-02 | $17.55 | $18.26 | 559,300 | — | — |