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
- 1980-03-17 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 | $15.29 | $24.29 | 516,800 | — | — |
| 2008-12-30 | $15.04 | $23.89 | 286,400 | — | — |
| 2008-12-29 | $14.70 | $23.36 | 363,600 | — | — |
| 2008-12-26 | $14.78 | $23.38 | 198,400 | — | — |
| 2008-12-24 | $14.65 | $23.18 | 114,400 | — | — |
| 2008-12-23 | $14.48 | $22.91 | 321,600 | — | — |
| 2008-12-22 | $14.50 | $22.94 | 356,400 | — | — |
| 2008-12-19 | $14.59 | $23.08 | 1,281,200 | — | — |
| 2008-12-18 | $14.45 | $22.86 | 763,200 | — | — |
| 2008-12-17 | $14.80 | $23.40 | 762,400 | — | — |
| 2008-12-16 | $15.00 | $23.73 | 929,200 | — | — |
| 2008-12-15 | $14.34 | $22.68 | 470,800 | — | — |
| 2008-12-12 | $14.64 | $23.16 | 623,600 | — | — |
| 2008-12-11 | $14.06 | $22.23 | 479,200 | — | — |
| 2008-12-10 | $14.67 | $23.20 | 566,800 | — | — |
| 2008-12-09 | $14.60 | $23.10 | 1,104,000 | — | — |
| 2008-12-08 | $14.73 | $23.30 | 990,800 | — | — |
| 2008-12-05 | $14.57 | $23.04 | 750,400 | — | — |
| 2008-12-04 | $14.12 | $22.34 | 630,000 | — | — |
| 2008-12-03 | $14.70 | $23.25 | 880,400 | — | — |
| 2008-12-02 | $14.14 | $22.36 | 1,211,600 | — | — |
| 2008-12-01 | $13.40 | $21.20 | 1,107,200 | — | — |
| 2008-11-28 | $14.58 | $23.06 | 413,600 | — | — |
| 2008-11-26 | $14.56 | $23.04 | 702,800 | — | — |
| 2008-11-25 | $14.04 | $22.21 | 1,913,600 | — | — |
| 2008-11-24 | $14.25 | $22.54 | 1,224,000 | — | — |
| 2008-11-21 | $13.78 | $21.80 | 1,036,400 | — | — |
| 2008-11-20 | $12.38 | $19.58 | 1,064,400 | — | — |
| 2008-11-19 | $12.91 | $20.41 | 637,600 | — | — |
| 2008-11-18 | $13.76 | $21.76 | 637,600 | — | — |
| 2008-11-17 | $13.64 | $21.58 | 403,200 | — | — |
| 2008-11-14 | $13.67 | $21.63 | 750,000 | — | — |
| 2008-11-13 | $14.20 | $22.47 | 1,393,600 | — | — |
| 2008-11-12 | $13.62 | $21.54 | 439,200 | — | — |
| 2008-11-11 | $14.03 | $22.19 | 912,800 | — | — |
| 2008-11-10 | $14.16 | $22.39 | 451,200 | — | — |
| 2008-11-07 | $14.33 | $22.67 | 458,800 | — | — |
| 2008-11-06 | $13.83 | $21.87 | 403,200 | — | — |
| 2008-11-05 | $13.74 | $21.74 | 456,800 | — | — |
| 2008-11-04 | $14.28 | $22.58 | 413,200 | — | — |
| 2008-11-03 | $14.18 | $22.44 | 497,200 | — | — |
| 2008-10-31 | $14.35 | $22.70 | 845,200 | — | — |
| 2008-10-30 | $13.71 | $21.69 | 827,600 | — | — |
| 2008-10-29 | $12.87 | $20.36 | 830,800 | — | — |
| 2008-10-28 | $12.82 | $20.27 | 1,142,000 | — | — |
| 2008-10-27 | $12.01 | $19.00 | 578,000 | — | — |
| 2008-10-24 | $12.57 | $19.88 | 585,600 | — | — |
| 2008-10-23 | $12.83 | $20.29 | 887,600 | — | — |
| 2008-10-22 | $12.68 | $20.06 | 920,000 | — | — |
| 2008-10-21 | $13.10 | $20.72 | 453,600 | — | — |
| 2008-10-20 | $13.16 | $20.82 | 343,600 | — | — |
| 2008-10-17 | $12.43 | $19.66 | 694,000 | — | — |
| 2008-10-16 | $12.95 | $20.48 | 734,000 | — | — |
| 2008-10-15 | $12.01 | $19.00 | 636,400 | — | — |
| 2008-10-14 | $13.17 | $20.83 | 576,400 | — | — |
| 2008-10-13 | $13.49 | $21.34 | 412,000 | — | — |
| 2008-10-10 | $12.88 | $20.37 | 1,155,600 | — | — |
| 2008-10-09 | $11.68 | $18.47 | 861,600 | — | — |
| 2008-10-08 | $12.86 | $20.34 | 587,600 | — | — |
| 2008-10-07 | $13.03 | $20.60 | 500,000 | — | — |
| 2008-10-06 | $13.57 | $21.47 | 647,200 | — | — |
| 2008-10-03 | $14.37 | $22.74 | 381,600 | — | — |
| 2008-10-02 | $14.44 | $22.85 | 174,000 | — | — |
| 2008-10-01 | $15.60 | $24.67 | 270,000 | — | — |
| 2008-09-30 | $15.52 | $24.56 | 675,600 | — | — |
| 2008-09-29 | $15.48 | $24.49 | 422,400 | — | — |
| 2008-09-26 | $15.98 | $25.28 | 283,600 | — | — |
| 2008-09-25 | $16.16 | $25.47 | 305,600 | — | — |
| 2008-09-24 | $15.39 | $24.25 | 436,000 | — | — |
| 2008-09-23 | $15.87 | $25.01 | 1,023,600 | — | — |
| 2008-09-22 | $16.65 | $26.24 | 827,600 | — | — |
| 2008-09-19 | $16.44 | $25.90 | 1,976,000 | — | — |
| 2008-09-18 | $14.98 | $23.61 | 1,972,800 | — | — |
| 2008-09-17 | $14.39 | $22.68 | 958,800 | — | — |
| 2008-09-16 | $14.79 | $23.30 | 1,709,200 | — | — |
| 2008-09-15 | $13.90 | $21.90 | 665,600 | — | — |
| 2008-09-12 | $14.25 | $22.46 | 363,600 | — | — |
| 2008-09-11 | $14.37 | $22.64 | 292,400 | — | — |
| 2008-09-10 | $14.32 | $22.57 | 588,400 | — | — |
| 2008-09-09 | $14.17 | $22.33 | 534,000 | — | — |
| 2008-09-08 | $14.35 | $22.62 | 700,400 | — | — |
| 2008-09-05 | $13.94 | $21.96 | 1,025,200 | — | — |
| 2008-09-04 | $14.32 | $22.57 | 532,800 | — | — |
| 2008-09-03 | $14.51 | $22.86 | 626,800 | — | — |
| 2008-09-02 | $14.31 | $22.54 | 533,600 | — | — |
| 2008-08-29 | $13.98 | $22.03 | 272,400 | — | — |
| 2008-08-28 | $14.26 | $22.47 | 348,000 | — | — |
| 2008-08-27 | $13.97 | $22.01 | 457,200 | — | — |
| 2008-08-26 | $13.81 | $21.77 | 316,800 | — | — |
| 2008-08-25 | $13.80 | $21.74 | 413,200 | — | — |
| 2008-08-22 | $13.97 | $22.02 | 432,400 | — | — |
| 2008-08-21 | $13.80 | $21.75 | 354,800 | — | — |
| 2008-08-20 | $14.07 | $22.18 | 404,400 | — | — |
| 2008-08-19 | $14.07 | $22.17 | 264,000 | — | — |
| 2008-08-18 | $14.13 | $22.27 | 575,600 | — | — |
| 2008-08-15 | $14.53 | $22.89 | 644,400 | — | — |
| 2008-08-14 | $14.22 | $22.40 | 432,800 | — | — |
| 2008-08-13 | $14.11 | $22.23 | 412,800 | — | — |
| 2008-08-12 | $14.17 | $22.33 | 738,400 | — | — |
| 2008-08-11 | $14.25 | $22.46 | 618,400 | — | — |
| 2008-08-08 | $14.17 | $22.32 | 430,000 | — | — |
| 2008-08-07 | $13.81 | $21.76 | 635,200 | — | — |
| 2008-08-06 | $14.01 | $22.08 | 556,400 | — | — |
| 2008-08-05 | $14.18 | $22.35 | 1,124,000 | — | — |
| 2008-08-04 | $13.69 | $21.58 | 695,600 | — | — |
| 2008-08-01 | $13.59 | $21.42 | 828,800 | — | — |
| 2008-07-31 | $13.66 | $21.52 | 552,800 | — | — |
| 2008-07-30 | $13.71 | $21.61 | 1,016,000 | — | — |
| 2008-07-29 | $13.67 | $21.55 | 936,800 | — | — |
| 2008-07-28 | $13.37 | $21.06 | 544,000 | — | — |
| 2008-07-25 | $13.32 | $20.98 | 534,800 | — | — |
| 2008-07-24 | $13.29 | $20.94 | 874,800 | — | — |
| 2008-07-23 | $13.38 | $21.08 | 1,245,600 | — | — |
| 2008-07-22 | $13.64 | $21.50 | 1,026,000 | — | — |
| 2008-07-21 | $13.10 | $20.64 | 628,400 | — | — |
| 2008-07-18 | $13.40 | $21.12 | 972,000 | — | — |
| 2008-07-17 | $12.98 | $20.45 | 1,265,200 | — | — |
| 2008-07-16 | $12.62 | $19.89 | 2,117,200 | — | — |
| 2008-07-15 | $11.16 | $17.59 | 1,596,000 | — | — |
| 2008-07-14 | $11.76 | $18.53 | 648,400 | — | — |
| 2008-07-11 | $12.17 | $19.17 | 795,200 | — | — |
| 2008-07-10 | $12.29 | $19.37 | 1,010,800 | — | — |
| 2008-07-09 | $12.12 | $19.09 | 471,600 | — | — |
| 2008-07-08 | $12.45 | $19.62 | 805,600 | — | — |
| 2008-07-07 | $11.80 | $18.59 | 617,600 | — | — |
| 2008-07-03 | $12.05 | $18.99 | 325,600 | — | — |
| 2008-07-02 | $12.22 | $19.26 | 640,800 | — | — |
| 2008-07-01 | $12.39 | $19.53 | 832,000 | — | — |
| 2008-06-30 | $12.37 | $19.49 | 696,800 | — | — |
| 2008-06-27 | $12.60 | $19.86 | 1,017,600 | — | — |
| 2008-06-26 | $12.97 | $20.44 | 604,800 | — | — |
| 2008-06-25 | $13.19 | $20.68 | 490,000 | — | — |
| 2008-06-24 | $13.17 | $20.66 | 493,600 | — | — |
| 2008-06-23 | $13.21 | $20.72 | 382,000 | — | — |
| 2008-06-20 | $13.25 | $20.77 | 898,800 | — | — |
| 2008-06-19 | $13.28 | $20.82 | 396,000 | — | — |
| 2008-06-18 | $13.28 | $20.82 | 575,200 | — | — |
| 2008-06-17 | $13.19 | $20.69 | 562,000 | — | — |
| 2008-06-16 | $13.51 | $21.18 | 318,400 | — | — |
| 2008-06-13 | $13.42 | $21.04 | 323,600 | — | — |
| 2008-06-12 | $13.29 | $20.85 | 546,000 | — | — |
| 2008-06-11 | $13.09 | $20.53 | 782,000 | — | — |
| 2008-06-10 | $13.34 | $20.92 | 704,400 | — | — |
| 2008-06-09 | $13.08 | $20.51 | 984,800 | — | — |
| 2008-06-06 | $12.96 | $20.33 | 1,681,200 | — | — |
| 2008-06-05 | $12.81 | $20.09 | 668,400 | — | — |
| 2008-06-04 | $12.70 | $19.92 | 558,000 | — | — |
| 2008-06-03 | $12.78 | $20.05 | 724,800 | — | — |
| 2008-06-02 | $12.89 | $20.22 | 810,000 | — | — |
| 2008-05-30 | $12.79 | $20.05 | 721,600 | — | — |
| 2008-05-29 | $12.82 | $20.11 | 603,600 | — | — |
| 2008-05-28 | $12.51 | $19.62 | 477,600 | — | — |
| 2008-05-27 | $12.59 | $19.75 | 534,800 | — | — |
| 2008-05-23 | $12.47 | $19.56 | 654,400 | — | — |
| 2008-05-22 | $12.57 | $19.72 | 1,117,600 | — | — |
| 2008-05-21 | $12.56 | $19.70 | 973,200 | — | — |
| 2008-05-20 | $12.74 | $19.97 | 778,000 | — | — |
| 2008-05-19 | $12.82 | $20.11 | 879,200 | — | — |
| 2008-05-16 | $12.46 | $19.54 | 916,400 | — | — |
| 2008-05-15 | $12.74 | $19.97 | 628,000 | — | — |
| 2008-05-14 | $12.62 | $19.78 | 810,400 | — | — |
| 2008-05-13 | $12.45 | $19.53 | 822,800 | — | — |
| 2008-05-12 | $12.45 | $19.52 | 738,000 | — | — |
| 2008-05-09 | $12.16 | $19.08 | 477,200 | — | — |
| 2008-05-08 | $11.96 | $18.76 | 440,800 | — | — |
| 2008-05-07 | $11.93 | $18.71 | 1,040,800 | — | — |
| 2008-05-06 | $12.15 | $19.06 | 448,800 | — | — |
| 2008-05-05 | $12.16 | $19.07 | 622,000 | — | — |
| 2008-05-02 | $12.31 | $19.30 | 737,200 | — | — |
| 2008-05-01 | $12.50 | $19.60 | 605,600 | — | — |
| 2008-04-30 | $12.00 | $18.82 | 623,200 | — | — |
| 2008-04-29 | $12.21 | $19.15 | 546,800 | — | — |
| 2008-04-28 | $12.26 | $19.23 | 514,400 | — | — |
| 2008-04-25 | $12.18 | $19.10 | 558,000 | — | — |
| 2008-04-24 | $12.17 | $19.08 | 613,200 | — | — |
| 2008-04-23 | $11.83 | $18.55 | 532,400 | — | — |
| 2008-04-22 | $11.73 | $18.40 | 1,582,400 | — | — |
| 2008-04-21 | $11.88 | $18.64 | 1,145,600 | — | — |
| 2008-04-18 | $12.00 | $18.81 | 992,000 | — | — |
| 2008-04-17 | $11.86 | $18.60 | 933,600 | — | — |
| 2008-04-16 | $12.22 | $19.16 | 1,618,000 | — | — |
| 2008-04-15 | $12.61 | $19.77 | 348,400 | — | — |
| 2008-04-14 | $12.41 | $19.46 | 396,800 | — | — |
| 2008-04-11 | $12.46 | $19.54 | 380,800 | — | — |
| 2008-04-10 | $12.58 | $19.72 | 507,600 | — | — |
| 2008-04-09 | $12.54 | $19.66 | 385,200 | — | — |
| 2008-04-08 | $12.76 | $20.01 | 356,800 | — | — |
| 2008-04-07 | $12.76 | $20.01 | 551,200 | — | — |
| 2008-04-04 | $12.74 | $19.98 | 493,600 | — | — |
| 2008-04-03 | $12.81 | $20.08 | 424,000 | — | — |
| 2008-04-02 | $12.81 | $20.08 | 499,200 | — | — |
| 2008-04-01 | $12.63 | $19.81 | 792,800 | — | — |
| 2008-03-31 | $12.39 | $19.44 | 512,000 | — | — |
| 2008-03-28 | $12.20 | $19.13 | 382,400 | — | — |
| 2008-03-27 | $12.42 | $19.48 | 389,600 | — | — |
| 2008-03-26 | $12.60 | $19.66 | 946,000 | — | — |
| 2008-03-25 | $12.82 | $20.02 | 791,200 | — | — |
| 2008-03-24 | $12.65 | $19.75 | 600,800 | — | — |
| 2008-03-20 | $12.60 | $19.67 | 1,535,200 | — | — |
| 2008-03-19 | $12.18 | $19.01 | 1,052,000 | — | — |
| 2008-03-18 | $12.35 | $19.28 | 1,148,400 | — | — |
| 2008-03-17 | $12.12 | $18.92 | 1,484,800 | — | — |
| 2008-03-14 | $12.37 | $19.32 | 1,193,600 | — | — |
| 2008-03-13 | $12.72 | $19.86 | 1,901,200 | — | — |
| 2008-03-12 | $12.85 | $20.05 | 675,600 | — | — |
| 2008-03-11 | $13.21 | $20.62 | 673,600 | — | — |
| 2008-03-10 | $12.85 | $20.07 | 917,200 | — | — |
| 2008-03-07 | $12.99 | $20.28 | 689,200 | — | — |
| 2008-03-06 | $13.00 | $20.29 | 1,000,400 | — | — |
| 2008-03-05 | $13.10 | $20.46 | 1,213,600 | — | — |
| 2008-03-04 | $13.24 | $20.67 | 1,631,200 | — | — |
| 2008-03-03 | $12.94 | $20.20 | 1,034,400 | — | — |
| 2008-02-29 | $13.06 | $20.39 | 748,800 | — | — |
| 2008-02-28 | $13.17 | $20.55 | 640,800 | — | — |
| 2008-02-27 | $13.38 | $20.88 | 630,400 | — | — |
| 2008-02-26 | $13.42 | $20.96 | 984,000 | — | — |
| 2008-02-25 | $13.64 | $21.29 | 974,400 | — | — |
| 2008-02-22 | $13.38 | $20.89 | 681,200 | — | — |
| 2008-02-21 | $13.27 | $20.72 | 454,800 | — | — |
| 2008-02-20 | $13.47 | $21.02 | 528,800 | — | — |
| 2008-02-19 | $13.38 | $20.89 | 529,600 | — | — |
| 2008-02-15 | $13.62 | $21.26 | 816,000 | — | — |
| 2008-02-14 | $13.38 | $20.88 | 846,000 | — | — |
| 2008-02-13 | $13.41 | $20.93 | 577,200 | — | — |
| 2008-02-12 | $13.36 | $20.85 | 779,200 | — | — |
| 2008-02-11 | $12.90 | $20.14 | 888,000 | — | — |
| 2008-02-08 | $13.39 | $20.91 | 613,200 | — | — |
| 2008-02-07 | $13.67 | $21.34 | 834,400 | — | — |
| 2008-02-06 | $13.53 | $21.13 | 697,600 | — | — |
| 2008-02-05 | $13.53 | $21.12 | 844,800 | — | — |
| 2008-02-04 | $13.62 | $21.26 | 914,400 | — | — |
| 2008-02-01 | $13.85 | $21.63 | 874,000 | — | — |
| 2008-01-31 | $13.88 | $21.67 | 1,444,000 | — | — |
| 2008-01-30 | $13.32 | $20.79 | 911,200 | — | — |
| 2008-01-29 | $13.53 | $21.12 | 546,000 | — | — |
| 2008-01-28 | $13.38 | $20.88 | 901,600 | — | — |
| 2008-01-25 | $12.94 | $20.20 | 1,110,400 | — | — |
| 2008-01-24 | $13.45 | $20.99 | 1,208,400 | — | — |
| 2008-01-23 | $13.81 | $21.56 | 1,242,800 | — | — |
| 2008-01-22 | $13.28 | $20.73 | 662,800 | — | — |
| 2008-01-18 | $13.11 | $20.47 | 888,400 | — | — |
| 2008-01-17 | $13.81 | $21.56 | 749,200 | — | — |
| 2008-01-16 | $14.17 | $22.12 | 644,000 | — | — |
| 2008-01-15 | $13.88 | $21.67 | 709,200 | — | — |
| 2008-01-14 | $13.85 | $21.63 | 455,200 | — | — |
| 2008-01-11 | $13.83 | $21.60 | 712,800 | — | — |
| 2008-01-10 | $13.85 | $21.62 | 772,800 | — | — |
| 2008-01-09 | $13.47 | $21.03 | 588,400 | — | — |
| 2008-01-08 | $13.31 | $20.78 | 544,400 | — | — |
| 2008-01-07 | $13.77 | $21.49 | 485,600 | — | — |
| 2008-01-04 | $13.55 | $21.15 | 405,600 | — | — |
| 2008-01-03 | $13.85 | $21.61 | 420,800 | — | — |
| 2008-01-02 | $13.88 | $21.66 | 638,000 | — | — |