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
- 1998-05-13 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 | $17.13 | $21.77 | 61,065 | — | — |
| 2008-12-30 | $16.18 | $20.57 | 45,285 | — | — |
| 2008-12-29 | $15.65 | $19.90 | 27,445 | — | — |
| 2008-12-26 | $15.72 | $19.98 | 9,469 | — | — |
| 2008-12-24 | $15.63 | $19.87 | 19,074 | — | — |
| 2008-12-23 | $15.63 | $19.87 | 20,584 | — | — |
| 2008-12-22 | $15.74 | $20.01 | 42,677 | — | — |
| 2008-12-19 | $15.55 | $19.77 | 112,388 | — | — |
| 2008-12-18 | $15.90 | $20.21 | 51,048 | — | — |
| 2008-12-17 | $15.19 | $19.32 | 72,730 | — | — |
| 2008-12-16 | $15.16 | $19.27 | 73,141 | — | — |
| 2008-12-15 | $14.71 | $18.70 | 42,814 | — | — |
| 2008-12-12 | $14.81 | $18.82 | 86,041 | — | — |
| 2008-12-11 | $14.22 | $18.08 | 43,226 | — | — |
| 2008-12-10 | $15.38 | $19.55 | 22,368 | — | — |
| 2008-12-09 | $15.23 | $19.36 | 53,106 | — | — |
| 2008-12-08 | $16.10 | $20.47 | 75,063 | — | — |
| 2008-12-05 | $15.50 | $19.70 | 53,655 | — | — |
| 2008-12-04 | $15.03 | $19.11 | 38,423 | — | — |
| 2008-12-03 | $15.53 | $19.74 | 46,931 | — | — |
| 2008-12-02 | $14.61 | $18.57 | 43,363 | — | — |
| 2008-12-01 | $13.70 | $17.42 | 79,179 | — | — |
| 2008-11-28 | $16.21 | $20.61 | 14,683 | — | — |
| 2008-11-26 | $16.40 | $20.84 | 75,337 | — | — |
| 2008-11-25 | $15.84 | $20.13 | 190,058 | — | — |
| 2008-11-24 | $16.35 | $20.79 | 94,686 | — | — |
| 2008-11-21 | $15.38 | $19.37 | 132,011 | — | — |
| 2008-11-20 | $13.39 | $16.87 | 102,370 | — | — |
| 2008-11-19 | $14.21 | $17.90 | 73,141 | — | — |
| 2008-11-18 | $15.24 | $19.20 | 66,966 | — | — |
| 2008-11-17 | $15.38 | $19.37 | 36,639 | — | — |
| 2008-11-14 | $15.49 | $19.51 | 67,927 | — | — |
| 2008-11-13 | $17.04 | $21.46 | 93,862 | — | — |
| 2008-11-12 | $15.08 | $18.99 | 47,755 | — | — |
| 2008-11-11 | $15.65 | $19.71 | 64,633 | — | — |
| 2008-11-10 | $15.44 | $19.45 | 38,698 | — | — |
| 2008-11-07 | $15.81 | $19.91 | 46,520 | — | — |
| 2008-11-06 | $15.53 | $19.56 | 47,755 | — | — |
| 2008-11-05 | $15.83 | $19.94 | 87,962 | — | — |
| 2008-11-04 | $17.59 | $22.16 | 60,791 | — | — |
| 2008-11-03 | $17.13 | $21.58 | 83,982 | — | — |
| 2008-10-31 | $17.56 | $22.12 | 108,820 | — | — |
| 2008-10-30 | $17.58 | $22.15 | 55,439 | — | — |
| 2008-10-29 | $16.38 | $20.64 | 64,359 | — | — |
| 2008-10-28 | $16.30 | $20.54 | 90,981 | — | — |
| 2008-10-27 | $14.41 | $18.16 | 28,269 | — | — |
| 2008-10-24 | $15.33 | $19.32 | 50,636 | — | — |
| 2008-10-23 | $15.59 | $19.64 | 88,236 | — | — |
| 2008-10-22 | $15.84 | $19.96 | 41,717 | — | — |
| 2008-10-21 | $16.59 | $20.89 | 30,876 | — | — |
| 2008-10-20 | $17.58 | $22.14 | 56,263 | — | — |
| 2008-10-17 | $16.76 | $21.12 | 92,490 | — | — |
| 2008-10-16 | $17.58 | $22.14 | 122,543 | — | — |
| 2008-10-15 | $15.63 | $19.69 | 146,694 | — | — |
| 2008-10-14 | $17.27 | $21.76 | 107,997 | — | — |
| 2008-10-13 | $17.45 | $21.99 | 143,675 | — | — |
| 2008-10-10 | $16.23 | $20.45 | 105,801 | — | — |
| 2008-10-09 | $14.67 | $18.48 | 126,934 | — | — |
| 2008-10-08 | $15.24 | $19.20 | 61,752 | — | — |
| 2008-10-07 | $15.35 | $19.34 | 63,673 | — | — |
| 2008-10-06 | $16.32 | $20.56 | 101,822 | — | — |
| 2008-10-03 | $16.32 | $20.56 | 47,480 | — | — |
| 2008-10-02 | $16.30 | $20.54 | 81,787 | — | — |
| 2008-10-01 | $18.06 | $22.75 | 77,395 | — | — |
| 2008-09-30 | $18.36 | $23.13 | 151,360 | — | — |
| 2008-09-29 | $18.25 | $23.00 | 243,301 | — | — |
| 2008-09-26 | $18.94 | $23.86 | 235,891 | — | — |
| 2008-09-25 | $18.58 | $23.41 | 167,964 | — | — |
| 2008-09-24 | $17.50 | $22.04 | 49,676 | — | — |
| 2008-09-23 | $18.09 | $22.79 | 67,378 | — | — |
| 2008-09-22 | $18.05 | $22.74 | 163,299 | — | — |
| 2008-09-19 | $18.58 | $23.41 | 351,024 | — | — |
| 2008-09-18 | $18.28 | $23.02 | 183,883 | — | — |
| 2008-09-17 | $16.25 | $20.47 | 43,638 | — | — |
| 2008-09-16 | $17.31 | $21.81 | 101,684 | — | — |
| 2008-09-15 | $16.21 | $20.42 | 35,541 | — | — |
| 2008-09-12 | $17.80 | $22.42 | 46,931 | — | — |
| 2008-09-11 | $17.62 | $22.20 | 38,286 | — | — |
| 2008-09-10 | $17.38 | $21.90 | 83,845 | — | — |
| 2008-09-09 | $17.04 | $21.47 | 74,788 | — | — |
| 2008-09-08 | $17.58 | $22.14 | 102,508 | — | — |
| 2008-09-05 | $16.96 | $21.37 | 55,028 | — | — |
| 2008-09-04 | $16.78 | $21.13 | 55,576 | — | — |
| 2008-09-03 | $17.45 | $21.99 | 97,156 | — | — |
| 2008-09-02 | $17.14 | $21.59 | 222,717 | — | — |
| 2008-08-29 | $15.85 | $19.97 | 41,305 | — | — |
| 2008-08-28 | $16.45 | $20.73 | 35,953 | — | — |
| 2008-08-27 | $15.68 | $19.76 | 63,261 | — | — |
| 2008-08-26 | $15.43 | $19.44 | 63,536 | — | — |
| 2008-08-25 | $15.74 | $19.68 | 81,238 | — | — |
| 2008-08-22 | $16.33 | $20.42 | 59,144 | — | — |
| 2008-08-21 | $15.69 | $19.62 | 66,829 | — | — |
| 2008-08-20 | $16.43 | $20.54 | 61,889 | — | — |
| 2008-08-19 | $16.15 | $20.19 | 60,791 | — | — |
| 2008-08-18 | $16.36 | $20.46 | 53,106 | — | — |
| 2008-08-15 | $16.72 | $20.91 | 96,333 | — | — |
| 2008-08-14 | $16.43 | $20.54 | 53,244 | — | — |
| 2008-08-13 | $16.83 | $21.05 | 123,915 | — | — |
| 2008-08-12 | $16.67 | $20.84 | 83,571 | — | — |
| 2008-08-11 | $16.45 | $20.58 | 108,683 | — | — |
| 2008-08-08 | $15.92 | $19.90 | 63,673 | — | — |
| 2008-08-07 | $15.46 | $19.34 | 69,025 | — | — |
| 2008-08-06 | $15.69 | $19.62 | 136,402 | — | — |
| 2008-08-05 | $15.65 | $19.56 | 120,210 | — | — |
| 2008-08-04 | $14.89 | $18.62 | 106,076 | — | — |
| 2008-08-01 | $14.89 | $18.62 | 65,731 | — | — |
| 2008-07-31 | $14.45 | $18.07 | 223,541 | — | — |
| 2008-07-30 | $14.18 | $17.73 | 206,799 | — | — |
| 2008-07-29 | $13.69 | $17.11 | 236,852 | — | — |
| 2008-07-28 | $13.31 | $16.65 | 165,494 | — | — |
| 2008-07-25 | $13.31 | $16.64 | 69,985 | — | — |
| 2008-07-24 | $12.79 | $15.99 | 45,559 | — | — |
| 2008-07-23 | $13.04 | $16.31 | 53,381 | — | — |
| 2008-07-22 | $13.34 | $16.69 | 150,811 | — | — |
| 2008-07-21 | $13.12 | $16.40 | 70,122 | — | — |
| 2008-07-18 | $12.68 | $15.86 | 64,222 | — | — |
| 2008-07-17 | $12.67 | $15.85 | 67,103 | — | — |
| 2008-07-16 | $12.05 | $15.06 | 102,645 | — | — |
| 2008-07-15 | $11.67 | $14.59 | 51,048 | — | — |
| 2008-07-14 | $11.92 | $14.91 | 98,391 | — | — |
| 2008-07-11 | $12.01 | $15.02 | 83,708 | — | — |
| 2008-07-10 | $11.92 | $14.91 | 65,182 | — | — |
| 2008-07-09 | $11.30 | $14.12 | 92,216 | — | — |
| 2008-07-08 | $11.54 | $14.43 | 212,151 | — | — |
| 2008-07-07 | $11.49 | $14.37 | 194,861 | — | — |
| 2008-07-03 | $12.59 | $15.75 | 25,798 | — | — |
| 2008-07-02 | $12.67 | $15.85 | 145,871 | — | — |
| 2008-07-01 | $13.36 | $16.71 | 81,512 | — | — |
| 2008-06-30 | $13.44 | $16.80 | 83,022 | — | — |
| 2008-06-27 | $13.84 | $17.30 | 575,799 | — | — |
| 2008-06-26 | $13.69 | $17.11 | 82,061 | — | — |
| 2008-06-25 | $13.50 | $16.89 | 79,591 | — | — |
| 2008-06-24 | $13.69 | $17.11 | 96,744 | — | — |
| 2008-06-23 | $13.91 | $17.40 | 65,457 | — | — |
| 2008-06-20 | $14.68 | $18.36 | 129,953 | — | — |
| 2008-06-19 | $14.79 | $18.49 | 79,042 | — | — |
| 2008-06-18 | $14.12 | $17.65 | 52,557 | — | — |
| 2008-06-17 | $14.33 | $17.92 | 32,660 | — | — |
| 2008-06-16 | $14.64 | $18.31 | 98,803 | — | — |
| 2008-06-13 | $14.59 | $18.24 | 179,766 | — | — |
| 2008-06-12 | $14.28 | $17.86 | 81,787 | — | — |
| 2008-06-11 | $14.44 | $18.05 | 104,978 | — | — |
| 2008-06-10 | $15.30 | $19.14 | 111,976 | — | — |
| 2008-06-09 | $15.49 | $19.37 | 61,203 | — | — |
| 2008-06-06 | $15.73 | $19.67 | 53,106 | — | — |
| 2008-06-05 | $16.10 | $20.13 | 152,321 | — | — |
| 2008-06-04 | $15.92 | $19.90 | 84,119 | — | — |
| 2008-06-03 | $16.04 | $20.06 | 201,447 | — | — |
| 2008-06-02 | $15.76 | $19.71 | 59,144 | — | — |
| 2008-05-30 | $15.95 | $19.95 | 66,006 | — | — |
| 2008-05-29 | $16.11 | $20.15 | 68,064 | — | — |
| 2008-05-28 | $15.78 | $19.73 | 66,143 | — | — |
| 2008-05-27 | $15.67 | $19.59 | 92,079 | — | — |
| 2008-05-23 | $15.67 | $19.47 | 47,480 | — | — |
| 2008-05-22 | $15.93 | $19.80 | 77,807 | — | — |
| 2008-05-21 | $15.68 | $19.49 | 113,623 | — | — |
| 2008-05-20 | $15.84 | $19.68 | 173,316 | — | — |
| 2008-05-19 | $15.86 | $19.71 | 179,217 | — | — |
| 2008-05-16 | $15.82 | $19.66 | 177,570 | — | — |
| 2008-05-15 | $16.57 | $20.60 | 77,258 | — | — |
| 2008-05-14 | $16.66 | $20.71 | 38,835 | — | — |
| 2008-05-13 | $16.78 | $20.85 | 56,125 | — | — |
| 2008-05-12 | $16.99 | $21.11 | 85,217 | — | — |
| 2008-05-09 | $16.47 | $20.47 | 206,250 | — | — |
| 2008-05-08 | $16.78 | $20.85 | 99,626 | — | — |
| 2008-05-07 | $16.70 | $20.76 | 108,408 | — | — |
| 2008-05-06 | $17.75 | $22.06 | 125,013 | — | — |
| 2008-05-05 | $17.53 | $21.78 | 84,806 | — | — |
| 2008-05-02 | $17.66 | $21.95 | 90,569 | — | — |
| 2008-05-01 | $17.88 | $22.23 | 89,334 | — | — |
| 2008-04-30 | $17.58 | $21.86 | 134,619 | — | — |
| 2008-04-29 | $17.58 | $21.85 | 65,731 | — | — |
| 2008-04-28 | $17.99 | $22.36 | 34,581 | — | — |
| 2008-04-25 | $17.85 | $22.19 | 78,905 | — | — |
| 2008-04-24 | $17.49 | $21.74 | 107,448 | — | — |
| 2008-04-23 | $17.50 | $21.75 | 87,825 | — | — |
| 2008-04-22 | $17.37 | $21.59 | 59,968 | — | — |
| 2008-04-21 | $17.42 | $21.65 | 92,353 | — | — |
| 2008-04-18 | $17.85 | $22.19 | 112,113 | — | — |
| 2008-04-17 | $17.14 | $21.30 | 61,203 | — | — |
| 2008-04-16 | $16.99 | $21.12 | 91,118 | — | — |
| 2008-04-15 | $16.14 | $20.06 | 225,188 | — | — |
| 2008-04-14 | $16.51 | $20.52 | 77,121 | — | — |
| 2008-04-11 | $16.81 | $20.90 | 44,049 | — | — |
| 2008-04-10 | $17.31 | $21.51 | 42,266 | — | — |
| 2008-04-09 | $17.55 | $21.81 | 61,889 | — | — |
| 2008-04-08 | $18.32 | $22.77 | 68,887 | — | — |
| 2008-04-07 | $17.38 | $21.60 | 110,055 | — | — |
| 2008-04-04 | $18.44 | $22.92 | 189,920 | — | — |
| 2008-04-03 | $18.20 | $22.62 | 63,398 | — | — |
| 2008-04-02 | $17.96 | $22.33 | 37,874 | — | — |
| 2008-04-01 | $18.20 | $22.63 | 59,693 | — | — |
| 2008-03-31 | $17.54 | $21.80 | 127,894 | — | — |
| 2008-03-28 | $17.44 | $21.67 | 61,340 | — | — |
| 2008-03-27 | $17.88 | $22.23 | 74,651 | — | — |
| 2008-03-26 | $17.46 | $21.70 | 61,752 | — | — |
| 2008-03-25 | $17.53 | $21.78 | 50,636 | — | — |
| 2008-03-24 | $17.34 | $21.56 | 84,943 | — | — |
| 2008-03-20 | $17.07 | $21.21 | 323,990 | — | — |
| 2008-03-19 | $16.10 | $20.02 | 135,030 | — | — |
| 2008-03-18 | $16.53 | $20.55 | 127,208 | — | — |
| 2008-03-17 | $15.51 | $19.28 | 111,016 | — | — |
| 2008-03-14 | $15.80 | $19.64 | 45,422 | — | — |
| 2008-03-13 | $16.12 | $20.04 | 82,473 | — | — |
| 2008-03-12 | $16.13 | $20.04 | 73,827 | — | — |
| 2008-03-11 | $16.03 | $19.93 | 109,643 | — | — |
| 2008-03-10 | $15.30 | $19.02 | 72,867 | — | — |
| 2008-03-07 | $15.35 | $19.08 | 34,306 | — | — |
| 2008-03-06 | $15.30 | $19.02 | 56,811 | — | — |
| 2008-03-05 | $15.41 | $19.16 | 72,044 | — | — |
| 2008-03-04 | $15.39 | $19.13 | 44,736 | — | — |
| 2008-03-03 | $15.27 | $18.87 | 58,458 | — | — |
| 2008-02-29 | $15.14 | $18.70 | 57,360 | — | — |
| 2008-02-28 | $15.25 | $18.85 | 48,715 | — | — |
| 2008-02-27 | $15.56 | $19.23 | 47,068 | — | — |
| 2008-02-26 | $15.51 | $19.17 | 64,222 | — | — |
| 2008-02-25 | $15.57 | $19.24 | 51,734 | — | — |
| 2008-02-22 | $15.32 | $18.93 | 66,829 | — | — |
| 2008-02-21 | $15.30 | $18.90 | 49,264 | — | — |
| 2008-02-20 | $15.33 | $18.94 | 28,269 | — | — |
| 2008-02-19 | $15.16 | $18.74 | 50,087 | — | — |
| 2008-02-15 | $14.98 | $18.51 | 72,867 | — | — |
| 2008-02-14 | $14.92 | $18.43 | 34,169 | — | — |
| 2008-02-13 | $15.35 | $18.97 | 67,927 | — | — |
| 2008-02-12 | $14.92 | $18.44 | 55,576 | — | — |
| 2008-02-11 | $14.81 | $18.30 | 75,886 | — | — |
| 2008-02-08 | $14.63 | $18.07 | 42,677 | — | — |
| 2008-02-07 | $14.73 | $18.20 | 45,285 | — | — |
| 2008-02-06 | $14.63 | $18.07 | 140,108 | — | — |
| 2008-02-05 | $14.66 | $18.12 | 66,829 | — | — |
| 2008-02-04 | $14.70 | $18.16 | 31,425 | — | — |
| 2008-02-01 | $15.19 | $18.77 | 34,718 | — | — |
| 2008-01-31 | $15.11 | $18.67 | 40,619 | — | — |
| 2008-01-30 | $14.74 | $18.22 | 27,445 | — | — |
| 2008-01-29 | $15.17 | $18.75 | 33,483 | — | — |
| 2008-01-28 | $15.47 | $19.12 | 21,956 | — | — |
| 2008-01-25 | $14.77 | $18.25 | 14,546 | — | — |
| 2008-01-24 | $14.90 | $18.41 | 23,740 | — | — |
| 2008-01-23 | $15.70 | $19.40 | 65,594 | — | — |
| 2008-01-22 | $14.80 | $18.29 | 48,715 | — | — |
| 2008-01-18 | $14.55 | $17.98 | 57,223 | — | — |
| 2008-01-17 | $15.19 | $18.78 | 44,598 | — | — |
| 2008-01-16 | $15.47 | $19.12 | 57,498 | — | — |
| 2008-01-15 | $14.99 | $18.52 | 16,055 | — | — |
| 2008-01-14 | $14.94 | $18.46 | 18,388 | — | — |
| 2008-01-11 | $14.41 | $17.80 | 53,655 | — | — |
| 2008-01-10 | $15.19 | $18.78 | 59,968 | — | — |
| 2008-01-09 | $14.53 | $17.96 | 100,449 | — | — |
| 2008-01-08 | $13.82 | $17.07 | 39,521 | — | — |
| 2008-01-07 | $14.16 | $17.50 | 74,651 | — | — |
| 2008-01-04 | $13.84 | $17.10 | 62,163 | — | — |
| 2008-01-03 | $14.47 | $17.88 | 46,657 | — | — |
| 2008-01-02 | $14.47 | $17.89 | 32,248 | — | — |