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
- 1985-03-14 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 | $14.74 | $26.08 | 81,000 | — | — |
| 2008-12-30 | $14.35 | $25.40 | 36,000 | — | — |
| 2008-12-29 | $14.20 | $25.13 | 22,400 | — | — |
| 2008-12-26 | $14.27 | $25.25 | 24,800 | — | — |
| 2008-12-24 | $13.83 | $24.48 | 3,800 | — | — |
| 2008-12-23 | $13.91 | $24.61 | 32,200 | — | — |
| 2008-12-22 | $14.16 | $25.06 | 73,600 | — | — |
| 2008-12-19 | $14.38 | $25.44 | 182,600 | — | — |
| 2008-12-18 | $14.53 | $25.54 | 30,800 | — | — |
| 2008-12-17 | $14.65 | $25.75 | 56,600 | — | — |
| 2008-12-16 | $14.65 | $25.76 | 131,200 | — | — |
| 2008-12-15 | $13.63 | $23.97 | 75,200 | — | — |
| 2008-12-12 | $14.19 | $24.94 | 86,400 | — | — |
| 2008-12-11 | $13.03 | $22.91 | 67,600 | — | — |
| 2008-12-10 | $14.07 | $24.74 | 67,200 | — | — |
| 2008-12-09 | $13.78 | $24.23 | 62,200 | — | — |
| 2008-12-08 | $14.30 | $25.15 | 92,200 | — | — |
| 2008-12-05 | $14.25 | $25.06 | 90,800 | — | — |
| 2008-12-04 | $12.90 | $22.68 | 65,800 | — | — |
| 2008-12-03 | $13.29 | $23.36 | 58,200 | — | — |
| 2008-12-02 | $12.52 | $22.02 | 165,400 | — | — |
| 2008-12-01 | $11.84 | $20.82 | 106,200 | — | — |
| 2008-11-28 | $14.69 | $25.83 | 30,200 | — | — |
| 2008-11-26 | $14.32 | $25.17 | 92,200 | — | — |
| 2008-11-25 | $13.79 | $24.25 | 76,800 | — | — |
| 2008-11-24 | $13.38 | $23.52 | 166,800 | — | — |
| 2008-11-21 | $12.00 | $21.10 | 238,200 | — | — |
| 2008-11-20 | $12.81 | $22.52 | 74,800 | — | — |
| 2008-11-19 | $13.17 | $23.15 | 49,000 | — | — |
| 2008-11-18 | $14.12 | $24.82 | 44,600 | — | — |
| 2008-11-17 | $14.25 | $25.06 | 34,800 | — | — |
| 2008-11-14 | $13.82 | $24.29 | 58,800 | — | — |
| 2008-11-13 | $15.26 | $26.83 | 75,200 | — | — |
| 2008-11-12 | $13.75 | $24.18 | 50,600 | — | — |
| 2008-11-11 | $14.79 | $26.00 | 53,000 | — | — |
| 2008-11-10 | $14.92 | $26.24 | 24,600 | — | — |
| 2008-11-07 | $14.92 | $26.23 | 44,600 | — | — |
| 2008-11-06 | $14.40 | $25.31 | 30,600 | — | — |
| 2008-11-05 | $14.66 | $25.78 | 102,400 | — | — |
| 2008-11-04 | $15.77 | $27.72 | 439,600 | — | — |
| 2008-11-03 | $15.45 | $27.17 | 47,800 | — | — |
| 2008-10-31 | $15.51 | $27.27 | 101,800 | — | — |
| 2008-10-30 | $15.38 | $27.04 | 64,800 | — | — |
| 2008-10-29 | $15.19 | $26.71 | 40,000 | — | — |
| 2008-10-28 | $14.93 | $26.25 | 77,800 | — | — |
| 2008-10-27 | $13.60 | $23.92 | 76,600 | — | — |
| 2008-10-24 | $13.47 | $23.69 | 44,400 | — | — |
| 2008-10-23 | $13.64 | $23.98 | 52,200 | — | — |
| 2008-10-22 | $13.66 | $24.02 | 75,000 | — | — |
| 2008-10-21 | $13.78 | $24.23 | 48,200 | — | — |
| 2008-10-20 | $14.52 | $25.53 | 55,000 | — | — |
| 2008-10-17 | $14.63 | $25.73 | 88,400 | — | — |
| 2008-10-16 | $15.36 | $27.00 | 105,000 | — | — |
| 2008-10-15 | $13.05 | $22.95 | 43,400 | — | — |
| 2008-10-14 | $14.53 | $25.54 | 101,600 | — | — |
| 2008-10-13 | $15.00 | $26.38 | 131,000 | — | — |
| 2008-10-10 | $14.28 | $25.10 | 132,800 | — | — |
| 2008-10-09 | $12.89 | $22.66 | 130,000 | — | — |
| 2008-10-08 | $15.01 | $26.39 | 94,000 | — | — |
| 2008-10-07 | $15.72 | $27.64 | 30,600 | — | — |
| 2008-10-06 | $16.59 | $29.17 | 47,800 | — | — |
| 2008-10-03 | $15.79 | $27.76 | 19,200 | — | — |
| 2008-10-02 | $16.25 | $28.57 | 14,400 | — | — |
| 2008-10-01 | $16.78 | $29.50 | 26,600 | — | — |
| 2008-09-30 | $17.80 | $31.30 | 61,200 | — | — |
| 2008-09-29 | $15.71 | $27.63 | 62,000 | — | — |
| 2008-09-26 | $16.50 | $29.02 | 56,400 | — | — |
| 2008-09-25 | $16.23 | $28.53 | 54,600 | — | — |
| 2008-09-24 | $16.21 | $28.50 | 54,000 | — | — |
| 2008-09-23 | $16.86 | $29.65 | 63,800 | — | — |
| 2008-09-22 | $17.62 | $30.98 | 50,200 | — | — |
| 2008-09-19 | $18.00 | $31.65 | 4,600 | — | — |
| 2008-09-18 | $17.57 | $30.90 | 332,600 | — | — |
| 2008-09-17 | $14.30 | $25.14 | 60,600 | — | — |
| 2008-09-16 | $15.25 | $26.82 | 141,000 | — | — |
| 2008-09-15 | $14.42 | $25.36 | 49,200 | — | — |
| 2008-09-12 | $14.98 | $26.34 | 85,000 | — | — |
| 2008-09-11 | $15.18 | $26.69 | 132,200 | — | — |
| 2008-09-10 | $15.10 | $26.39 | 79,400 | — | — |
| 2008-09-09 | $14.81 | $25.87 | 114,600 | — | — |
| 2008-09-08 | $15.55 | $27.17 | 122,600 | — | — |
| 2008-09-05 | $15.35 | $26.82 | 35,800 | — | — |
| 2008-09-04 | $15.17 | $26.50 | 114,000 | — | — |
| 2008-09-03 | $15.63 | $27.30 | 480,800 | — | — |
| 2008-09-02 | $15.39 | $26.89 | 175,400 | — | — |
| 2008-08-29 | $14.21 | $24.83 | 46,800 | — | — |
| 2008-08-28 | $14.32 | $25.02 | 65,600 | — | — |
| 2008-08-27 | $13.91 | $24.30 | 65,200 | — | — |
| 2008-08-26 | $13.51 | $23.60 | 61,000 | — | — |
| 2008-08-25 | $13.24 | $23.13 | 162,200 | — | — |
| 2008-08-22 | $13.94 | $24.35 | 143,000 | — | — |
| 2008-08-21 | $14.45 | $25.25 | 90,400 | — | — |
| 2008-08-20 | $14.89 | $26.01 | 43,600 | — | — |
| 2008-08-19 | $15.34 | $26.81 | 29,000 | — | — |
| 2008-08-18 | $15.24 | $26.62 | 60,200 | — | — |
| 2008-08-15 | $15.88 | $27.74 | 104,000 | — | — |
| 2008-08-14 | $15.81 | $27.62 | 46,800 | — | — |
| 2008-08-13 | $15.74 | $27.50 | 152,000 | — | — |
| 2008-08-12 | $15.60 | $27.25 | 124,800 | — | — |
| 2008-08-11 | $15.27 | $26.67 | 98,800 | — | — |
| 2008-08-08 | $14.37 | $25.11 | 112,400 | — | — |
| 2008-08-07 | $13.52 | $23.62 | 104,200 | — | — |
| 2008-08-06 | $14.53 | $25.38 | 73,200 | — | — |
| 2008-08-05 | $15.02 | $26.24 | 99,200 | — | — |
| 2008-08-04 | $14.95 | $26.12 | 92,400 | — | — |
| 2008-08-01 | $14.94 | $26.10 | 32,600 | — | — |
| 2008-07-31 | $14.88 | $25.99 | 75,400 | — | — |
| 2008-07-30 | $14.92 | $26.07 | 81,200 | — | — |
| 2008-07-29 | $15.00 | $26.21 | 69,800 | — | — |
| 2008-07-28 | $13.85 | $24.20 | 43,800 | — | — |
| 2008-07-25 | $14.50 | $25.34 | 63,800 | — | — |
| 2008-07-24 | $13.82 | $24.14 | 88,000 | — | — |
| 2008-07-23 | $14.60 | $25.51 | 57,800 | — | — |
| 2008-07-22 | $14.91 | $26.05 | 98,200 | — | — |
| 2008-07-21 | $14.40 | $25.16 | 116,400 | — | — |
| 2008-07-18 | $14.86 | $25.96 | 76,400 | — | — |
| 2008-07-17 | $15.42 | $26.94 | 196,400 | — | — |
| 2008-07-16 | $14.75 | $25.77 | 115,800 | — | — |
| 2008-07-15 | $13.94 | $24.36 | 102,400 | — | — |
| 2008-07-14 | $14.00 | $24.46 | 99,200 | — | — |
| 2008-07-11 | $14.28 | $24.94 | 71,400 | — | — |
| 2008-07-10 | $14.19 | $24.79 | 125,000 | — | — |
| 2008-07-09 | $13.85 | $24.20 | 81,600 | — | — |
| 2008-07-08 | $15.00 | $26.20 | 112,800 | — | — |
| 2008-07-07 | $14.06 | $24.56 | 83,000 | — | — |
| 2008-07-03 | $14.15 | $24.72 | 48,400 | — | — |
| 2008-07-02 | $14.07 | $24.59 | 114,000 | — | — |
| 2008-07-01 | $14.11 | $24.65 | 90,400 | — | — |
| 2008-06-30 | $13.99 | $24.44 | 90,200 | — | — |
| 2008-06-27 | $14.22 | $24.85 | 256,600 | — | — |
| 2008-06-26 | $14.48 | $25.29 | 68,400 | — | — |
| 2008-06-25 | $15.07 | $26.32 | 105,200 | — | — |
| 2008-06-24 | $15.05 | $26.30 | 92,800 | — | — |
| 2008-06-23 | $15.06 | $26.31 | 45,400 | — | — |
| 2008-06-20 | $15.73 | $27.48 | 173,400 | — | — |
| 2008-06-19 | $15.87 | $27.72 | 158,600 | — | — |
| 2008-06-18 | $15.81 | $27.63 | 55,400 | — | — |
| 2008-06-17 | $16.03 | $28.01 | 51,000 | — | — |
| 2008-06-16 | $16.48 | $28.79 | 72,400 | — | — |
| 2008-06-13 | $15.91 | $27.80 | 64,200 | — | — |
| 2008-06-12 | $15.65 | $27.35 | 87,800 | — | — |
| 2008-06-11 | $15.37 | $26.69 | 132,000 | — | — |
| 2008-06-10 | $15.41 | $26.75 | 102,400 | — | — |
| 2008-06-09 | $15.22 | $26.42 | 152,800 | — | — |
| 2008-06-06 | $15.36 | $26.67 | 121,200 | — | — |
| 2008-06-05 | $15.47 | $26.86 | 79,600 | — | — |
| 2008-06-04 | $15.21 | $26.41 | 84,400 | — | — |
| 2008-06-03 | $14.97 | $26.00 | 74,000 | — | — |
| 2008-06-02 | $14.98 | $26.01 | 97,600 | — | — |
| 2008-05-30 | $15.22 | $26.42 | 126,600 | — | — |
| 2008-05-29 | $15.43 | $26.79 | 170,200 | — | — |
| 2008-05-28 | $15.16 | $26.32 | 143,200 | — | — |
| 2008-05-27 | $15.74 | $27.33 | 147,200 | — | — |
| 2008-05-23 | $15.25 | $26.48 | 91,200 | — | — |
| 2008-05-22 | $15.39 | $26.73 | 133,000 | — | — |
| 2008-05-21 | $14.96 | $25.98 | 53,800 | — | — |
| 2008-05-20 | $15.01 | $26.06 | 54,200 | — | — |
| 2008-05-19 | $15.04 | $26.11 | 138,600 | — | — |
| 2008-05-16 | $14.90 | $25.87 | 156,000 | — | — |
| 2008-05-15 | $15.63 | $27.14 | 59,800 | — | — |
| 2008-05-14 | $15.70 | $27.26 | 58,400 | — | — |
| 2008-05-13 | $15.70 | $27.26 | 30,000 | — | — |
| 2008-05-12 | $15.53 | $26.97 | 96,800 | — | — |
| 2008-05-09 | $15.23 | $26.45 | 43,800 | — | — |
| 2008-05-08 | $15.37 | $26.69 | 59,200 | — | — |
| 2008-05-07 | $15.38 | $26.71 | 82,200 | — | — |
| 2008-05-06 | $16.04 | $27.86 | 54,800 | — | — |
| 2008-05-05 | $15.73 | $27.32 | 158,200 | — | — |
| 2008-05-02 | $15.52 | $26.94 | 92,400 | — | — |
| 2008-05-01 | $16.03 | $27.83 | 132,000 | — | — |
| 2008-04-30 | $16.00 | $27.79 | 160,400 | — | — |
| 2008-04-29 | $15.50 | $26.91 | 90,400 | — | — |
| 2008-04-28 | $15.43 | $26.80 | 65,600 | — | — |
| 2008-04-25 | $15.23 | $26.45 | 74,400 | — | — |
| 2008-04-24 | $15.27 | $26.51 | 216,000 | — | — |
| 2008-04-23 | $14.85 | $25.79 | 124,800 | — | — |
| 2008-04-22 | $14.80 | $25.70 | 87,800 | — | — |
| 2008-04-21 | $14.76 | $25.63 | 112,000 | — | — |
| 2008-04-18 | $15.20 | $26.39 | 156,400 | — | — |
| 2008-04-17 | $15.28 | $26.53 | 74,000 | — | — |
| 2008-04-16 | $15.50 | $26.92 | 124,200 | — | — |
| 2008-04-15 | $14.86 | $25.81 | 56,400 | — | — |
| 2008-04-14 | $14.54 | $25.24 | 64,600 | — | — |
| 2008-04-11 | $14.55 | $25.26 | 65,200 | — | — |
| 2008-04-10 | $14.98 | $26.01 | 148,600 | — | — |
| 2008-04-09 | $14.50 | $25.18 | 107,400 | — | — |
| 2008-04-08 | $14.84 | $25.77 | 109,800 | — | — |
| 2008-04-07 | $14.45 | $25.09 | 166,600 | — | — |
| 2008-04-04 | $14.62 | $25.39 | 195,800 | — | — |
| 2008-04-03 | $15.07 | $26.16 | 226,000 | — | — |
| 2008-04-02 | $15.27 | $26.52 | 189,600 | — | — |
| 2008-04-01 | $15.00 | $26.05 | 174,400 | — | — |
| 2008-03-31 | $14.87 | $25.81 | 127,800 | — | — |
| 2008-03-28 | $14.57 | $25.30 | 111,600 | — | — |
| 2008-03-27 | $14.40 | $25.00 | 157,800 | — | — |
| 2008-03-26 | $14.67 | $25.48 | 182,000 | — | — |
| 2008-03-25 | $14.85 | $25.79 | 111,400 | — | — |
| 2008-03-24 | $14.84 | $25.76 | 96,200 | — | — |
| 2008-03-20 | $14.50 | $25.18 | 366,200 | — | — |
| 2008-03-19 | $13.73 | $23.84 | 154,800 | — | — |
| 2008-03-18 | $14.49 | $25.15 | 82,400 | — | — |
| 2008-03-17 | $13.42 | $23.31 | 68,800 | — | — |
| 2008-03-14 | $13.36 | $23.19 | 40,000 | — | — |
| 2008-03-13 | $13.89 | $24.11 | 74,400 | — | — |
| 2008-03-12 | $13.66 | $23.55 | 116,600 | — | — |
| 2008-03-11 | $13.59 | $23.44 | 72,200 | — | — |
| 2008-03-10 | $12.43 | $21.43 | 28,200 | — | — |
| 2008-03-07 | $12.34 | $21.27 | 36,600 | — | — |
| 2008-03-06 | $12.21 | $21.05 | 64,600 | — | — |
| 2008-03-05 | $12.61 | $21.75 | 63,200 | — | — |
| 2008-03-04 | $12.68 | $21.87 | 85,000 | — | — |
| 2008-03-03 | $12.66 | $21.83 | 66,000 | — | — |
| 2008-02-29 | $12.78 | $22.03 | 79,000 | — | — |
| 2008-02-28 | $13.06 | $22.51 | 40,800 | — | — |
| 2008-02-27 | $13.38 | $23.07 | 25,000 | — | — |
| 2008-02-26 | $13.69 | $23.61 | 53,800 | — | — |
| 2008-02-25 | $13.75 | $23.71 | 35,000 | — | — |
| 2008-02-22 | $13.43 | $23.15 | 61,800 | — | — |
| 2008-02-21 | $13.27 | $22.88 | 72,800 | — | — |
| 2008-02-20 | $13.71 | $23.64 | 27,000 | — | — |
| 2008-02-19 | $13.27 | $22.88 | 40,400 | — | — |
| 2008-02-15 | $13.26 | $22.86 | 68,200 | — | — |
| 2008-02-14 | $13.45 | $23.19 | 54,800 | — | — |
| 2008-02-13 | $14.19 | $24.46 | 80,400 | — | — |
| 2008-02-12 | $13.76 | $23.72 | 32,400 | — | — |
| 2008-02-11 | $13.52 | $23.32 | 45,000 | — | — |
| 2008-02-08 | $13.59 | $23.44 | 36,200 | — | — |
| 2008-02-07 | $13.84 | $23.87 | 75,600 | — | — |
| 2008-02-06 | $13.30 | $22.94 | 32,800 | — | — |
| 2008-02-05 | $13.56 | $23.38 | 54,200 | — | — |
| 2008-02-04 | $13.78 | $23.76 | 56,600 | — | — |
| 2008-02-01 | $14.33 | $24.70 | 50,600 | — | — |
| 2008-01-31 | $14.18 | $24.45 | 75,400 | — | — |
| 2008-01-30 | $13.58 | $23.42 | 55,000 | — | — |
| 2008-01-29 | $13.74 | $23.70 | 37,800 | — | — |
| 2008-01-28 | $13.90 | $23.96 | 38,200 | — | — |
| 2008-01-25 | $13.62 | $23.48 | 31,200 | — | — |
| 2008-01-24 | $14.04 | $24.20 | 91,200 | — | — |
| 2008-01-23 | $14.48 | $24.96 | 211,200 | — | — |
| 2008-01-22 | $13.13 | $22.63 | 119,600 | — | — |
| 2008-01-18 | $12.27 | $21.15 | 116,400 | — | — |
| 2008-01-17 | $12.32 | $21.24 | 80,600 | — | — |
| 2008-01-16 | $12.63 | $21.77 | 76,600 | — | — |
| 2008-01-15 | $12.55 | $21.64 | 71,800 | — | — |
| 2008-01-14 | $12.85 | $22.15 | 40,600 | — | — |
| 2008-01-11 | $12.57 | $21.68 | 79,200 | — | — |
| 2008-01-10 | $13.22 | $22.79 | 53,000 | — | — |
| 2008-01-09 | $12.91 | $22.26 | 66,600 | — | — |
| 2008-01-08 | $12.36 | $21.31 | 59,000 | — | — |
| 2008-01-07 | $12.77 | $22.02 | 95,000 | — | — |
| 2008-01-04 | $12.28 | $21.18 | 56,200 | — | — |
| 2008-01-03 | $12.50 | $21.56 | 72,600 | — | — |
| 2008-01-02 | $12.76 | $22.01 | 74,600 | — | — |