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
- 1991-07-12 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 | $18.53 | $18.53 | 181,700 | — | — |
| 2008-12-30 | $18.36 | $18.36 | 130,500 | — | — |
| 2008-12-29 | $17.80 | $17.80 | 80,400 | — | — |
| 2008-12-26 | $17.32 | $17.32 | 25,600 | — | — |
| 2008-12-24 | $16.79 | $16.79 | 30,200 | — | — |
| 2008-12-23 | $17.06 | $17.06 | 76,100 | — | — |
| 2008-12-22 | $17.38 | $17.38 | 259,000 | — | — |
| 2008-12-19 | $17.97 | $17.97 | 324,200 | — | — |
| 2008-12-18 | $17.67 | $17.67 | 266,200 | — | — |
| 2008-12-17 | $18.45 | $18.45 | 318,000 | — | — |
| 2008-12-16 | $19.01 | $19.01 | 259,100 | — | — |
| 2008-12-15 | $18.69 | $18.69 | 286,600 | — | — |
| 2008-12-12 | $18.52 | $18.52 | 202,400 | — | — |
| 2008-12-11 | $16.60 | $16.60 | 155,300 | — | — |
| 2008-12-10 | $18.75 | $18.75 | 335,800 | — | — |
| 2008-12-09 | $18.88 | $18.88 | 271,200 | — | — |
| 2008-12-08 | $19.30 | $19.30 | 452,800 | — | — |
| 2008-12-05 | $17.13 | $17.13 | 252,900 | — | — |
| 2008-12-04 | $16.17 | $16.17 | 143,500 | — | — |
| 2008-12-03 | $17.07 | $17.07 | 338,800 | — | — |
| 2008-12-02 | $15.66 | $15.66 | 252,700 | — | — |
| 2008-12-01 | $14.30 | $14.30 | 250,200 | — | — |
| 2008-11-28 | $16.46 | $16.46 | 48,200 | — | — |
| 2008-11-26 | $16.20 | $16.20 | 423,100 | — | — |
| 2008-11-25 | $13.26 | $13.26 | 722,000 | — | — |
| 2008-11-24 | $10.71 | $10.71 | 227,400 | — | — |
| 2008-11-21 | $9.40 | $9.40 | 110,500 | — | — |
| 2008-11-20 | $9.88 | $9.88 | 130,200 | — | — |
| 2008-11-19 | $11.85 | $11.85 | 184,400 | — | — |
| 2008-11-18 | $12.06 | $12.06 | 103,300 | — | — |
| 2008-11-17 | $10.96 | $10.96 | 71,400 | — | — |
| 2008-11-14 | $10.72 | $10.72 | 82,700 | — | — |
| 2008-11-13 | $12.40 | $12.40 | 144,200 | — | — |
| 2008-11-12 | $11.72 | $11.72 | 139,300 | — | — |
| 2008-11-11 | $11.91 | $11.91 | 140,800 | — | — |
| 2008-11-10 | $11.75 | $11.75 | 165,000 | — | — |
| 2008-11-07 | $11.12 | $11.12 | 97,200 | — | — |
| 2008-11-06 | $10.70 | $10.70 | 108,100 | — | — |
| 2008-11-05 | $11.10 | $11.10 | 94,900 | — | — |
| 2008-11-04 | $12.17 | $12.17 | 70,500 | — | — |
| 2008-11-03 | $12.34 | $12.34 | 75,000 | — | — |
| 2008-10-31 | $13.21 | $13.21 | 145,800 | — | — |
| 2008-10-30 | $12.55 | $12.55 | 50,200 | — | — |
| 2008-10-29 | $11.67 | $11.67 | 146,400 | — | — |
| 2008-10-28 | $12.06 | $12.06 | 109,000 | — | — |
| 2008-10-27 | $11.12 | $11.12 | 80,800 | — | — |
| 2008-10-24 | $12.36 | $12.36 | 92,000 | — | — |
| 2008-10-23 | $12.53 | $12.53 | 130,300 | — | — |
| 2008-10-22 | $11.66 | $11.66 | 57,800 | — | — |
| 2008-10-21 | $12.81 | $12.81 | 47,400 | — | — |
| 2008-10-20 | $13.49 | $13.49 | 36,900 | — | — |
| 2008-10-17 | $12.80 | $12.80 | 81,500 | — | — |
| 2008-10-16 | $13.43 | $13.43 | 98,400 | — | — |
| 2008-10-15 | $11.38 | $11.38 | 64,100 | — | — |
| 2008-10-14 | $13.58 | $13.58 | 45,100 | — | — |
| 2008-10-13 | $14.70 | $14.70 | 114,500 | — | — |
| 2008-10-10 | $13.57 | $13.57 | 155,000 | — | — |
| 2008-10-09 | $11.68 | $11.68 | 68,100 | — | — |
| 2008-10-08 | $13.15 | $13.15 | 230,300 | — | — |
| 2008-10-07 | $13.67 | $13.67 | 174,200 | — | — |
| 2008-10-06 | $15.17 | $15.17 | 211,900 | — | — |
| 2008-10-03 | $15.02 | $15.02 | 166,600 | — | — |
| 2008-10-02 | $14.78 | $14.78 | 157,200 | — | — |
| 2008-10-01 | $16.19 | $16.19 | 79,100 | — | — |
| 2008-09-30 | $16.20 | $16.20 | 139,800 | — | — |
| 2008-09-29 | $16.16 | $16.16 | 48,800 | — | — |
| 2008-09-26 | $17.11 | $17.11 | 121,300 | — | — |
| 2008-09-25 | $18.21 | $18.21 | 108,500 | — | — |
| 2008-09-24 | $17.50 | $17.50 | 154,800 | — | — |
| 2008-09-23 | $18.44 | $18.44 | 107,100 | — | — |
| 2008-09-22 | $18.91 | $18.91 | 172,300 | — | — |
| 2008-09-19 | $20.44 | $20.44 | 294,900 | — | — |
| 2008-09-18 | $18.99 | $18.99 | 169,100 | — | — |
| 2008-09-17 | $18.31 | $18.31 | 139,700 | — | — |
| 2008-09-16 | $18.71 | $18.71 | 137,200 | — | — |
| 2008-09-15 | $17.70 | $17.70 | 131,700 | — | — |
| 2008-09-12 | $18.09 | $18.09 | 167,500 | — | — |
| 2008-09-11 | $17.78 | $17.78 | 191,300 | — | — |
| 2008-09-10 | $17.11 | $17.11 | 207,100 | — | — |
| 2008-09-09 | $16.95 | $16.95 | 157,700 | — | — |
| 2008-09-08 | $18.34 | $18.34 | 141,700 | — | — |
| 2008-09-05 | $18.87 | $18.87 | 136,400 | — | — |
| 2008-09-04 | $18.79 | $18.79 | 141,200 | — | — |
| 2008-09-03 | $18.86 | $18.86 | 84,600 | — | — |
| 2008-09-02 | $18.56 | $18.56 | 136,100 | — | — |
| 2008-08-29 | $18.45 | $18.45 | 51,500 | — | — |
| 2008-08-28 | $18.96 | $18.96 | 47,700 | — | — |
| 2008-08-27 | $18.58 | $18.58 | 83,100 | — | — |
| 2008-08-26 | $18.36 | $18.36 | 55,900 | — | — |
| 2008-08-25 | $18.13 | $18.13 | 57,500 | — | — |
| 2008-08-22 | $18.69 | $18.69 | 66,600 | — | — |
| 2008-08-21 | $18.05 | $18.05 | 35,200 | — | — |
| 2008-08-20 | $17.99 | $17.99 | 48,500 | — | — |
| 2008-08-19 | $17.94 | $17.94 | 67,700 | — | — |
| 2008-08-18 | $17.81 | $17.81 | 28,400 | — | — |
| 2008-08-15 | $18.45 | $18.45 | 78,300 | — | — |
| 2008-08-14 | $18.75 | $18.75 | 46,600 | — | — |
| 2008-08-13 | $18.24 | $18.24 | 86,900 | — | — |
| 2008-08-12 | $18.76 | $18.76 | 130,900 | — | — |
| 2008-08-11 | $18.28 | $18.28 | 412,300 | — | — |
| 2008-08-08 | $19.99 | $19.99 | 53,800 | — | — |
| 2008-08-07 | $18.59 | $18.59 | 83,000 | — | — |
| 2008-08-06 | $19.87 | $19.87 | 40,500 | — | — |
| 2008-08-05 | $19.61 | $19.61 | 48,100 | — | — |
| 2008-08-04 | $19.13 | $19.13 | 49,400 | — | — |
| 2008-08-01 | $19.97 | $19.97 | 28,600 | — | — |
| 2008-07-31 | $20.63 | $20.63 | 32,000 | — | — |
| 2008-07-30 | $20.80 | $20.80 | 26,300 | — | — |
| 2008-07-29 | $20.22 | $20.22 | 47,900 | — | — |
| 2008-07-28 | $19.29 | $19.29 | 37,000 | — | — |
| 2008-07-25 | $20.10 | $20.10 | 35,900 | — | — |
| 2008-07-24 | $19.48 | $19.48 | 40,300 | — | — |
| 2008-07-23 | $20.34 | $20.34 | 44,600 | — | — |
| 2008-07-22 | $20.01 | $20.01 | 57,700 | — | — |
| 2008-07-21 | $20.01 | $20.01 | 83,200 | — | — |
| 2008-07-18 | $20.04 | $20.04 | 74,700 | — | — |
| 2008-07-17 | $20.23 | $20.23 | 55,300 | — | — |
| 2008-07-16 | $19.92 | $19.92 | 67,000 | — | — |
| 2008-07-15 | $19.52 | $19.52 | 79,500 | — | — |
| 2008-07-14 | $19.67 | $19.67 | 63,900 | — | — |
| 2008-07-11 | $19.32 | $19.32 | 143,900 | — | — |
| 2008-07-10 | $18.92 | $18.92 | 82,400 | — | — |
| 2008-07-09 | $18.33 | $18.33 | 48,400 | — | — |
| 2008-07-08 | $19.09 | $19.09 | 112,300 | — | — |
| 2008-07-07 | $18.50 | $18.50 | 177,700 | — | — |
| 2008-07-03 | $18.70 | $18.70 | 43,500 | — | — |
| 2008-07-02 | $18.50 | $18.50 | 155,500 | — | — |
| 2008-07-01 | $19.26 | $19.26 | 91,200 | — | — |
| 2008-06-30 | $19.86 | $19.86 | 95,200 | — | — |
| 2008-06-27 | $19.49 | $19.49 | 1,268,800 | — | — |
| 2008-06-26 | $20.00 | $20.00 | 41,200 | — | — |
| 2008-06-25 | $20.51 | $20.51 | 66,600 | — | — |
| 2008-06-24 | $20.80 | $20.80 | 50,900 | — | — |
| 2008-06-23 | $20.97 | $20.97 | 44,300 | — | — |
| 2008-06-20 | $20.47 | $20.47 | 56,500 | — | — |
| 2008-06-19 | $21.02 | $21.02 | 29,800 | — | — |
| 2008-06-18 | $20.58 | $20.58 | 22,200 | — | — |
| 2008-06-17 | $20.66 | $20.66 | 33,000 | — | — |
| 2008-06-16 | $20.26 | $20.26 | 58,500 | — | — |
| 2008-06-13 | $20.46 | $20.46 | 78,300 | — | — |
| 2008-06-12 | $20.26 | $20.26 | 72,800 | — | — |
| 2008-06-11 | $20.16 | $20.16 | 68,300 | — | — |
| 2008-06-10 | $20.28 | $20.28 | 108,200 | — | — |
| 2008-06-09 | $20.00 | $20.00 | 68,200 | — | — |
| 2008-06-06 | $20.32 | $20.32 | 50,100 | — | — |
| 2008-06-05 | $20.81 | $20.81 | 171,300 | — | — |
| 2008-06-04 | $19.25 | $19.25 | 109,100 | — | — |
| 2008-06-03 | $19.37 | $19.37 | 91,100 | — | — |
| 2008-06-02 | $19.48 | $19.48 | 164,800 | — | — |
| 2008-05-30 | $19.89 | $19.89 | 70,600 | — | — |
| 2008-05-29 | $19.83 | $19.83 | 91,100 | — | — |
| 2008-05-28 | $19.85 | $19.85 | 25,900 | — | — |
| 2008-05-27 | $19.96 | $19.96 | 30,900 | — | — |
| 2008-05-23 | $19.99 | $19.99 | 39,900 | — | — |
| 2008-05-22 | $20.17 | $20.17 | 35,200 | — | — |
| 2008-05-21 | $20.13 | $20.13 | 76,400 | — | — |
| 2008-05-20 | $20.90 | $20.90 | 50,700 | — | — |
| 2008-05-19 | $20.60 | $20.60 | 61,500 | — | — |
| 2008-05-16 | $20.66 | $20.66 | 39,400 | — | — |
| 2008-05-15 | $20.50 | $20.50 | 65,600 | — | — |
| 2008-05-14 | $19.75 | $19.75 | 36,400 | — | — |
| 2008-05-13 | $19.90 | $19.90 | 52,100 | — | — |
| 2008-05-12 | $19.41 | $19.41 | 88,600 | — | — |
| 2008-05-09 | $19.27 | $19.27 | 209,600 | — | — |
| 2008-05-08 | $19.50 | $19.50 | 32,800 | — | — |
| 2008-05-07 | $19.86 | $19.86 | 34,000 | — | — |
| 2008-05-06 | $19.99 | $19.99 | 36,300 | — | — |
| 2008-05-05 | $19.98 | $19.98 | 31,900 | — | — |
| 2008-05-02 | $20.40 | $20.40 | 44,700 | — | — |
| 2008-05-01 | $19.79 | $19.79 | 52,700 | — | — |
| 2008-04-30 | $20.08 | $20.08 | 161,300 | — | — |
| 2008-04-29 | $19.20 | $19.20 | 29,100 | — | — |
| 2008-04-28 | $19.37 | $19.37 | 19,800 | — | — |
| 2008-04-25 | $19.36 | $19.36 | 22,000 | — | — |
| 2008-04-24 | $18.88 | $18.88 | 95,100 | — | — |
| 2008-04-23 | $19.01 | $19.01 | 25,500 | — | — |
| 2008-04-22 | $19.77 | $19.77 | 33,100 | — | — |
| 2008-04-21 | $20.46 | $20.46 | 29,600 | — | — |
| 2008-04-18 | $20.26 | $20.26 | 20,800 | — | — |
| 2008-04-17 | $20.17 | $20.17 | 38,700 | — | — |
| 2008-04-16 | $20.92 | $20.92 | 93,600 | — | — |
| 2008-04-15 | $19.21 | $19.21 | 38,800 | — | — |
| 2008-04-14 | $19.57 | $19.57 | 22,700 | — | — |
| 2008-04-11 | $19.29 | $19.29 | 40,000 | — | — |
| 2008-04-10 | $20.30 | $20.30 | 19,000 | — | — |
| 2008-04-09 | $20.23 | $20.23 | 45,300 | — | — |
| 2008-04-08 | $20.25 | $20.25 | 51,700 | — | — |
| 2008-04-07 | $20.02 | $20.02 | 55,800 | — | — |
| 2008-04-04 | $20.15 | $20.15 | 48,000 | — | — |
| 2008-04-03 | $19.66 | $19.66 | 46,800 | — | — |
| 2008-04-02 | $19.40 | $19.40 | 132,000 | — | — |
| 2008-04-01 | $18.70 | $18.70 | 52,700 | — | — |
| 2008-03-31 | $18.22 | $18.22 | 52,300 | — | — |
| 2008-03-28 | $18.40 | $18.40 | 63,600 | — | — |
| 2008-03-27 | $18.16 | $18.16 | 92,800 | — | — |
| 2008-03-26 | $18.60 | $18.60 | 24,300 | — | — |
| 2008-03-25 | $18.85 | $18.85 | 60,900 | — | — |
| 2008-03-24 | $19.24 | $19.24 | 95,500 | — | — |
| 2008-03-20 | $18.02 | $18.02 | 92,400 | — | — |
| 2008-03-19 | $18.09 | $18.09 | 92,200 | — | — |
| 2008-03-18 | $18.80 | $18.80 | 103,100 | — | — |
| 2008-03-17 | $18.29 | $18.29 | 195,200 | — | — |
| 2008-03-14 | $18.26 | $18.26 | 452,400 | — | — |
| 2008-03-13 | $17.09 | $17.09 | 130,400 | — | — |
| 2008-03-12 | $16.45 | $16.45 | 133,700 | — | — |
| 2008-03-11 | $16.76 | $16.76 | 169,900 | — | — |
| 2008-03-10 | $16.37 | $16.37 | 240,800 | — | — |
| 2008-03-07 | $17.90 | $17.90 | 98,900 | — | — |
| 2008-03-06 | $18.40 | $18.40 | 239,000 | — | — |
| 2008-03-05 | $19.94 | $19.94 | 16,500 | — | — |
| 2008-03-04 | $19.70 | $19.70 | 57,500 | — | — |
| 2008-03-03 | $19.63 | $19.63 | 192,900 | — | — |
| 2008-02-29 | $20.11 | $20.11 | 88,700 | — | — |
| 2008-02-28 | $20.50 | $20.50 | 106,100 | — | — |
| 2008-02-27 | $21.10 | $21.10 | 57,800 | — | — |
| 2008-02-26 | $21.61 | $21.61 | 64,000 | — | — |
| 2008-02-25 | $21.42 | $21.42 | 62,900 | — | — |
| 2008-02-22 | $21.53 | $21.53 | 32,400 | — | — |
| 2008-02-21 | $21.39 | $21.39 | 33,300 | — | — |
| 2008-02-20 | $20.80 | $20.80 | 55,100 | — | — |
| 2008-02-19 | $20.36 | $20.36 | 59,000 | — | — |
| 2008-02-15 | $21.24 | $21.24 | 80,900 | — | — |
| 2008-02-14 | $20.94 | $20.94 | 25,000 | — | — |
| 2008-02-13 | $21.28 | $21.28 | 41,500 | — | — |
| 2008-02-12 | $20.12 | $20.12 | 213,500 | — | — |
| 2008-02-11 | $19.65 | $19.65 | 30,100 | — | — |
| 2008-02-08 | $20.01 | $20.01 | 52,400 | — | — |
| 2008-02-07 | $20.28 | $20.28 | 50,700 | — | — |
| 2008-02-06 | $20.47 | $20.47 | 17,500 | — | — |
| 2008-02-05 | $20.29 | $20.29 | 31,500 | — | — |
| 2008-02-04 | $20.83 | $20.83 | 41,100 | — | — |
| 2008-02-01 | $21.81 | $21.81 | 65,900 | — | — |
| 2008-01-31 | $20.51 | $20.51 | 29,100 | — | — |
| 2008-01-30 | $20.29 | $20.29 | 13,700 | — | — |
| 2008-01-29 | $20.47 | $20.47 | 37,300 | — | — |
| 2008-01-28 | $20.44 | $20.44 | 55,000 | — | — |
| 2008-01-25 | $19.97 | $19.97 | 72,400 | — | — |
| 2008-01-24 | $20.89 | $20.89 | 97,600 | — | — |
| 2008-01-23 | $19.79 | $19.79 | 160,100 | — | — |
| 2008-01-22 | $19.99 | $19.99 | 80,000 | — | — |
| 2008-01-18 | $20.07 | $20.07 | 137,700 | — | — |
| 2008-01-17 | $20.90 | $20.90 | 58,400 | — | — |
| 2008-01-16 | $21.01 | $21.01 | 82,800 | — | — |
| 2008-01-15 | $21.04 | $21.04 | 46,200 | — | — |
| 2008-01-14 | $21.38 | $21.38 | 45,200 | — | — |
| 2008-01-11 | $21.57 | $21.57 | 71,700 | — | — |
| 2008-01-10 | $21.84 | $21.84 | 107,200 | — | — |
| 2008-01-09 | $21.06 | $21.06 | 110,700 | — | — |
| 2008-01-08 | $21.14 | $21.14 | 54,100 | — | — |
| 2008-01-07 | $21.14 | $21.14 | 90,700 | — | — |
| 2008-01-04 | $21.46 | $21.46 | 59,300 | — | — |
| 2008-01-03 | $21.60 | $21.60 | 73,000 | — | — |
| 2008-01-02 | $21.65 | $21.65 | 79,300 | — | — |