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
- 1993-03-24 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 | $18.33 | $24.46 | 94,650 | — | — |
| 2008-12-30 | $18.33 | $24.46 | 69,150 | — | — |
| 2008-12-29 | $18.30 | $24.41 | 50,400 | — | — |
| 2008-12-26 | $18.33 | $24.45 | 14,700 | — | — |
| 2008-12-24 | $18.29 | $24.39 | 12,450 | — | — |
| 2008-12-23 | $18.29 | $24.39 | 41,250 | — | — |
| 2008-12-22 | $17.86 | $23.83 | 59,100 | — | — |
| 2008-12-19 | $17.75 | $23.68 | 182,550 | — | — |
| 2008-12-18 | $17.99 | $23.99 | 56,700 | — | — |
| 2008-12-17 | $18.03 | $24.06 | 69,900 | — | — |
| 2008-12-16 | $18.00 | $24.01 | 96,900 | — | — |
| 2008-12-15 | $16.87 | $22.51 | 31,950 | — | — |
| 2008-12-12 | $17.84 | $23.80 | 56,550 | — | — |
| 2008-12-11 | $16.49 | $22.00 | 45,750 | — | — |
| 2008-12-10 | $18.33 | $24.31 | 36,000 | — | — |
| 2008-12-09 | $18.51 | $24.54 | 32,400 | — | — |
| 2008-12-08 | $19.35 | $25.65 | 84,750 | — | — |
| 2008-12-05 | $19.05 | $25.26 | 44,700 | — | — |
| 2008-12-04 | $17.46 | $23.15 | 50,550 | — | — |
| 2008-12-03 | $18.48 | $24.50 | 103,500 | — | — |
| 2008-12-02 | $17.84 | $23.65 | 313,950 | — | — |
| 2008-12-01 | $16.87 | $22.37 | 150,300 | — | — |
| 2008-11-28 | $17.66 | $23.41 | 15,150 | — | — |
| 2008-11-26 | $17.67 | $23.42 | 61,800 | — | — |
| 2008-11-25 | $17.79 | $23.59 | 79,050 | — | — |
| 2008-11-24 | $17.77 | $23.55 | 75,000 | — | — |
| 2008-11-21 | $15.47 | $20.51 | 100,350 | — | — |
| 2008-11-20 | $13.85 | $18.37 | 83,400 | — | — |
| 2008-11-19 | $16.04 | $21.27 | 75,900 | — | — |
| 2008-11-18 | $17.65 | $23.40 | 68,400 | — | — |
| 2008-11-17 | $17.01 | $22.56 | 12,300 | — | — |
| 2008-11-14 | $16.40 | $21.74 | 15,600 | — | — |
| 2008-11-13 | $17.67 | $23.42 | 66,900 | — | — |
| 2008-11-12 | $16.48 | $21.85 | 22,650 | — | — |
| 2008-11-11 | $17.31 | $22.94 | 45,300 | — | — |
| 2008-11-10 | $16.73 | $22.18 | 21,600 | — | — |
| 2008-11-07 | $17.49 | $23.19 | 19,050 | — | — |
| 2008-11-06 | $16.94 | $22.46 | 23,700 | — | — |
| 2008-11-05 | $17.03 | $22.58 | 28,500 | — | — |
| 2008-11-04 | $18.70 | $24.79 | 39,450 | — | — |
| 2008-11-03 | $18.23 | $24.17 | 28,050 | — | — |
| 2008-10-31 | $18.36 | $24.34 | 52,350 | — | — |
| 2008-10-30 | $17.07 | $22.64 | 41,250 | — | — |
| 2008-10-29 | $16.33 | $21.65 | 55,200 | — | — |
| 2008-10-28 | $16.32 | $21.64 | 102,300 | — | — |
| 2008-10-27 | $15.79 | $20.93 | 57,150 | — | — |
| 2008-10-24 | $16.89 | $22.39 | 37,500 | — | — |
| 2008-10-23 | $17.40 | $23.07 | 54,450 | — | — |
| 2008-10-22 | $17.56 | $23.28 | 33,000 | — | — |
| 2008-10-21 | $17.94 | $23.78 | 21,000 | — | — |
| 2008-10-20 | $19.18 | $25.43 | 33,750 | — | — |
| 2008-10-17 | $18.37 | $24.36 | 77,250 | — | — |
| 2008-10-16 | $18.67 | $24.75 | 116,100 | — | — |
| 2008-10-15 | $17.29 | $22.92 | 26,850 | — | — |
| 2008-10-14 | $18.83 | $24.97 | 62,100 | — | — |
| 2008-10-13 | $19.58 | $25.96 | 144,000 | — | — |
| 2008-10-10 | $17.19 | $22.79 | 89,400 | — | — |
| 2008-10-09 | $14.58 | $19.33 | 79,950 | — | — |
| 2008-10-08 | $17.40 | $23.07 | 138,600 | — | — |
| 2008-10-07 | $19.40 | $25.72 | 63,150 | — | — |
| 2008-10-06 | $21.09 | $27.96 | 88,200 | — | — |
| 2008-10-03 | $20.19 | $26.76 | 31,050 | — | — |
| 2008-10-02 | $20.47 | $27.13 | 23,700 | — | — |
| 2008-10-01 | $20.66 | $27.39 | 31,650 | — | — |
| 2008-09-30 | $20.41 | $27.06 | 64,650 | — | — |
| 2008-09-29 | $18.37 | $24.35 | 37,050 | — | — |
| 2008-09-26 | $20.15 | $26.72 | 39,600 | — | — |
| 2008-09-25 | $20.51 | $27.19 | 47,250 | — | — |
| 2008-09-24 | $19.80 | $26.25 | 34,050 | — | — |
| 2008-09-23 | $19.08 | $25.30 | 47,100 | — | — |
| 2008-09-22 | $19.79 | $26.24 | 75,750 | — | — |
| 2008-09-19 | $22.67 | $30.05 | 314,100 | — | — |
| 2008-09-18 | $21.00 | $27.84 | 224,400 | — | — |
| 2008-09-17 | $19.02 | $25.22 | 31,950 | — | — |
| 2008-09-16 | $19.62 | $26.01 | 95,100 | — | — |
| 2008-09-15 | $18.85 | $25.00 | 34,800 | — | — |
| 2008-09-12 | $19.37 | $25.68 | 37,050 | — | — |
| 2008-09-11 | $19.11 | $25.33 | 34,950 | — | — |
| 2008-09-10 | $18.81 | $24.78 | 90,600 | — | — |
| 2008-09-09 | $18.50 | $24.38 | 60,150 | — | — |
| 2008-09-08 | $19.07 | $25.13 | 65,550 | — | — |
| 2008-09-05 | $18.17 | $23.94 | 55,350 | — | — |
| 2008-09-04 | $18.19 | $23.97 | 69,750 | — | — |
| 2008-09-03 | $19.30 | $25.43 | 69,150 | — | — |
| 2008-09-02 | $19.31 | $25.44 | 61,350 | — | — |
| 2008-08-29 | $18.83 | $24.81 | 44,700 | — | — |
| 2008-08-28 | $19.32 | $25.46 | 41,850 | — | — |
| 2008-08-27 | $18.68 | $24.62 | 39,750 | — | — |
| 2008-08-26 | $18.35 | $24.18 | 37,050 | — | — |
| 2008-08-25 | $18.13 | $23.90 | 68,400 | — | — |
| 2008-08-22 | $18.83 | $24.81 | 88,200 | — | — |
| 2008-08-21 | $18.45 | $24.32 | 69,150 | — | — |
| 2008-08-20 | $17.94 | $23.64 | 52,200 | — | — |
| 2008-08-19 | $18.01 | $23.74 | 43,500 | — | — |
| 2008-08-18 | $18.09 | $23.84 | 37,050 | — | — |
| 2008-08-15 | $18.36 | $24.19 | 80,850 | — | — |
| 2008-08-14 | $18.66 | $24.59 | 24,600 | — | — |
| 2008-08-13 | $18.63 | $24.55 | 128,700 | — | — |
| 2008-08-12 | $18.73 | $24.69 | 118,950 | — | — |
| 2008-08-11 | $18.72 | $24.67 | 63,600 | — | — |
| 2008-08-08 | $17.77 | $23.42 | 47,850 | — | — |
| 2008-08-07 | $16.99 | $22.39 | 32,700 | — | — |
| 2008-08-06 | $17.55 | $23.12 | 39,000 | — | — |
| 2008-08-05 | $17.33 | $22.83 | 69,900 | — | — |
| 2008-08-04 | $17.10 | $22.53 | 51,750 | — | — |
| 2008-08-01 | $17.58 | $23.17 | 37,200 | — | — |
| 2008-07-31 | $17.20 | $22.67 | 52,650 | — | — |
| 2008-07-30 | $17.49 | $23.04 | 54,300 | — | — |
| 2008-07-29 | $17.31 | $22.81 | 126,450 | — | — |
| 2008-07-28 | $16.36 | $21.56 | 53,250 | — | — |
| 2008-07-25 | $16.66 | $21.95 | 53,700 | — | — |
| 2008-07-24 | $16.15 | $21.29 | 64,650 | — | — |
| 2008-07-23 | $16.43 | $21.66 | 79,500 | — | — |
| 2008-07-22 | $16.33 | $21.52 | 83,400 | — | — |
| 2008-07-21 | $15.93 | $21.00 | 66,750 | — | — |
| 2008-07-18 | $15.82 | $20.85 | 89,100 | — | — |
| 2008-07-17 | $16.49 | $21.73 | 121,950 | — | — |
| 2008-07-16 | $15.81 | $20.84 | 123,450 | — | — |
| 2008-07-15 | $13.72 | $18.08 | 45,900 | — | — |
| 2008-07-14 | $13.76 | $18.13 | 40,800 | — | — |
| 2008-07-11 | $14.56 | $19.19 | 60,150 | — | — |
| 2008-07-10 | $13.57 | $17.88 | 46,200 | — | — |
| 2008-07-09 | $13.53 | $17.83 | 64,050 | — | — |
| 2008-07-08 | $14.12 | $18.61 | 94,500 | — | — |
| 2008-07-07 | $13.29 | $17.52 | 94,350 | — | — |
| 2008-07-03 | $13.49 | $17.78 | 13,050 | — | — |
| 2008-07-02 | $13.80 | $18.19 | 63,300 | — | — |
| 2008-07-01 | $14.23 | $18.76 | 37,950 | — | — |
| 2008-06-30 | $14.24 | $18.77 | 85,200 | — | — |
| 2008-06-27 | $14.31 | $18.85 | 505,950 | — | — |
| 2008-06-26 | $13.88 | $18.29 | 68,100 | — | — |
| 2008-06-25 | $14.45 | $19.04 | 48,150 | — | — |
| 2008-06-24 | $14.02 | $18.48 | 73,200 | — | — |
| 2008-06-23 | $14.01 | $18.46 | 69,000 | — | — |
| 2008-06-20 | $14.60 | $19.24 | 123,150 | — | — |
| 2008-06-19 | $15.33 | $20.21 | 105,600 | — | — |
| 2008-06-18 | $15.47 | $20.39 | 53,550 | — | — |
| 2008-06-17 | $15.64 | $20.61 | 42,750 | — | — |
| 2008-06-16 | $16.59 | $21.87 | 40,050 | — | — |
| 2008-06-13 | $15.69 | $20.68 | 103,350 | — | — |
| 2008-06-12 | $15.80 | $20.82 | 80,550 | — | — |
| 2008-06-11 | $15.65 | $20.47 | 68,700 | — | — |
| 2008-06-10 | $15.87 | $20.76 | 164,250 | — | — |
| 2008-06-09 | $15.88 | $20.77 | 31,050 | — | — |
| 2008-06-06 | $16.00 | $20.93 | 32,100 | — | — |
| 2008-06-05 | $17.21 | $22.52 | 64,050 | — | — |
| 2008-06-04 | $16.23 | $21.23 | 22,050 | — | — |
| 2008-06-03 | $15.93 | $20.84 | 25,800 | — | — |
| 2008-06-02 | $16.46 | $21.53 | 36,450 | — | — |
| 2008-05-30 | $16.82 | $22.00 | 66,900 | — | — |
| 2008-05-29 | $16.59 | $21.71 | 24,300 | — | — |
| 2008-05-28 | $16.45 | $21.52 | 17,700 | — | — |
| 2008-05-27 | $16.09 | $21.05 | 23,550 | — | — |
| 2008-05-23 | $15.62 | $20.43 | 28,050 | — | — |
| 2008-05-22 | $16.31 | $21.33 | 21,000 | — | — |
| 2008-05-21 | $15.81 | $20.69 | 29,250 | — | — |
| 2008-05-20 | $15.88 | $20.77 | 23,550 | — | — |
| 2008-05-19 | $15.83 | $20.71 | 46,800 | — | — |
| 2008-05-16 | $16.11 | $21.08 | 43,350 | — | — |
| 2008-05-15 | $16.62 | $21.74 | 17,250 | — | — |
| 2008-05-14 | $16.41 | $21.47 | 33,000 | — | — |
| 2008-05-13 | $16.61 | $21.73 | 31,350 | — | — |
| 2008-05-12 | $16.26 | $21.27 | 44,550 | — | — |
| 2008-05-09 | $16.04 | $20.98 | 21,450 | — | — |
| 2008-05-08 | $16.05 | $21.00 | 49,950 | — | — |
| 2008-05-07 | $16.00 | $20.93 | 48,450 | — | — |
| 2008-05-06 | $16.63 | $21.75 | 45,150 | — | — |
| 2008-05-05 | $16.15 | $21.13 | 42,300 | — | — |
| 2008-05-02 | $16.53 | $21.62 | 41,850 | — | — |
| 2008-05-01 | $16.91 | $22.12 | 27,750 | — | — |
| 2008-04-30 | $16.42 | $21.48 | 36,000 | — | — |
| 2008-04-29 | $16.40 | $21.46 | 18,900 | — | — |
| 2008-04-28 | $16.50 | $21.59 | 49,500 | — | — |
| 2008-04-25 | $16.43 | $21.49 | 83,400 | — | — |
| 2008-04-24 | $16.76 | $21.93 | 66,450 | — | — |
| 2008-04-23 | $15.75 | $20.61 | 81,150 | — | — |
| 2008-04-22 | $16.39 | $21.44 | 56,850 | — | — |
| 2008-04-21 | $16.79 | $21.97 | 51,000 | — | — |
| 2008-04-18 | $17.03 | $22.28 | 69,750 | — | — |
| 2008-04-17 | $16.59 | $21.70 | 48,000 | — | — |
| 2008-04-16 | $16.78 | $21.95 | 99,150 | — | — |
| 2008-04-15 | $15.95 | $20.86 | 43,050 | — | — |
| 2008-04-14 | $15.35 | $20.09 | 35,250 | — | — |
| 2008-04-11 | $15.40 | $20.15 | 44,700 | — | — |
| 2008-04-10 | $15.78 | $20.64 | 52,050 | — | — |
| 2008-04-09 | $15.51 | $20.29 | 45,600 | — | — |
| 2008-04-08 | $15.49 | $20.27 | 17,400 | — | — |
| 2008-04-07 | $15.59 | $20.40 | 28,200 | — | — |
| 2008-04-04 | $15.53 | $20.32 | 40,950 | — | — |
| 2008-04-03 | $15.53 | $20.32 | 34,950 | — | — |
| 2008-04-02 | $15.97 | $20.90 | 34,800 | — | — |
| 2008-04-01 | $16.00 | $20.93 | 28,200 | — | — |
| 2008-03-31 | $15.49 | $20.27 | 47,550 | — | — |
| 2008-03-28 | $15.65 | $20.47 | 31,500 | — | — |
| 2008-03-27 | $15.69 | $20.52 | 37,350 | — | — |
| 2008-03-26 | $15.88 | $20.77 | 47,400 | — | — |
| 2008-03-25 | $15.87 | $20.77 | 60,000 | — | — |
| 2008-03-24 | $15.87 | $20.76 | 73,800 | — | — |
| 2008-03-20 | $15.49 | $20.26 | 292,800 | — | — |
| 2008-03-19 | $15.22 | $19.91 | 49,350 | — | — |
| 2008-03-18 | $15.43 | $20.19 | 69,000 | — | — |
| 2008-03-17 | $14.39 | $18.83 | 42,000 | — | — |
| 2008-03-14 | $14.52 | $19.00 | 75,600 | — | — |
| 2008-03-13 | $15.26 | $19.96 | 28,650 | — | — |
| 2008-03-12 | $14.77 | $19.17 | 50,400 | — | — |
| 2008-03-11 | $15.30 | $19.86 | 73,050 | — | — |
| 2008-03-10 | $14.12 | $18.33 | 27,750 | — | — |
| 2008-03-07 | $14.02 | $18.20 | 33,900 | — | — |
| 2008-03-06 | $13.90 | $18.04 | 22,350 | — | — |
| 2008-03-05 | $14.37 | $18.66 | 28,950 | — | — |
| 2008-03-04 | $14.37 | $18.65 | 123,900 | — | — |
| 2008-03-03 | $14.44 | $18.75 | 97,950 | — | — |
| 2008-02-29 | $14.65 | $19.01 | 79,800 | — | — |
| 2008-02-28 | $15.23 | $19.78 | 56,400 | — | — |
| 2008-02-27 | $15.63 | $20.29 | 60,450 | — | — |
| 2008-02-26 | $15.45 | $20.06 | 61,050 | — | — |
| 2008-02-25 | $15.62 | $20.28 | 59,250 | — | — |
| 2008-02-22 | $15.35 | $19.92 | 100,650 | — | — |
| 2008-02-21 | $15.13 | $19.65 | 85,650 | — | — |
| 2008-02-20 | $15.59 | $20.23 | 50,100 | — | — |
| 2008-02-19 | $15.58 | $20.23 | 75,300 | — | — |
| 2008-02-15 | $15.68 | $20.36 | 79,650 | — | — |
| 2008-02-14 | $15.63 | $20.30 | 107,850 | — | — |
| 2008-02-13 | $16.19 | $21.02 | 95,850 | — | — |
| 2008-02-12 | $16.09 | $20.89 | 69,000 | — | — |
| 2008-02-11 | $15.86 | $20.59 | 78,750 | — | — |
| 2008-02-08 | $16.05 | $20.84 | 120,000 | — | — |
| 2008-02-07 | $16.43 | $21.33 | 131,550 | — | — |
| 2008-02-06 | $16.01 | $20.78 | 199,800 | — | — |
| 2008-02-05 | $16.01 | $20.79 | 228,300 | — | — |
| 2008-02-04 | $16.67 | $21.65 | 162,600 | — | — |
| 2008-02-01 | $16.97 | $22.03 | 329,700 | — | — |
| 2008-01-31 | $17.31 | $22.47 | 1,327,050 | — | — |
| 2008-01-30 | $14.53 | $18.87 | 136,200 | — | — |
| 2008-01-29 | $14.33 | $18.61 | 58,650 | — | — |
| 2008-01-28 | $14.39 | $18.68 | 94,650 | — | — |
| 2008-01-25 | $14.13 | $18.35 | 78,450 | — | — |
| 2008-01-24 | $14.62 | $18.98 | 85,200 | — | — |
| 2008-01-23 | $15.20 | $19.73 | 138,450 | — | — |
| 2008-01-22 | $15.03 | $19.52 | 147,750 | — | — |
| 2008-01-18 | $14.17 | $18.39 | 72,000 | — | — |
| 2008-01-17 | $14.59 | $18.94 | 60,000 | — | — |
| 2008-01-16 | $14.83 | $19.25 | 128,250 | — | — |
| 2008-01-15 | $15.26 | $19.81 | 61,200 | — | — |
| 2008-01-14 | $15.31 | $19.87 | 46,350 | — | — |
| 2008-01-11 | $15.11 | $19.61 | 76,200 | — | — |
| 2008-01-10 | $15.61 | $20.27 | 94,350 | — | — |
| 2008-01-09 | $15.47 | $20.09 | 50,250 | — | — |
| 2008-01-08 | $14.94 | $19.40 | 45,450 | — | — |
| 2008-01-07 | $15.49 | $20.11 | 48,600 | — | — |
| 2008-01-04 | $14.82 | $19.24 | 80,100 | — | — |
| 2008-01-03 | $15.19 | $19.72 | 87,900 | — | — |
| 2008-01-02 | $15.75 | $20.45 | 57,900 | — | — |