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
- 2003-08-13 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 | $13.36 | $13.36 | 268,400 | — | — |
| 2008-12-30 | $13.01 | $13.01 | 124,500 | — | — |
| 2008-12-29 | $12.81 | $12.81 | 102,400 | — | — |
| 2008-12-26 | $12.96 | $12.96 | 91,300 | — | — |
| 2008-12-24 | $12.96 | $12.96 | 64,400 | — | — |
| 2008-12-23 | $13.00 | $13.00 | 166,400 | — | — |
| 2008-12-22 | $13.43 | $13.43 | 106,500 | — | — |
| 2008-12-19 | $13.58 | $13.58 | 309,000 | — | — |
| 2008-12-18 | $13.63 | $13.63 | 113,700 | — | — |
| 2008-12-17 | $13.90 | $13.90 | 180,200 | — | — |
| 2008-12-16 | $14.00 | $14.00 | 367,800 | — | — |
| 2008-12-15 | $13.42 | $13.42 | 98,400 | — | — |
| 2008-12-12 | $14.00 | $14.00 | 228,900 | — | — |
| 2008-12-11 | $13.48 | $13.48 | 244,100 | — | — |
| 2008-12-10 | $14.54 | $14.54 | 140,300 | — | — |
| 2008-12-09 | $14.30 | $14.30 | 182,400 | — | — |
| 2008-12-08 | $14.83 | $14.83 | 326,000 | — | — |
| 2008-12-05 | $14.50 | $14.50 | 431,100 | — | — |
| 2008-12-04 | $14.49 | $14.49 | 253,500 | — | — |
| 2008-12-03 | $14.95 | $14.95 | 315,400 | — | — |
| 2008-12-02 | $14.93 | $14.93 | 206,200 | — | — |
| 2008-12-01 | $14.17 | $14.17 | 537,000 | — | — |
| 2008-11-28 | $16.05 | $16.05 | 66,800 | — | — |
| 2008-11-26 | $15.63 | $15.63 | 209,100 | — | — |
| 2008-11-25 | $15.11 | $15.11 | 197,300 | — | — |
| 2008-11-24 | $14.84 | $14.84 | 177,200 | — | — |
| 2008-11-21 | $14.11 | $14.11 | 382,900 | — | — |
| 2008-11-20 | $13.75 | $13.75 | 377,700 | — | — |
| 2008-11-19 | $14.43 | $14.43 | 167,600 | — | — |
| 2008-11-18 | $15.24 | $15.24 | 127,800 | — | — |
| 2008-11-17 | $15.11 | $15.11 | 149,800 | — | — |
| 2008-11-14 | $15.13 | $15.13 | 315,500 | — | — |
| 2008-11-13 | $15.53 | $15.53 | 336,100 | — | — |
| 2008-11-12 | $15.09 | $15.09 | 321,300 | — | — |
| 2008-11-11 | $16.30 | $16.30 | 170,000 | — | — |
| 2008-11-10 | $16.28 | $16.28 | 135,500 | — | — |
| 2008-11-07 | $16.54 | $16.54 | 134,400 | — | — |
| 2008-11-06 | $16.63 | $16.63 | 233,700 | — | — |
| 2008-11-05 | $17.16 | $17.16 | 282,000 | — | — |
| 2008-11-04 | $18.34 | $18.34 | 365,600 | — | — |
| 2008-11-03 | $18.17 | $18.17 | 202,700 | — | — |
| 2008-10-31 | $17.85 | $17.85 | 263,900 | — | — |
| 2008-10-30 | $17.28 | $17.28 | 124,500 | — | — |
| 2008-10-29 | $16.50 | $16.50 | 237,600 | — | — |
| 2008-10-28 | $17.00 | $17.00 | 251,000 | — | — |
| 2008-10-27 | $16.14 | $16.14 | 241,000 | — | — |
| 2008-10-24 | $16.64 | $16.64 | 284,300 | — | — |
| 2008-10-23 | $16.95 | $16.95 | 337,200 | — | — |
| 2008-10-22 | $17.59 | $17.59 | 273,500 | — | — |
| 2008-10-21 | $18.83 | $18.83 | 242,700 | — | — |
| 2008-10-20 | $19.38 | $19.38 | 169,600 | — | — |
| 2008-10-17 | $18.62 | $18.62 | 217,600 | — | — |
| 2008-10-16 | $20.00 | $20.00 | 490,100 | — | — |
| 2008-10-15 | $18.26 | $18.26 | 258,500 | — | — |
| 2008-10-14 | $19.09 | $19.09 | 237,700 | — | — |
| 2008-10-13 | $19.28 | $19.28 | 133,900 | — | — |
| 2008-10-10 | $18.97 | $18.97 | 621,600 | — | — |
| 2008-10-09 | $16.67 | $16.67 | 509,200 | — | — |
| 2008-10-08 | $18.19 | $18.19 | 282,800 | — | — |
| 2008-10-07 | $18.19 | $18.19 | 157,100 | — | — |
| 2008-10-06 | $20.93 | $20.93 | 263,200 | — | — |
| 2008-10-03 | $21.86 | $21.86 | 231,300 | — | — |
| 2008-10-02 | $21.13 | $21.13 | 215,400 | — | — |
| 2008-10-01 | $21.28 | $21.28 | 201,300 | — | — |
| 2008-09-30 | $20.76 | $20.76 | 502,600 | — | — |
| 2008-09-29 | $18.34 | $18.34 | 167,000 | — | — |
| 2008-09-26 | $19.82 | $19.82 | 289,300 | — | — |
| 2008-09-25 | $19.79 | $19.79 | 129,500 | — | — |
| 2008-09-24 | $19.66 | $19.66 | 110,200 | — | — |
| 2008-09-23 | $19.79 | $19.79 | 261,600 | — | — |
| 2008-09-22 | $20.50 | $20.50 | 224,300 | — | — |
| 2008-09-19 | $21.85 | $21.85 | 1,865,400 | — | — |
| 2008-09-18 | $20.36 | $20.36 | 906,800 | — | — |
| 2008-09-17 | $18.89 | $18.89 | 337,600 | — | — |
| 2008-09-16 | $19.49 | $19.49 | 548,400 | — | — |
| 2008-09-15 | $18.30 | $18.30 | 783,900 | — | — |
| 2008-09-12 | $19.07 | $19.07 | 565,600 | — | — |
| 2008-09-11 | $17.99 | $17.99 | 389,500 | — | — |
| 2008-09-10 | $17.79 | $17.79 | 437,100 | — | — |
| 2008-09-09 | $17.50 | $17.50 | 765,000 | — | — |
| 2008-09-08 | $16.54 | $16.54 | 630,300 | — | — |
| 2008-09-05 | $15.93 | $15.93 | 171,900 | — | — |
| 2008-09-04 | $15.83 | $15.83 | 105,700 | — | — |
| 2008-09-03 | $16.19 | $16.19 | 241,300 | — | — |
| 2008-09-02 | $16.02 | $16.02 | 161,500 | — | — |
| 2008-08-29 | $15.61 | $15.61 | 187,900 | — | — |
| 2008-08-28 | $15.73 | $15.73 | 275,400 | — | — |
| 2008-08-27 | $15.66 | $15.66 | 298,300 | — | — |
| 2008-08-26 | $15.60 | $15.60 | 328,000 | — | — |
| 2008-08-25 | $16.12 | $16.12 | 102,700 | — | — |
| 2008-08-22 | $16.83 | $16.83 | 84,200 | — | — |
| 2008-08-21 | $16.39 | $16.39 | 65,100 | — | — |
| 2008-08-20 | $16.51 | $16.51 | 126,400 | — | — |
| 2008-08-19 | $16.55 | $16.55 | 189,000 | — | — |
| 2008-08-18 | $16.73 | $16.73 | 140,200 | — | — |
| 2008-08-15 | $17.19 | $17.19 | 153,300 | — | — |
| 2008-08-14 | $16.95 | $16.95 | 153,100 | — | — |
| 2008-08-13 | $16.94 | $16.94 | 254,500 | — | — |
| 2008-08-12 | $17.28 | $17.28 | 123,300 | — | — |
| 2008-08-11 | $17.65 | $17.65 | 191,300 | — | — |
| 2008-08-08 | $16.78 | $16.78 | 170,300 | — | — |
| 2008-08-07 | $16.01 | $16.01 | 208,300 | — | — |
| 2008-08-06 | $16.47 | $16.47 | 183,700 | — | — |
| 2008-08-05 | $16.71 | $16.71 | 340,700 | — | — |
| 2008-08-04 | $16.43 | $16.43 | 177,600 | — | — |
| 2008-08-01 | $16.60 | $16.60 | 232,700 | — | — |
| 2008-07-31 | $16.15 | $16.15 | 207,000 | — | — |
| 2008-07-30 | $16.48 | $16.48 | 141,200 | — | — |
| 2008-07-29 | $16.53 | $16.53 | 208,400 | — | — |
| 2008-07-28 | $15.73 | $15.73 | 198,000 | — | — |
| 2008-07-25 | $16.61 | $16.61 | 162,900 | — | — |
| 2008-07-24 | $16.36 | $16.36 | 167,000 | — | — |
| 2008-07-23 | $16.91 | $16.91 | 512,900 | — | — |
| 2008-07-22 | $15.49 | $15.49 | 526,700 | — | — |
| 2008-07-21 | $15.26 | $15.26 | 285,100 | — | — |
| 2008-07-18 | $15.30 | $15.30 | 470,600 | — | — |
| 2008-07-17 | $15.44 | $15.44 | 1,518,700 | — | — |
| 2008-07-16 | $15.98 | $15.98 | 426,500 | — | — |
| 2008-07-15 | $13.60 | $13.60 | 590,100 | — | — |
| 2008-07-14 | $14.17 | $14.17 | 312,700 | — | — |
| 2008-07-11 | $15.49 | $15.49 | 153,400 | — | — |
| 2008-07-10 | $15.38 | $15.38 | 111,100 | — | — |
| 2008-07-09 | $15.12 | $15.12 | 202,600 | — | — |
| 2008-07-08 | $15.55 | $15.55 | 394,300 | — | — |
| 2008-07-07 | $15.03 | $15.03 | 212,400 | — | — |
| 2008-07-03 | $15.95 | $15.95 | 51,300 | — | — |
| 2008-07-02 | $16.41 | $16.41 | 237,800 | — | — |
| 2008-07-01 | $16.54 | $16.54 | 205,400 | — | — |
| 2008-06-30 | $16.00 | $16.00 | 199,800 | — | — |
| 2008-06-27 | $16.25 | $16.25 | 545,200 | — | — |
| 2008-06-26 | $16.53 | $16.53 | 149,100 | — | — |
| 2008-06-25 | $16.86 | $16.86 | 341,300 | — | — |
| 2008-06-24 | $16.27 | $16.27 | 294,800 | — | — |
| 2008-06-23 | $15.63 | $15.63 | 226,600 | — | — |
| 2008-06-20 | $16.30 | $16.30 | 317,900 | — | — |
| 2008-06-19 | $16.28 | $16.28 | 213,300 | — | — |
| 2008-06-18 | $16.08 | $16.08 | 269,300 | — | — |
| 2008-06-17 | $16.42 | $16.42 | 152,600 | — | — |
| 2008-06-16 | $16.70 | $16.70 | 116,800 | — | — |
| 2008-06-13 | $16.32 | $16.32 | 269,500 | — | — |
| 2008-06-12 | $16.67 | $16.67 | 171,500 | — | — |
| 2008-06-11 | $16.39 | $16.39 | 207,700 | — | — |
| 2008-06-10 | $16.62 | $16.62 | 557,600 | — | — |
| 2008-06-09 | $17.33 | $17.33 | 227,900 | — | — |
| 2008-06-06 | $17.62 | $17.62 | 365,100 | — | — |
| 2008-06-05 | $18.27 | $18.27 | 110,300 | — | — |
| 2008-06-04 | $17.84 | $17.84 | 198,500 | — | — |
| 2008-06-03 | $17.66 | $17.66 | 180,700 | — | — |
| 2008-06-02 | $17.79 | $17.79 | 108,800 | — | — |
| 2008-05-30 | $18.12 | $18.12 | 252,400 | — | — |
| 2008-05-29 | $18.49 | $18.49 | 97,400 | — | — |
| 2008-05-28 | $18.25 | $18.25 | 134,600 | — | — |
| 2008-05-27 | $18.32 | $18.32 | 83,500 | — | — |
| 2008-05-23 | $18.23 | $18.23 | 73,600 | — | — |
| 2008-05-22 | $18.50 | $18.50 | 191,000 | — | — |
| 2008-05-21 | $18.24 | $18.24 | 120,400 | — | — |
| 2008-05-20 | $18.30 | $18.30 | 147,100 | — | — |
| 2008-05-19 | $18.67 | $18.67 | 238,200 | — | — |
| 2008-05-16 | $18.62 | $18.62 | 228,600 | — | — |
| 2008-05-15 | $18.68 | $18.68 | 170,700 | — | — |
| 2008-05-14 | $18.61 | $18.61 | 238,200 | — | — |
| 2008-05-13 | $18.34 | $18.34 | 186,700 | — | — |
| 2008-05-12 | $18.11 | $18.11 | 116,200 | — | — |
| 2008-05-09 | $17.65 | $17.65 | 133,600 | — | — |
| 2008-05-08 | $18.06 | $18.06 | 84,000 | — | — |
| 2008-05-07 | $18.22 | $18.22 | 87,200 | — | — |
| 2008-05-06 | $18.86 | $18.86 | 157,800 | — | — |
| 2008-05-05 | $19.07 | $19.07 | 291,900 | — | — |
| 2008-05-02 | $19.02 | $19.02 | 301,200 | — | — |
| 2008-05-01 | $19.26 | $19.26 | 475,200 | — | — |
| 2008-04-30 | $18.45 | $18.45 | 275,500 | — | — |
| 2008-04-29 | $18.60 | $18.60 | 295,400 | — | — |
| 2008-04-28 | $18.75 | $18.75 | 199,700 | — | — |
| 2008-04-25 | $18.53 | $18.53 | 329,300 | — | — |
| 2008-04-24 | $17.94 | $17.94 | 217,500 | — | — |
| 2008-04-23 | $17.12 | $17.12 | 207,200 | — | — |
| 2008-04-22 | $17.00 | $17.00 | 387,100 | — | — |
| 2008-04-21 | $17.39 | $17.39 | 233,000 | — | — |
| 2008-04-18 | $17.88 | $17.88 | 422,400 | — | — |
| 2008-04-17 | $17.60 | $17.60 | 994,000 | — | — |
| 2008-04-16 | $15.88 | $15.88 | 405,900 | — | — |
| 2008-04-15 | $15.90 | $15.90 | 281,600 | — | — |
| 2008-04-14 | $15.65 | $15.65 | 264,000 | — | — |
| 2008-04-11 | $15.98 | $15.98 | 158,300 | — | — |
| 2008-04-10 | $16.36 | $16.36 | 185,600 | — | — |
| 2008-04-09 | $16.22 | $16.22 | 133,000 | — | — |
| 2008-04-08 | $16.70 | $16.70 | 126,600 | — | — |
| 2008-04-07 | $17.05 | $17.05 | 84,500 | — | — |
| 2008-04-04 | $16.79 | $16.79 | 108,400 | — | — |
| 2008-04-03 | $17.23 | $17.23 | 108,200 | — | — |
| 2008-04-02 | $17.68 | $17.68 | 216,900 | — | — |
| 2008-04-01 | $17.63 | $17.63 | 165,900 | — | — |
| 2008-03-31 | $16.88 | $16.88 | 154,000 | — | — |
| 2008-03-28 | $16.80 | $16.80 | 328,300 | — | — |
| 2008-03-27 | $17.15 | $17.15 | 248,800 | — | — |
| 2008-03-26 | $17.01 | $17.01 | 152,500 | — | — |
| 2008-03-25 | $17.42 | $17.42 | 204,600 | — | — |
| 2008-03-24 | $17.82 | $17.82 | 299,600 | — | — |
| 2008-03-20 | $17.25 | $17.25 | 644,600 | — | — |
| 2008-03-19 | $16.20 | $16.20 | 209,000 | — | — |
| 2008-03-18 | $16.25 | $16.25 | 258,900 | — | — |
| 2008-03-17 | $15.87 | $15.87 | 169,000 | — | — |
| 2008-03-14 | $15.74 | $15.74 | 153,600 | — | — |
| 2008-03-13 | $16.17 | $16.17 | 160,600 | — | — |
| 2008-03-12 | $15.75 | $15.75 | 208,600 | — | — |
| 2008-03-11 | $16.03 | $16.03 | 250,200 | — | — |
| 2008-03-10 | $14.56 | $14.56 | 263,100 | — | — |
| 2008-03-07 | $14.72 | $14.72 | 102,100 | — | — |
| 2008-03-06 | $14.50 | $14.50 | 86,500 | — | — |
| 2008-03-05 | $14.89 | $14.89 | 160,700 | — | — |
| 2008-03-04 | $15.53 | $15.53 | 431,600 | — | — |
| 2008-03-03 | $15.23 | $15.23 | 251,900 | — | — |
| 2008-02-29 | $14.96 | $14.96 | 256,900 | — | — |
| 2008-02-28 | $15.64 | $15.64 | 156,500 | — | — |
| 2008-02-27 | $16.18 | $16.18 | 106,300 | — | — |
| 2008-02-26 | $16.52 | $16.52 | 75,300 | — | — |
| 2008-02-25 | $16.67 | $16.67 | 94,500 | — | — |
| 2008-02-22 | $16.54 | $16.54 | 130,800 | — | — |
| 2008-02-21 | $16.47 | $16.47 | 179,100 | — | — |
| 2008-02-20 | $17.10 | $17.10 | 267,000 | — | — |
| 2008-02-19 | $16.47 | $16.47 | 123,100 | — | — |
| 2008-02-15 | $16.19 | $16.19 | 154,000 | — | — |
| 2008-02-14 | $16.38 | $16.38 | 123,600 | — | — |
| 2008-02-13 | $16.97 | $16.97 | 89,800 | — | — |
| 2008-02-12 | $16.71 | $16.71 | 108,500 | — | — |
| 2008-02-11 | $16.38 | $16.38 | 133,000 | — | — |
| 2008-02-08 | $16.79 | $16.79 | 134,100 | — | — |
| 2008-02-07 | $16.93 | $16.93 | 113,000 | — | — |
| 2008-02-06 | $16.72 | $16.72 | 121,900 | — | — |
| 2008-02-05 | $16.64 | $16.64 | 153,300 | — | — |
| 2008-02-04 | $16.97 | $16.97 | 125,800 | — | — |
| 2008-02-01 | $17.51 | $17.51 | 308,900 | — | — |
| 2008-01-31 | $17.43 | $17.43 | 322,800 | — | — |
| 2008-01-30 | $16.58 | $16.58 | 111,700 | — | — |
| 2008-01-29 | $16.65 | $16.65 | 149,000 | — | — |
| 2008-01-28 | $16.84 | $16.84 | 126,800 | — | — |
| 2008-01-25 | $16.16 | $16.16 | 153,500 | — | — |
| 2008-01-24 | $16.19 | $16.19 | 185,300 | — | — |
| 2008-01-23 | $16.20 | $16.20 | 541,500 | — | — |
| 2008-01-22 | $15.04 | $15.04 | 398,200 | — | — |
| 2008-01-18 | $14.96 | $14.96 | 303,700 | — | — |
| 2008-01-17 | $15.09 | $15.09 | 520,300 | — | — |
| 2008-01-16 | $15.48 | $15.48 | 528,100 | — | — |
| 2008-01-15 | $16.40 | $16.40 | 428,800 | — | — |
| 2008-01-14 | $16.48 | $16.48 | 306,500 | — | — |
| 2008-01-11 | $16.39 | $16.39 | 104,000 | — | — |
| 2008-01-10 | $16.82 | $16.82 | 202,300 | — | — |
| 2008-01-09 | $16.68 | $16.68 | 177,400 | — | — |
| 2008-01-08 | $16.63 | $16.63 | 171,900 | — | — |
| 2008-01-07 | $17.49 | $17.49 | 196,400 | — | — |
| 2008-01-04 | $16.93 | $16.93 | 189,100 | — | — |
| 2008-01-03 | $17.77 | $17.77 | 252,400 | — | — |
| 2008-01-02 | $17.69 | $17.69 | 202,000 | — | — |