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
- 1989-07-05 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 | $18.18 | $22.80 | 130,700 | — | — |
| 2008-12-30 | $17.67 | $22.16 | 138,400 | — | — |
| 2008-12-29 | $16.71 | $20.95 | 99,100 | — | — |
| 2008-12-26 | $17.32 | $21.72 | 118,100 | — | — |
| 2008-12-24 | $16.87 | $21.15 | 63,300 | — | — |
| 2008-12-23 | $16.73 | $20.98 | 193,500 | — | — |
| 2008-12-22 | $17.31 | $21.71 | 248,300 | — | — |
| 2008-12-19 | $17.27 | $21.66 | 406,400 | — | — |
| 2008-12-18 | $17.35 | $21.76 | 271,700 | — | — |
| 2008-12-17 | $18.68 | $23.42 | 321,100 | — | — |
| 2008-12-16 | $18.60 | $23.32 | 319,600 | — | — |
| 2008-12-15 | $16.75 | $21.00 | 219,000 | — | — |
| 2008-12-12 | $16.78 | $21.04 | 262,500 | — | — |
| 2008-12-11 | $15.73 | $19.73 | 252,500 | — | — |
| 2008-12-10 | $17.18 | $21.54 | 251,700 | — | — |
| 2008-12-09 | $16.45 | $20.63 | 221,000 | — | — |
| 2008-12-08 | $17.10 | $21.39 | 236,300 | — | — |
| 2008-12-05 | $16.14 | $20.19 | 237,000 | — | — |
| 2008-12-04 | $15.07 | $18.85 | 252,300 | — | — |
| 2008-12-03 | $15.86 | $19.84 | 263,500 | — | — |
| 2008-12-02 | $14.99 | $18.75 | 363,600 | — | — |
| 2008-12-01 | $13.87 | $17.35 | 224,700 | — | — |
| 2008-11-28 | $15.72 | $19.67 | 55,000 | — | — |
| 2008-11-26 | $15.41 | $19.28 | 154,900 | — | — |
| 2008-11-25 | $13.89 | $17.38 | 223,100 | — | — |
| 2008-11-24 | $13.59 | $17.00 | 244,400 | — | — |
| 2008-11-21 | $12.91 | $16.15 | 338,100 | — | — |
| 2008-11-20 | $12.19 | $15.25 | 288,500 | — | — |
| 2008-11-19 | $12.47 | $15.60 | 193,700 | — | — |
| 2008-11-18 | $13.96 | $17.46 | 263,600 | — | — |
| 2008-11-17 | $14.06 | $17.59 | 195,300 | — | — |
| 2008-11-14 | $14.16 | $17.72 | 244,700 | — | — |
| 2008-11-13 | $15.10 | $18.89 | 297,300 | — | — |
| 2008-11-12 | $13.77 | $17.23 | 224,000 | — | — |
| 2008-11-11 | $14.41 | $18.03 | 347,100 | — | — |
| 2008-11-10 | $13.84 | $17.31 | 163,500 | — | — |
| 2008-11-07 | $13.79 | $17.25 | 139,200 | — | — |
| 2008-11-06 | $13.40 | $16.76 | 139,400 | — | — |
| 2008-11-05 | $13.52 | $16.91 | 283,300 | — | — |
| 2008-11-04 | $14.97 | $18.73 | 175,200 | — | — |
| 2008-11-03 | $14.82 | $18.54 | 144,600 | — | — |
| 2008-10-31 | $14.72 | $18.42 | 230,600 | — | — |
| 2008-10-30 | $13.35 | $16.70 | 206,300 | — | — |
| 2008-10-29 | $13.42 | $16.79 | 259,700 | — | — |
| 2008-10-28 | $13.56 | $16.96 | 248,300 | — | — |
| 2008-10-27 | $11.41 | $14.27 | 207,300 | — | — |
| 2008-10-24 | $11.78 | $14.74 | 151,000 | — | — |
| 2008-10-23 | $12.46 | $15.59 | 148,800 | — | — |
| 2008-10-22 | $12.55 | $15.70 | 150,100 | — | — |
| 2008-10-21 | $13.01 | $16.28 | 141,200 | — | — |
| 2008-10-20 | $13.12 | $16.41 | 157,900 | — | — |
| 2008-10-17 | $12.82 | $16.04 | 350,900 | — | — |
| 2008-10-16 | $12.75 | $15.95 | 268,600 | — | — |
| 2008-10-15 | $11.81 | $14.78 | 115,300 | — | — |
| 2008-10-14 | $13.26 | $16.59 | 225,600 | — | — |
| 2008-10-13 | $13.58 | $16.99 | 157,500 | — | — |
| 2008-10-10 | $12.25 | $15.33 | 307,800 | — | — |
| 2008-10-09 | $11.92 | $14.91 | 226,400 | — | — |
| 2008-10-08 | $12.66 | $15.84 | 364,100 | — | — |
| 2008-10-07 | $13.87 | $17.35 | 180,600 | — | — |
| 2008-10-06 | $15.09 | $18.88 | 235,100 | — | — |
| 2008-10-03 | $15.20 | $19.02 | 293,800 | — | — |
| 2008-10-02 | $15.87 | $19.85 | 249,900 | — | — |
| 2008-10-01 | $16.95 | $21.21 | 249,000 | — | — |
| 2008-09-30 | $17.79 | $22.26 | 279,800 | — | — |
| 2008-09-29 | $18.10 | $22.64 | 184,900 | — | — |
| 2008-09-26 | $19.19 | $24.01 | 215,600 | — | — |
| 2008-09-25 | $19.16 | $23.97 | 195,600 | — | — |
| 2008-09-24 | $19.14 | $23.95 | 283,300 | — | — |
| 2008-09-23 | $19.13 | $23.93 | 244,800 | — | — |
| 2008-09-22 | $19.49 | $24.38 | 285,100 | — | — |
| 2008-09-19 | $18.80 | $23.52 | 550,600 | — | — |
| 2008-09-18 | $17.79 | $22.26 | 401,900 | — | — |
| 2008-09-17 | $17.73 | $22.18 | 235,300 | — | — |
| 2008-09-16 | $19.15 | $23.96 | 330,100 | — | — |
| 2008-09-15 | $19.08 | $23.87 | 249,900 | — | — |
| 2008-09-12 | $20.59 | $25.76 | 289,300 | — | — |
| 2008-09-11 | $19.75 | $24.71 | 149,200 | — | — |
| 2008-09-10 | $19.65 | $24.58 | 192,000 | — | — |
| 2008-09-09 | $19.50 | $24.35 | 184,800 | — | — |
| 2008-09-08 | $20.17 | $25.18 | 256,300 | — | — |
| 2008-09-05 | $19.97 | $24.93 | 216,900 | — | — |
| 2008-09-04 | $19.85 | $24.78 | 179,300 | — | — |
| 2008-09-03 | $20.05 | $25.03 | 382,300 | — | — |
| 2008-09-02 | $19.76 | $24.67 | 134,100 | — | — |
| 2008-08-29 | $19.80 | $24.72 | 253,400 | — | — |
| 2008-08-28 | $20.24 | $25.27 | 235,800 | — | — |
| 2008-08-27 | $19.46 | $24.30 | 243,800 | — | — |
| 2008-08-26 | $19.30 | $24.10 | 144,900 | — | — |
| 2008-08-25 | $18.80 | $23.47 | 152,500 | — | — |
| 2008-08-22 | $18.95 | $23.66 | 152,700 | — | — |
| 2008-08-21 | $18.92 | $23.62 | 115,700 | — | — |
| 2008-08-20 | $19.00 | $23.72 | 200,200 | — | — |
| 2008-08-19 | $18.60 | $23.22 | 142,000 | — | — |
| 2008-08-18 | $19.09 | $23.83 | 161,100 | — | — |
| 2008-08-15 | $19.59 | $24.46 | 292,300 | — | — |
| 2008-08-14 | $19.55 | $24.41 | 163,500 | — | — |
| 2008-08-13 | $19.83 | $24.76 | 308,400 | — | — |
| 2008-08-12 | $19.25 | $24.03 | 187,400 | — | — |
| 2008-08-11 | $19.64 | $24.52 | 235,500 | — | — |
| 2008-08-08 | $18.48 | $23.07 | 161,100 | — | — |
| 2008-08-07 | $18.16 | $22.67 | 256,500 | — | — |
| 2008-08-06 | $18.29 | $22.83 | 242,700 | — | — |
| 2008-08-05 | $16.30 | $20.35 | 192,000 | — | — |
| 2008-08-04 | $15.82 | $19.75 | 149,500 | — | — |
| 2008-08-01 | $16.38 | $20.45 | 111,800 | — | — |
| 2008-07-31 | $16.38 | $20.45 | 141,200 | — | — |
| 2008-07-30 | $16.88 | $21.07 | 131,500 | — | — |
| 2008-07-29 | $16.65 | $20.79 | 161,800 | — | — |
| 2008-07-28 | $16.17 | $20.19 | 115,500 | — | — |
| 2008-07-25 | $16.30 | $20.35 | 171,200 | — | — |
| 2008-07-24 | $16.03 | $20.01 | 217,600 | — | — |
| 2008-07-23 | $15.92 | $19.88 | 194,900 | — | — |
| 2008-07-22 | $15.91 | $19.86 | 145,300 | — | — |
| 2008-07-21 | $15.37 | $19.19 | 98,800 | — | — |
| 2008-07-18 | $15.10 | $18.85 | 132,800 | — | — |
| 2008-07-17 | $15.00 | $18.73 | 184,100 | — | — |
| 2008-07-16 | $14.83 | $18.52 | 143,400 | — | — |
| 2008-07-15 | $14.15 | $17.67 | 211,600 | — | — |
| 2008-07-14 | $14.29 | $17.84 | 168,000 | — | — |
| 2008-07-11 | $14.05 | $17.54 | 297,500 | — | — |
| 2008-07-10 | $13.80 | $17.23 | 361,800 | — | — |
| 2008-07-09 | $13.38 | $16.70 | 295,900 | — | — |
| 2008-07-08 | $14.11 | $17.62 | 369,800 | — | — |
| 2008-07-07 | $13.77 | $17.19 | 377,400 | — | — |
| 2008-07-03 | $13.90 | $17.35 | 216,800 | — | — |
| 2008-07-02 | $14.51 | $18.12 | 242,800 | — | — |
| 2008-07-01 | $14.83 | $18.52 | 167,500 | — | — |
| 2008-06-30 | $14.70 | $18.35 | 230,400 | — | — |
| 2008-06-27 | $14.85 | $18.54 | 469,900 | — | — |
| 2008-06-26 | $14.62 | $18.25 | 289,200 | — | — |
| 2008-06-25 | $14.83 | $18.52 | 248,500 | — | — |
| 2008-06-24 | $14.75 | $18.42 | 166,800 | — | — |
| 2008-06-23 | $14.90 | $18.60 | 111,500 | — | — |
| 2008-06-20 | $14.86 | $18.55 | 349,500 | — | — |
| 2008-06-19 | $15.09 | $18.84 | 143,500 | — | — |
| 2008-06-18 | $14.76 | $18.43 | 174,700 | — | — |
| 2008-06-17 | $14.84 | $18.53 | 116,600 | — | — |
| 2008-06-16 | $15.18 | $18.95 | 116,100 | — | — |
| 2008-06-13 | $15.10 | $18.85 | 175,500 | — | — |
| 2008-06-12 | $14.50 | $18.10 | 154,100 | — | — |
| 2008-06-11 | $14.19 | $17.72 | 135,200 | — | — |
| 2008-06-10 | $14.49 | $18.04 | 127,100 | — | — |
| 2008-06-09 | $14.76 | $18.38 | 189,200 | — | — |
| 2008-06-06 | $14.75 | $18.36 | 189,900 | — | — |
| 2008-06-05 | $15.07 | $18.76 | 198,200 | — | — |
| 2008-06-04 | $14.30 | $17.80 | 262,500 | — | — |
| 2008-06-03 | $14.23 | $17.72 | 241,700 | — | — |
| 2008-06-02 | $14.27 | $17.77 | 185,200 | — | — |
| 2008-05-30 | $14.61 | $18.19 | 336,700 | — | — |
| 2008-05-29 | $14.65 | $18.24 | 122,300 | — | — |
| 2008-05-28 | $14.58 | $18.15 | 147,200 | — | — |
| 2008-05-27 | $14.53 | $18.09 | 110,000 | — | — |
| 2008-05-23 | $14.23 | $17.72 | 139,900 | — | — |
| 2008-05-22 | $14.57 | $18.14 | 143,000 | — | — |
| 2008-05-21 | $14.47 | $18.02 | 198,600 | — | — |
| 2008-05-20 | $14.65 | $18.24 | 222,200 | — | — |
| 2008-05-19 | $14.48 | $18.03 | 246,500 | — | — |
| 2008-05-16 | $14.56 | $18.13 | 226,300 | — | — |
| 2008-05-15 | $14.53 | $18.09 | 139,900 | — | — |
| 2008-05-14 | $14.42 | $17.95 | 227,400 | — | — |
| 2008-05-13 | $14.24 | $17.73 | 199,200 | — | — |
| 2008-05-12 | $14.51 | $18.07 | 214,300 | — | — |
| 2008-05-09 | $14.50 | $18.05 | 261,800 | — | — |
| 2008-05-08 | $14.87 | $18.51 | 196,500 | — | — |
| 2008-05-07 | $14.70 | $18.30 | 267,700 | — | — |
| 2008-05-06 | $15.07 | $18.76 | 379,200 | — | — |
| 2008-05-05 | $15.91 | $19.81 | 229,900 | — | — |
| 2008-05-02 | $15.90 | $19.80 | 349,700 | — | — |
| 2008-05-01 | $16.21 | $20.18 | 279,900 | — | — |
| 2008-04-30 | $16.34 | $20.34 | 198,900 | — | — |
| 2008-04-29 | $16.86 | $20.99 | 283,600 | — | — |
| 2008-04-28 | $17.00 | $21.17 | 326,400 | — | — |
| 2008-04-25 | $17.28 | $21.51 | 170,700 | — | — |
| 2008-04-24 | $17.47 | $21.75 | 159,900 | — | — |
| 2008-04-23 | $17.36 | $21.61 | 98,200 | — | — |
| 2008-04-22 | $17.69 | $22.02 | 188,800 | — | — |
| 2008-04-21 | $18.24 | $22.71 | 143,600 | — | — |
| 2008-04-18 | $18.42 | $22.93 | 253,000 | — | — |
| 2008-04-17 | $18.43 | $22.95 | 196,500 | — | — |
| 2008-04-16 | $18.20 | $22.66 | 559,700 | — | — |
| 2008-04-15 | $18.74 | $23.33 | 309,900 | — | — |
| 2008-04-14 | $18.64 | $23.21 | 280,800 | — | — |
| 2008-04-11 | $18.71 | $23.29 | 148,700 | — | — |
| 2008-04-10 | $19.41 | $24.17 | 145,800 | — | — |
| 2008-04-09 | $19.00 | $23.66 | 177,000 | — | — |
| 2008-04-08 | $19.34 | $24.08 | 104,700 | — | — |
| 2008-04-07 | $19.32 | $24.05 | 132,600 | — | — |
| 2008-04-04 | $19.33 | $24.07 | 258,700 | — | — |
| 2008-04-03 | $19.49 | $24.27 | 266,400 | — | — |
| 2008-04-02 | $19.44 | $24.20 | 270,800 | — | — |
| 2008-04-01 | $18.96 | $23.61 | 207,600 | — | — |
| 2008-03-31 | $18.21 | $22.67 | 350,700 | — | — |
| 2008-03-28 | $18.56 | $23.11 | 320,100 | — | — |
| 2008-03-27 | $17.92 | $22.31 | 399,100 | — | — |
| 2008-03-26 | $17.25 | $21.48 | 213,900 | — | — |
| 2008-03-25 | $16.88 | $21.02 | 124,500 | — | — |
| 2008-03-24 | $16.76 | $20.87 | 187,300 | — | — |
| 2008-03-20 | $16.00 | $19.92 | 567,000 | — | — |
| 2008-03-19 | $15.73 | $19.58 | 187,300 | — | — |
| 2008-03-18 | $16.79 | $20.90 | 207,500 | — | — |
| 2008-03-17 | $15.95 | $19.86 | 193,700 | — | — |
| 2008-03-14 | $15.63 | $19.46 | 316,100 | — | — |
| 2008-03-13 | $16.15 | $20.11 | 247,700 | — | — |
| 2008-03-12 | $15.58 | $19.40 | 206,700 | — | — |
| 2008-03-11 | $16.01 | $19.88 | 261,400 | — | — |
| 2008-03-10 | $14.96 | $18.58 | 359,900 | — | — |
| 2008-03-07 | $15.45 | $19.19 | 366,800 | — | — |
| 2008-03-06 | $15.05 | $18.69 | 380,400 | — | — |
| 2008-03-05 | $15.43 | $19.16 | 317,300 | — | — |
| 2008-03-04 | $15.43 | $19.16 | 310,600 | — | — |
| 2008-03-03 | $15.59 | $19.36 | 402,300 | — | — |
| 2008-02-29 | $15.81 | $19.64 | 269,300 | — | — |
| 2008-02-28 | $16.71 | $20.75 | 514,900 | — | — |
| 2008-02-27 | $18.31 | $22.74 | 901,600 | — | — |
| 2008-02-26 | $15.88 | $19.72 | 218,300 | — | — |
| 2008-02-25 | $15.99 | $19.86 | 278,200 | — | — |
| 2008-02-22 | $15.47 | $19.21 | 421,000 | — | — |
| 2008-02-21 | $15.80 | $19.62 | 275,300 | — | — |
| 2008-02-20 | $15.47 | $19.21 | 270,900 | — | — |
| 2008-02-19 | $15.22 | $18.90 | 223,200 | — | — |
| 2008-02-15 | $14.36 | $17.83 | 123,400 | — | — |
| 2008-02-14 | $14.76 | $18.33 | 181,600 | — | — |
| 2008-02-13 | $15.12 | $18.78 | 108,200 | — | — |
| 2008-02-12 | $14.44 | $17.93 | 103,400 | — | — |
| 2008-02-11 | $14.22 | $17.66 | 205,700 | — | — |
| 2008-02-08 | $13.97 | $17.35 | 129,200 | — | — |
| 2008-02-07 | $14.27 | $17.72 | 200,500 | — | — |
| 2008-02-06 | $14.07 | $17.47 | 137,100 | — | — |
| 2008-02-05 | $13.89 | $17.25 | 129,200 | — | — |
| 2008-02-04 | $14.55 | $18.07 | 200,100 | — | — |
| 2008-02-01 | $14.15 | $17.57 | 197,300 | — | — |
| 2008-01-31 | $13.86 | $17.21 | 235,800 | — | — |
| 2008-01-30 | $13.54 | $16.82 | 142,500 | — | — |
| 2008-01-29 | $13.85 | $17.20 | 131,500 | — | — |
| 2008-01-28 | $13.79 | $17.13 | 162,400 | — | — |
| 2008-01-25 | $13.70 | $17.01 | 281,400 | — | — |
| 2008-01-24 | $13.30 | $16.52 | 261,000 | — | — |
| 2008-01-23 | $13.50 | $16.77 | 347,300 | — | — |
| 2008-01-22 | $13.32 | $16.54 | 194,300 | — | — |
| 2008-01-18 | $13.13 | $16.31 | 251,600 | — | — |
| 2008-01-17 | $13.30 | $16.52 | 176,700 | — | — |
| 2008-01-16 | $14.00 | $17.39 | 190,100 | — | — |
| 2008-01-15 | $13.95 | $17.33 | 174,500 | — | — |
| 2008-01-14 | $14.63 | $18.17 | 242,700 | — | — |
| 2008-01-11 | $14.51 | $18.02 | 423,700 | — | — |
| 2008-01-10 | $15.19 | $18.87 | 413,700 | — | — |
| 2008-01-09 | $16.28 | $20.22 | 834,900 | — | — |
| 2008-01-08 | $14.11 | $17.52 | 230,200 | — | — |
| 2008-01-07 | $14.69 | $18.24 | 426,800 | — | — |
| 2008-01-04 | $14.13 | $17.55 | 164,200 | — | — |
| 2008-01-03 | $14.85 | $18.44 | 225,800 | — | — |
| 2008-01-02 | $15.74 | $19.55 | 201,500 | — | — |