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
- 1980-03-17 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 | $17.44 | $23.24 | 150,084 | — | — |
| 2008-12-30 | $17.39 | $23.18 | 284,455 | — | — |
| 2008-12-29 | $16.74 | $22.31 | 97,511 | — | — |
| 2008-12-26 | $17.02 | $22.69 | 49,490 | — | — |
| 2008-12-24 | $16.92 | $22.55 | 37,741 | — | — |
| 2008-12-23 | $16.89 | $22.51 | 199,427 | — | — |
| 2008-12-22 | $17.20 | $22.93 | 224,539 | — | — |
| 2008-12-19 | $17.00 | $22.65 | 411,630 | — | — |
| 2008-12-18 | $16.89 | $22.52 | 192,965 | — | — |
| 2008-12-17 | $16.98 | $22.55 | 259,196 | — | — |
| 2008-12-16 | $16.86 | $22.40 | 355,532 | — | — |
| 2008-12-15 | $16.27 | $21.61 | 224,686 | — | — |
| 2008-12-12 | $16.66 | $22.14 | 293,266 | — | — |
| 2008-12-11 | $16.47 | $21.87 | 191,056 | — | — |
| 2008-12-10 | $16.62 | $22.08 | 181,217 | — | — |
| 2008-12-09 | $16.44 | $21.85 | 279,609 | — | — |
| 2008-12-08 | $17.04 | $22.64 | 224,245 | — | — |
| 2008-12-05 | $16.93 | $22.49 | 380,350 | — | — |
| 2008-12-04 | $16.91 | $22.46 | 908,288 | — | — |
| 2008-12-03 | $17.83 | $23.69 | 554,225 | — | — |
| 2008-12-02 | $17.16 | $22.80 | 271,826 | — | — |
| 2008-12-01 | $16.40 | $21.78 | 318,378 | — | — |
| 2008-11-28 | $17.67 | $23.48 | 84,147 | — | — |
| 2008-11-26 | $17.18 | $22.82 | 171,965 | — | — |
| 2008-11-25 | $16.59 | $22.04 | 342,609 | — | — |
| 2008-11-24 | $17.08 | $22.69 | 275,497 | — | — |
| 2008-11-21 | $16.66 | $22.14 | 448,343 | — | — |
| 2008-11-20 | $15.87 | $21.09 | 348,483 | — | — |
| 2008-11-19 | $16.50 | $21.92 | 836,477 | — | — |
| 2008-11-18 | $17.34 | $23.03 | 517,218 | — | — |
| 2008-11-17 | $16.85 | $22.38 | 430,134 | — | — |
| 2008-11-14 | $17.02 | $22.62 | 288,714 | — | — |
| 2008-11-13 | $17.67 | $23.48 | 470,224 | — | — |
| 2008-11-12 | $16.74 | $22.24 | 251,266 | — | — |
| 2008-11-11 | $17.11 | $22.73 | 256,406 | — | — |
| 2008-11-10 | $16.98 | $22.56 | 159,189 | — | — |
| 2008-11-07 | $17.47 | $23.20 | 184,007 | — | — |
| 2008-11-06 | $17.15 | $22.78 | 162,714 | — | — |
| 2008-11-05 | $17.18 | $22.82 | 154,637 | — | — |
| 2008-11-04 | $17.82 | $23.68 | 437,770 | — | — |
| 2008-11-03 | $17.28 | $22.96 | 346,280 | — | — |
| 2008-10-31 | $16.94 | $22.50 | 347,308 | — | — |
| 2008-10-30 | $16.88 | $22.43 | 231,881 | — | — |
| 2008-10-29 | $16.01 | $21.27 | 290,770 | — | — |
| 2008-10-28 | $16.26 | $21.60 | 352,448 | — | — |
| 2008-10-27 | $14.61 | $19.41 | 436,301 | — | — |
| 2008-10-24 | $15.05 | $19.99 | 370,952 | — | — |
| 2008-10-23 | $15.90 | $21.12 | 351,273 | — | — |
| 2008-10-22 | $16.19 | $21.50 | 266,392 | — | — |
| 2008-10-21 | $16.48 | $21.89 | 289,448 | — | — |
| 2008-10-20 | $16.70 | $22.18 | 238,784 | — | — |
| 2008-10-17 | $16.48 | $21.89 | 302,371 | — | — |
| 2008-10-16 | $16.49 | $21.90 | 391,071 | — | — |
| 2008-10-15 | $15.57 | $20.68 | 355,385 | — | — |
| 2008-10-14 | $17.14 | $22.77 | 183,420 | — | — |
| 2008-10-13 | $18.02 | $23.94 | 210,588 | — | — |
| 2008-10-10 | $16.46 | $21.87 | 602,246 | — | — |
| 2008-10-09 | $15.83 | $21.02 | 351,861 | — | — |
| 2008-10-08 | $17.46 | $23.20 | 405,168 | — | — |
| 2008-10-07 | $18.36 | $24.39 | 328,511 | — | — |
| 2008-10-06 | $18.55 | $24.64 | 304,427 | — | — |
| 2008-10-03 | $18.70 | $24.84 | 246,273 | — | — |
| 2008-10-02 | $19.13 | $25.41 | 151,112 | — | — |
| 2008-10-01 | $19.67 | $26.13 | 257,875 | — | — |
| 2008-09-30 | $19.69 | $26.08 | 328,217 | — | — |
| 2008-09-29 | $19.06 | $25.25 | 316,616 | — | — |
| 2008-09-26 | $19.71 | $26.12 | 197,958 | — | — |
| 2008-09-25 | $19.21 | $25.45 | 226,154 | — | — |
| 2008-09-24 | $19.39 | $25.68 | 391,364 | — | — |
| 2008-09-23 | $19.79 | $26.22 | 751,008 | — | — |
| 2008-09-22 | $20.39 | $27.02 | 372,861 | — | — |
| 2008-09-19 | $20.41 | $27.04 | 1,426,534 | — | — |
| 2008-09-18 | $21.35 | $28.28 | 1,581,317 | — | — |
| 2008-09-17 | $19.46 | $25.78 | 413,980 | — | — |
| 2008-09-16 | $19.77 | $26.20 | 514,868 | — | — |
| 2008-09-15 | $19.22 | $25.47 | 130,112 | — | — |
| 2008-09-12 | $19.90 | $26.36 | 267,567 | — | — |
| 2008-09-11 | $19.76 | $26.18 | 293,707 | — | — |
| 2008-09-10 | $19.69 | $26.08 | 649,239 | — | — |
| 2008-09-09 | $19.41 | $25.72 | 301,196 | — | — |
| 2008-09-08 | $19.43 | $25.75 | 296,350 | — | — |
| 2008-09-05 | $18.98 | $25.14 | 457,301 | — | — |
| 2008-09-04 | $19.00 | $25.17 | 144,651 | — | — |
| 2008-09-03 | $19.71 | $26.12 | 159,776 | — | — |
| 2008-09-02 | $19.36 | $25.65 | 239,077 | — | — |
| 2008-08-29 | $19.39 | $25.69 | 166,532 | — | — |
| 2008-08-28 | $19.77 | $26.19 | 179,161 | — | — |
| 2008-08-27 | $19.73 | $26.14 | 188,707 | — | — |
| 2008-08-26 | $19.35 | $25.63 | 242,455 | — | — |
| 2008-08-25 | $19.60 | $25.96 | 165,944 | — | — |
| 2008-08-22 | $19.69 | $26.09 | 237,609 | — | — |
| 2008-08-21 | $19.37 | $25.67 | 128,644 | — | — |
| 2008-08-20 | $19.24 | $25.50 | 145,091 | — | — |
| 2008-08-19 | $19.49 | $25.82 | 197,518 | — | — |
| 2008-08-18 | $19.37 | $25.67 | 200,014 | — | — |
| 2008-08-15 | $19.56 | $25.91 | 169,028 | — | — |
| 2008-08-14 | $19.52 | $25.86 | 158,308 | — | — |
| 2008-08-13 | $19.52 | $25.86 | 171,818 | — | — |
| 2008-08-12 | $19.47 | $25.79 | 233,350 | — | — |
| 2008-08-11 | $19.70 | $26.10 | 333,063 | — | — |
| 2008-08-08 | $18.88 | $25.02 | 299,434 | — | — |
| 2008-08-07 | $18.96 | $25.13 | 192,378 | — | — |
| 2008-08-06 | $19.62 | $25.99 | 184,742 | — | — |
| 2008-08-05 | $19.37 | $25.66 | 176,077 | — | — |
| 2008-08-04 | $18.79 | $24.90 | 254,937 | — | — |
| 2008-08-01 | $18.13 | $24.02 | 257,728 | — | — |
| 2008-07-31 | $17.81 | $23.59 | 369,336 | — | — |
| 2008-07-30 | $18.16 | $24.06 | 348,336 | — | — |
| 2008-07-29 | $18.77 | $24.87 | 305,161 | — | — |
| 2008-07-28 | $18.78 | $24.88 | 240,399 | — | — |
| 2008-07-25 | $19.75 | $26.16 | 509,287 | — | — |
| 2008-07-24 | $19.04 | $25.22 | 224,539 | — | — |
| 2008-07-23 | $18.92 | $25.06 | 192,672 | — | — |
| 2008-07-22 | $18.50 | $24.51 | 232,909 | — | — |
| 2008-07-21 | $18.05 | $23.91 | 137,455 | — | — |
| 2008-07-18 | $18.19 | $24.10 | 209,853 | — | — |
| 2008-07-17 | $18.08 | $23.95 | 325,280 | — | — |
| 2008-07-16 | $17.70 | $23.46 | 252,441 | — | — |
| 2008-07-15 | $17.29 | $22.91 | 277,993 | — | — |
| 2008-07-14 | $16.66 | $22.08 | 198,693 | — | — |
| 2008-07-11 | $16.72 | $22.15 | 324,693 | — | — |
| 2008-07-10 | $16.34 | $21.65 | 316,322 | — | — |
| 2008-07-09 | $16.32 | $21.62 | 524,560 | — | — |
| 2008-07-08 | $16.17 | $21.43 | 547,029 | — | — |
| 2008-07-07 | $16.12 | $21.35 | 496,364 | — | — |
| 2008-07-03 | $16.50 | $21.86 | 191,791 | — | — |
| 2008-07-02 | $16.82 | $22.28 | 236,140 | — | — |
| 2008-07-01 | $16.91 | $22.41 | 361,406 | — | — |
| 2008-06-30 | $17.11 | $22.67 | 244,658 | — | — |
| 2008-06-27 | $17.86 | $23.66 | 1,089,211 | — | — |
| 2008-06-26 | $17.98 | $23.83 | 193,700 | — | — |
| 2008-06-25 | $18.27 | $24.20 | 198,986 | — | — |
| 2008-06-24 | $18.47 | $24.47 | 200,014 | — | — |
| 2008-06-23 | $18.22 | $24.14 | 163,007 | — | — |
| 2008-06-20 | $18.27 | $24.20 | 388,868 | — | — |
| 2008-06-19 | $18.41 | $24.39 | 279,021 | — | — |
| 2008-06-18 | $18.34 | $24.30 | 181,070 | — | — |
| 2008-06-17 | $18.56 | $24.59 | 233,644 | — | — |
| 2008-06-16 | $18.39 | $24.36 | 208,532 | — | — |
| 2008-06-13 | $18.43 | $24.34 | 290,182 | — | — |
| 2008-06-12 | $18.14 | $23.96 | 144,651 | — | — |
| 2008-06-11 | $17.48 | $23.09 | 206,476 | — | — |
| 2008-06-10 | $17.95 | $23.71 | 194,874 | — | — |
| 2008-06-09 | $17.98 | $23.75 | 177,252 | — | — |
| 2008-06-06 | $17.85 | $23.58 | 206,623 | — | — |
| 2008-06-05 | $17.95 | $23.71 | 176,958 | — | — |
| 2008-06-04 | $17.64 | $23.30 | 241,721 | — | — |
| 2008-06-03 | $17.41 | $22.99 | 234,672 | — | — |
| 2008-06-02 | $17.23 | $22.76 | 219,546 | — | — |
| 2008-05-30 | $17.45 | $23.05 | 295,175 | — | — |
| 2008-05-29 | $17.43 | $23.03 | 265,217 | — | — |
| 2008-05-28 | $17.25 | $22.78 | 282,546 | — | — |
| 2008-05-27 | $17.16 | $22.67 | 292,826 | — | — |
| 2008-05-23 | $16.56 | $21.88 | 159,336 | — | — |
| 2008-05-22 | $16.79 | $22.18 | 336,441 | — | — |
| 2008-05-21 | $16.62 | $21.95 | 347,308 | — | — |
| 2008-05-20 | $16.37 | $21.62 | 324,105 | — | — |
| 2008-05-19 | $16.38 | $21.63 | 369,336 | — | — |
| 2008-05-16 | $16.30 | $21.53 | 301,637 | — | — |
| 2008-05-15 | $16.34 | $21.59 | 351,861 | — | — |
| 2008-05-14 | $16.30 | $21.52 | 283,721 | — | — |
| 2008-05-13 | $16.21 | $21.42 | 298,700 | — | — |
| 2008-05-12 | $16.37 | $21.62 | 376,826 | — | — |
| 2008-05-09 | $16.25 | $21.47 | 188,560 | — | — |
| 2008-05-08 | $16.10 | $21.26 | 237,021 | — | — |
| 2008-05-07 | $16.06 | $21.22 | 287,392 | — | — |
| 2008-05-06 | $16.35 | $21.60 | 379,616 | — | — |
| 2008-05-05 | $16.21 | $21.42 | 306,924 | — | — |
| 2008-05-02 | $16.43 | $21.70 | 237,462 | — | — |
| 2008-05-01 | $16.62 | $21.96 | 308,098 | — | — |
| 2008-04-30 | $16.57 | $21.88 | 214,406 | — | — |
| 2008-04-29 | $16.68 | $22.03 | 219,693 | — | — |
| 2008-04-28 | $16.86 | $22.27 | 359,203 | — | — |
| 2008-04-25 | $15.85 | $20.93 | 310,301 | — | — |
| 2008-04-24 | $16.39 | $21.65 | 255,525 | — | — |
| 2008-04-23 | $16.62 | $21.96 | 420,294 | — | — |
| 2008-04-22 | $16.71 | $22.07 | 354,063 | — | — |
| 2008-04-21 | $17.02 | $22.49 | 346,280 | — | — |
| 2008-04-18 | $17.23 | $22.76 | 307,805 | — | — |
| 2008-04-17 | $16.99 | $22.44 | 207,063 | — | — |
| 2008-04-16 | $17.02 | $22.49 | 301,931 | — | — |
| 2008-04-15 | $17.01 | $22.47 | 241,133 | — | — |
| 2008-04-14 | $16.87 | $22.28 | 295,322 | — | — |
| 2008-04-11 | $16.96 | $22.40 | 348,042 | — | — |
| 2008-04-10 | $17.45 | $23.04 | 561,861 | — | — |
| 2008-04-09 | $17.52 | $23.14 | 379,322 | — | — |
| 2008-04-08 | $17.83 | $23.55 | 263,896 | — | — |
| 2008-04-07 | $17.94 | $23.70 | 348,042 | — | — |
| 2008-04-04 | $17.87 | $23.61 | 384,462 | — | — |
| 2008-04-03 | $17.59 | $23.23 | 235,700 | — | — |
| 2008-04-02 | $17.57 | $23.21 | 164,329 | — | — |
| 2008-04-01 | $17.38 | $22.96 | 232,909 | — | — |
| 2008-03-31 | $17.16 | $22.67 | 364,196 | — | — |
| 2008-03-28 | $16.59 | $21.92 | 161,245 | — | — |
| 2008-03-27 | $16.59 | $21.91 | 122,182 | — | — |
| 2008-03-26 | $16.68 | $22.03 | 168,294 | — | — |
| 2008-03-25 | $16.78 | $22.16 | 187,679 | — | — |
| 2008-03-24 | $16.70 | $22.06 | 285,336 | — | — |
| 2008-03-20 | $16.79 | $22.18 | 1,085,540 | — | — |
| 2008-03-19 | $16.10 | $21.27 | 352,301 | — | — |
| 2008-03-18 | $15.78 | $20.84 | 458,770 | — | — |
| 2008-03-17 | $15.21 | $20.09 | 414,273 | — | — |
| 2008-03-14 | $15.33 | $20.25 | 315,882 | — | — |
| 2008-03-13 | $15.74 | $20.80 | 261,693 | — | — |
| 2008-03-12 | $15.70 | $20.73 | 316,910 | — | — |
| 2008-03-11 | $15.38 | $20.32 | 784,784 | — | — |
| 2008-03-10 | $14.84 | $19.61 | 639,253 | — | — |
| 2008-03-07 | $14.91 | $19.70 | 725,896 | — | — |
| 2008-03-06 | $15.27 | $20.18 | 429,693 | — | — |
| 2008-03-05 | $15.63 | $20.57 | 375,576 | — | — |
| 2008-03-04 | $15.84 | $20.85 | 373,912 | — | — |
| 2008-03-03 | $15.97 | $21.02 | 514,281 | — | — |
| 2008-02-29 | $16.02 | $21.09 | 366,500 | — | — |
| 2008-02-28 | $16.13 | $21.23 | 517,608 | — | — |
| 2008-02-27 | $16.16 | $21.27 | 312,047 | — | — |
| 2008-02-26 | $16.46 | $21.66 | 217,510 | — | — |
| 2008-02-25 | $16.36 | $21.53 | 286,938 | — | — |
| 2008-02-22 | $16.01 | $21.08 | 287,695 | — | — |
| 2008-02-21 | $16.04 | $21.11 | 270,602 | — | — |
| 2008-02-20 | $16.45 | $21.65 | 225,376 | — | — |
| 2008-02-19 | $16.11 | $21.21 | 211,611 | — | — |
| 2008-02-15 | $16.16 | $21.27 | 185,595 | — | — |
| 2008-02-14 | $16.07 | $21.15 | 340,030 | — | — |
| 2008-02-13 | $16.86 | $22.19 | 282,703 | — | — |
| 2008-02-12 | $16.33 | $21.50 | 203,595 | — | — |
| 2008-02-11 | $16.07 | $21.16 | 176,822 | — | — |
| 2008-02-08 | $16.11 | $21.21 | 188,166 | — | — |
| 2008-02-07 | $16.31 | $21.47 | 196,485 | — | — |
| 2008-02-06 | $16.17 | $21.29 | 135,982 | — | — |
| 2008-02-05 | $16.22 | $21.35 | 208,435 | — | — |
| 2008-02-04 | $16.53 | $21.76 | 233,544 | — | — |
| 2008-02-01 | $17.02 | $22.40 | 258,653 | — | — |
| 2008-01-31 | $16.51 | $21.74 | 297,829 | — | — |
| 2008-01-30 | $16.35 | $21.52 | 273,930 | — | — |
| 2008-01-29 | $16.87 | $22.20 | 147,780 | — | — |
| 2008-01-28 | $16.90 | $22.24 | 246,552 | — | — |
| 2008-01-25 | $16.48 | $21.69 | 237,628 | — | — |
| 2008-01-24 | $16.57 | $21.81 | 370,131 | — | — |
| 2008-01-23 | $17.14 | $22.57 | 461,491 | — | — |
| 2008-01-22 | $16.46 | $21.67 | 285,274 | — | — |
| 2008-01-18 | $16.16 | $21.28 | 420,046 | — | — |
| 2008-01-17 | $16.57 | $21.81 | 242,771 | — | — |
| 2008-01-16 | $16.87 | $22.20 | 317,644 | — | — |
| 2008-01-15 | $16.57 | $21.82 | 282,854 | — | — |
| 2008-01-14 | $16.83 | $22.16 | 199,511 | — | — |
| 2008-01-11 | $16.83 | $22.15 | 187,107 | — | — |
| 2008-01-10 | $17.37 | $22.87 | 247,308 | — | — |
| 2008-01-09 | $17.07 | $22.47 | 243,527 | — | — |
| 2008-01-08 | $16.79 | $22.10 | 307,661 | — | — |
| 2008-01-07 | $17.18 | $22.61 | 222,502 | — | — |
| 2008-01-04 | $16.80 | $22.11 | 225,073 | — | — |
| 2008-01-03 | $17.16 | $22.58 | 262,434 | — | — |
| 2008-01-02 | $17.41 | $22.91 | 312,955 | — | — |