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
- 2005-02-11 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 | $14.16 | $14.16 | 20,200 | — | — |
| 2008-12-30 | $14.25 | $14.25 | 9,700 | — | — |
| 2008-12-29 | $14.25 | $14.25 | 11,400 | — | — |
| 2008-12-26 | $14.55 | $14.55 | 18,800 | — | — |
| 2008-12-24 | $14.70 | $14.70 | 1,700 | — | — |
| 2008-12-23 | $14.39 | $14.39 | 8,200 | — | — |
| 2008-12-22 | $14.66 | $14.66 | 9,800 | — | — |
| 2008-12-19 | $15.13 | $15.13 | 66,300 | — | — |
| 2008-12-18 | $16.37 | $16.37 | 15,300 | — | — |
| 2008-12-17 | $16.62 | $16.62 | 16,500 | — | — |
| 2008-12-16 | $16.82 | $16.82 | 18,700 | — | — |
| 2008-12-15 | $16.44 | $16.44 | 22,100 | — | — |
| 2008-12-12 | $18.60 | $18.60 | 17,000 | — | — |
| 2008-12-11 | $16.75 | $16.75 | 5,900 | — | — |
| 2008-12-10 | $19.69 | $19.69 | 6,700 | — | — |
| 2008-12-09 | $18.85 | $18.85 | 13,800 | — | — |
| 2008-12-08 | $17.79 | $17.79 | 17,000 | — | — |
| 2008-12-05 | $16.74 | $16.74 | 10,400 | — | — |
| 2008-12-04 | $15.72 | $15.72 | 9,200 | — | — |
| 2008-12-03 | $17.37 | $17.37 | 15,500 | — | — |
| 2008-12-02 | $16.28 | $16.28 | 18,300 | — | — |
| 2008-12-01 | $16.00 | $16.00 | 11,500 | — | — |
| 2008-11-28 | $18.04 | $18.04 | 4,700 | — | — |
| 2008-11-26 | $17.40 | $17.40 | 13,900 | — | — |
| 2008-11-25 | $16.25 | $16.25 | 15,800 | — | — |
| 2008-11-24 | $15.93 | $15.93 | 23,000 | — | — |
| 2008-11-21 | $14.97 | $14.97 | 14,800 | — | — |
| 2008-11-20 | $13.04 | $13.04 | 21,000 | — | — |
| 2008-11-19 | $13.23 | $13.23 | 23,400 | — | — |
| 2008-11-18 | $15.83 | $15.83 | 6,900 | — | — |
| 2008-11-17 | $14.74 | $14.74 | 3,600 | — | — |
| 2008-11-14 | $14.35 | $14.35 | 2,500 | — | — |
| 2008-11-13 | $14.50 | $14.50 | 5,400 | — | — |
| 2008-11-12 | $13.00 | $13.00 | 15,700 | — | — |
| 2008-11-11 | $14.44 | $14.44 | 6,900 | — | — |
| 2008-11-10 | $13.38 | $13.38 | 2,600 | — | — |
| 2008-11-07 | $13.12 | $13.12 | 9,800 | — | — |
| 2008-11-06 | $13.37 | $13.37 | 8,900 | — | — |
| 2008-11-05 | $15.19 | $15.19 | 11,800 | — | — |
| 2008-11-04 | $16.37 | $16.37 | 5,800 | — | — |
| 2008-11-03 | $16.46 | $16.46 | 4,600 | — | — |
| 2008-10-31 | $15.28 | $15.28 | 23,000 | — | — |
| 2008-10-30 | $13.18 | $13.18 | 12,900 | — | — |
| 2008-10-29 | $12.68 | $12.68 | 24,600 | — | — |
| 2008-10-28 | $13.21 | $13.21 | 20,100 | — | — |
| 2008-10-27 | $12.55 | $12.55 | 31,800 | — | — |
| 2008-10-24 | $12.40 | $12.40 | 24,000 | — | — |
| 2008-10-23 | $13.27 | $13.27 | 21,100 | — | — |
| 2008-10-22 | $14.09 | $14.09 | 15,000 | — | — |
| 2008-10-21 | $15.20 | $15.20 | 17,000 | — | — |
| 2008-10-20 | $15.25 | $15.25 | 23,500 | — | — |
| 2008-10-17 | $13.81 | $13.81 | 74,600 | — | — |
| 2008-10-16 | $14.02 | $14.02 | 23,000 | — | — |
| 2008-10-15 | $14.65 | $14.65 | 10,900 | — | — |
| 2008-10-14 | $16.74 | $16.74 | 15,600 | — | — |
| 2008-10-13 | $16.90 | $16.90 | 16,300 | — | — |
| 2008-10-10 | $16.06 | $16.06 | 29,400 | — | — |
| 2008-10-09 | $16.14 | $16.14 | 79,700 | — | — |
| 2008-10-08 | $16.09 | $16.09 | 61,600 | — | — |
| 2008-10-07 | $20.24 | $20.24 | 10,000 | — | — |
| 2008-10-06 | $20.94 | $20.94 | 15,000 | — | — |
| 2008-10-03 | $21.77 | $21.77 | 6,200 | — | — |
| 2008-10-02 | $22.51 | $22.51 | 11,200 | — | — |
| 2008-10-01 | $23.55 | $23.55 | 9,400 | — | — |
| 2008-09-30 | $24.36 | $24.36 | 11,400 | — | — |
| 2008-09-29 | $22.00 | $22.00 | 9,200 | — | — |
| 2008-09-26 | $24.49 | $24.49 | 12,900 | — | — |
| 2008-09-25 | $24.32 | $24.32 | 15,200 | — | — |
| 2008-09-24 | $24.14 | $24.14 | 172,100 | — | — |
| 2008-09-23 | $26.25 | $26.25 | 12,100 | — | — |
| 2008-09-22 | $26.72 | $26.72 | 14,100 | — | — |
| 2008-09-19 | $27.85 | $27.85 | 100,900 | — | — |
| 2008-09-18 | $26.80 | $26.80 | 32,500 | — | — |
| 2008-09-17 | $25.00 | $25.00 | 11,400 | — | — |
| 2008-09-16 | $27.38 | $27.38 | 16,600 | — | — |
| 2008-09-15 | $25.87 | $25.87 | 8,000 | — | — |
| 2008-09-12 | $26.18 | $26.18 | 16,000 | — | — |
| 2008-09-11 | $25.89 | $25.89 | 29,100 | — | — |
| 2008-09-10 | $25.96 | $25.96 | 31,300 | — | — |
| 2008-09-09 | $26.41 | $26.41 | 162,700 | — | — |
| 2008-09-08 | $27.07 | $27.07 | 20,900 | — | — |
| 2008-09-05 | $26.08 | $26.08 | 52,200 | — | — |
| 2008-09-04 | $26.21 | $26.21 | 25,300 | — | — |
| 2008-09-03 | $26.14 | $26.14 | 6,800 | — | — |
| 2008-09-02 | $25.19 | $25.19 | 18,800 | — | — |
| 2008-08-29 | $24.63 | $24.63 | 8,300 | — | — |
| 2008-08-28 | $24.13 | $24.13 | 10,100 | — | — |
| 2008-08-27 | $22.18 | $22.18 | 21,500 | — | — |
| 2008-08-26 | $23.27 | $23.27 | 4,300 | — | — |
| 2008-08-25 | $22.88 | $22.88 | 11,000 | — | — |
| 2008-08-22 | $23.55 | $23.55 | 8,300 | — | — |
| 2008-08-21 | $23.00 | $23.00 | 19,700 | — | — |
| 2008-08-20 | $23.17 | $23.17 | 11,900 | — | — |
| 2008-08-19 | $23.41 | $23.41 | 12,700 | — | — |
| 2008-08-18 | $23.80 | $23.80 | 16,200 | — | — |
| 2008-08-15 | $25.36 | $25.36 | 18,600 | — | — |
| 2008-08-14 | $26.62 | $26.62 | 7,200 | — | — |
| 2008-08-13 | $25.83 | $25.83 | 9,500 | — | — |
| 2008-08-12 | $26.00 | $26.00 | 9,000 | — | — |
| 2008-08-11 | $26.70 | $26.70 | 13,500 | — | — |
| 2008-08-08 | $26.40 | $26.40 | 13,700 | — | — |
| 2008-08-07 | $25.73 | $25.73 | 13,200 | — | — |
| 2008-08-06 | $26.33 | $26.33 | 10,200 | — | — |
| 2008-08-05 | $26.50 | $26.50 | 14,300 | — | — |
| 2008-08-04 | $24.99 | $24.99 | 13,200 | — | — |
| 2008-08-01 | $24.73 | $24.73 | 23,400 | — | — |
| 2008-07-31 | $24.92 | $24.92 | 7,100 | — | — |
| 2008-07-30 | $25.96 | $25.96 | 21,700 | — | — |
| 2008-07-29 | $24.84 | $24.84 | 20,200 | — | — |
| 2008-07-28 | $24.81 | $24.81 | 8,900 | — | — |
| 2008-07-25 | $26.25 | $26.25 | 31,700 | — | — |
| 2008-07-24 | $25.82 | $25.82 | 21,300 | — | — |
| 2008-07-23 | $26.80 | $26.80 | 53,000 | — | — |
| 2008-07-22 | $25.60 | $25.60 | 35,800 | — | — |
| 2008-07-21 | $25.03 | $25.03 | 5,700 | — | — |
| 2008-07-18 | $24.65 | $24.65 | 14,700 | — | — |
| 2008-07-17 | $25.00 | $25.00 | 15,400 | — | — |
| 2008-07-16 | $23.90 | $23.90 | 35,000 | — | — |
| 2008-07-15 | $23.12 | $23.12 | 19,600 | — | — |
| 2008-07-14 | $23.32 | $23.32 | 7,700 | — | — |
| 2008-07-11 | $23.55 | $23.55 | 22,000 | — | — |
| 2008-07-10 | $23.57 | $23.57 | 10,400 | — | — |
| 2008-07-09 | $22.47 | $22.47 | 18,800 | — | — |
| 2008-07-08 | $22.81 | $22.81 | 17,600 | — | — |
| 2008-07-07 | $22.00 | $22.00 | 67,500 | — | — |
| 2008-07-03 | $21.51 | $21.51 | 15,700 | — | — |
| 2008-07-02 | $20.63 | $20.63 | 19,300 | — | — |
| 2008-07-01 | $22.31 | $22.31 | 31,100 | — | — |
| 2008-06-30 | $22.02 | $22.02 | 25,700 | — | — |
| 2008-06-27 | $21.65 | $21.65 | 127,700 | — | — |
| 2008-06-26 | $21.48 | $21.48 | 10,800 | — | — |
| 2008-06-25 | $23.05 | $23.05 | 4,100 | — | — |
| 2008-06-24 | $22.85 | $22.85 | 20,700 | — | — |
| 2008-06-23 | $22.94 | $22.94 | 9,200 | — | — |
| 2008-06-20 | $23.08 | $23.08 | 28,400 | — | — |
| 2008-06-19 | $22.21 | $22.21 | 3,700 | — | — |
| 2008-06-18 | $21.12 | $21.12 | 2,900 | — | — |
| 2008-06-17 | $22.10 | $22.10 | 7,700 | — | — |
| 2008-06-16 | $23.09 | $23.09 | 4,000 | — | — |
| 2008-06-13 | $23.24 | $23.24 | 7,200 | — | — |
| 2008-06-12 | $22.35 | $22.35 | 8,300 | — | — |
| 2008-06-11 | $21.09 | $21.09 | 5,400 | — | — |
| 2008-06-10 | $21.99 | $21.99 | 10,900 | — | — |
| 2008-06-09 | $21.59 | $21.59 | 21,800 | — | — |
| 2008-06-06 | $22.45 | $22.45 | 17,300 | — | — |
| 2008-06-05 | $24.00 | $24.00 | 10,200 | — | — |
| 2008-06-04 | $23.37 | $23.37 | 11,900 | — | — |
| 2008-06-03 | $23.16 | $23.16 | 10,800 | — | — |
| 2008-06-02 | $23.61 | $23.61 | 22,400 | — | — |
| 2008-05-30 | $24.36 | $24.36 | 23,400 | — | — |
| 2008-05-29 | $25.17 | $25.17 | 11,400 | — | — |
| 2008-05-28 | $25.00 | $25.00 | 14,400 | — | — |
| 2008-05-27 | $23.96 | $23.96 | 6,600 | — | — |
| 2008-05-23 | $23.01 | $23.01 | 7,700 | — | — |
| 2008-05-22 | $23.40 | $23.40 | 11,200 | — | — |
| 2008-05-21 | $22.10 | $22.10 | 7,100 | — | — |
| 2008-05-20 | $22.85 | $22.85 | 5,800 | — | — |
| 2008-05-19 | $22.95 | $22.95 | 12,100 | — | — |
| 2008-05-16 | $23.24 | $23.24 | 9,200 | — | — |
| 2008-05-15 | $23.02 | $23.02 | 2,800 | — | — |
| 2008-05-14 | $22.76 | $22.76 | 8,200 | — | — |
| 2008-05-13 | $22.72 | $22.72 | 7,500 | — | — |
| 2008-05-12 | $22.86 | $22.86 | 12,100 | — | — |
| 2008-05-09 | $21.87 | $21.87 | 6,300 | — | — |
| 2008-05-08 | $21.98 | $21.98 | 5,100 | — | — |
| 2008-05-07 | $21.91 | $21.91 | 13,600 | — | — |
| 2008-05-06 | $22.33 | $22.33 | 9,200 | — | — |
| 2008-05-05 | $22.03 | $22.03 | 12,800 | — | — |
| 2008-05-02 | $21.89 | $21.89 | 8,300 | — | — |
| 2008-05-01 | $22.00 | $22.00 | 5,800 | — | — |
| 2008-04-30 | $20.97 | $20.97 | 6,200 | — | — |
| 2008-04-29 | $20.96 | $20.96 | 3,600 | — | — |
| 2008-04-28 | $20.87 | $20.87 | 7,000 | — | — |
| 2008-04-25 | $20.55 | $20.55 | 14,600 | — | — |
| 2008-04-24 | $20.20 | $20.20 | 9,100 | — | — |
| 2008-04-23 | $20.25 | $20.25 | 19,300 | — | — |
| 2008-04-22 | $19.91 | $19.91 | 17,500 | — | — |
| 2008-04-21 | $20.51 | $20.51 | 16,100 | — | — |
| 2008-04-18 | $20.36 | $20.36 | 16,000 | — | — |
| 2008-04-17 | $19.58 | $19.58 | 22,200 | — | — |
| 2008-04-16 | $20.22 | $20.22 | 47,500 | — | — |
| 2008-04-15 | $20.12 | $20.12 | 17,200 | — | — |
| 2008-04-14 | $19.55 | $19.55 | 11,700 | — | — |
| 2008-04-11 | $18.95 | $18.95 | 15,600 | — | — |
| 2008-04-10 | $19.71 | $19.71 | 13,900 | — | — |
| 2008-04-09 | $19.55 | $19.55 | 31,800 | — | — |
| 2008-04-08 | $20.42 | $20.42 | 18,400 | — | — |
| 2008-04-07 | $20.93 | $20.93 | 25,900 | — | — |
| 2008-04-04 | $20.95 | $20.95 | 19,800 | — | — |
| 2008-04-03 | $21.01 | $21.01 | 12,500 | — | — |
| 2008-04-02 | $21.30 | $21.30 | 22,100 | — | — |
| 2008-04-01 | $21.41 | $21.41 | 50,900 | — | — |
| 2008-03-31 | $20.87 | $20.87 | 11,400 | — | — |
| 2008-03-28 | $20.40 | $20.40 | 14,900 | — | — |
| 2008-03-27 | $21.16 | $21.16 | 23,600 | — | — |
| 2008-03-26 | $21.08 | $21.08 | 22,000 | — | — |
| 2008-03-25 | $21.25 | $21.25 | 28,600 | — | — |
| 2008-03-24 | $20.85 | $20.85 | 32,500 | — | — |
| 2008-03-20 | $20.54 | $20.54 | 83,300 | — | — |
| 2008-03-19 | $20.26 | $20.26 | 19,800 | — | — |
| 2008-03-18 | $20.42 | $20.42 | 23,600 | — | — |
| 2008-03-17 | $19.12 | $19.12 | 9,300 | — | — |
| 2008-03-14 | $19.44 | $19.44 | 9,100 | — | — |
| 2008-03-13 | $20.29 | $20.29 | 29,000 | — | — |
| 2008-03-12 | $19.62 | $19.62 | 33,800 | — | — |
| 2008-03-11 | $19.47 | $19.47 | 19,400 | — | — |
| 2008-03-10 | $18.38 | $18.38 | 5,200 | — | — |
| 2008-03-07 | $18.91 | $18.91 | 10,300 | — | — |
| 2008-03-06 | $19.16 | $19.16 | 34,100 | — | — |
| 2008-03-05 | $19.41 | $19.41 | 20,700 | — | — |
| 2008-03-04 | $18.44 | $18.44 | 10,000 | — | — |
| 2008-03-03 | $18.36 | $18.36 | 11,900 | — | — |
| 2008-02-29 | $18.68 | $18.68 | 12,700 | — | — |
| 2008-02-28 | $19.51 | $19.51 | 25,500 | — | — |
| 2008-02-27 | $20.44 | $20.44 | 12,500 | — | — |
| 2008-02-26 | $20.47 | $20.47 | 21,700 | — | — |
| 2008-02-25 | $20.12 | $20.12 | 23,200 | — | — |
| 2008-02-22 | $19.11 | $19.11 | 26,200 | — | — |
| 2008-02-21 | $20.92 | $20.92 | 20,500 | — | — |
| 2008-02-20 | $20.84 | $20.84 | 2,800 | — | — |
| 2008-02-19 | $20.41 | $20.41 | 28,700 | — | — |
| 2008-02-15 | $19.91 | $19.91 | 10,600 | — | — |
| 2008-02-14 | $20.25 | $20.25 | 21,100 | — | — |
| 2008-02-13 | $19.99 | $19.99 | 8,500 | — | — |
| 2008-02-12 | $19.65 | $19.65 | 4,400 | — | — |
| 2008-02-11 | $19.78 | $19.78 | 11,100 | — | — |
| 2008-02-08 | $19.26 | $19.26 | 8,400 | — | — |
| 2008-02-07 | $19.72 | $19.72 | 7,400 | — | — |
| 2008-02-06 | $19.69 | $19.69 | 12,200 | — | — |
| 2008-02-05 | $19.76 | $19.76 | 14,100 | — | — |
| 2008-02-04 | $20.41 | $20.41 | 18,100 | — | — |
| 2008-02-01 | $21.23 | $21.23 | 29,200 | — | — |
| 2008-01-31 | $22.20 | $22.20 | 21,100 | — | — |
| 2008-01-30 | $20.04 | $20.04 | 12,300 | — | — |
| 2008-01-29 | $19.41 | $19.41 | 10,400 | — | — |
| 2008-01-28 | $19.66 | $19.66 | 11,000 | — | — |
| 2008-01-25 | $18.18 | $18.18 | 5,000 | — | — |
| 2008-01-24 | $18.81 | $18.81 | 7,200 | — | — |
| 2008-01-23 | $19.05 | $19.05 | 16,400 | — | — |
| 2008-01-22 | $17.98 | $17.98 | 9,400 | — | — |
| 2008-01-18 | $16.93 | $16.93 | 17,800 | — | — |
| 2008-01-17 | $16.57 | $16.57 | 18,500 | — | — |
| 2008-01-16 | $17.84 | $17.84 | 24,100 | — | — |
| 2008-01-15 | $17.02 | $17.02 | 8,500 | — | — |
| 2008-01-14 | $17.12 | $17.12 | 12,400 | — | — |
| 2008-01-11 | $17.00 | $17.00 | 23,900 | — | — |
| 2008-01-10 | $17.94 | $17.94 | 16,800 | — | — |
| 2008-01-09 | $17.74 | $17.74 | 21,800 | — | — |
| 2008-01-08 | $16.34 | $16.34 | 20,600 | — | — |
| 2008-01-07 | $16.73 | $16.73 | 22,500 | — | — |
| 2008-01-04 | $16.92 | $16.92 | 21,500 | — | — |
| 2008-01-03 | $18.29 | $18.29 | 11,900 | — | — |
| 2008-01-02 | $19.36 | $19.36 | 19,200 | — | — |