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
- 1996-11-01 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 | $17.82 | $17.82 | 348,000 | — | — |
| 2008-12-30 | $17.08 | $17.08 | 925,000 | — | — |
| 2008-12-29 | $16.97 | $16.97 | 262,300 | — | — |
| 2008-12-26 | $17.54 | $17.54 | 144,200 | — | — |
| 2008-12-24 | $17.44 | $17.44 | 139,300 | — | — |
| 2008-12-23 | $17.48 | $17.48 | 400,300 | — | — |
| 2008-12-22 | $17.52 | $17.52 | 563,400 | — | — |
| 2008-12-19 | $17.52 | $17.52 | 984,600 | — | — |
| 2008-12-18 | $17.35 | $17.35 | 578,900 | — | — |
| 2008-12-17 | $16.35 | $16.35 | 427,800 | — | — |
| 2008-12-16 | $16.44 | $16.44 | 447,100 | — | — |
| 2008-12-15 | $16.32 | $16.32 | 455,400 | — | — |
| 2008-12-12 | $17.12 | $17.12 | 271,700 | — | — |
| 2008-12-11 | $17.09 | $17.09 | 338,400 | — | — |
| 2008-12-10 | $17.51 | $17.51 | 350,400 | — | — |
| 2008-12-09 | $16.81 | $16.81 | 466,100 | — | — |
| 2008-12-08 | $17.40 | $17.40 | 439,400 | — | — |
| 2008-12-05 | $17.00 | $17.00 | 699,300 | — | — |
| 2008-12-04 | $16.44 | $16.44 | 745,300 | — | — |
| 2008-12-03 | $17.06 | $17.06 | 576,000 | — | — |
| 2008-12-02 | $16.75 | $16.75 | 581,400 | — | — |
| 2008-12-01 | $16.60 | $16.60 | 547,300 | — | — |
| 2008-11-28 | $18.01 | $18.01 | 241,700 | — | — |
| 2008-11-26 | $17.88 | $17.88 | 558,100 | — | — |
| 2008-11-25 | $18.19 | $18.19 | 1,314,000 | — | — |
| 2008-11-24 | $19.27 | $19.27 | 847,000 | — | — |
| 2008-11-21 | $19.09 | $19.09 | 1,020,900 | — | — |
| 2008-11-20 | $18.39 | $18.39 | 561,600 | — | — |
| 2008-11-19 | $18.86 | $18.86 | 462,800 | — | — |
| 2008-11-18 | $19.27 | $19.27 | 496,300 | — | — |
| 2008-11-17 | $19.49 | $19.49 | 488,600 | — | — |
| 2008-11-14 | $19.75 | $19.75 | 565,800 | — | — |
| 2008-11-13 | $19.76 | $19.76 | 726,400 | — | — |
| 2008-11-12 | $18.51 | $18.51 | 727,200 | — | — |
| 2008-11-11 | $20.47 | $20.47 | 634,600 | — | — |
| 2008-11-10 | $21.17 | $21.17 | 496,400 | — | — |
| 2008-11-07 | $20.87 | $20.87 | 335,800 | — | — |
| 2008-11-06 | $20.29 | $20.29 | 558,300 | — | — |
| 2008-11-05 | $19.99 | $19.99 | 447,000 | — | — |
| 2008-11-04 | $20.79 | $20.79 | 697,200 | — | — |
| 2008-11-03 | $21.72 | $21.72 | 421,700 | — | — |
| 2008-10-31 | $22.34 | $22.34 | 870,100 | — | — |
| 2008-10-30 | $20.34 | $20.34 | 354,300 | — | — |
| 2008-10-29 | $18.87 | $18.87 | 561,000 | — | — |
| 2008-10-28 | $18.54 | $18.54 | 713,200 | — | — |
| 2008-10-27 | $18.22 | $18.22 | 738,100 | — | — |
| 2008-10-24 | $19.07 | $19.07 | 468,000 | — | — |
| 2008-10-23 | $19.31 | $19.31 | 997,200 | — | — |
| 2008-10-22 | $20.24 | $20.24 | 658,200 | — | — |
| 2008-10-21 | $21.35 | $21.35 | 1,210,900 | — | — |
| 2008-10-20 | $23.08 | $23.08 | 618,400 | — | — |
| 2008-10-17 | $21.71 | $21.71 | 622,100 | — | — |
| 2008-10-16 | $21.50 | $21.50 | 919,500 | — | — |
| 2008-10-15 | $19.88 | $19.88 | 935,600 | — | — |
| 2008-10-14 | $22.16 | $22.16 | 865,200 | — | — |
| 2008-10-13 | $23.15 | $23.15 | 808,500 | — | — |
| 2008-10-10 | $22.74 | $22.74 | 1,275,600 | — | — |
| 2008-10-09 | $21.64 | $21.64 | 761,300 | — | — |
| 2008-10-08 | $22.28 | $22.28 | 1,290,300 | — | — |
| 2008-10-07 | $22.18 | $22.18 | 861,700 | — | — |
| 2008-10-06 | $23.24 | $23.24 | 1,537,600 | — | — |
| 2008-10-03 | $24.99 | $24.99 | 818,400 | — | — |
| 2008-10-02 | $24.99 | $24.99 | 541,300 | — | — |
| 2008-10-01 | $25.33 | $25.33 | 609,100 | — | — |
| 2008-09-30 | $24.99 | $24.99 | 603,800 | — | — |
| 2008-09-29 | $24.08 | $24.08 | 651,100 | — | — |
| 2008-09-26 | $24.06 | $24.06 | 919,800 | — | — |
| 2008-09-25 | $24.32 | $24.32 | 495,600 | — | — |
| 2008-09-24 | $23.92 | $23.92 | 759,400 | — | — |
| 2008-09-23 | $24.70 | $24.70 | 756,600 | — | — |
| 2008-09-22 | $24.73 | $24.73 | 847,200 | — | — |
| 2008-09-19 | $26.75 | $26.75 | 2,964,700 | — | — |
| 2008-09-18 | $25.46 | $25.46 | 2,180,700 | — | — |
| 2008-09-17 | $23.76 | $23.76 | 785,100 | — | — |
| 2008-09-16 | $24.54 | $24.54 | 983,900 | — | — |
| 2008-09-15 | $23.27 | $23.27 | 540,900 | — | — |
| 2008-09-12 | $23.32 | $23.32 | 772,800 | — | — |
| 2008-09-11 | $23.13 | $23.13 | 717,700 | — | — |
| 2008-09-10 | $23.22 | $23.22 | 527,700 | — | — |
| 2008-09-09 | $22.95 | $22.95 | 1,254,500 | — | — |
| 2008-09-08 | $22.41 | $22.41 | 797,400 | — | — |
| 2008-09-05 | $20.79 | $20.79 | 859,100 | — | — |
| 2008-09-04 | $20.03 | $20.03 | 1,083,300 | — | — |
| 2008-09-03 | $19.58 | $19.58 | 1,626,400 | — | — |
| 2008-09-02 | $18.75 | $18.75 | 820,800 | — | — |
| 2008-08-29 | $19.22 | $19.22 | 214,100 | — | — |
| 2008-08-28 | $19.55 | $19.55 | 423,700 | — | — |
| 2008-08-27 | $19.43 | $19.43 | 234,000 | — | — |
| 2008-08-26 | $19.09 | $19.09 | 417,800 | — | — |
| 2008-08-25 | $18.76 | $18.76 | 414,200 | — | — |
| 2008-08-22 | $19.55 | $19.55 | 423,000 | — | — |
| 2008-08-21 | $19.39 | $19.39 | 483,700 | — | — |
| 2008-08-20 | $19.02 | $19.02 | 288,500 | — | — |
| 2008-08-19 | $18.88 | $18.88 | 343,200 | — | — |
| 2008-08-18 | $18.99 | $18.99 | 349,100 | — | — |
| 2008-08-15 | $19.05 | $19.05 | 495,000 | — | — |
| 2008-08-14 | $18.57 | $18.57 | 357,100 | — | — |
| 2008-08-13 | $18.39 | $18.39 | 420,500 | — | — |
| 2008-08-12 | $17.58 | $17.58 | 381,700 | — | — |
| 2008-08-11 | $17.51 | $17.51 | 642,800 | — | — |
| 2008-08-08 | $17.57 | $17.57 | 754,200 | — | — |
| 2008-08-07 | $16.69 | $16.69 | 800,800 | — | — |
| 2008-08-06 | $17.00 | $17.00 | 1,012,100 | — | — |
| 2008-08-05 | $17.87 | $17.87 | 668,100 | — | — |
| 2008-08-04 | $17.83 | $17.83 | 586,000 | — | — |
| 2008-08-01 | $18.77 | $18.77 | 429,400 | — | — |
| 2008-07-31 | $19.22 | $19.22 | 326,500 | — | — |
| 2008-07-30 | $19.04 | $19.04 | 311,900 | — | — |
| 2008-07-29 | $19.37 | $19.37 | 442,200 | — | — |
| 2008-07-28 | $18.89 | $18.89 | 470,400 | — | — |
| 2008-07-25 | $18.78 | $18.78 | 648,300 | — | — |
| 2008-07-24 | $18.07 | $18.07 | 557,800 | — | — |
| 2008-07-23 | $18.71 | $18.71 | 408,600 | — | — |
| 2008-07-22 | $18.19 | $18.19 | 595,000 | — | — |
| 2008-07-21 | $17.60 | $17.60 | 406,500 | — | — |
| 2008-07-18 | $17.35 | $17.35 | 674,000 | — | — |
| 2008-07-17 | $18.24 | $18.24 | 508,100 | — | — |
| 2008-07-16 | $18.05 | $18.05 | 445,700 | — | — |
| 2008-07-15 | $17.62 | $17.62 | 355,100 | — | — |
| 2008-07-14 | $17.67 | $17.67 | 435,800 | — | — |
| 2008-07-11 | $18.30 | $18.30 | 418,200 | — | — |
| 2008-07-10 | $18.19 | $18.19 | 525,200 | — | — |
| 2008-07-09 | $18.45 | $18.45 | 398,600 | — | — |
| 2008-07-08 | $19.11 | $19.11 | 534,100 | — | — |
| 2008-07-07 | $18.25 | $18.25 | 608,900 | — | — |
| 2008-07-03 | $18.72 | $18.72 | 283,200 | — | — |
| 2008-07-02 | $18.74 | $18.74 | 522,900 | — | — |
| 2008-07-01 | $19.46 | $19.46 | 416,700 | — | — |
| 2008-06-30 | $19.48 | $19.48 | 435,500 | — | — |
| 2008-06-27 | $20.13 | $20.13 | 1,195,200 | — | — |
| 2008-06-26 | $20.45 | $20.45 | 279,700 | — | — |
| 2008-06-25 | $21.13 | $21.13 | 590,700 | — | — |
| 2008-06-24 | $21.46 | $21.46 | 274,700 | — | — |
| 2008-06-23 | $21.92 | $21.92 | 263,900 | — | — |
| 2008-06-20 | $22.07 | $22.07 | 880,000 | — | — |
| 2008-06-19 | $22.12 | $22.12 | 460,700 | — | — |
| 2008-06-18 | $21.78 | $21.78 | 686,500 | — | — |
| 2008-06-17 | $21.35 | $21.35 | 505,600 | — | — |
| 2008-06-16 | $21.16 | $21.16 | 378,700 | — | — |
| 2008-06-13 | $21.26 | $21.26 | 521,800 | — | — |
| 2008-06-12 | $20.97 | $20.97 | 432,900 | — | — |
| 2008-06-11 | $20.75 | $20.75 | 550,200 | — | — |
| 2008-06-10 | $20.80 | $20.80 | 299,900 | — | — |
| 2008-06-09 | $20.87 | $20.87 | 506,700 | — | — |
| 2008-06-06 | $20.45 | $20.45 | 459,200 | — | — |
| 2008-06-05 | $21.65 | $21.65 | 295,100 | — | — |
| 2008-06-04 | $21.05 | $21.05 | 492,900 | — | — |
| 2008-06-03 | $20.64 | $20.64 | 368,200 | — | — |
| 2008-06-02 | $20.70 | $20.70 | 481,900 | — | — |
| 2008-05-30 | $21.27 | $21.27 | 485,600 | — | — |
| 2008-05-29 | $21.19 | $21.19 | 349,900 | — | — |
| 2008-05-28 | $21.24 | $21.24 | 355,800 | — | — |
| 2008-05-27 | $21.22 | $21.22 | 654,400 | — | — |
| 2008-05-23 | $20.54 | $20.54 | 318,500 | — | — |
| 2008-05-22 | $20.46 | $20.46 | 744,000 | — | — |
| 2008-05-21 | $19.72 | $19.72 | 718,800 | — | — |
| 2008-05-20 | $20.41 | $20.41 | 2,471,000 | — | — |
| 2008-05-19 | $18.27 | $18.27 | 824,000 | — | — |
| 2008-05-16 | $18.38 | $18.38 | 736,000 | — | — |
| 2008-05-15 | $18.31 | $18.31 | 680,900 | — | — |
| 2008-05-14 | $18.24 | $18.24 | 1,220,900 | — | — |
| 2008-05-13 | $18.77 | $18.77 | 677,900 | — | — |
| 2008-05-12 | $18.92 | $18.92 | 537,400 | — | — |
| 2008-05-09 | $18.99 | $18.99 | 299,700 | — | — |
| 2008-05-08 | $19.14 | $19.14 | 707,100 | — | — |
| 2008-05-07 | $18.66 | $18.66 | 829,600 | — | — |
| 2008-05-06 | $18.42 | $18.42 | 713,000 | — | — |
| 2008-05-05 | $19.38 | $19.38 | 622,300 | — | — |
| 2008-05-02 | $19.48 | $19.48 | 452,200 | — | — |
| 2008-05-01 | $19.71 | $19.71 | 505,100 | — | — |
| 2008-04-30 | $19.80 | $19.80 | 443,100 | — | — |
| 2008-04-29 | $19.98 | $19.98 | 447,700 | — | — |
| 2008-04-28 | $20.19 | $20.19 | 326,100 | — | — |
| 2008-04-25 | $20.25 | $20.25 | 264,300 | — | — |
| 2008-04-24 | $20.24 | $20.24 | 222,200 | — | — |
| 2008-04-23 | $19.65 | $19.65 | 266,900 | — | — |
| 2008-04-22 | $19.82 | $19.82 | 300,000 | — | — |
| 2008-04-21 | $20.05 | $20.05 | 418,600 | — | — |
| 2008-04-18 | $20.23 | $20.23 | 498,600 | — | — |
| 2008-04-17 | $18.96 | $18.96 | 191,500 | — | — |
| 2008-04-16 | $19.12 | $19.12 | 431,500 | — | — |
| 2008-04-15 | $18.62 | $18.62 | 368,200 | — | — |
| 2008-04-14 | $18.54 | $18.54 | 535,500 | — | — |
| 2008-04-11 | $18.71 | $18.71 | 744,100 | — | — |
| 2008-04-10 | $19.71 | $19.71 | 531,700 | — | — |
| 2008-04-09 | $19.20 | $19.20 | 514,300 | — | — |
| 2008-04-08 | $19.03 | $19.03 | 388,200 | — | — |
| 2008-04-07 | $18.45 | $18.45 | 217,800 | — | — |
| 2008-04-04 | $18.68 | $18.68 | 316,000 | — | — |
| 2008-04-03 | $18.73 | $18.73 | 209,300 | — | — |
| 2008-04-02 | $18.79 | $18.79 | 293,600 | — | — |
| 2008-04-01 | $18.94 | $18.94 | 849,800 | — | — |
| 2008-03-31 | $18.71 | $18.71 | 452,900 | — | — |
| 2008-03-28 | $18.75 | $18.75 | 863,100 | — | — |
| 2008-03-27 | $18.44 | $18.44 | 859,000 | — | — |
| 2008-03-26 | $18.15 | $18.15 | 572,800 | — | — |
| 2008-03-25 | $17.84 | $17.84 | 605,700 | — | — |
| 2008-03-24 | $17.28 | $17.28 | 786,500 | — | — |
| 2008-03-20 | $15.99 | $15.99 | 1,292,200 | — | — |
| 2008-03-19 | $15.78 | $15.78 | 476,500 | — | — |
| 2008-03-18 | $16.46 | $16.46 | 771,700 | — | — |
| 2008-03-17 | $15.90 | $15.90 | 881,300 | — | — |
| 2008-03-14 | $15.93 | $15.93 | 465,900 | — | — |
| 2008-03-13 | $16.51 | $16.51 | 957,400 | — | — |
| 2008-03-12 | $16.44 | $16.44 | 493,300 | — | — |
| 2008-03-11 | $16.58 | $16.58 | 559,700 | — | — |
| 2008-03-10 | $16.09 | $16.09 | 673,200 | — | — |
| 2008-03-07 | $16.18 | $16.18 | 862,500 | — | — |
| 2008-03-06 | $16.40 | $16.40 | 822,100 | — | — |
| 2008-03-05 | $16.98 | $16.98 | 534,400 | — | — |
| 2008-03-04 | $16.98 | $16.98 | 575,300 | — | — |
| 2008-03-03 | $17.33 | $17.33 | 758,100 | — | — |
| 2008-02-29 | $16.92 | $16.92 | 749,900 | — | — |
| 2008-02-28 | $17.85 | $17.85 | 1,029,700 | — | — |
| 2008-02-27 | $18.00 | $18.00 | 1,181,500 | — | — |
| 2008-02-26 | $17.96 | $17.96 | 1,269,500 | — | — |
| 2008-02-25 | $17.69 | $17.69 | 1,643,500 | — | — |
| 2008-02-22 | $18.07 | $18.07 | 7,804,200 | — | — |
| 2008-02-21 | $23.85 | $23.85 | 1,271,200 | — | — |
| 2008-02-20 | $24.07 | $24.07 | 671,400 | — | — |
| 2008-02-19 | $24.21 | $24.21 | 387,700 | — | — |
| 2008-02-15 | $23.83 | $23.83 | 416,400 | — | — |
| 2008-02-14 | $23.64 | $23.64 | 379,800 | — | — |
| 2008-02-13 | $24.19 | $24.19 | 616,500 | — | — |
| 2008-02-12 | $23.73 | $23.73 | 1,111,600 | — | — |
| 2008-02-11 | $23.66 | $23.66 | 587,800 | — | — |
| 2008-02-08 | $24.02 | $24.02 | 606,300 | — | — |
| 2008-02-07 | $24.46 | $24.46 | 566,600 | — | — |
| 2008-02-06 | $24.25 | $24.25 | 705,800 | — | — |
| 2008-02-05 | $24.41 | $24.41 | 494,400 | — | — |
| 2008-02-04 | $24.44 | $24.44 | 352,200 | — | — |
| 2008-02-01 | $24.55 | $24.55 | 493,600 | — | — |
| 2008-01-31 | $23.98 | $23.98 | 484,900 | — | — |
| 2008-01-30 | $23.97 | $23.97 | 613,200 | — | — |
| 2008-01-29 | $24.36 | $24.36 | 518,700 | — | — |
| 2008-01-28 | $24.49 | $24.49 | 520,600 | — | — |
| 2008-01-25 | $24.00 | $24.00 | 532,000 | — | — |
| 2008-01-24 | $24.44 | $24.44 | 1,136,100 | — | — |
| 2008-01-23 | $25.18 | $25.18 | 852,100 | — | — |
| 2008-01-22 | $24.56 | $24.56 | 802,000 | — | — |
| 2008-01-18 | $24.41 | $24.41 | 554,200 | — | — |
| 2008-01-17 | $25.09 | $25.09 | 633,200 | — | — |
| 2008-01-16 | $26.38 | $26.38 | 539,200 | — | — |
| 2008-01-15 | $26.63 | $26.63 | 434,000 | — | — |
| 2008-01-14 | $26.64 | $26.64 | 338,700 | — | — |
| 2008-01-11 | $26.39 | $26.39 | 441,400 | — | — |
| 2008-01-10 | $27.02 | $27.02 | 650,800 | — | — |
| 2008-01-09 | $27.74 | $27.74 | 712,100 | — | — |
| 2008-01-08 | $27.52 | $27.52 | 1,073,200 | — | — |
| 2008-01-07 | $28.97 | $28.97 | 345,200 | — | — |
| 2008-01-04 | $28.84 | $28.84 | 355,900 | — | — |
| 2008-01-03 | $29.81 | $29.81 | 409,500 | — | — |
| 2008-01-02 | $30.27 | $30.27 | 514,500 | — | — |