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
- 1994-04-04 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 | $17.12 | $17.12 | 229,400 | — | — |
| 2008-12-30 | $16.98 | $16.98 | 40,600 | — | — |
| 2008-12-29 | $16.21 | $16.21 | 58,200 | — | — |
| 2008-12-26 | $16.36 | $16.36 | 46,400 | — | — |
| 2008-12-24 | $16.47 | $16.47 | 26,400 | — | — |
| 2008-12-23 | $16.38 | $16.38 | 76,800 | — | — |
| 2008-12-22 | $16.14 | $16.14 | 183,400 | — | — |
| 2008-12-19 | $16.36 | $16.36 | 222,400 | — | — |
| 2008-12-18 | $16.17 | $16.17 | 187,800 | — | — |
| 2008-12-17 | $16.05 | $16.05 | 114,200 | — | — |
| 2008-12-16 | $15.89 | $15.89 | 143,000 | — | — |
| 2008-12-15 | $16.01 | $16.01 | 140,000 | — | — |
| 2008-12-12 | $16.50 | $16.50 | 145,400 | — | — |
| 2008-12-11 | $16.00 | $16.00 | 69,600 | — | — |
| 2008-12-10 | $16.17 | $16.17 | 79,000 | — | — |
| 2008-12-09 | $16.04 | $16.04 | 89,200 | — | — |
| 2008-12-08 | $16.14 | $16.14 | 175,400 | — | — |
| 2008-12-05 | $16.03 | $16.03 | 371,000 | — | — |
| 2008-12-04 | $15.21 | $15.21 | 161,800 | — | — |
| 2008-12-03 | $15.13 | $15.13 | 144,400 | — | — |
| 2008-12-02 | $15.41 | $15.41 | 205,200 | — | — |
| 2008-12-01 | $14.36 | $14.36 | 204,600 | — | — |
| 2008-11-28 | $15.19 | $15.19 | 112,600 | — | — |
| 2008-11-26 | $15.38 | $15.38 | 235,000 | — | — |
| 2008-11-25 | $14.58 | $14.58 | 288,600 | — | — |
| 2008-11-24 | $15.08 | $15.08 | 361,600 | — | — |
| 2008-11-21 | $15.00 | $15.00 | 494,000 | — | — |
| 2008-11-20 | $17.15 | $17.15 | 149,600 | — | — |
| 2008-11-19 | $17.42 | $17.42 | 215,200 | — | — |
| 2008-11-18 | $18.00 | $18.00 | 123,200 | — | — |
| 2008-11-17 | $17.95 | $17.95 | 177,800 | — | — |
| 2008-11-14 | $17.53 | $17.53 | 177,200 | — | — |
| 2008-11-13 | $17.98 | $17.98 | 210,800 | — | — |
| 2008-11-12 | $17.17 | $17.17 | 158,600 | — | — |
| 2008-11-11 | $17.39 | $17.39 | 228,200 | — | — |
| 2008-11-10 | $17.47 | $17.47 | 97,000 | — | — |
| 2008-11-07 | $17.81 | $17.81 | 172,400 | — | — |
| 2008-11-06 | $17.37 | $17.37 | 210,200 | — | — |
| 2008-11-05 | $17.08 | $17.08 | 149,400 | — | — |
| 2008-11-04 | $17.51 | $17.51 | 368,400 | — | — |
| 2008-11-03 | $18.17 | $18.17 | 175,200 | — | — |
| 2008-10-31 | $18.97 | $18.97 | 110,600 | — | — |
| 2008-10-30 | $19.28 | $19.28 | 129,000 | — | — |
| 2008-10-29 | $19.68 | $19.68 | 106,000 | — | — |
| 2008-10-28 | $20.08 | $20.08 | 175,600 | — | — |
| 2008-10-27 | $19.01 | $19.01 | 209,200 | — | — |
| 2008-10-24 | $19.31 | $19.31 | 333,400 | — | — |
| 2008-10-23 | $19.77 | $19.77 | 152,400 | — | — |
| 2008-10-22 | $19.83 | $19.83 | 212,800 | — | — |
| 2008-10-21 | $20.87 | $20.87 | 198,600 | — | — |
| 2008-10-20 | $20.24 | $20.24 | 252,800 | — | — |
| 2008-10-17 | $20.03 | $20.03 | 424,000 | — | — |
| 2008-10-16 | $21.50 | $21.50 | 508,000 | — | — |
| 2008-10-15 | $20.17 | $20.17 | 674,200 | — | — |
| 2008-10-14 | $21.00 | $21.00 | 572,600 | — | — |
| 2008-10-13 | $21.83 | $21.83 | 223,200 | — | — |
| 2008-10-10 | $20.95 | $20.95 | 250,000 | — | — |
| 2008-10-09 | $20.25 | $20.25 | 298,800 | — | — |
| 2008-10-08 | $20.43 | $20.43 | 269,800 | — | — |
| 2008-10-07 | $18.75 | $18.75 | 167,800 | — | — |
| 2008-10-06 | $19.74 | $19.74 | 233,200 | — | — |
| 2008-10-03 | $19.84 | $19.84 | 152,400 | — | — |
| 2008-10-02 | $21.08 | $21.08 | 105,600 | — | — |
| 2008-10-01 | $20.79 | $20.79 | 106,800 | — | — |
| 2008-09-30 | $20.50 | $20.50 | 318,600 | — | — |
| 2008-09-29 | $20.44 | $20.44 | 240,000 | — | — |
| 2008-09-26 | $22.90 | $22.90 | 345,800 | — | — |
| 2008-09-25 | $21.02 | $21.02 | 468,400 | — | — |
| 2008-09-24 | $21.49 | $21.49 | 419,000 | — | — |
| 2008-09-23 | $21.43 | $21.43 | 225,400 | — | — |
| 2008-09-22 | $20.50 | $20.50 | 398,400 | — | — |
| 2008-09-19 | $20.67 | $20.67 | 1,097,000 | — | — |
| 2008-09-18 | $20.28 | $20.28 | 466,400 | — | — |
| 2008-09-17 | $19.72 | $19.72 | 764,400 | — | — |
| 2008-09-16 | $19.68 | $19.68 | 606,600 | — | — |
| 2008-09-15 | $18.76 | $18.76 | 626,600 | — | — |
| 2008-09-12 | $18.67 | $18.67 | 518,000 | — | — |
| 2008-09-11 | $17.74 | $17.74 | 451,200 | — | — |
| 2008-09-10 | $17.25 | $17.25 | 696,200 | — | — |
| 2008-09-09 | $19.00 | $19.00 | 704,600 | — | — |
| 2008-09-08 | $20.01 | $20.01 | 1,056,600 | — | — |
| 2008-09-05 | $17.52 | $17.52 | 253,600 | — | — |
| 2008-09-04 | $18.55 | $18.55 | 311,600 | — | — |
| 2008-09-03 | $18.92 | $18.92 | 218,000 | — | — |
| 2008-09-02 | $18.81 | $18.81 | 274,400 | — | — |
| 2008-08-29 | $18.93 | $18.93 | 318,000 | — | — |
| 2008-08-28 | $18.40 | $18.40 | 463,400 | — | — |
| 2008-08-27 | $18.42 | $18.42 | 281,000 | — | — |
| 2008-08-26 | $18.38 | $18.38 | 441,800 | — | — |
| 2008-08-25 | $18.25 | $18.25 | 461,200 | — | — |
| 2008-08-22 | $17.46 | $17.46 | 630,400 | — | — |
| 2008-08-21 | $16.43 | $16.43 | 466,200 | — | — |
| 2008-08-20 | $15.99 | $15.99 | 730,200 | — | — |
| 2008-08-19 | $16.86 | $16.86 | 355,400 | — | — |
| 2008-08-18 | $16.94 | $16.94 | 376,000 | — | — |
| 2008-08-15 | $17.26 | $17.26 | 698,000 | — | — |
| 2008-08-14 | $16.89 | $16.89 | 257,400 | — | — |
| 2008-08-13 | $17.64 | $17.64 | 412,000 | — | — |
| 2008-08-12 | $17.25 | $17.25 | 316,200 | — | — |
| 2008-08-11 | $17.93 | $17.93 | 610,600 | — | — |
| 2008-08-08 | $18.04 | $18.04 | 238,800 | — | — |
| 2008-08-07 | $16.70 | $16.70 | 227,000 | — | — |
| 2008-08-06 | $17.97 | $17.97 | 338,400 | — | — |
| 2008-08-05 | $16.51 | $16.51 | 344,800 | — | — |
| 2008-08-04 | $15.34 | $15.34 | 748,600 | — | — |
| 2008-08-01 | $16.00 | $16.00 | 920,800 | — | — |
| 2008-07-31 | $17.05 | $17.05 | 644,000 | — | — |
| 2008-07-30 | $19.08 | $19.08 | 1,008,600 | — | — |
| 2008-07-29 | $17.76 | $17.76 | 701,400 | — | — |
| 2008-07-28 | $15.77 | $15.77 | 651,000 | — | — |
| 2008-07-25 | $14.68 | $14.68 | 376,600 | — | — |
| 2008-07-24 | $14.35 | $14.35 | 260,800 | — | — |
| 2008-07-23 | $14.07 | $14.07 | 1,085,200 | — | — |
| 2008-07-22 | $13.55 | $13.55 | 677,800 | — | — |
| 2008-07-21 | $13.03 | $13.03 | 487,000 | — | — |
| 2008-07-18 | $12.85 | $12.85 | 1,091,600 | — | — |
| 2008-07-17 | $12.89 | $12.89 | 1,212,600 | — | — |
| 2008-07-16 | $12.22 | $12.22 | 1,614,000 | — | — |
| 2008-07-15 | $13.98 | $13.98 | 379,400 | — | — |
| 2008-07-14 | $13.99 | $13.99 | 1,610,200 | — | — |
| 2008-07-11 | $13.97 | $13.97 | 382,600 | — | — |
| 2008-07-10 | $13.77 | $13.77 | 300,400 | — | — |
| 2008-07-09 | $13.76 | $13.76 | 294,400 | — | — |
| 2008-07-08 | $14.03 | $14.03 | 467,800 | — | — |
| 2008-07-07 | $13.38 | $13.38 | 280,800 | — | — |
| 2008-07-03 | $13.21 | $13.21 | 210,400 | — | — |
| 2008-07-02 | $13.33 | $13.33 | 334,800 | — | — |
| 2008-07-01 | $13.46 | $13.46 | 413,400 | — | — |
| 2008-06-30 | $13.44 | $13.44 | 482,000 | — | — |
| 2008-06-27 | $13.03 | $13.03 | 676,400 | — | — |
| 2008-06-26 | $12.64 | $12.64 | 987,200 | — | — |
| 2008-06-25 | $13.09 | $13.09 | 336,000 | — | — |
| 2008-06-24 | $13.07 | $13.07 | 583,600 | — | — |
| 2008-06-23 | $13.19 | $13.19 | 613,800 | — | — |
| 2008-06-20 | $14.17 | $14.17 | 873,200 | — | — |
| 2008-06-19 | $14.24 | $14.24 | 1,833,000 | — | — |
| 2008-06-18 | $13.00 | $13.00 | 144,600 | — | — |
| 2008-06-17 | $12.97 | $12.97 | 1,369,000 | — | — |
| 2008-06-16 | $13.03 | $13.03 | 234,200 | — | — |
| 2008-06-13 | $12.99 | $12.99 | 409,600 | — | — |
| 2008-06-12 | $12.85 | $12.85 | 514,600 | — | — |
| 2008-06-11 | $12.73 | $12.73 | 175,600 | — | — |
| 2008-06-10 | $12.80 | $12.80 | 757,600 | — | — |
| 2008-06-09 | $12.97 | $12.97 | 2,827,400 | — | — |
| 2008-06-06 | $12.42 | $12.42 | 1,855,800 | — | — |
| 2008-06-05 | $12.41 | $12.41 | 476,600 | — | — |
| 2008-06-04 | $12.60 | $12.60 | 382,400 | — | — |
| 2008-06-03 | $12.45 | $12.45 | 620,600 | — | — |
| 2008-06-02 | $12.93 | $12.93 | 579,800 | — | — |
| 2008-05-30 | $12.73 | $12.73 | 832,000 | — | — |
| 2008-05-29 | $12.85 | $12.85 | 809,800 | — | — |
| 2008-05-28 | $12.92 | $12.92 | 733,800 | — | — |
| 2008-05-27 | $12.69 | $12.69 | 297,400 | — | — |
| 2008-05-23 | $12.21 | $12.21 | 376,000 | — | — |
| 2008-05-22 | $12.47 | $12.47 | 910,400 | — | — |
| 2008-05-21 | $12.18 | $12.18 | 1,040,800 | — | — |
| 2008-05-20 | $12.58 | $12.58 | 1,517,800 | — | — |
| 2008-05-19 | $12.62 | $12.62 | 976,400 | — | — |
| 2008-05-16 | $12.88 | $12.88 | 320,400 | — | — |
| 2008-05-15 | $12.92 | $12.92 | 1,335,200 | — | — |
| 2008-05-14 | $12.75 | $12.75 | 1,256,400 | — | — |
| 2008-05-13 | $12.83 | $12.83 | 2,855,400 | — | — |
| 2008-05-12 | $10.42 | $10.42 | 1,207,600 | — | — |
| 2008-05-09 | $10.73 | $10.73 | 2,839,000 | — | — |
| 2008-05-08 | $9.70 | $9.70 | 378,600 | — | — |
| 2008-05-07 | $10.06 | $10.06 | 335,000 | — | — |
| 2008-05-06 | $10.07 | $10.07 | 515,000 | — | — |
| 2008-05-05 | $9.63 | $9.63 | 243,400 | — | — |
| 2008-05-02 | $9.78 | $9.78 | 380,800 | — | — |
| 2008-05-01 | $9.94 | $9.94 | 708,600 | — | — |
| 2008-04-30 | $9.75 | $9.75 | 400,800 | — | — |
| 2008-04-29 | $9.73 | $9.73 | 346,800 | — | — |
| 2008-04-28 | $9.94 | $9.94 | 1,156,200 | — | — |
| 2008-04-25 | $9.69 | $9.69 | 354,400 | — | — |
| 2008-04-24 | $9.94 | $9.94 | 457,200 | — | — |
| 2008-04-23 | $9.51 | $9.51 | 1,719,000 | — | — |
| 2008-04-22 | $9.32 | $9.32 | 1,430,800 | — | — |
| 2008-04-21 | $9.47 | $9.47 | 1,994,000 | — | — |
| 2008-04-18 | $9.91 | $9.91 | 1,124,000 | — | — |
| 2008-04-17 | $9.91 | $9.91 | 1,836,400 | — | — |
| 2008-04-16 | $10.03 | $10.03 | 1,668,200 | — | — |
| 2008-04-15 | $10.30 | $10.30 | 369,600 | — | — |
| 2008-04-14 | $10.03 | $10.03 | 274,600 | — | — |
| 2008-04-11 | $10.54 | $10.54 | 1,164,600 | — | — |
| 2008-04-10 | $10.77 | $10.77 | 1,752,200 | — | — |
| 2008-04-09 | $10.27 | $10.27 | 235,400 | — | — |
| 2008-04-08 | $10.53 | $10.53 | 352,600 | — | — |
| 2008-04-07 | $10.46 | $10.46 | 358,000 | — | — |
| 2008-04-04 | $10.52 | $10.52 | 378,400 | — | — |
| 2008-04-03 | $10.49 | $10.49 | 424,800 | — | — |
| 2008-04-02 | $10.50 | $10.50 | 468,000 | — | — |
| 2008-04-01 | $10.76 | $10.76 | 764,800 | — | — |
| 2008-03-31 | $11.02 | $11.02 | 834,800 | — | — |
| 2008-03-28 | $10.67 | $10.67 | 3,137,000 | — | — |
| 2008-03-27 | $13.47 | $13.47 | 1,549,800 | — | — |
| 2008-03-26 | $13.92 | $13.92 | 747,600 | — | — |
| 2008-03-25 | $14.30 | $14.30 | 357,400 | — | — |
| 2008-03-24 | $14.56 | $14.56 | 279,200 | — | — |
| 2008-03-20 | $14.34 | $14.34 | 1,095,400 | — | — |
| 2008-03-19 | $14.08 | $14.08 | 1,852,600 | — | — |
| 2008-03-18 | $13.85 | $13.85 | 344,400 | — | — |
| 2008-03-17 | $13.11 | $13.11 | 1,281,800 | — | — |
| 2008-03-14 | $13.58 | $13.58 | 3,638,600 | — | — |
| 2008-03-13 | $14.31 | $14.31 | 312,000 | — | — |
| 2008-03-12 | $14.12 | $14.12 | 945,800 | — | — |
| 2008-03-11 | $13.64 | $13.64 | 808,400 | — | — |
| 2008-03-10 | $13.73 | $13.73 | 759,000 | — | — |
| 2008-03-07 | $14.58 | $14.58 | 1,312,800 | — | — |
| 2008-03-06 | $14.31 | $14.31 | 2,036,600 | — | — |
| 2008-03-05 | $14.76 | $14.76 | 795,000 | — | — |
| 2008-03-04 | $15.29 | $15.29 | 252,800 | — | — |
| 2008-03-03 | $15.20 | $15.20 | 427,000 | — | — |
| 2008-02-29 | $15.59 | $15.59 | 297,000 | — | — |
| 2008-02-28 | $16.17 | $16.17 | 252,000 | — | — |
| 2008-02-27 | $16.12 | $16.12 | 267,200 | — | — |
| 2008-02-26 | $16.53 | $16.53 | 540,000 | — | — |
| 2008-02-25 | $16.16 | $16.16 | 1,055,400 | — | — |
| 2008-02-22 | $16.62 | $16.62 | 375,400 | — | — |
| 2008-02-21 | $17.13 | $17.13 | 268,600 | — | — |
| 2008-02-20 | $17.26 | $17.26 | 534,400 | — | — |
| 2008-02-19 | $17.59 | $17.59 | 770,800 | — | — |
| 2008-02-15 | $17.87 | $17.87 | 308,200 | — | — |
| 2008-02-14 | $17.92 | $17.92 | 756,600 | — | — |
| 2008-02-13 | $18.61 | $18.61 | 346,600 | — | — |
| 2008-02-12 | $18.69 | $18.69 | 334,000 | — | — |
| 2008-02-11 | $18.92 | $18.92 | 1,263,800 | — | — |
| 2008-02-08 | $19.08 | $19.08 | 802,200 | — | — |
| 2008-02-07 | $20.07 | $20.07 | 854,600 | — | — |
| 2008-02-06 | $19.21 | $19.21 | 2,328,600 | — | — |
| 2008-02-05 | $22.75 | $22.75 | 501,800 | — | — |
| 2008-02-04 | $22.84 | $22.84 | 510,600 | — | — |
| 2008-02-01 | $21.51 | $21.51 | 666,600 | — | — |
| 2008-01-31 | $21.67 | $21.67 | 698,600 | — | — |
| 2008-01-30 | $21.54 | $21.54 | 361,200 | — | — |
| 2008-01-29 | $22.20 | $22.20 | 931,200 | — | — |
| 2008-01-28 | $21.41 | $21.41 | 658,600 | — | — |
| 2008-01-25 | $21.66 | $21.66 | 638,800 | — | — |
| 2008-01-24 | $20.95 | $20.95 | 825,200 | — | — |
| 2008-01-23 | $19.98 | $19.98 | 493,800 | — | — |
| 2008-01-22 | $20.18 | $20.18 | 778,800 | — | — |
| 2008-01-18 | $19.95 | $19.95 | 771,000 | — | — |
| 2008-01-17 | $20.16 | $20.16 | 921,000 | — | — |
| 2008-01-16 | $20.21 | $20.21 | 1,329,800 | — | — |
| 2008-01-15 | $21.02 | $21.02 | 1,530,600 | — | — |
| 2008-01-14 | $21.61 | $21.61 | 2,405,600 | — | — |
| 2008-01-11 | $24.74 | $24.74 | 6,138,400 | — | — |
| 2008-01-10 | $17.79 | $17.79 | 505,400 | — | — |
| 2008-01-09 | $17.33 | $17.33 | 634,000 | — | — |
| 2008-01-08 | $17.50 | $17.50 | 829,200 | — | — |
| 2008-01-07 | $17.40 | $17.40 | 645,000 | — | — |
| 2008-01-04 | $17.86 | $17.86 | 557,800 | — | — |
| 2008-01-03 | $17.92 | $17.92 | 1,094,000 | — | — |
| 2008-01-02 | $18.05 | $18.05 | 1,360,400 | — | — |