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
- 2003-12-18 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 | $17.17 | $17.17 | 322,300 | — | — |
| 2008-12-30 | $17.06 | $17.06 | 224,900 | — | — |
| 2008-12-29 | $15.93 | $15.93 | 269,900 | — | — |
| 2008-12-26 | $16.37 | $16.37 | 112,800 | — | — |
| 2008-12-24 | $16.23 | $16.23 | 93,400 | — | — |
| 2008-12-23 | $15.88 | $15.88 | 281,300 | — | — |
| 2008-12-22 | $16.91 | $16.91 | 199,900 | — | — |
| 2008-12-19 | $17.32 | $17.32 | 353,400 | — | — |
| 2008-12-18 | $17.25 | $17.25 | 246,900 | — | — |
| 2008-12-17 | $17.43 | $17.43 | 144,300 | — | — |
| 2008-12-16 | $17.42 | $17.42 | 308,300 | — | — |
| 2008-12-15 | $16.24 | $16.24 | 307,400 | — | — |
| 2008-12-12 | $17.15 | $17.15 | 457,100 | — | — |
| 2008-12-11 | $18.22 | $18.22 | 365,600 | — | — |
| 2008-12-10 | $19.69 | $19.69 | 340,300 | — | — |
| 2008-12-09 | $18.36 | $18.36 | 273,600 | — | — |
| 2008-12-08 | $18.81 | $18.81 | 716,800 | — | — |
| 2008-12-05 | $16.63 | $16.63 | 1,170,500 | — | — |
| 2008-12-04 | $19.16 | $19.16 | 731,300 | — | — |
| 2008-12-03 | $19.20 | $19.20 | 532,300 | — | — |
| 2008-12-02 | $19.15 | $19.15 | 481,300 | — | — |
| 2008-12-01 | $17.79 | $17.79 | 606,100 | — | — |
| 2008-11-28 | $19.23 | $19.23 | 186,500 | — | — |
| 2008-11-26 | $19.00 | $19.00 | 1,039,900 | — | — |
| 2008-11-25 | $17.05 | $17.05 | 813,500 | — | — |
| 2008-11-24 | $15.00 | $15.00 | 666,600 | — | — |
| 2008-11-21 | $14.78 | $14.78 | 513,900 | — | — |
| 2008-11-20 | $14.34 | $14.34 | 307,500 | — | — |
| 2008-11-19 | $15.75 | $15.75 | 274,200 | — | — |
| 2008-11-18 | $17.02 | $17.02 | 397,800 | — | — |
| 2008-11-17 | $16.53 | $16.53 | 334,400 | — | — |
| 2008-11-14 | $16.27 | $16.27 | 287,800 | — | — |
| 2008-11-13 | $16.42 | $16.42 | 375,900 | — | — |
| 2008-11-12 | $15.97 | $15.97 | 116,600 | — | — |
| 2008-11-11 | $16.34 | $16.34 | 193,300 | — | — |
| 2008-11-10 | $16.37 | $16.37 | 180,600 | — | — |
| 2008-11-07 | $16.34 | $16.34 | 164,900 | — | — |
| 2008-11-06 | $16.44 | $16.44 | 190,400 | — | — |
| 2008-11-05 | $16.74 | $16.74 | 264,100 | — | — |
| 2008-11-04 | $17.69 | $17.69 | 285,500 | — | — |
| 2008-11-03 | $17.20 | $17.20 | 424,100 | — | — |
| 2008-10-31 | $16.50 | $16.50 | 476,900 | — | — |
| 2008-10-30 | $15.82 | $15.82 | 265,700 | — | — |
| 2008-10-29 | $14.17 | $14.17 | 179,500 | — | — |
| 2008-10-28 | $13.47 | $13.47 | 171,400 | — | — |
| 2008-10-27 | $12.83 | $12.83 | 198,500 | — | — |
| 2008-10-24 | $13.48 | $13.48 | 111,300 | — | — |
| 2008-10-23 | $13.81 | $13.81 | 236,400 | — | — |
| 2008-10-22 | $14.11 | $14.11 | 97,000 | — | — |
| 2008-10-21 | $14.57 | $14.57 | 154,200 | — | — |
| 2008-10-20 | $14.85 | $14.85 | 149,400 | — | — |
| 2008-10-17 | $14.34 | $14.34 | 250,700 | — | — |
| 2008-10-16 | $15.05 | $15.05 | 318,200 | — | — |
| 2008-10-15 | $13.74 | $13.74 | 373,100 | — | — |
| 2008-10-14 | $15.09 | $15.09 | 239,400 | — | — |
| 2008-10-13 | $16.08 | $16.08 | 115,400 | — | — |
| 2008-10-10 | $15.48 | $15.48 | 495,600 | — | — |
| 2008-10-09 | $14.99 | $14.99 | 434,100 | — | — |
| 2008-10-08 | $15.54 | $15.54 | 314,300 | — | — |
| 2008-10-07 | $15.74 | $15.74 | 222,600 | — | — |
| 2008-10-06 | $15.75 | $15.75 | 256,700 | — | — |
| 2008-10-03 | $16.22 | $16.22 | 174,100 | — | — |
| 2008-10-02 | $16.44 | $16.44 | 107,800 | — | — |
| 2008-10-01 | $17.00 | $17.00 | 137,900 | — | — |
| 2008-09-30 | $17.06 | $17.06 | 443,700 | — | — |
| 2008-09-29 | $16.76 | $16.76 | 253,300 | — | — |
| 2008-09-26 | $16.53 | $16.53 | 218,200 | — | — |
| 2008-09-25 | $16.38 | $16.38 | 220,600 | — | — |
| 2008-09-24 | $16.74 | $16.74 | 288,200 | — | — |
| 2008-09-23 | $16.86 | $16.86 | 201,900 | — | — |
| 2008-09-22 | $16.99 | $16.99 | 283,900 | — | — |
| 2008-09-19 | $17.21 | $17.21 | 493,100 | — | — |
| 2008-09-18 | $17.30 | $17.30 | 632,800 | — | — |
| 2008-09-17 | $16.70 | $16.70 | 409,700 | — | — |
| 2008-09-16 | $16.95 | $16.95 | 618,600 | — | — |
| 2008-09-15 | $17.12 | $17.12 | 391,000 | — | — |
| 2008-09-12 | $17.40 | $17.40 | 442,800 | — | — |
| 2008-09-11 | $17.99 | $17.99 | 247,300 | — | — |
| 2008-09-10 | $17.80 | $17.80 | 280,200 | — | — |
| 2008-09-09 | $18.44 | $18.44 | 198,900 | — | — |
| 2008-09-08 | $18.20 | $18.20 | 217,300 | — | — |
| 2008-09-05 | $17.42 | $17.42 | 296,200 | — | — |
| 2008-09-04 | $17.25 | $17.25 | 261,200 | — | — |
| 2008-09-03 | $17.39 | $17.39 | 194,700 | — | — |
| 2008-09-02 | $16.80 | $16.80 | 241,400 | — | — |
| 2008-08-29 | $17.16 | $17.16 | 174,500 | — | — |
| 2008-08-28 | $17.06 | $17.06 | 97,100 | — | — |
| 2008-08-27 | $16.61 | $16.61 | 117,000 | — | — |
| 2008-08-26 | $16.36 | $16.36 | 162,400 | — | — |
| 2008-08-25 | $16.33 | $16.33 | 195,400 | — | — |
| 2008-08-22 | $16.95 | $16.95 | 168,100 | — | — |
| 2008-08-21 | $16.65 | $16.65 | 236,500 | — | — |
| 2008-08-20 | $16.99 | $16.99 | 289,000 | — | — |
| 2008-08-19 | $16.76 | $16.76 | 178,200 | — | — |
| 2008-08-18 | $17.02 | $17.02 | 197,200 | — | — |
| 2008-08-15 | $17.00 | $17.00 | 196,000 | — | — |
| 2008-08-14 | $16.73 | $16.73 | 165,000 | — | — |
| 2008-08-13 | $16.71 | $16.71 | 524,500 | — | — |
| 2008-08-12 | $16.53 | $16.53 | 449,800 | — | — |
| 2008-08-11 | $15.79 | $15.79 | 309,700 | — | — |
| 2008-08-08 | $15.62 | $15.62 | 323,000 | — | — |
| 2008-08-07 | $14.74 | $14.74 | 517,800 | — | — |
| 2008-08-06 | $14.73 | $14.73 | 398,600 | — | — |
| 2008-08-05 | $15.25 | $15.25 | 355,800 | — | — |
| 2008-08-04 | $14.84 | $14.84 | 373,700 | — | — |
| 2008-08-01 | $14.53 | $14.53 | 486,500 | — | — |
| 2008-07-31 | $14.68 | $14.68 | 1,023,800 | — | — |
| 2008-07-30 | $14.82 | $14.82 | 461,100 | — | — |
| 2008-07-29 | $14.57 | $14.57 | 164,000 | — | — |
| 2008-07-28 | $14.38 | $14.38 | 159,800 | — | — |
| 2008-07-25 | $14.59 | $14.59 | 173,000 | — | — |
| 2008-07-24 | $14.63 | $14.63 | 218,500 | — | — |
| 2008-07-23 | $14.47 | $14.47 | 252,000 | — | — |
| 2008-07-22 | $14.30 | $14.30 | 228,400 | — | — |
| 2008-07-21 | $13.36 | $13.36 | 92,800 | — | — |
| 2008-07-18 | $13.49 | $13.49 | 168,800 | — | — |
| 2008-07-17 | $13.62 | $13.62 | 251,600 | — | — |
| 2008-07-16 | $13.26 | $13.26 | 342,000 | — | — |
| 2008-07-15 | $13.01 | $13.01 | 297,300 | — | — |
| 2008-07-14 | $13.02 | $13.02 | 260,600 | — | — |
| 2008-07-11 | $13.18 | $13.18 | 470,500 | — | — |
| 2008-07-10 | $13.47 | $13.47 | 151,300 | — | — |
| 2008-07-09 | $13.22 | $13.22 | 278,200 | — | — |
| 2008-07-08 | $13.18 | $13.18 | 218,200 | — | — |
| 2008-07-07 | $12.12 | $12.12 | 238,000 | — | — |
| 2008-07-03 | $12.31 | $12.31 | 79,900 | — | — |
| 2008-07-02 | $12.79 | $12.79 | 161,900 | — | — |
| 2008-07-01 | $12.53 | $12.53 | 226,800 | — | — |
| 2008-06-30 | $12.46 | $12.46 | 189,400 | — | — |
| 2008-06-27 | $12.94 | $12.94 | 393,900 | — | — |
| 2008-06-26 | $12.83 | $12.83 | 98,400 | — | — |
| 2008-06-25 | $13.00 | $13.00 | 161,600 | — | — |
| 2008-06-24 | $12.89 | $12.89 | 145,100 | — | — |
| 2008-06-23 | $13.04 | $13.04 | 96,600 | — | — |
| 2008-06-20 | $13.09 | $13.09 | 315,100 | — | — |
| 2008-06-19 | $13.13 | $13.13 | 245,900 | — | — |
| 2008-06-18 | $13.00 | $13.00 | 300,100 | — | — |
| 2008-06-17 | $12.95 | $12.95 | 394,300 | — | — |
| 2008-06-16 | $13.00 | $13.00 | 207,600 | — | — |
| 2008-06-13 | $13.12 | $13.12 | 144,500 | — | — |
| 2008-06-12 | $12.75 | $12.75 | 218,300 | — | — |
| 2008-06-11 | $12.70 | $12.70 | 218,900 | — | — |
| 2008-06-10 | $12.75 | $12.75 | 361,500 | — | — |
| 2008-06-09 | $12.80 | $12.80 | 165,400 | — | — |
| 2008-06-06 | $12.93 | $12.93 | 166,700 | — | — |
| 2008-06-05 | $13.43 | $13.43 | 323,700 | — | — |
| 2008-06-04 | $12.85 | $12.85 | 197,300 | — | — |
| 2008-06-03 | $12.75 | $12.75 | 206,600 | — | — |
| 2008-06-02 | $12.81 | $12.81 | 243,900 | — | — |
| 2008-05-30 | $12.92 | $12.92 | 316,600 | — | — |
| 2008-05-29 | $14.04 | $14.04 | 308,000 | — | — |
| 2008-05-28 | $13.15 | $13.15 | 256,800 | — | — |
| 2008-05-27 | $13.17 | $13.17 | 180,500 | — | — |
| 2008-05-23 | $12.73 | $12.73 | 375,200 | — | — |
| 2008-05-22 | $12.91 | $12.91 | 248,100 | — | — |
| 2008-05-21 | $12.12 | $12.12 | 623,100 | — | — |
| 2008-05-20 | $12.03 | $12.03 | 711,800 | — | — |
| 2008-05-19 | $12.92 | $12.92 | 349,600 | — | — |
| 2008-05-16 | $12.78 | $12.78 | 367,800 | — | — |
| 2008-05-15 | $12.35 | $12.35 | 261,900 | — | — |
| 2008-05-14 | $11.89 | $11.89 | 213,500 | — | — |
| 2008-05-13 | $11.59 | $11.59 | 251,900 | — | — |
| 2008-05-12 | $11.34 | $11.34 | 222,500 | — | — |
| 2008-05-09 | $11.28 | $11.28 | 375,200 | — | — |
| 2008-05-08 | $11.31 | $11.31 | 590,600 | — | — |
| 2008-05-07 | $11.25 | $11.25 | 992,300 | — | — |
| 2008-05-06 | $11.67 | $11.67 | 434,600 | — | — |
| 2008-05-05 | $12.08 | $12.08 | 254,000 | — | — |
| 2008-05-02 | $12.05 | $12.05 | 217,800 | — | — |
| 2008-05-01 | $11.92 | $11.92 | 391,000 | — | — |
| 2008-04-30 | $11.34 | $11.34 | 674,400 | — | — |
| 2008-04-29 | $11.12 | $11.12 | 270,200 | — | — |
| 2008-04-28 | $11.31 | $11.31 | 307,400 | — | — |
| 2008-04-25 | $11.23 | $11.23 | 640,700 | — | — |
| 2008-04-24 | $11.98 | $11.98 | 197,200 | — | — |
| 2008-04-23 | $11.52 | $11.52 | 498,200 | — | — |
| 2008-04-22 | $11.29 | $11.29 | 775,400 | — | — |
| 2008-04-21 | $11.50 | $11.50 | 455,400 | — | — |
| 2008-04-18 | $12.00 | $12.00 | 350,300 | — | — |
| 2008-04-17 | $12.48 | $12.48 | 66,100 | — | — |
| 2008-04-16 | $12.44 | $12.44 | 386,500 | — | — |
| 2008-04-15 | $12.34 | $12.34 | 207,900 | — | — |
| 2008-04-14 | $12.37 | $12.37 | 188,700 | — | — |
| 2008-04-11 | $12.38 | $12.38 | 194,200 | — | — |
| 2008-04-10 | $12.74 | $12.74 | 283,900 | — | — |
| 2008-04-09 | $12.47 | $12.47 | 1,051,500 | — | — |
| 2008-04-08 | $12.88 | $12.88 | 385,600 | — | — |
| 2008-04-07 | $12.83 | $12.83 | 255,700 | — | — |
| 2008-04-04 | $12.88 | $12.88 | 540,300 | — | — |
| 2008-04-03 | $12.43 | $12.43 | 266,200 | — | — |
| 2008-04-02 | $12.69 | $12.69 | 101,500 | — | — |
| 2008-04-01 | $12.53 | $12.53 | 923,100 | — | — |
| 2008-03-31 | $11.73 | $11.73 | 1,047,100 | — | — |
| 2008-03-28 | $11.95 | $11.95 | 793,500 | — | — |
| 2008-03-27 | $12.70 | $12.70 | 220,600 | — | — |
| 2008-03-26 | $13.18 | $13.18 | 294,500 | — | — |
| 2008-03-25 | $13.55 | $13.55 | 140,600 | — | — |
| 2008-03-24 | $13.50 | $13.50 | 209,300 | — | — |
| 2008-03-20 | $13.40 | $13.40 | 445,500 | — | — |
| 2008-03-19 | $12.45 | $12.45 | 150,100 | — | — |
| 2008-03-18 | $12.72 | $12.72 | 242,100 | — | — |
| 2008-03-17 | $12.30 | $12.30 | 331,000 | — | — |
| 2008-03-14 | $12.67 | $12.67 | 208,100 | — | — |
| 2008-03-13 | $13.14 | $13.14 | 439,700 | — | — |
| 2008-03-12 | $13.20 | $13.20 | 236,600 | — | — |
| 2008-03-11 | $13.15 | $13.15 | 250,000 | — | — |
| 2008-03-10 | $12.55 | $12.55 | 202,500 | — | — |
| 2008-03-07 | $12.51 | $12.51 | 155,500 | — | — |
| 2008-03-06 | $12.57 | $12.57 | 195,400 | — | — |
| 2008-03-05 | $12.80 | $12.80 | 176,000 | — | — |
| 2008-03-04 | $12.68 | $12.68 | 245,100 | — | — |
| 2008-03-03 | $12.63 | $12.63 | 450,700 | — | — |
| 2008-02-29 | $12.50 | $12.50 | 524,200 | — | — |
| 2008-02-28 | $12.76 | $12.76 | 357,100 | — | — |
| 2008-02-27 | $12.97 | $12.97 | 826,200 | — | — |
| 2008-02-26 | $13.13 | $13.13 | 568,800 | — | — |
| 2008-02-25 | $13.13 | $13.13 | 630,200 | — | — |
| 2008-02-22 | $13.98 | $13.98 | 540,800 | — | — |
| 2008-02-21 | $14.49 | $14.49 | 402,800 | — | — |
| 2008-02-20 | $15.68 | $15.68 | 158,600 | — | — |
| 2008-02-19 | $15.01 | $15.01 | 130,700 | — | — |
| 2008-02-15 | $15.31 | $15.31 | 137,700 | — | — |
| 2008-02-14 | $15.20 | $15.20 | 186,900 | — | — |
| 2008-02-13 | $16.28 | $16.28 | 238,200 | — | — |
| 2008-02-12 | $15.85 | $15.85 | 309,500 | — | — |
| 2008-02-11 | $15.96 | $15.96 | 213,300 | — | — |
| 2008-02-08 | $16.27 | $16.27 | 647,300 | — | — |
| 2008-02-07 | $15.72 | $15.72 | 1,087,200 | — | — |
| 2008-02-06 | $14.10 | $14.10 | 236,700 | — | — |
| 2008-02-05 | $14.72 | $14.72 | 308,600 | — | — |
| 2008-02-04 | $14.92 | $14.92 | 335,600 | — | — |
| 2008-02-01 | $15.28 | $15.28 | 426,300 | — | — |
| 2008-01-31 | $14.88 | $14.88 | 227,900 | — | — |
| 2008-01-30 | $14.54 | $14.54 | 211,500 | — | — |
| 2008-01-29 | $15.01 | $15.01 | 281,500 | — | — |
| 2008-01-28 | $14.59 | $14.59 | 300,600 | — | — |
| 2008-01-25 | $14.09 | $14.09 | 304,100 | — | — |
| 2008-01-24 | $14.22 | $14.22 | 406,100 | — | — |
| 2008-01-23 | $14.20 | $14.20 | 739,100 | — | — |
| 2008-01-22 | $12.40 | $12.40 | 844,200 | — | — |
| 2008-01-18 | $14.51 | $14.51 | 352,600 | — | — |
| 2008-01-17 | $14.71 | $14.71 | 416,000 | — | — |
| 2008-01-16 | $15.20 | $15.20 | 368,900 | — | — |
| 2008-01-15 | $15.26 | $15.26 | 225,600 | — | — |
| 2008-01-14 | $15.25 | $15.25 | 285,500 | — | — |
| 2008-01-11 | $15.25 | $15.25 | 282,300 | — | — |
| 2008-01-10 | $16.10 | $16.10 | 192,400 | — | — |
| 2008-01-09 | $15.94 | $15.94 | 212,300 | — | — |
| 2008-01-08 | $15.78 | $15.78 | 337,600 | — | — |
| 2008-01-07 | $16.40 | $16.40 | 287,200 | — | — |
| 2008-01-04 | $16.30 | $16.30 | 206,000 | — | — |
| 2008-01-03 | $16.50 | $16.50 | 158,600 | — | — |
| 2008-01-02 | $16.95 | $16.95 | 243,600 | — | — |