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
- 1990-03-23 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 | $16.66 | $34.87 | 24,421,222 | — | — |
| 2008-12-30 | $16.46 | $34.45 | 2,488,871 | — | — |
| 2008-12-29 | $15.83 | $33.13 | 2,163,358 | — | — |
| 2008-12-26 | $15.62 | $32.70 | 660,141 | — | — |
| 2008-12-24 | $15.61 | $32.66 | 1,440,132 | — | — |
| 2008-12-23 | $13.87 | $29.03 | 382,155 | — | — |
| 2008-12-22 | $13.94 | $29.19 | 541,265 | — | — |
| 2008-12-19 | $14.05 | $29.41 | 1,316,879 | — | — |
| 2008-12-18 | $14.38 | $30.10 | 499,816 | — | — |
| 2008-12-17 | $14.62 | $30.60 | 587,576 | — | — |
| 2008-12-16 | $14.77 | $30.91 | 1,016,649 | — | — |
| 2008-12-15 | $13.73 | $28.74 | 524,126 | — | — |
| 2008-12-12 | $14.04 | $29.37 | 642,030 | — | — |
| 2008-12-11 | $13.42 | $28.08 | 830,434 | — | — |
| 2008-12-10 | $14.13 | $29.56 | 587,454 | — | — |
| 2008-12-09 | $13.93 | $29.15 | 1,049,833 | — | — |
| 2008-12-08 | $15.15 | $31.72 | 642,030 | — | — |
| 2008-12-05 | $15.05 | $31.49 | 694,297 | — | — |
| 2008-12-04 | $14.22 | $29.77 | 599,245 | — | — |
| 2008-12-03 | $14.59 | $30.55 | 678,982 | — | — |
| 2008-12-02 | $14.04 | $29.05 | 1,018,473 | — | — |
| 2008-12-01 | $13.35 | $27.62 | 1,296,216 | — | — |
| 2008-11-28 | $15.90 | $32.89 | 377,050 | — | — |
| 2008-11-26 | $15.75 | $32.57 | 799,803 | — | — |
| 2008-11-25 | $15.68 | $32.43 | 1,204,688 | — | — |
| 2008-11-24 | $15.78 | $32.64 | 1,312,504 | — | — |
| 2008-11-21 | $13.41 | $27.74 | 1,255,375 | — | — |
| 2008-11-20 | $12.68 | $26.22 | 1,048,131 | — | — |
| 2008-11-19 | $13.41 | $27.74 | 907,983 | — | — |
| 2008-11-18 | $14.36 | $29.69 | 821,804 | — | — |
| 2008-11-17 | $14.24 | $29.46 | 435,273 | — | — |
| 2008-11-14 | $14.44 | $29.86 | 457,273 | — | — |
| 2008-11-13 | $15.42 | $31.89 | 1,000,483 | — | — |
| 2008-11-12 | $13.99 | $28.93 | 604,836 | — | — |
| 2008-11-11 | $14.32 | $29.61 | 570,194 | — | — |
| 2008-11-10 | $14.62 | $30.24 | 520,480 | — | — |
| 2008-11-07 | $14.97 | $30.97 | 420,565 | — | — |
| 2008-11-06 | $14.43 | $29.85 | 485,716 | — | — |
| 2008-11-05 | $14.92 | $30.87 | 563,752 | — | — |
| 2008-11-04 | $16.22 | $33.56 | 581,620 | — | — |
| 2008-11-03 | $15.57 | $32.20 | 329,159 | — | — |
| 2008-10-31 | $15.63 | $32.33 | 637,533 | — | — |
| 2008-10-30 | $14.89 | $30.80 | 578,095 | — | — |
| 2008-10-29 | $14.00 | $28.96 | 819,981 | — | — |
| 2008-10-28 | $13.80 | $28.54 | 772,211 | — | — |
| 2008-10-27 | $12.70 | $26.27 | 539,685 | — | — |
| 2008-10-24 | $12.90 | $26.68 | 776,344 | — | — |
| 2008-10-23 | $13.26 | $27.43 | 1,175,273 | — | — |
| 2008-10-22 | $13.82 | $28.59 | 757,260 | — | — |
| 2008-10-21 | $14.38 | $29.75 | 690,529 | — | — |
| 2008-10-20 | $14.69 | $30.39 | 616,869 | — | — |
| 2008-10-17 | $14.92 | $30.87 | 551,840 | — | — |
| 2008-10-16 | $15.12 | $31.28 | 684,695 | — | — |
| 2008-10-15 | $14.80 | $30.61 | 1,238,601 | — | — |
| 2008-10-14 | $16.04 | $33.18 | 1,114,011 | — | — |
| 2008-10-13 | $16.45 | $34.03 | 882,944 | — | — |
| 2008-10-10 | $14.81 | $30.63 | 1,731,853 | — | — |
| 2008-10-09 | $13.33 | $27.57 | 1,438,430 | — | — |
| 2008-10-08 | $15.45 | $31.96 | 735,503 | — | — |
| 2008-10-07 | $16.94 | $35.04 | 981,278 | — | — |
| 2008-10-06 | $17.19 | $35.55 | 952,835 | — | — |
| 2008-10-03 | $18.10 | $37.44 | 1,143,548 | — | — |
| 2008-10-02 | $18.46 | $38.19 | 798,588 | — | — |
| 2008-10-01 | $18.75 | $38.78 | 1,118,874 | — | — |
| 2008-09-30 | $17.24 | $35.67 | 515,618 | — | — |
| 2008-09-29 | $16.54 | $34.20 | 712,408 | — | — |
| 2008-09-26 | $17.67 | $36.55 | 580,769 | — | — |
| 2008-09-25 | $17.63 | $36.47 | 411,814 | — | — |
| 2008-09-24 | $17.87 | $36.96 | 552,691 | — | — |
| 2008-09-23 | $17.48 | $36.16 | 687,126 | — | — |
| 2008-09-22 | $17.65 | $36.50 | 970,217 | — | — |
| 2008-09-19 | $19.74 | $40.84 | 2,628,046 | — | — |
| 2008-09-18 | $19.73 | $40.81 | 4,785,813 | — | — |
| 2008-09-17 | $15.88 | $32.84 | 2,308,733 | — | — |
| 2008-09-16 | $16.78 | $34.71 | 3,233,368 | — | — |
| 2008-09-15 | $15.97 | $33.03 | 1,613,706 | — | — |
| 2008-09-12 | $16.10 | $33.30 | 1,862,885 | — | — |
| 2008-09-11 | $16.07 | $33.23 | 1,739,146 | — | — |
| 2008-09-10 | $15.62 | $32.31 | 1,723,345 | — | — |
| 2008-09-09 | $16.45 | $34.03 | 1,442,441 | — | — |
| 2008-09-08 | $17.18 | $35.53 | 2,053,355 | — | — |
| 2008-09-05 | $16.62 | $34.37 | 874,071 | — | — |
| 2008-09-04 | $15.96 | $33.01 | 1,396,860 | — | — |
| 2008-09-03 | $16.51 | $34.15 | 1,439,403 | — | — |
| 2008-09-02 | $16.65 | $34.10 | 848,545 | — | — |
| 2008-08-29 | $16.46 | $33.71 | 636,318 | — | — |
| 2008-08-28 | $16.54 | $33.88 | 813,538 | — | — |
| 2008-08-27 | $16.24 | $33.26 | 543,088 | — | — |
| 2008-08-26 | $16.24 | $33.26 | 949,918 | — | — |
| 2008-08-25 | $16.05 | $32.87 | 957,211 | — | — |
| 2008-08-22 | $16.45 | $33.70 | 916,856 | — | — |
| 2008-08-21 | $16.19 | $33.16 | 642,395 | — | — |
| 2008-08-20 | $16.32 | $33.43 | 1,239,695 | — | — |
| 2008-08-19 | $16.83 | $34.47 | 1,159,593 | — | — |
| 2008-08-18 | $17.10 | $35.01 | 702,198 | — | — |
| 2008-08-15 | $17.75 | $36.34 | 1,212,346 | — | — |
| 2008-08-14 | $17.42 | $35.69 | 1,127,139 | — | — |
| 2008-08-13 | $17.09 | $34.99 | 2,158,618 | — | — |
| 2008-08-12 | $17.80 | $36.46 | 1,970,579 | — | — |
| 2008-08-11 | $18.17 | $37.22 | 3,451,430 | — | — |
| 2008-08-08 | $17.60 | $36.04 | 1,995,497 | — | — |
| 2008-08-07 | $16.48 | $33.75 | 1,397,589 | — | — |
| 2008-08-06 | $16.97 | $34.76 | 1,012,638 | — | — |
| 2008-08-05 | $17.07 | $34.96 | 1,415,335 | — | — |
| 2008-08-04 | $16.46 | $33.71 | 1,284,425 | — | — |
| 2008-08-01 | $16.43 | $33.65 | 1,466,994 | — | — |
| 2008-07-31 | $16.24 | $33.26 | 1,606,778 | — | — |
| 2008-07-30 | $15.99 | $32.74 | 2,074,505 | — | — |
| 2008-07-29 | $16.18 | $33.14 | 1,932,533 | — | — |
| 2008-07-28 | $15.08 | $30.88 | 1,419,833 | — | — |
| 2008-07-25 | $15.52 | $31.79 | 1,301,929 | — | — |
| 2008-07-24 | $15.48 | $31.71 | 2,210,033 | — | — |
| 2008-07-23 | $16.09 | $32.96 | 2,836,505 | — | — |
| 2008-07-22 | $16.18 | $33.14 | 2,612,974 | — | — |
| 2008-07-21 | $15.00 | $30.71 | 1,819,370 | — | — |
| 2008-07-18 | $14.65 | $30.01 | 1,668,039 | — | — |
| 2008-07-17 | $14.27 | $29.23 | 2,491,423 | — | — |
| 2008-07-16 | $14.08 | $28.84 | 3,298,276 | — | — |
| 2008-07-15 | $11.88 | $24.33 | 2,218,420 | — | — |
| 2008-07-14 | $11.88 | $24.33 | 1,688,703 | — | — |
| 2008-07-11 | $12.86 | $26.33 | 1,150,355 | — | — |
| 2008-07-10 | $13.00 | $26.62 | 1,242,490 | — | — |
| 2008-07-09 | $12.74 | $26.08 | 1,383,611 | — | — |
| 2008-07-08 | $13.22 | $27.08 | 2,134,064 | — | — |
| 2008-07-07 | $11.89 | $24.35 | 1,295,122 | — | — |
| 2008-07-03 | $12.15 | $24.89 | 1,098,575 | — | — |
| 2008-07-02 | $12.88 | $26.37 | 1,525,825 | — | — |
| 2008-07-01 | $13.19 | $27.01 | 1,297,553 | — | — |
| 2008-06-30 | $12.97 | $26.57 | 1,386,650 | — | — |
| 2008-06-27 | $13.82 | $28.31 | 940,680 | — | — |
| 2008-06-26 | $13.86 | $28.39 | 624,770 | — | — |
| 2008-06-25 | $13.87 | $28.41 | 657,103 | — | — |
| 2008-06-24 | $14.04 | $28.74 | 621,124 | — | — |
| 2008-06-23 | $13.64 | $27.93 | 532,149 | — | — |
| 2008-06-20 | $13.96 | $28.59 | 715,933 | — | — |
| 2008-06-19 | $14.14 | $28.96 | 844,169 | — | — |
| 2008-06-18 | $13.91 | $28.49 | 485,716 | — | — |
| 2008-06-17 | $13.97 | $28.61 | 392,609 | — | — |
| 2008-06-16 | $14.36 | $29.40 | 615,289 | — | — |
| 2008-06-13 | $13.75 | $28.15 | 1,012,517 | — | — |
| 2008-06-12 | $13.97 | $28.61 | 581,620 | — | — |
| 2008-06-11 | $13.94 | $28.56 | 504,435 | — | — |
| 2008-06-10 | $14.31 | $29.30 | 566,061 | — | — |
| 2008-06-09 | $14.04 | $28.76 | 863,496 | — | — |
| 2008-06-06 | $14.19 | $29.06 | 758,111 | — | — |
| 2008-06-05 | $14.51 | $29.72 | 351,038 | — | — |
| 2008-06-04 | $14.26 | $29.20 | 409,261 | — | — |
| 2008-06-03 | $14.32 | $29.00 | 333,900 | — | — |
| 2008-06-02 | $14.31 | $28.96 | 389,084 | — | — |
| 2008-05-30 | $14.49 | $29.33 | 750,575 | — | — |
| 2008-05-29 | $14.55 | $29.46 | 370,122 | — | — |
| 2008-05-28 | $14.34 | $29.03 | 595,841 | — | — |
| 2008-05-27 | $14.58 | $29.51 | 335,723 | — | — |
| 2008-05-23 | $14.49 | $29.33 | 427,007 | — | — |
| 2008-05-22 | $14.60 | $29.56 | 481,462 | — | — |
| 2008-05-21 | $14.63 | $29.61 | 376,928 | — | — |
| 2008-05-20 | $14.83 | $30.03 | 473,561 | — | — |
| 2008-05-19 | $15.04 | $30.45 | 329,402 | — | — |
| 2008-05-16 | $15.06 | $30.50 | 311,899 | — | — |
| 2008-05-15 | $15.26 | $30.90 | 332,927 | — | — |
| 2008-05-14 | $15.02 | $30.41 | 324,905 | — | — |
| 2008-05-13 | $15.12 | $30.61 | 513,673 | — | — |
| 2008-05-12 | $15.07 | $30.51 | 421,902 | — | — |
| 2008-05-09 | $14.81 | $29.98 | 865,927 | — | — |
| 2008-05-08 | $15.01 | $30.38 | 831,528 | — | — |
| 2008-05-07 | $15.10 | $30.56 | 618,450 | — | — |
| 2008-05-06 | $15.18 | $30.74 | 584,920 | — | — |
| 2008-05-05 | $15.02 | $30.41 | 412,111 | — | — |
| 2008-05-02 | $15.00 | $30.38 | 639,162 | — | — |
| 2008-05-01 | $15.46 | $31.30 | 606,617 | — | — |
| 2008-04-30 | $15.04 | $30.44 | 391,053 | — | — |
| 2008-04-29 | $15.04 | $30.44 | 478,223 | — | — |
| 2008-04-28 | $15.21 | $30.79 | 564,882 | — | — |
| 2008-04-25 | $15.03 | $30.42 | 884,463 | — | — |
| 2008-04-24 | $15.15 | $30.68 | 1,058,165 | — | — |
| 2008-04-23 | $14.80 | $29.96 | 803,164 | — | — |
| 2008-04-22 | $14.97 | $30.31 | 731,437 | — | — |
| 2008-04-21 | $15.21 | $30.79 | 449,762 | — | — |
| 2008-04-18 | $15.80 | $31.98 | 779,170 | — | — |
| 2008-04-17 | $15.82 | $32.03 | 547,270 | — | — |
| 2008-04-16 | $15.51 | $31.41 | 640,438 | — | — |
| 2008-04-15 | $14.91 | $30.19 | 560,160 | — | — |
| 2008-04-14 | $14.35 | $29.06 | 452,825 | — | — |
| 2008-04-11 | $14.66 | $29.68 | 364,506 | — | — |
| 2008-04-10 | $14.84 | $30.04 | 457,292 | — | — |
| 2008-04-09 | $14.68 | $29.71 | 588,876 | — | — |
| 2008-04-08 | $15.01 | $30.39 | 441,721 | — | — |
| 2008-04-07 | $15.18 | $30.72 | 527,998 | — | — |
| 2008-04-04 | $15.18 | $30.74 | 588,111 | — | — |
| 2008-04-03 | $15.64 | $31.66 | 706,039 | — | — |
| 2008-04-02 | $15.89 | $32.17 | 724,928 | — | — |
| 2008-04-01 | $15.76 | $31.91 | 825,754 | — | — |
| 2008-03-31 | $15.05 | $30.47 | 590,153 | — | — |
| 2008-03-28 | $15.08 | $30.52 | 415,813 | — | — |
| 2008-03-27 | $15.53 | $31.44 | 750,454 | — | — |
| 2008-03-26 | $15.63 | $31.64 | 456,398 | — | — |
| 2008-03-25 | $16.03 | $32.45 | 423,598 | — | — |
| 2008-03-24 | $16.00 | $32.39 | 853,832 | — | — |
| 2008-03-20 | $15.74 | $31.87 | 1,401,995 | — | — |
| 2008-03-19 | $15.64 | $31.66 | 855,364 | — | — |
| 2008-03-18 | $15.72 | $31.82 | 1,047,444 | — | — |
| 2008-03-17 | $15.35 | $31.07 | 834,433 | — | — |
| 2008-03-14 | $15.14 | $30.65 | 890,589 | — | — |
| 2008-03-13 | $15.19 | $30.76 | 991,543 | — | — |
| 2008-03-12 | $14.88 | $30.12 | 1,414,630 | — | — |
| 2008-03-11 | $14.89 | $30.14 | 1,222,678 | — | — |
| 2008-03-10 | $14.11 | $28.57 | 581,984 | — | — |
| 2008-03-07 | $14.18 | $28.71 | 670,558 | — | — |
| 2008-03-06 | $13.99 | $28.31 | 571,008 | — | — |
| 2008-03-05 | $14.35 | $29.04 | 924,028 | — | — |
| 2008-03-04 | $14.35 | $28.73 | 674,260 | — | — |
| 2008-03-03 | $14.36 | $28.74 | 597,810 | — | — |
| 2008-02-29 | $14.64 | $29.29 | 885,867 | — | — |
| 2008-02-28 | $15.00 | $30.03 | 527,742 | — | — |
| 2008-02-27 | $15.39 | $30.80 | 616,189 | — | — |
| 2008-02-26 | $15.47 | $30.95 | 710,506 | — | — |
| 2008-02-25 | $15.23 | $30.48 | 639,034 | — | — |
| 2008-02-22 | $15.08 | $30.18 | 993,585 | — | — |
| 2008-02-21 | $14.86 | $29.73 | 737,563 | — | — |
| 2008-02-20 | $14.86 | $29.75 | 768,322 | — | — |
| 2008-02-19 | $14.38 | $28.77 | 601,001 | — | — |
| 2008-02-15 | $14.61 | $29.24 | 947,767 | — | — |
| 2008-02-14 | $14.64 | $29.31 | 993,968 | — | — |
| 2008-02-13 | $14.75 | $29.53 | 431,511 | — | — |
| 2008-02-12 | $14.65 | $29.32 | 662,645 | — | — |
| 2008-02-11 | $14.50 | $29.01 | 809,801 | — | — |
| 2008-02-08 | $14.93 | $29.89 | 794,230 | — | — |
| 2008-02-07 | $15.07 | $30.15 | 926,836 | — | — |
| 2008-02-06 | $14.82 | $29.65 | 761,430 | — | — |
| 2008-02-05 | $14.82 | $29.65 | 1,308,954 | — | — |
| 2008-02-04 | $15.32 | $30.65 | 984,524 | — | — |
| 2008-02-01 | $15.78 | $31.58 | 1,267,986 | — | — |
| 2008-01-31 | $15.86 | $31.74 | 1,549,406 | — | — |
| 2008-01-30 | $15.57 | $31.16 | 1,919,017 | — | — |
| 2008-01-29 | $15.48 | $30.98 | 540,250 | — | — |
| 2008-01-28 | $15.30 | $30.62 | 969,719 | — | — |
| 2008-01-25 | $14.73 | $29.48 | 926,198 | — | — |
| 2008-01-24 | $14.93 | $29.89 | 1,795,601 | — | — |
| 2008-01-23 | $14.87 | $29.76 | 1,844,610 | — | — |
| 2008-01-22 | $14.28 | $28.57 | 1,177,242 | — | — |
| 2008-01-18 | $13.75 | $27.52 | 956,445 | — | — |
| 2008-01-17 | $13.92 | $27.85 | 1,133,210 | — | — |
| 2008-01-16 | $14.71 | $29.45 | 1,203,406 | — | — |
| 2008-01-15 | $14.16 | $28.33 | 1,232,250 | — | — |
| 2008-01-14 | $14.18 | $28.38 | 599,852 | — | — |
| 2008-01-11 | $14.32 | $28.66 | 626,527 | — | — |
| 2008-01-10 | $14.38 | $28.77 | 1,350,689 | — | — |
| 2008-01-09 | $14.19 | $28.40 | 1,109,599 | — | — |
| 2008-01-08 | $14.27 | $28.55 | 868,765 | — | — |
| 2008-01-07 | $14.63 | $29.27 | 649,372 | — | — |
| 2008-01-04 | $14.37 | $28.76 | 850,259 | — | — |
| 2008-01-03 | $14.79 | $29.59 | 790,656 | — | — |
| 2008-01-02 | $14.90 | $29.82 | 902,586 | — | — |