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
- 1998-05-22 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 | $14.03 | $14.03 | 2,038,725 | — | — |
| 2008-12-30 | $13.37 | $13.37 | 1,662,525 | — | — |
| 2008-12-29 | $12.69 | $12.69 | 1,433,250 | — | — |
| 2008-12-26 | $12.90 | $12.90 | 731,025 | — | — |
| 2008-12-24 | $12.80 | $12.80 | 570,150 | — | — |
| 2008-12-23 | $13.09 | $13.09 | 1,545,750 | — | — |
| 2008-12-22 | $13.03 | $13.03 | 1,521,225 | — | — |
| 2008-12-19 | $13.31 | $13.31 | 3,653,550 | — | — |
| 2008-12-18 | $13.04 | $13.04 | 2,869,200 | — | — |
| 2008-12-17 | $12.97 | $12.97 | 2,267,325 | — | — |
| 2008-12-16 | $13.33 | $13.33 | 1,641,600 | — | — |
| 2008-12-15 | $12.68 | $12.68 | 1,708,875 | — | — |
| 2008-12-12 | $13.08 | $13.08 | 1,418,400 | — | — |
| 2008-12-11 | $12.69 | $12.69 | 1,772,550 | — | — |
| 2008-12-10 | $13.20 | $13.20 | 1,247,850 | — | — |
| 2008-12-09 | $12.99 | $12.99 | 1,470,825 | — | — |
| 2008-12-08 | $13.27 | $13.27 | 1,830,600 | — | — |
| 2008-12-05 | $13.01 | $13.01 | 2,040,300 | — | — |
| 2008-12-04 | $12.44 | $12.44 | 2,380,500 | — | — |
| 2008-12-03 | $12.65 | $12.65 | 4,062,600 | — | — |
| 2008-12-02 | $12.26 | $12.26 | 3,911,400 | — | — |
| 2008-12-01 | $11.87 | $11.87 | 21,056,400 | — | — |
| 2008-11-28 | $12.55 | $12.55 | 2,021,400 | — | — |
| 2008-11-26 | $13.04 | $13.04 | 4,451,175 | — | — |
| 2008-11-25 | $12.90 | $12.90 | 8,142,075 | — | — |
| 2008-11-24 | $14.07 | $14.07 | 4,200,975 | — | — |
| 2008-11-21 | $14.99 | $14.99 | 3,242,925 | — | — |
| 2008-11-20 | $14.08 | $14.08 | 2,688,300 | — | — |
| 2008-11-19 | $14.59 | $14.59 | 1,839,375 | — | — |
| 2008-11-18 | $15.40 | $15.40 | 2,371,500 | — | — |
| 2008-11-17 | $15.29 | $15.29 | 1,740,600 | — | — |
| 2008-11-14 | $15.50 | $15.50 | 1,469,250 | — | — |
| 2008-11-13 | $15.92 | $15.92 | 2,300,850 | — | — |
| 2008-11-12 | $14.69 | $14.69 | 1,312,650 | — | — |
| 2008-11-11 | $15.42 | $15.42 | 1,050,975 | — | — |
| 2008-11-10 | $15.40 | $15.40 | 977,850 | — | — |
| 2008-11-07 | $15.24 | $15.24 | 955,125 | — | — |
| 2008-11-06 | $14.88 | $14.88 | 1,225,350 | — | — |
| 2008-11-05 | $15.07 | $15.07 | 1,144,350 | — | — |
| 2008-11-04 | $15.59 | $15.59 | 1,253,250 | — | — |
| 2008-11-03 | $15.42 | $15.42 | 1,713,150 | — | — |
| 2008-10-31 | $15.04 | $15.04 | 5,676,300 | — | — |
| 2008-10-30 | $14.27 | $14.27 | 1,543,950 | — | — |
| 2008-10-29 | $13.71 | $13.71 | 2,482,425 | — | — |
| 2008-10-28 | $13.31 | $13.31 | 3,384,225 | — | — |
| 2008-10-27 | $13.27 | $13.27 | 1,712,475 | — | — |
| 2008-10-24 | $13.92 | $13.92 | 1,737,675 | — | — |
| 2008-10-23 | $14.65 | $14.65 | 2,188,350 | — | — |
| 2008-10-22 | $14.46 | $14.46 | 2,167,875 | — | — |
| 2008-10-21 | $14.56 | $14.56 | 2,205,900 | — | — |
| 2008-10-20 | $15.06 | $15.06 | 1,739,025 | — | — |
| 2008-10-17 | $14.44 | $14.44 | 2,363,175 | — | — |
| 2008-10-16 | $14.23 | $14.23 | 3,212,100 | — | — |
| 2008-10-15 | $13.54 | $13.54 | 1,870,425 | — | — |
| 2008-10-14 | $14.32 | $14.32 | 2,565,675 | — | — |
| 2008-10-13 | $14.57 | $14.57 | 3,740,625 | — | — |
| 2008-10-10 | $13.57 | $13.57 | 4,450,500 | — | — |
| 2008-10-09 | $13.05 | $13.05 | 2,862,450 | — | — |
| 2008-10-08 | $13.93 | $13.93 | 4,124,475 | — | — |
| 2008-10-07 | $14.75 | $14.75 | 2,954,925 | — | — |
| 2008-10-06 | $15.15 | $15.15 | 2,884,950 | — | — |
| 2008-10-03 | $15.48 | $15.48 | 2,813,850 | — | — |
| 2008-10-02 | $14.80 | $14.80 | 1,376,100 | — | — |
| 2008-10-01 | $15.13 | $15.13 | 1,415,025 | — | — |
| 2008-09-30 | $15.24 | $15.24 | 2,461,050 | — | — |
| 2008-09-29 | $14.77 | $14.77 | 2,699,550 | — | — |
| 2008-09-26 | $15.62 | $15.62 | 2,562,975 | — | — |
| 2008-09-25 | $15.26 | $15.26 | 11,759,400 | — | — |
| 2008-09-24 | $14.84 | $14.84 | 4,540,950 | — | — |
| 2008-09-23 | $15.18 | $15.18 | 4,932,000 | — | — |
| 2008-09-22 | $16.47 | $16.47 | 1,142,550 | — | — |
| 2008-09-19 | $17.15 | $17.15 | 3,543,975 | — | — |
| 2008-09-18 | $16.67 | $16.67 | 2,727,000 | — | — |
| 2008-09-17 | $15.90 | $15.90 | 1,896,300 | — | — |
| 2008-09-16 | $16.44 | $16.44 | 2,112,975 | — | — |
| 2008-09-15 | $15.89 | $15.89 | 1,494,000 | — | — |
| 2008-09-12 | $16.08 | $16.08 | 903,600 | — | — |
| 2008-09-11 | $15.96 | $15.96 | 1,782,450 | — | — |
| 2008-09-10 | $15.81 | $15.81 | 1,237,500 | — | — |
| 2008-09-09 | $15.62 | $15.62 | 1,430,100 | — | — |
| 2008-09-08 | $15.84 | $15.84 | 1,363,725 | — | — |
| 2008-09-05 | $15.22 | $15.22 | 1,552,950 | — | — |
| 2008-09-04 | $15.39 | $15.39 | 2,672,550 | — | — |
| 2008-09-03 | $16.23 | $16.23 | 1,784,025 | — | — |
| 2008-09-02 | $16.14 | $16.14 | 1,129,725 | — | — |
| 2008-08-29 | $16.14 | $16.14 | 619,875 | — | — |
| 2008-08-28 | $16.00 | $16.00 | 1,099,575 | — | — |
| 2008-08-27 | $15.95 | $15.95 | 996,525 | — | — |
| 2008-08-26 | $15.86 | $15.86 | 526,050 | — | — |
| 2008-08-25 | $15.84 | $15.84 | 679,950 | — | — |
| 2008-08-22 | $16.10 | $16.10 | 804,375 | — | — |
| 2008-08-21 | $15.84 | $15.84 | 698,625 | — | — |
| 2008-08-20 | $15.99 | $15.99 | 971,100 | — | — |
| 2008-08-19 | $15.75 | $15.75 | 1,329,075 | — | — |
| 2008-08-18 | $15.94 | $15.94 | 1,042,200 | — | — |
| 2008-08-15 | $16.21 | $16.21 | 1,045,125 | — | — |
| 2008-08-14 | $16.15 | $16.15 | 1,155,150 | — | — |
| 2008-08-13 | $16.13 | $16.13 | 1,597,950 | — | — |
| 2008-08-12 | $16.65 | $16.65 | 1,346,175 | — | — |
| 2008-08-11 | $16.95 | $16.95 | 1,269,900 | — | — |
| 2008-08-08 | $16.46 | $16.46 | 945,225 | — | — |
| 2008-08-07 | $16.20 | $16.20 | 904,275 | — | — |
| 2008-08-06 | $16.44 | $16.44 | 2,133,000 | — | — |
| 2008-08-05 | $15.81 | $15.81 | 926,775 | — | — |
| 2008-08-04 | $15.61 | $15.61 | 1,253,250 | — | — |
| 2008-08-01 | $15.57 | $15.57 | 1,319,400 | — | — |
| 2008-07-31 | $16.17 | $16.17 | 2,552,175 | — | — |
| 2008-07-30 | $15.79 | $15.79 | 1,313,325 | — | — |
| 2008-07-29 | $15.45 | $15.45 | 1,019,700 | — | — |
| 2008-07-28 | $15.26 | $15.26 | 1,136,250 | — | — |
| 2008-07-25 | $15.31 | $15.31 | 1,518,975 | — | — |
| 2008-07-24 | $14.94 | $14.94 | 1,348,425 | — | — |
| 2008-07-23 | $15.02 | $15.02 | 2,750,400 | — | — |
| 2008-07-22 | $15.16 | $15.16 | 1,489,500 | — | — |
| 2008-07-21 | $15.05 | $15.05 | 862,650 | — | — |
| 2008-07-18 | $15.05 | $15.05 | 1,139,400 | — | — |
| 2008-07-17 | $15.26 | $15.26 | 1,920,375 | — | — |
| 2008-07-16 | $15.28 | $15.28 | 1,163,475 | — | — |
| 2008-07-15 | $14.72 | $14.72 | 1,076,400 | — | — |
| 2008-07-14 | $14.89 | $14.89 | 1,731,375 | — | — |
| 2008-07-11 | $14.45 | $14.45 | 833,625 | — | — |
| 2008-07-10 | $14.29 | $14.29 | 1,190,025 | — | — |
| 2008-07-09 | $14.00 | $14.00 | 694,350 | — | — |
| 2008-07-08 | $14.19 | $14.19 | 1,371,150 | — | — |
| 2008-07-07 | $13.68 | $13.68 | 1,215,675 | — | — |
| 2008-07-03 | $13.83 | $13.83 | 427,950 | — | — |
| 2008-07-02 | $13.82 | $13.82 | 770,175 | — | — |
| 2008-07-01 | $14.12 | $14.12 | 990,675 | — | — |
| 2008-06-30 | $14.19 | $14.19 | 1,210,050 | — | — |
| 2008-06-27 | $14.38 | $14.38 | 2,504,475 | — | — |
| 2008-06-26 | $14.55 | $14.55 | 1,167,525 | — | — |
| 2008-06-25 | $15.01 | $15.01 | 1,694,925 | — | — |
| 2008-06-24 | $14.67 | $14.67 | 1,006,425 | — | — |
| 2008-06-23 | $14.86 | $14.86 | 1,107,225 | — | — |
| 2008-06-20 | $14.88 | $14.88 | 1,856,925 | — | — |
| 2008-06-19 | $15.24 | $15.24 | 818,325 | — | — |
| 2008-06-18 | $14.82 | $14.82 | 1,158,075 | — | — |
| 2008-06-17 | $15.05 | $15.05 | 1,081,125 | — | — |
| 2008-06-16 | $14.81 | $14.81 | 3,415,725 | — | — |
| 2008-06-13 | $14.53 | $14.53 | 1,355,400 | — | — |
| 2008-06-12 | $14.21 | $14.21 | 960,975 | — | — |
| 2008-06-11 | $14.11 | $14.11 | 1,079,325 | — | — |
| 2008-06-10 | $14.64 | $14.64 | 1,175,625 | — | — |
| 2008-06-09 | $14.84 | $14.84 | 1,171,575 | — | — |
| 2008-06-06 | $14.63 | $14.63 | 1,094,625 | — | — |
| 2008-06-05 | $14.79 | $14.79 | 734,175 | — | — |
| 2008-06-04 | $14.36 | $14.36 | 612,450 | — | — |
| 2008-06-03 | $14.22 | $14.22 | 756,000 | — | — |
| 2008-06-02 | $14.32 | $14.32 | 1,219,050 | — | — |
| 2008-05-30 | $14.59 | $14.59 | 912,600 | — | — |
| 2008-05-29 | $14.47 | $14.47 | 602,325 | — | — |
| 2008-05-28 | $14.28 | $14.28 | 534,150 | — | — |
| 2008-05-27 | $14.16 | $14.16 | 461,700 | — | — |
| 2008-05-23 | $13.99 | $13.99 | 542,475 | — | — |
| 2008-05-22 | $14.02 | $14.02 | 692,325 | — | — |
| 2008-05-21 | $13.80 | $13.80 | 887,850 | — | — |
| 2008-05-20 | $14.12 | $14.12 | 790,650 | — | — |
| 2008-05-19 | $14.00 | $14.00 | 652,725 | — | — |
| 2008-05-16 | $14.07 | $14.07 | 853,200 | — | — |
| 2008-05-15 | $13.88 | $13.88 | 583,875 | — | — |
| 2008-05-14 | $13.85 | $13.85 | 577,575 | — | — |
| 2008-05-13 | $13.96 | $13.96 | 419,175 | — | — |
| 2008-05-12 | $13.90 | $13.90 | 567,900 | — | — |
| 2008-05-09 | $13.56 | $13.56 | 574,425 | — | — |
| 2008-05-08 | $13.67 | $13.67 | 846,675 | — | — |
| 2008-05-07 | $13.61 | $13.61 | 1,827,900 | — | — |
| 2008-05-06 | $13.98 | $13.98 | 1,639,350 | — | — |
| 2008-05-05 | $14.15 | $14.15 | 1,512,900 | — | — |
| 2008-05-02 | $14.35 | $14.35 | 689,625 | — | — |
| 2008-05-01 | $14.72 | $14.72 | 826,200 | — | — |
| 2008-04-30 | $14.25 | $14.25 | 601,425 | — | — |
| 2008-04-29 | $14.34 | $14.34 | 940,050 | — | — |
| 2008-04-28 | $14.28 | $14.28 | 709,200 | — | — |
| 2008-04-25 | $14.28 | $14.28 | 605,025 | — | — |
| 2008-04-24 | $14.06 | $14.06 | 886,950 | — | — |
| 2008-04-23 | $13.84 | $13.84 | 1,252,125 | — | — |
| 2008-04-22 | $13.89 | $13.89 | 1,359,675 | — | — |
| 2008-04-21 | $13.83 | $13.83 | 903,375 | — | — |
| 2008-04-18 | $14.03 | $14.03 | 765,675 | — | — |
| 2008-04-17 | $13.78 | $13.78 | 683,775 | — | — |
| 2008-04-16 | $13.77 | $13.77 | 725,850 | — | — |
| 2008-04-15 | $13.48 | $13.48 | 698,625 | — | — |
| 2008-04-14 | $13.47 | $13.47 | 600,525 | — | — |
| 2008-04-11 | $13.37 | $13.37 | 1,293,975 | — | — |
| 2008-04-10 | $13.64 | $13.64 | 1,282,275 | — | — |
| 2008-04-09 | $13.80 | $13.80 | 691,200 | — | — |
| 2008-04-08 | $13.90 | $13.90 | 747,225 | — | — |
| 2008-04-07 | $13.80 | $13.80 | 615,600 | — | — |
| 2008-04-04 | $13.86 | $13.86 | 684,675 | — | — |
| 2008-04-03 | $13.87 | $13.87 | 717,975 | — | — |
| 2008-04-02 | $13.89 | $13.89 | 640,125 | — | — |
| 2008-04-01 | $13.88 | $13.88 | 754,875 | — | — |
| 2008-03-31 | $13.66 | $13.66 | 1,696,950 | — | — |
| 2008-03-28 | $13.36 | $13.36 | 1,319,400 | — | — |
| 2008-03-27 | $13.65 | $13.65 | 1,280,250 | — | — |
| 2008-03-26 | $13.93 | $13.93 | 701,325 | — | — |
| 2008-03-25 | $13.93 | $13.93 | 709,875 | — | — |
| 2008-03-24 | $13.88 | $13.88 | 1,104,975 | — | — |
| 2008-03-20 | $14.01 | $14.01 | 3,424,950 | — | — |
| 2008-03-19 | $13.56 | $13.56 | 1,431,000 | — | — |
| 2008-03-18 | $13.79 | $13.79 | 1,408,275 | — | — |
| 2008-03-17 | $13.19 | $13.19 | 1,090,575 | — | — |
| 2008-03-14 | $13.16 | $13.16 | 1,119,375 | — | — |
| 2008-03-13 | $13.31 | $13.31 | 1,084,275 | — | — |
| 2008-03-12 | $13.30 | $13.30 | 807,075 | — | — |
| 2008-03-11 | $13.37 | $13.37 | 1,884,150 | — | — |
| 2008-03-10 | $13.21 | $13.21 | 1,370,925 | — | — |
| 2008-03-07 | $13.32 | $13.32 | 1,076,400 | — | — |
| 2008-03-06 | $13.26 | $13.26 | 1,015,875 | — | — |
| 2008-03-05 | $13.66 | $13.66 | 770,400 | — | — |
| 2008-03-04 | $13.47 | $13.47 | 871,425 | — | — |
| 2008-03-03 | $13.37 | $13.37 | 1,114,650 | — | — |
| 2008-02-29 | $13.49 | $13.49 | 1,095,300 | — | — |
| 2008-02-28 | $13.70 | $13.70 | 791,775 | — | — |
| 2008-02-27 | $13.72 | $13.72 | 1,130,400 | — | — |
| 2008-02-26 | $13.75 | $13.75 | 1,779,075 | — | — |
| 2008-02-25 | $13.60 | $13.60 | 1,656,900 | — | — |
| 2008-02-22 | $13.61 | $13.61 | 1,089,900 | — | — |
| 2008-02-21 | $13.54 | $13.54 | 1,354,500 | — | — |
| 2008-02-20 | $13.68 | $13.68 | 758,700 | — | — |
| 2008-02-19 | $13.56 | $13.56 | 919,350 | — | — |
| 2008-02-15 | $13.56 | $13.56 | 1,154,700 | — | — |
| 2008-02-14 | $13.52 | $13.52 | 1,187,325 | — | — |
| 2008-02-13 | $13.52 | $13.52 | 1,592,775 | — | — |
| 2008-02-12 | $13.12 | $13.12 | 1,611,225 | — | — |
| 2008-02-11 | $13.01 | $13.01 | 833,625 | — | — |
| 2008-02-08 | $13.04 | $13.04 | 1,048,050 | — | — |
| 2008-02-07 | $12.84 | $12.84 | 806,850 | — | — |
| 2008-02-06 | $12.78 | $12.78 | 993,825 | — | — |
| 2008-02-05 | $12.83 | $12.83 | 940,950 | — | — |
| 2008-02-04 | $13.14 | $13.14 | 748,125 | — | — |
| 2008-02-01 | $13.17 | $13.17 | 1,357,200 | — | — |
| 2008-01-31 | $12.96 | $12.96 | 1,764,000 | — | — |
| 2008-01-30 | $12.76 | $12.76 | 1,451,925 | — | — |
| 2008-01-29 | $13.03 | $13.03 | 992,250 | — | — |
| 2008-01-28 | $13.01 | $13.01 | 1,064,025 | — | — |
| 2008-01-25 | $13.03 | $13.03 | 2,180,700 | — | — |
| 2008-01-24 | $12.92 | $12.92 | 1,769,625 | — | — |
| 2008-01-23 | $13.09 | $13.09 | 3,687,750 | — | — |
| 2008-01-22 | $13.00 | $13.00 | 1,745,775 | — | — |
| 2008-01-18 | $13.24 | $13.24 | 1,785,375 | — | — |
| 2008-01-17 | $13.28 | $13.28 | 1,087,650 | — | — |
| 2008-01-16 | $13.48 | $13.48 | 1,458,225 | — | — |
| 2008-01-15 | $13.41 | $13.41 | 901,350 | — | — |
| 2008-01-14 | $13.45 | $13.45 | 1,219,725 | — | — |
| 2008-01-11 | $13.71 | $13.71 | 2,310,300 | — | — |
| 2008-01-10 | $13.83 | $13.83 | 2,224,800 | — | — |
| 2008-01-09 | $13.24 | $13.24 | 2,499,075 | — | — |
| 2008-01-08 | $13.09 | $13.09 | 2,244,150 | — | — |
| 2008-01-07 | $13.50 | $13.50 | 1,620,000 | — | — |
| 2008-01-04 | $13.58 | $13.58 | 2,089,800 | — | — |
| 2008-01-03 | $13.83 | $13.83 | 1,343,025 | — | — |
| 2008-01-02 | $13.78 | $13.78 | 1,695,150 | — | — |