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
- 1986-11-26 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 | $16.00 | $18.97 | 83,100 | — | — |
| 2008-12-30 | $15.48 | $18.36 | 30,600 | — | — |
| 2008-12-29 | $15.13 | $17.94 | 40,200 | — | — |
| 2008-12-26 | $15.30 | $18.14 | 17,100 | — | — |
| 2008-12-24 | $15.01 | $17.80 | 29,400 | — | — |
| 2008-12-23 | $15.13 | $17.94 | 57,000 | — | — |
| 2008-12-22 | $15.31 | $18.15 | 108,300 | — | — |
| 2008-12-19 | $15.10 | $17.90 | 135,000 | — | — |
| 2008-12-18 | $15.10 | $17.90 | 78,600 | — | — |
| 2008-12-17 | $15.46 | $18.33 | 143,400 | — | — |
| 2008-12-16 | $16.00 | $18.97 | 64,200 | — | — |
| 2008-12-15 | $15.22 | $18.05 | 52,200 | — | — |
| 2008-12-12 | $15.54 | $18.43 | 77,700 | — | — |
| 2008-12-11 | $14.91 | $17.67 | 91,200 | — | — |
| 2008-12-10 | $15.37 | $18.22 | 44,100 | — | — |
| 2008-12-09 | $15.48 | $18.36 | 123,600 | — | — |
| 2008-12-08 | $16.38 | $19.42 | 134,700 | — | — |
| 2008-12-05 | $15.51 | $18.39 | 102,300 | — | — |
| 2008-12-04 | $14.84 | $17.60 | 84,900 | — | — |
| 2008-12-03 | $15.26 | $18.09 | 144,600 | — | — |
| 2008-12-02 | $15.23 | $18.06 | 577,800 | — | — |
| 2008-12-01 | $14.47 | $17.16 | 402,300 | — | — |
| 2008-11-28 | $14.59 | $17.29 | 39,600 | — | — |
| 2008-11-26 | $14.55 | $17.25 | 82,500 | — | — |
| 2008-11-25 | $13.83 | $16.40 | 170,100 | — | — |
| 2008-11-24 | $14.03 | $16.63 | 143,100 | — | — |
| 2008-11-21 | $13.65 | $16.19 | 144,300 | — | — |
| 2008-11-20 | $12.85 | $15.23 | 76,200 | — | — |
| 2008-11-19 | $13.22 | $15.68 | 196,500 | — | — |
| 2008-11-18 | $14.31 | $16.97 | 93,000 | — | — |
| 2008-11-17 | $13.80 | $16.36 | 111,900 | — | — |
| 2008-11-14 | $14.09 | $16.71 | 84,900 | — | — |
| 2008-11-13 | $14.72 | $17.45 | 124,500 | — | — |
| 2008-11-12 | $13.96 | $16.55 | 145,200 | — | — |
| 2008-11-11 | $14.45 | $17.13 | 104,100 | — | — |
| 2008-11-10 | $14.95 | $17.72 | 102,900 | — | — |
| 2008-11-07 | $15.28 | $18.12 | 70,200 | — | — |
| 2008-11-06 | $15.00 | $17.78 | 66,600 | — | — |
| 2008-11-05 | $15.55 | $18.44 | 106,800 | — | — |
| 2008-11-04 | $16.77 | $19.83 | 75,300 | — | — |
| 2008-11-03 | $16.27 | $19.24 | 65,100 | — | — |
| 2008-10-31 | $15.96 | $18.87 | 125,400 | — | — |
| 2008-10-30 | $15.54 | $18.38 | 151,200 | — | — |
| 2008-10-29 | $14.37 | $16.99 | 90,300 | — | — |
| 2008-10-28 | $14.47 | $17.11 | 193,500 | — | — |
| 2008-10-27 | $14.60 | $17.27 | 125,100 | — | — |
| 2008-10-24 | $15.30 | $18.10 | 87,300 | — | — |
| 2008-10-23 | $16.18 | $19.14 | 103,200 | — | — |
| 2008-10-22 | $16.66 | $19.70 | 52,500 | — | — |
| 2008-10-21 | $17.61 | $20.83 | 98,700 | — | — |
| 2008-10-20 | $17.81 | $21.06 | 68,400 | — | — |
| 2008-10-17 | $17.31 | $20.47 | 83,700 | — | — |
| 2008-10-16 | $18.36 | $21.71 | 125,700 | — | — |
| 2008-10-15 | $17.41 | $20.59 | 73,200 | — | — |
| 2008-10-14 | $18.36 | $21.71 | 78,300 | — | — |
| 2008-10-13 | $18.53 | $21.92 | 155,100 | — | — |
| 2008-10-10 | $18.18 | $21.50 | 172,200 | — | — |
| 2008-10-09 | $16.54 | $19.56 | 144,900 | — | — |
| 2008-10-08 | $17.67 | $20.90 | 77,700 | — | — |
| 2008-10-07 | $18.33 | $21.69 | 40,200 | — | — |
| 2008-10-06 | $19.24 | $22.75 | 56,700 | — | — |
| 2008-10-03 | $18.64 | $22.04 | 57,600 | — | — |
| 2008-10-02 | $18.50 | $21.89 | 18,600 | — | — |
| 2008-10-01 | $18.78 | $22.21 | 41,100 | — | — |
| 2008-09-30 | $20.00 | $23.66 | 120,900 | — | — |
| 2008-09-29 | $17.21 | $20.36 | 131,100 | — | — |
| 2008-09-26 | $19.11 | $22.60 | 118,200 | — | — |
| 2008-09-25 | $19.33 | $22.87 | 169,800 | — | — |
| 2008-09-24 | $19.05 | $22.53 | 40,500 | — | — |
| 2008-09-23 | $19.46 | $23.01 | 71,100 | — | — |
| 2008-09-22 | $19.14 | $22.64 | 141,600 | — | — |
| 2008-09-19 | $20.81 | $24.62 | 303,900 | — | — |
| 2008-09-18 | $20.00 | $23.66 | 129,600 | — | — |
| 2008-09-17 | $18.04 | $21.33 | 93,300 | — | — |
| 2008-09-16 | $18.97 | $22.44 | 108,600 | — | — |
| 2008-09-15 | $18.31 | $21.65 | 47,700 | — | — |
| 2008-09-12 | $19.23 | $22.74 | 46,200 | — | — |
| 2008-09-11 | $19.04 | $22.52 | 98,700 | — | — |
| 2008-09-10 | $19.30 | $22.82 | 167,400 | — | — |
| 2008-09-09 | $19.31 | $22.84 | 174,900 | — | — |
| 2008-09-08 | $19.20 | $22.71 | 169,800 | — | — |
| 2008-09-05 | $18.54 | $21.93 | 84,600 | — | — |
| 2008-09-04 | $18.83 | $22.28 | 39,300 | — | — |
| 2008-09-03 | $18.92 | $22.38 | 40,500 | — | — |
| 2008-09-02 | $18.28 | $21.62 | 39,900 | — | — |
| 2008-08-29 | $17.82 | $21.08 | 59,100 | — | — |
| 2008-08-28 | $18.15 | $21.46 | 135,900 | — | — |
| 2008-08-27 | $18.30 | $21.64 | 65,400 | — | — |
| 2008-08-26 | $17.95 | $21.23 | 44,100 | — | — |
| 2008-08-25 | $17.86 | $21.13 | 32,100 | — | — |
| 2008-08-22 | $18.16 | $21.48 | 45,300 | — | — |
| 2008-08-21 | $17.85 | $21.12 | 47,400 | — | — |
| 2008-08-20 | $18.24 | $21.58 | 71,400 | — | — |
| 2008-08-19 | $18.54 | $21.93 | 33,600 | — | — |
| 2008-08-18 | $18.69 | $22.10 | 51,900 | — | — |
| 2008-08-15 | $19.43 | $22.98 | 67,500 | — | — |
| 2008-08-14 | $19.47 | $23.03 | 43,800 | — | — |
| 2008-08-13 | $19.11 | $22.61 | 111,900 | — | — |
| 2008-08-12 | $19.28 | $22.80 | 87,900 | — | — |
| 2008-08-11 | $18.72 | $22.14 | 112,200 | — | — |
| 2008-08-08 | $18.52 | $21.91 | 66,000 | — | — |
| 2008-08-07 | $17.62 | $20.84 | 65,700 | — | — |
| 2008-08-06 | $18.67 | $22.08 | 72,600 | — | — |
| 2008-08-05 | $18.59 | $21.94 | 87,000 | — | — |
| 2008-08-04 | $18.15 | $21.43 | 50,700 | — | — |
| 2008-08-01 | $18.48 | $21.81 | 49,200 | — | — |
| 2008-07-31 | $18.15 | $21.42 | 102,000 | — | — |
| 2008-07-30 | $18.35 | $21.66 | 212,700 | — | — |
| 2008-07-29 | $18.51 | $21.85 | 152,700 | — | — |
| 2008-07-28 | $16.63 | $19.63 | 55,200 | — | — |
| 2008-07-25 | $17.26 | $20.38 | 92,400 | — | — |
| 2008-07-24 | $16.57 | $19.56 | 73,200 | — | — |
| 2008-07-23 | $17.12 | $20.20 | 50,400 | — | — |
| 2008-07-22 | $16.93 | $19.98 | 82,800 | — | — |
| 2008-07-21 | $16.06 | $18.96 | 60,000 | — | — |
| 2008-07-18 | $15.97 | $18.85 | 136,200 | — | — |
| 2008-07-17 | $15.36 | $18.13 | 84,900 | — | — |
| 2008-07-16 | $14.98 | $17.68 | 99,300 | — | — |
| 2008-07-15 | $13.85 | $16.34 | 129,000 | — | — |
| 2008-07-14 | $14.18 | $16.74 | 121,500 | — | — |
| 2008-07-11 | $14.97 | $17.66 | 72,900 | — | — |
| 2008-07-10 | $14.95 | $17.64 | 60,300 | — | — |
| 2008-07-09 | $14.41 | $17.00 | 87,600 | — | — |
| 2008-07-08 | $14.86 | $17.54 | 156,900 | — | — |
| 2008-07-07 | $14.43 | $17.04 | 80,700 | — | — |
| 2008-07-03 | $14.79 | $17.46 | 44,400 | — | — |
| 2008-07-02 | $14.97 | $17.67 | 137,700 | — | — |
| 2008-07-01 | $15.08 | $17.80 | 163,500 | — | — |
| 2008-06-30 | $14.87 | $17.55 | 96,000 | — | — |
| 2008-06-27 | $15.06 | $17.77 | 294,300 | — | — |
| 2008-06-26 | $14.36 | $16.95 | 61,800 | — | — |
| 2008-06-25 | $14.84 | $17.51 | 155,700 | — | — |
| 2008-06-24 | $14.63 | $17.27 | 60,300 | — | — |
| 2008-06-23 | $14.80 | $17.46 | 29,400 | — | — |
| 2008-06-20 | $15.25 | $18.00 | 107,100 | — | — |
| 2008-06-19 | $15.30 | $18.05 | 98,700 | — | — |
| 2008-06-18 | $15.16 | $17.89 | 60,300 | — | — |
| 2008-06-17 | $15.07 | $17.79 | 78,600 | — | — |
| 2008-06-16 | $15.86 | $18.72 | 47,700 | — | — |
| 2008-06-13 | $15.37 | $18.14 | 71,400 | — | — |
| 2008-06-12 | $15.66 | $18.48 | 65,100 | — | — |
| 2008-06-11 | $15.82 | $18.67 | 94,800 | — | — |
| 2008-06-10 | $16.50 | $19.48 | 141,000 | — | — |
| 2008-06-09 | $16.13 | $19.04 | 132,000 | — | — |
| 2008-06-06 | $16.44 | $19.40 | 80,700 | — | — |
| 2008-06-05 | $17.40 | $20.54 | 81,000 | — | — |
| 2008-06-04 | $16.90 | $19.95 | 104,400 | — | — |
| 2008-06-03 | $16.76 | $19.78 | 80,100 | — | — |
| 2008-06-02 | $16.81 | $19.84 | 172,800 | — | — |
| 2008-05-30 | $16.98 | $20.05 | 98,700 | — | — |
| 2008-05-29 | $17.09 | $20.17 | 74,100 | — | — |
| 2008-05-28 | $16.46 | $19.43 | 129,000 | — | — |
| 2008-05-27 | $16.64 | $19.64 | 484,500 | — | — |
| 2008-05-23 | $16.16 | $19.08 | 120,900 | — | — |
| 2008-05-22 | $16.47 | $19.44 | 58,500 | — | — |
| 2008-05-21 | $16.07 | $18.97 | 83,400 | — | — |
| 2008-05-20 | $16.13 | $19.04 | 62,400 | — | — |
| 2008-05-19 | $16.55 | $19.54 | 93,000 | — | — |
| 2008-05-16 | $16.62 | $19.62 | 92,700 | — | — |
| 2008-05-15 | $16.80 | $19.83 | 67,800 | — | — |
| 2008-05-14 | $16.55 | $19.54 | 83,100 | — | — |
| 2008-05-13 | $16.65 | $19.65 | 68,400 | — | — |
| 2008-05-12 | $16.48 | $19.45 | 37,500 | — | — |
| 2008-05-09 | $16.17 | $19.09 | 63,600 | — | — |
| 2008-05-08 | $16.07 | $18.97 | 81,900 | — | — |
| 2008-05-07 | $15.98 | $18.86 | 140,400 | — | — |
| 2008-05-06 | $16.84 | $19.82 | 95,700 | — | — |
| 2008-05-05 | $16.78 | $19.76 | 82,200 | — | — |
| 2008-05-02 | $16.99 | $20.01 | 104,400 | — | — |
| 2008-05-01 | $17.20 | $20.25 | 165,600 | — | — |
| 2008-04-30 | $16.94 | $19.94 | 176,400 | — | — |
| 2008-04-29 | $16.86 | $19.85 | 118,500 | — | — |
| 2008-04-28 | $16.94 | $19.95 | 195,600 | — | — |
| 2008-04-25 | $17.03 | $20.05 | 218,700 | — | — |
| 2008-04-24 | $16.03 | $18.87 | 211,500 | — | — |
| 2008-04-23 | $15.14 | $17.82 | 86,400 | — | — |
| 2008-04-22 | $15.40 | $18.13 | 219,300 | — | — |
| 2008-04-21 | $15.31 | $18.03 | 106,200 | — | — |
| 2008-04-18 | $15.61 | $18.38 | 261,600 | — | — |
| 2008-04-17 | $15.24 | $17.94 | 153,900 | — | — |
| 2008-04-16 | $15.75 | $18.54 | 111,000 | — | — |
| 2008-04-15 | $15.32 | $18.04 | 104,700 | — | — |
| 2008-04-14 | $15.29 | $18.00 | 108,900 | — | — |
| 2008-04-11 | $15.41 | $18.14 | 81,900 | — | — |
| 2008-04-10 | $16.06 | $18.91 | 162,300 | — | — |
| 2008-04-09 | $16.20 | $19.08 | 156,900 | — | — |
| 2008-04-08 | $16.64 | $19.60 | 89,700 | — | — |
| 2008-04-07 | $16.69 | $19.65 | 92,400 | — | — |
| 2008-04-04 | $16.63 | $19.58 | 74,100 | — | — |
| 2008-04-03 | $16.91 | $19.91 | 184,500 | — | — |
| 2008-04-02 | $17.71 | $20.85 | 92,400 | — | — |
| 2008-04-01 | $17.46 | $20.55 | 131,700 | — | — |
| 2008-03-31 | $16.43 | $19.34 | 123,600 | — | — |
| 2008-03-28 | $16.42 | $19.33 | 120,600 | — | — |
| 2008-03-27 | $16.86 | $19.85 | 172,500 | — | — |
| 2008-03-26 | $16.97 | $19.98 | 165,300 | — | — |
| 2008-03-25 | $16.81 | $19.79 | 101,700 | — | — |
| 2008-03-24 | $16.46 | $19.38 | 301,800 | — | — |
| 2008-03-20 | $16.10 | $18.96 | 416,100 | — | — |
| 2008-03-19 | $15.54 | $18.29 | 180,600 | — | — |
| 2008-03-18 | $16.00 | $18.84 | 192,000 | — | — |
| 2008-03-17 | $15.36 | $18.09 | 120,300 | — | — |
| 2008-03-14 | $15.49 | $18.24 | 158,100 | — | — |
| 2008-03-13 | $15.84 | $18.65 | 171,300 | — | — |
| 2008-03-12 | $15.52 | $18.27 | 235,200 | — | — |
| 2008-03-11 | $16.00 | $18.84 | 192,000 | — | — |
| 2008-03-10 | $15.50 | $18.25 | 98,700 | — | — |
| 2008-03-07 | $15.72 | $18.51 | 54,000 | — | — |
| 2008-03-06 | $15.54 | $18.30 | 226,500 | — | — |
| 2008-03-05 | $15.85 | $18.66 | 102,000 | — | — |
| 2008-03-04 | $15.98 | $18.81 | 162,600 | — | — |
| 2008-03-03 | $15.95 | $18.78 | 140,700 | — | — |
| 2008-02-29 | $15.78 | $18.58 | 166,200 | — | — |
| 2008-02-28 | $16.09 | $18.95 | 129,300 | — | — |
| 2008-02-27 | $16.32 | $19.21 | 127,200 | — | — |
| 2008-02-26 | $16.12 | $18.98 | 139,800 | — | — |
| 2008-02-25 | $15.55 | $18.31 | 209,100 | — | — |
| 2008-02-22 | $15.62 | $18.40 | 117,900 | — | — |
| 2008-02-21 | $15.40 | $18.13 | 129,900 | — | — |
| 2008-02-20 | $16.00 | $18.84 | 73,800 | — | — |
| 2008-02-19 | $15.68 | $18.47 | 150,300 | — | — |
| 2008-02-15 | $15.52 | $18.27 | 94,800 | — | — |
| 2008-02-14 | $15.60 | $18.36 | 125,700 | — | — |
| 2008-02-13 | $16.08 | $18.93 | 117,900 | — | — |
| 2008-02-12 | $15.91 | $18.70 | 79,200 | — | — |
| 2008-02-11 | $15.95 | $18.74 | 182,100 | — | — |
| 2008-02-08 | $16.39 | $19.25 | 144,300 | — | — |
| 2008-02-07 | $16.78 | $19.71 | 117,900 | — | — |
| 2008-02-06 | $16.70 | $19.62 | 324,000 | — | — |
| 2008-02-05 | $16.87 | $19.83 | 435,300 | — | — |
| 2008-02-04 | $17.52 | $20.58 | 224,700 | — | — |
| 2008-02-01 | $17.93 | $21.07 | 106,500 | — | — |
| 2008-01-31 | $17.77 | $20.88 | 276,300 | — | — |
| 2008-01-30 | $17.30 | $20.32 | 111,300 | — | — |
| 2008-01-29 | $16.92 | $19.89 | 111,300 | — | — |
| 2008-01-28 | $16.50 | $19.39 | 154,800 | — | — |
| 2008-01-25 | $15.94 | $18.73 | 217,200 | — | — |
| 2008-01-24 | $17.05 | $20.03 | 147,600 | — | — |
| 2008-01-23 | $16.46 | $19.34 | 126,900 | — | — |
| 2008-01-22 | $14.92 | $17.53 | 151,800 | — | — |
| 2008-01-18 | $14.89 | $17.49 | 150,000 | — | — |
| 2008-01-17 | $14.82 | $17.41 | 137,700 | — | — |
| 2008-01-16 | $14.91 | $17.52 | 190,500 | — | — |
| 2008-01-15 | $15.27 | $17.95 | 167,700 | — | — |
| 2008-01-14 | $15.12 | $17.76 | 280,800 | — | — |
| 2008-01-11 | $15.17 | $17.82 | 125,100 | — | — |
| 2008-01-10 | $16.10 | $18.92 | 125,400 | — | — |
| 2008-01-09 | $15.96 | $18.76 | 132,300 | — | — |
| 2008-01-08 | $15.39 | $18.08 | 120,900 | — | — |
| 2008-01-07 | $16.03 | $18.83 | 123,000 | — | — |
| 2008-01-04 | $15.19 | $17.84 | 87,900 | — | — |
| 2008-01-03 | $15.96 | $18.76 | 95,100 | — | — |
| 2008-01-02 | $15.99 | $18.78 | 79,200 | — | — |