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
- 1999-07-23 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 | $17.43 | $17.43 | 329,935 | — | — |
| 2008-12-30 | $16.52 | $16.52 | 235,520 | — | — |
| 2008-12-29 | $16.28 | $16.28 | 215,050 | — | — |
| 2008-12-26 | $16.46 | $16.46 | 247,825 | — | — |
| 2008-12-24 | $16.52 | $16.52 | 248,170 | — | — |
| 2008-12-23 | $16.62 | $16.62 | 585,465 | — | — |
| 2008-12-22 | $16.34 | $16.34 | 359,605 | — | — |
| 2008-12-19 | $16.73 | $16.73 | 847,320 | — | — |
| 2008-12-18 | $17.52 | $17.52 | 678,845 | — | — |
| 2008-12-17 | $17.57 | $17.57 | 543,720 | — | — |
| 2008-12-16 | $16.74 | $16.74 | 386,630 | — | — |
| 2008-12-15 | $15.30 | $15.30 | 203,320 | — | — |
| 2008-12-12 | $16.09 | $16.09 | 319,700 | — | — |
| 2008-12-11 | $15.25 | $15.25 | 232,415 | — | — |
| 2008-12-10 | $16.36 | $16.36 | 284,625 | — | — |
| 2008-12-09 | $15.75 | $15.75 | 310,960 | — | — |
| 2008-12-08 | $16.17 | $16.17 | 662,400 | — | — |
| 2008-12-05 | $16.13 | $16.13 | 511,290 | — | — |
| 2008-12-04 | $15.86 | $15.86 | 765,555 | — | — |
| 2008-12-03 | $16.43 | $16.43 | 376,050 | — | — |
| 2008-12-02 | $15.53 | $15.53 | 399,970 | — | — |
| 2008-12-01 | $14.23 | $14.23 | 498,985 | — | — |
| 2008-11-28 | $16.97 | $16.97 | 155,595 | — | — |
| 2008-11-26 | $16.43 | $16.43 | 453,215 | — | — |
| 2008-11-25 | $14.59 | $14.59 | 385,480 | — | — |
| 2008-11-24 | $13.80 | $13.80 | 374,095 | — | — |
| 2008-11-21 | $12.90 | $12.90 | 641,815 | — | — |
| 2008-11-20 | $11.95 | $11.95 | 393,185 | — | — |
| 2008-11-19 | $12.38 | $12.38 | 301,300 | — | — |
| 2008-11-18 | $13.57 | $13.57 | 399,165 | — | — |
| 2008-11-17 | $14.73 | $14.73 | 434,355 | — | — |
| 2008-11-14 | $14.60 | $14.60 | 424,120 | — | — |
| 2008-11-13 | $15.57 | $15.57 | 510,255 | — | — |
| 2008-11-12 | $14.03 | $14.03 | 422,165 | — | — |
| 2008-11-11 | $13.99 | $13.99 | 302,220 | — | — |
| 2008-11-10 | $13.83 | $13.83 | 234,025 | — | — |
| 2008-11-07 | $14.37 | $14.37 | 233,795 | — | — |
| 2008-11-06 | $13.95 | $13.95 | 378,465 | — | — |
| 2008-11-05 | $14.12 | $14.12 | 458,965 | — | — |
| 2008-11-04 | $14.88 | $14.88 | 1,027,640 | — | — |
| 2008-11-03 | $14.18 | $14.18 | 403,190 | — | — |
| 2008-10-31 | $14.02 | $14.02 | 656,075 | — | — |
| 2008-10-30 | $14.57 | $14.57 | 540,385 | — | — |
| 2008-10-29 | $14.07 | $14.07 | 489,095 | — | — |
| 2008-10-28 | $13.57 | $13.57 | 600,760 | — | — |
| 2008-10-27 | $12.94 | $12.94 | 346,150 | — | — |
| 2008-10-24 | $13.48 | $13.48 | 613,640 | — | — |
| 2008-10-23 | $14.01 | $14.01 | 589,835 | — | — |
| 2008-10-22 | $13.97 | $13.97 | 529,460 | — | — |
| 2008-10-21 | $14.49 | $14.49 | 363,170 | — | — |
| 2008-10-20 | $15.10 | $15.10 | 480,815 | — | — |
| 2008-10-17 | $14.84 | $14.84 | 653,660 | — | — |
| 2008-10-16 | $15.73 | $15.73 | 590,180 | — | — |
| 2008-10-15 | $14.64 | $14.64 | 455,860 | — | — |
| 2008-10-14 | $15.74 | $15.74 | 839,155 | — | — |
| 2008-10-13 | $16.63 | $16.63 | 598,230 | — | — |
| 2008-10-10 | $15.05 | $15.05 | 759,690 | — | — |
| 2008-10-09 | $14.97 | $14.97 | 789,475 | — | — |
| 2008-10-08 | $16.07 | $16.07 | 613,985 | — | — |
| 2008-10-07 | $16.39 | $16.39 | 439,300 | — | — |
| 2008-10-06 | $17.38 | $17.38 | 817,190 | — | — |
| 2008-10-03 | $17.61 | $17.61 | 491,280 | — | — |
| 2008-10-02 | $18.97 | $18.97 | 426,765 | — | — |
| 2008-10-01 | $19.97 | $19.97 | 428,260 | — | — |
| 2008-09-30 | $20.30 | $20.30 | 571,780 | — | — |
| 2008-09-29 | $19.61 | $19.61 | 458,735 | — | — |
| 2008-09-26 | $20.44 | $20.44 | 295,320 | — | — |
| 2008-09-25 | $20.17 | $20.17 | 360,295 | — | — |
| 2008-09-24 | $20.30 | $20.30 | 277,955 | — | — |
| 2008-09-23 | $20.43 | $20.43 | 416,875 | — | — |
| 2008-09-22 | $21.43 | $21.43 | 727,145 | — | — |
| 2008-09-19 | $23.32 | $23.32 | 1,355,505 | — | — |
| 2008-09-18 | $21.06 | $21.06 | 830,760 | — | — |
| 2008-09-17 | $19.39 | $19.39 | 674,245 | — | — |
| 2008-09-16 | $20.83 | $20.83 | 431,365 | — | — |
| 2008-09-15 | $20.21 | $20.21 | 430,560 | — | — |
| 2008-09-12 | $20.96 | $20.96 | 294,975 | — | — |
| 2008-09-11 | $21.07 | $21.07 | 373,175 | — | — |
| 2008-09-10 | $21.22 | $21.22 | 376,855 | — | — |
| 2008-09-09 | $20.94 | $20.94 | 409,745 | — | — |
| 2008-09-08 | $21.61 | $21.61 | 319,585 | — | — |
| 2008-09-05 | $21.50 | $21.50 | 252,770 | — | — |
| 2008-09-04 | $21.53 | $21.53 | 426,650 | — | — |
| 2008-09-03 | $22.56 | $22.56 | 711,505 | — | — |
| 2008-09-02 | $22.30 | $22.30 | 759,230 | — | — |
| 2008-08-29 | $21.45 | $21.45 | 311,535 | — | — |
| 2008-08-28 | $22.16 | $22.16 | 305,900 | — | — |
| 2008-08-27 | $21.56 | $21.56 | 419,865 | — | — |
| 2008-08-26 | $21.11 | $21.11 | 257,830 | — | — |
| 2008-08-25 | $21.32 | $21.32 | 244,375 | — | — |
| 2008-08-22 | $21.64 | $21.64 | 542,915 | — | — |
| 2008-08-21 | $21.71 | $21.71 | 384,330 | — | — |
| 2008-08-20 | $22.50 | $22.50 | 234,715 | — | — |
| 2008-08-19 | $22.83 | $22.83 | 252,770 | — | — |
| 2008-08-18 | $23.26 | $23.26 | 215,280 | — | — |
| 2008-08-15 | $23.41 | $23.41 | 417,335 | — | — |
| 2008-08-14 | $23.45 | $23.45 | 183,425 | — | — |
| 2008-08-13 | $23.36 | $23.36 | 371,565 | — | — |
| 2008-08-12 | $23.18 | $23.18 | 635,145 | — | — |
| 2008-08-11 | $23.25 | $23.25 | 801,895 | — | — |
| 2008-08-08 | $22.63 | $22.63 | 563,730 | — | — |
| 2008-08-07 | $21.78 | $21.78 | 396,520 | — | — |
| 2008-08-06 | $21.40 | $21.40 | 650,785 | — | — |
| 2008-08-05 | $20.99 | $20.99 | 572,930 | — | — |
| 2008-08-04 | $20.26 | $20.26 | 448,730 | — | — |
| 2008-08-01 | $20.52 | $20.52 | 443,325 | — | — |
| 2008-07-31 | $20.84 | $20.84 | 390,885 | — | — |
| 2008-07-30 | $21.24 | $21.24 | 466,325 | — | — |
| 2008-07-29 | $21.57 | $21.57 | 356,615 | — | — |
| 2008-07-28 | $20.83 | $20.83 | 293,595 | — | — |
| 2008-07-25 | $21.39 | $21.39 | 390,195 | — | — |
| 2008-07-24 | $20.99 | $20.99 | 388,010 | — | — |
| 2008-07-23 | $21.07 | $21.07 | 669,070 | — | — |
| 2008-07-22 | $20.99 | $20.99 | 1,059,840 | — | — |
| 2008-07-21 | $20.05 | $20.05 | 395,715 | — | — |
| 2008-07-18 | $19.87 | $19.87 | 339,250 | — | — |
| 2008-07-17 | $19.86 | $19.86 | 318,895 | — | — |
| 2008-07-16 | $19.70 | $19.70 | 632,845 | — | — |
| 2008-07-15 | $18.90 | $18.90 | 504,620 | — | — |
| 2008-07-14 | $18.52 | $18.52 | 438,610 | — | — |
| 2008-07-11 | $18.87 | $18.87 | 614,445 | — | — |
| 2008-07-10 | $18.90 | $18.90 | 750,950 | — | — |
| 2008-07-09 | $19.38 | $19.38 | 525,895 | — | — |
| 2008-07-08 | $20.35 | $20.35 | 520,605 | — | — |
| 2008-07-07 | $20.06 | $20.06 | 762,910 | — | — |
| 2008-07-03 | $18.87 | $18.87 | 664,930 | — | — |
| 2008-07-02 | $19.85 | $19.85 | 404,110 | — | — |
| 2008-07-01 | $20.54 | $20.54 | 511,175 | — | — |
| 2008-06-30 | $20.00 | $20.00 | 840,075 | — | — |
| 2008-06-27 | $20.29 | $20.29 | 745,430 | — | — |
| 2008-06-26 | $21.07 | $21.07 | 303,945 | — | — |
| 2008-06-25 | $22.08 | $22.08 | 370,990 | — | — |
| 2008-06-24 | $21.37 | $21.37 | 989,575 | — | — |
| 2008-06-23 | $21.99 | $21.99 | 270,595 | — | — |
| 2008-06-20 | $22.31 | $22.31 | 672,865 | — | — |
| 2008-06-19 | $22.95 | $22.95 | 320,735 | — | — |
| 2008-06-18 | $22.31 | $22.31 | 269,790 | — | — |
| 2008-06-17 | $22.50 | $22.50 | 349,255 | — | — |
| 2008-06-16 | $22.18 | $22.18 | 224,940 | — | — |
| 2008-06-13 | $21.95 | $21.95 | 276,345 | — | — |
| 2008-06-12 | $21.23 | $21.23 | 552,230 | — | — |
| 2008-06-11 | $21.57 | $21.57 | 564,995 | — | — |
| 2008-06-10 | $23.05 | $23.05 | 584,660 | — | — |
| 2008-06-09 | $22.86 | $22.86 | 363,975 | — | — |
| 2008-06-06 | $22.66 | $22.66 | 426,765 | — | — |
| 2008-06-05 | $23.30 | $23.30 | 453,560 | — | — |
| 2008-06-04 | $23.18 | $23.18 | 441,715 | — | — |
| 2008-06-03 | $23.06 | $23.06 | 555,680 | — | — |
| 2008-06-02 | $22.67 | $22.67 | 359,720 | — | — |
| 2008-05-30 | $23.06 | $23.06 | 574,425 | — | — |
| 2008-05-29 | $23.18 | $23.18 | 519,340 | — | — |
| 2008-05-28 | $22.91 | $22.91 | 1,059,955 | — | — |
| 2008-05-27 | $22.40 | $22.40 | 450,570 | — | — |
| 2008-05-23 | $21.67 | $21.67 | 587,995 | — | — |
| 2008-05-22 | $21.80 | $21.80 | 694,255 | — | — |
| 2008-05-21 | $21.46 | $21.46 | 881,130 | — | — |
| 2008-05-20 | $21.37 | $21.37 | 899,645 | — | — |
| 2008-05-19 | $21.30 | $21.30 | 1,448,655 | — | — |
| 2008-05-16 | $21.63 | $21.63 | 820,065 | — | — |
| 2008-05-15 | $21.31 | $21.31 | 400,660 | — | — |
| 2008-05-14 | $21.02 | $21.02 | 620,540 | — | — |
| 2008-05-13 | $20.83 | $20.83 | 560,280 | — | — |
| 2008-05-12 | $20.83 | $20.83 | 786,025 | — | — |
| 2008-05-09 | $19.88 | $19.88 | 616,975 | — | — |
| 2008-05-08 | $19.26 | $19.26 | 1,458,545 | — | — |
| 2008-05-07 | $18.68 | $18.68 | 2,565,305 | — | — |
| 2008-05-06 | $18.35 | $18.35 | 634,570 | — | — |
| 2008-05-05 | $18.18 | $18.18 | 629,625 | — | — |
| 2008-05-02 | $18.81 | $18.81 | 535,325 | — | — |
| 2008-05-01 | $19.11 | $19.11 | 839,155 | — | — |
| 2008-04-30 | $18.61 | $18.61 | 776,135 | — | — |
| 2008-04-29 | $18.68 | $18.68 | 309,465 | — | — |
| 2008-04-28 | $18.78 | $18.78 | 386,860 | — | — |
| 2008-04-25 | $18.74 | $18.74 | 654,810 | — | — |
| 2008-04-24 | $18.80 | $18.80 | 373,405 | — | — |
| 2008-04-23 | $18.70 | $18.70 | 411,815 | — | — |
| 2008-04-22 | $18.42 | $18.42 | 537,395 | — | — |
| 2008-04-21 | $18.46 | $18.46 | 595,125 | — | — |
| 2008-04-18 | $18.62 | $18.62 | 391,575 | — | — |
| 2008-04-17 | $18.56 | $18.56 | 610,880 | — | — |
| 2008-04-16 | $19.09 | $19.09 | 408,595 | — | — |
| 2008-04-15 | $18.46 | $18.46 | 768,430 | — | — |
| 2008-04-14 | $18.62 | $18.62 | 290,145 | — | — |
| 2008-04-11 | $18.63 | $18.63 | 340,170 | — | — |
| 2008-04-10 | $19.02 | $19.02 | 589,950 | — | — |
| 2008-04-09 | $19.00 | $19.00 | 432,285 | — | — |
| 2008-04-08 | $19.37 | $19.37 | 480,010 | — | — |
| 2008-04-07 | $19.33 | $19.33 | 314,295 | — | — |
| 2008-04-04 | $19.55 | $19.55 | 371,450 | — | — |
| 2008-04-03 | $19.65 | $19.65 | 622,265 | — | — |
| 2008-04-02 | $20.21 | $20.21 | 811,095 | — | — |
| 2008-04-01 | $19.57 | $19.57 | 1,308,930 | — | — |
| 2008-03-31 | $19.41 | $19.41 | 792,810 | — | — |
| 2008-03-28 | $19.76 | $19.76 | 307,395 | — | — |
| 2008-03-27 | $20.20 | $20.20 | 475,755 | — | — |
| 2008-03-26 | $20.87 | $20.87 | 516,120 | — | — |
| 2008-03-25 | $20.83 | $20.83 | 447,925 | — | — |
| 2008-03-24 | $20.35 | $20.35 | 692,875 | — | — |
| 2008-03-20 | $19.54 | $19.54 | 1,181,855 | — | — |
| 2008-03-19 | $18.92 | $18.92 | 573,160 | — | — |
| 2008-03-18 | $19.74 | $19.74 | 857,210 | — | — |
| 2008-03-17 | $19.10 | $19.10 | 727,490 | — | — |
| 2008-03-14 | $19.13 | $19.13 | 816,615 | — | — |
| 2008-03-13 | $19.74 | $19.74 | 592,135 | — | — |
| 2008-03-12 | $19.35 | $19.35 | 612,720 | — | — |
| 2008-03-11 | $19.37 | $19.37 | 1,033,965 | — | — |
| 2008-03-10 | $17.94 | $17.94 | 1,145,860 | — | — |
| 2008-03-07 | $19.74 | $19.74 | 664,010 | — | — |
| 2008-03-06 | $19.23 | $19.23 | 695,290 | — | — |
| 2008-03-05 | $19.66 | $19.66 | 981,755 | — | — |
| 2008-03-04 | $18.58 | $18.58 | 830,990 | — | — |
| 2008-03-03 | $18.29 | $18.29 | 912,640 | — | — |
| 2008-02-29 | $18.71 | $18.71 | 678,960 | — | — |
| 2008-02-28 | $18.34 | $18.34 | 669,185 | — | — |
| 2008-02-27 | $18.69 | $18.69 | 644,345 | — | — |
| 2008-02-26 | $18.46 | $18.46 | 941,620 | — | — |
| 2008-02-25 | $17.83 | $17.83 | 839,730 | — | — |
| 2008-02-22 | $17.11 | $17.11 | 1,312,265 | — | — |
| 2008-02-21 | $17.27 | $17.27 | 1,958,680 | — | — |
| 2008-02-20 | $16.56 | $16.56 | 2,587,960 | — | — |
| 2008-02-19 | $16.73 | $16.73 | 1,319,280 | — | — |
| 2008-02-15 | $17.14 | $17.14 | 556,025 | — | — |
| 2008-02-14 | $17.09 | $17.09 | 480,585 | — | — |
| 2008-02-13 | $17.60 | $17.60 | 441,945 | — | — |
| 2008-02-12 | $17.30 | $17.30 | 481,850 | — | — |
| 2008-02-11 | $17.04 | $17.04 | 609,730 | — | — |
| 2008-02-08 | $16.99 | $16.99 | 1,199,450 | — | — |
| 2008-02-07 | $18.22 | $18.22 | 625,140 | — | — |
| 2008-02-06 | $17.56 | $17.56 | 555,680 | — | — |
| 2008-02-05 | $18.31 | $18.31 | 608,005 | — | — |
| 2008-02-04 | $18.45 | $18.45 | 529,690 | — | — |
| 2008-02-01 | $18.70 | $18.70 | 619,390 | — | — |
| 2008-01-31 | $19.05 | $19.05 | 927,130 | — | — |
| 2008-01-30 | $17.58 | $17.58 | 597,885 | — | — |
| 2008-01-29 | $17.77 | $17.77 | 560,395 | — | — |
| 2008-01-28 | $17.00 | $17.00 | 543,490 | — | — |
| 2008-01-25 | $16.50 | $16.50 | 412,965 | — | — |
| 2008-01-24 | $16.46 | $16.46 | 735,195 | — | — |
| 2008-01-23 | $16.17 | $16.17 | 714,150 | — | — |
| 2008-01-22 | $16.49 | $16.49 | 644,690 | — | — |
| 2008-01-18 | $16.67 | $16.67 | 875,840 | — | — |
| 2008-01-17 | $17.17 | $17.17 | 826,275 | — | — |
| 2008-01-16 | $18.01 | $18.01 | 661,250 | — | — |
| 2008-01-15 | $17.72 | $17.72 | 618,240 | — | — |
| 2008-01-14 | $18.07 | $18.07 | 484,265 | — | — |
| 2008-01-11 | $17.74 | $17.74 | 514,165 | — | — |
| 2008-01-10 | $17.78 | $17.78 | 447,925 | — | — |
| 2008-01-09 | $17.82 | $17.82 | 381,685 | — | — |
| 2008-01-08 | $17.43 | $17.43 | 825,930 | — | — |
| 2008-01-07 | $17.82 | $17.82 | 696,785 | — | — |
| 2008-01-04 | $18.33 | $18.33 | 781,195 | — | — |
| 2008-01-03 | $19.20 | $19.20 | 984,285 | — | — |
| 2008-01-02 | $18.70 | $18.70 | 753,480 | — | — |