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
- 1997-04-07 to 2026-09-02
- 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 | $13.50 | $26.55 | 18,300 | — | — |
| 2008-12-30 | $13.75 | $27.04 | 6,200 | — | — |
| 2008-12-29 | $13.40 | $26.36 | 8,800 | — | — |
| 2008-12-26 | $13.77 | $27.08 | 6,600 | — | — |
| 2008-12-24 | $13.65 | $26.85 | 0 | — | — |
| 2008-12-23 | $13.65 | $26.85 | 7,500 | — | — |
| 2008-12-22 | $13.65 | $26.85 | 24,100 | — | — |
| 2008-12-19 | $13.50 | $26.55 | 3,500 | — | — |
| 2008-12-18 | $13.28 | $26.12 | 600 | — | — |
| 2008-12-17 | $13.48 | $26.51 | 7,200 | — | — |
| 2008-12-16 | $13.18 | $25.92 | 13,000 | — | — |
| 2008-12-15 | $12.64 | $24.86 | 1,600 | — | — |
| 2008-12-12 | $13.25 | $26.06 | 4,100 | — | — |
| 2008-12-11 | $12.80 | $25.18 | 12,900 | — | — |
| 2008-12-10 | $12.45 | $24.49 | 2,600 | — | — |
| 2008-12-09 | $12.25 | $24.09 | 2,400 | — | — |
| 2008-12-08 | $11.70 | $23.01 | 1,400 | — | — |
| 2008-12-05 | $11.94 | $23.48 | 34,700 | — | — |
| 2008-12-04 | $12.00 | $23.60 | 13,600 | — | — |
| 2008-12-03 | $12.36 | $24.31 | 14,700 | — | — |
| 2008-12-02 | $13.32 | $26.20 | 4,800 | — | — |
| 2008-12-01 | $12.87 | $25.31 | 4,600 | — | — |
| 2008-11-28 | $13.26 | $26.08 | 12,400 | — | — |
| 2008-11-26 | $12.98 | $25.53 | 3,600 | — | — |
| 2008-11-25 | $12.55 | $24.68 | 35,800 | — | — |
| 2008-11-24 | $13.00 | $25.57 | 11,700 | — | — |
| 2008-11-21 | $12.22 | $24.03 | 1,900 | — | — |
| 2008-11-20 | $12.49 | $24.57 | 10,300 | — | — |
| 2008-11-19 | $13.58 | $26.71 | 9,700 | — | — |
| 2008-11-18 | $13.81 | $27.16 | 23,500 | — | — |
| 2008-11-17 | $14.15 | $27.83 | 36,300 | — | — |
| 2008-11-14 | $14.15 | $27.83 | 16,300 | — | — |
| 2008-11-13 | $14.26 | $28.05 | 21,600 | — | — |
| 2008-11-12 | $13.88 | $27.30 | 43,100 | — | — |
| 2008-11-11 | $14.09 | $27.71 | 18,200 | — | — |
| 2008-11-10 | $14.17 | $27.87 | 22,500 | — | — |
| 2008-11-07 | $13.95 | $27.44 | 21,500 | — | — |
| 2008-11-06 | $13.45 | $26.45 | 5,000 | — | — |
| 2008-11-05 | $13.75 | $27.04 | 8,500 | — | — |
| 2008-11-04 | $13.14 | $25.84 | 13,300 | — | — |
| 2008-11-03 | $12.14 | $23.88 | 12,600 | — | — |
| 2008-10-31 | $11.85 | $23.31 | 7,800 | — | — |
| 2008-10-30 | $12.04 | $23.68 | 21,500 | — | — |
| 2008-10-29 | $11.70 | $23.01 | 21,700 | — | — |
| 2008-10-28 | $11.60 | $22.81 | 74,000 | — | — |
| 2008-10-27 | $11.32 | $22.26 | 33,000 | — | — |
| 2008-10-24 | $11.24 | $22.11 | 5,100 | — | — |
| 2008-10-23 | $11.27 | $22.17 | 13,900 | — | — |
| 2008-10-22 | $12.23 | $24.05 | 8,600 | — | — |
| 2008-10-21 | $12.46 | $24.51 | 87,700 | — | — |
| 2008-10-20 | $12.95 | $25.47 | 21,400 | — | — |
| 2008-10-17 | $12.15 | $23.90 | 15,400 | — | — |
| 2008-10-16 | $12.11 | $23.82 | 3,800 | — | — |
| 2008-10-15 | $12.05 | $23.70 | 11,000 | — | — |
| 2008-10-14 | $12.86 | $25.13 | 43,500 | — | — |
| 2008-10-13 | $11.00 | $21.50 | 21,100 | — | — |
| 2008-10-10 | $10.75 | $21.01 | 36,800 | — | — |
| 2008-10-09 | $11.70 | $22.87 | 17,900 | — | — |
| 2008-10-08 | $12.26 | $23.96 | 4,400 | — | — |
| 2008-10-07 | $13.39 | $26.17 | 36,200 | — | — |
| 2008-10-06 | $13.85 | $27.07 | 49,400 | — | — |
| 2008-10-03 | $15.17 | $29.65 | 10,800 | — | — |
| 2008-10-02 | $15.33 | $29.96 | 6,800 | — | — |
| 2008-10-01 | $15.18 | $29.67 | 4,700 | — | — |
| 2008-09-30 | $14.50 | $28.34 | 79,500 | — | — |
| 2008-09-29 | $14.55 | $28.44 | 15,300 | — | — |
| 2008-09-26 | $16.00 | $31.27 | 18,700 | — | — |
| 2008-09-25 | $16.20 | $31.66 | 41,500 | — | — |
| 2008-09-24 | $15.35 | $30.00 | 40,500 | — | — |
| 2008-09-23 | $16.25 | $31.76 | 80,100 | — | — |
| 2008-09-22 | $16.61 | $32.46 | 7,700 | — | — |
| 2008-09-19 | $16.38 | $32.01 | 2,200 | — | — |
| 2008-09-18 | $16.23 | $31.72 | 30,300 | — | — |
| 2008-09-17 | $16.28 | $31.82 | 89,700 | — | — |
| 2008-09-16 | $16.60 | $32.44 | 34,700 | — | — |
| 2008-09-15 | $16.84 | $32.91 | 43,600 | — | — |
| 2008-09-12 | $17.00 | $33.22 | 90,700 | — | — |
| 2008-09-11 | $16.99 | $33.21 | 110,600 | — | — |
| 2008-09-10 | $17.16 | $33.54 | 28,700 | — | — |
| 2008-09-09 | $17.04 | $33.30 | 16,500 | — | — |
| 2008-09-08 | $17.27 | $33.75 | 2,000 | — | — |
| 2008-09-05 | $17.49 | $34.18 | 30,600 | — | — |
| 2008-09-04 | $17.62 | $34.44 | 7,200 | — | — |
| 2008-09-03 | $17.85 | $34.89 | 4,000 | — | — |
| 2008-09-02 | $18.06 | $35.30 | 9,100 | — | — |
| 2008-08-29 | $18.23 | $35.63 | 18,300 | — | — |
| 2008-08-28 | $17.51 | $34.22 | 24,600 | — | — |
| 2008-08-27 | $17.60 | $34.40 | 13,500 | — | — |
| 2008-08-26 | $17.43 | $34.07 | 2,200 | — | — |
| 2008-08-25 | $18.00 | $35.18 | 22,500 | — | — |
| 2008-08-22 | $17.84 | $34.87 | 3,800 | — | — |
| 2008-08-21 | $18.30 | $35.77 | 8,900 | — | — |
| 2008-08-20 | $18.13 | $35.43 | 3,100 | — | — |
| 2008-08-19 | $18.46 | $36.08 | 49,600 | — | — |
| 2008-08-18 | $18.49 | $36.14 | 37,100 | — | — |
| 2008-08-15 | $18.86 | $36.86 | 18,600 | — | — |
| 2008-08-14 | $18.40 | $35.96 | 7,500 | — | — |
| 2008-08-13 | $18.40 | $35.96 | 20,800 | — | — |
| 2008-08-12 | $18.02 | $35.22 | 11,500 | — | — |
| 2008-08-11 | $17.80 | $34.79 | 36,100 | — | — |
| 2008-08-08 | $17.91 | $35.00 | 17,700 | — | — |
| 2008-08-07 | $18.00 | $35.18 | 8,700 | — | — |
| 2008-08-06 | $18.34 | $35.84 | 17,200 | — | — |
| 2008-08-05 | $18.17 | $35.51 | 8,200 | — | — |
| 2008-08-04 | $18.09 | $35.36 | 6,100 | — | — |
| 2008-08-01 | $18.40 | $35.96 | 6,100 | — | — |
| 2008-07-31 | $18.53 | $36.22 | 25,900 | — | — |
| 2008-07-30 | $18.40 | $35.96 | 16,500 | — | — |
| 2008-07-29 | $18.37 | $35.90 | 2,400 | — | — |
| 2008-07-28 | $18.37 | $35.90 | 37,600 | — | — |
| 2008-07-25 | $18.66 | $36.47 | 12,100 | — | — |
| 2008-07-24 | $18.25 | $35.67 | 2,900 | — | — |
| 2008-07-23 | $18.25 | $35.67 | 16,000 | — | — |
| 2008-07-22 | $18.09 | $35.18 | 11,000 | — | — |
| 2008-07-21 | $17.85 | $34.71 | 84,800 | — | — |
| 2008-07-18 | $17.70 | $34.42 | 33,300 | — | — |
| 2008-07-17 | $17.68 | $34.38 | 4,600 | — | — |
| 2008-07-16 | $17.93 | $34.87 | 4,300 | — | — |
| 2008-07-15 | $17.62 | $34.27 | 24,900 | — | — |
| 2008-07-14 | $17.14 | $33.33 | 11,400 | — | — |
| 2008-07-11 | $16.94 | $32.94 | 28,500 | — | — |
| 2008-07-10 | $16.90 | $32.87 | 20,100 | — | — |
| 2008-07-09 | $16.73 | $32.53 | 16,300 | — | — |
| 2008-07-08 | $16.56 | $32.20 | 5,300 | — | — |
| 2008-07-07 | $16.00 | $31.12 | 40,200 | — | — |
| 2008-07-03 | $15.49 | $30.12 | 78,800 | — | — |
| 2008-07-02 | $15.28 | $29.71 | 16,400 | — | — |
| 2008-07-01 | $15.26 | $29.68 | 17,600 | — | — |
| 2008-06-30 | $15.51 | $30.16 | 8,600 | — | — |
| 2008-06-27 | $15.22 | $29.60 | 30,400 | — | — |
| 2008-06-26 | $15.53 | $30.20 | 35,500 | — | — |
| 2008-06-25 | $15.85 | $30.82 | 29,300 | — | — |
| 2008-06-24 | $15.91 | $30.94 | 25,700 | — | — |
| 2008-06-23 | $16.25 | $31.60 | 14,900 | — | — |
| 2008-06-20 | $16.66 | $32.40 | 11,700 | — | — |
| 2008-06-19 | $17.02 | $33.10 | 14,600 | — | — |
| 2008-06-18 | $17.40 | $33.84 | 12,800 | — | — |
| 2008-06-17 | $17.75 | $34.52 | 2,100 | — | — |
| 2008-06-16 | $17.80 | $34.62 | 25,100 | — | — |
| 2008-06-13 | $17.65 | $34.32 | 5,200 | — | — |
| 2008-06-12 | $17.51 | $34.05 | 8,200 | — | — |
| 2008-06-11 | $18.00 | $35.00 | 25,700 | — | — |
| 2008-06-10 | $18.11 | $35.22 | 43,700 | — | — |
| 2008-06-09 | $17.86 | $34.73 | 23,300 | — | — |
| 2008-06-06 | $17.95 | $34.91 | 36,100 | — | — |
| 2008-06-05 | $18.32 | $35.63 | 9,000 | — | — |
| 2008-06-04 | $17.50 | $34.03 | 17,700 | — | — |
| 2008-06-03 | $17.62 | $34.27 | 8,400 | — | — |
| 2008-06-02 | $17.80 | $34.62 | 14,000 | — | — |
| 2008-05-30 | $17.80 | $34.62 | 172,500 | — | — |
| 2008-05-29 | $18.63 | $36.23 | 12,900 | — | — |
| 2008-05-28 | $18.59 | $36.15 | 62,000 | — | — |
| 2008-05-27 | $18.66 | $36.29 | 42,000 | — | — |
| 2008-05-23 | $19.20 | $37.34 | 49,500 | — | — |
| 2008-05-22 | $19.16 | $37.26 | 66,300 | — | — |
| 2008-05-21 | $19.20 | $37.34 | 25,600 | — | — |
| 2008-05-20 | $19.21 | $37.36 | 21,800 | — | — |
| 2008-05-19 | $19.04 | $37.03 | 19,800 | — | — |
| 2008-05-16 | $19.23 | $37.40 | 13,900 | — | — |
| 2008-05-15 | $19.29 | $37.51 | 32,000 | — | — |
| 2008-05-14 | $19.50 | $37.92 | 13,100 | — | — |
| 2008-05-13 | $19.56 | $38.04 | 38,800 | — | — |
| 2008-05-12 | $19.49 | $37.90 | 7,900 | — | — |
| 2008-05-09 | $19.89 | $38.68 | 2,600 | — | — |
| 2008-05-08 | $19.95 | $38.80 | 66,400 | — | — |
| 2008-05-07 | $20.25 | $39.38 | 33,300 | — | — |
| 2008-05-06 | $20.46 | $39.79 | 67,400 | — | — |
| 2008-05-05 | $21.25 | $39.70 | 53,900 | — | — |
| 2008-05-02 | $21.36 | $39.90 | 600 | — | — |
| 2008-05-01 | $21.06 | $39.34 | 600 | — | — |
| 2008-04-30 | $21.69 | $40.52 | 3,700 | — | — |
| 2008-04-29 | $20.87 | $38.99 | 19,900 | — | — |
| 2008-04-28 | $20.97 | $39.17 | 13,500 | — | — |
| 2008-04-25 | $20.15 | $37.64 | 46,000 | — | — |
| 2008-04-24 | $21.69 | $40.52 | 8,300 | — | — |
| 2008-04-23 | $21.69 | $40.52 | 3,700 | — | — |
| 2008-04-22 | $21.79 | $40.71 | 1,500 | — | — |
| 2008-04-21 | $21.21 | $39.62 | 2,700 | — | — |
| 2008-04-18 | $21.52 | $40.20 | 54,600 | — | — |
| 2008-04-17 | $22.06 | $41.21 | 8,200 | — | — |
| 2008-04-16 | $22.14 | $41.36 | 5,300 | — | — |
| 2008-04-15 | $21.75 | $40.37 | 1,800 | — | — |
| 2008-04-14 | $21.72 | $40.32 | 3,500 | — | — |
| 2008-04-11 | $21.70 | $40.28 | 31,500 | — | — |
| 2008-04-10 | $22.62 | $41.99 | 1,200 | — | — |
| 2008-04-09 | $22.50 | $41.76 | 300 | — | — |
| 2008-04-08 | $22.37 | $41.52 | 2,300 | — | — |
| 2008-04-07 | $22.75 | $42.23 | 3,800 | — | — |
| 2008-04-04 | $22.40 | $41.58 | 13,400 | — | — |
| 2008-04-03 | $22.00 | $40.84 | 3,800 | — | — |
| 2008-04-02 | $21.44 | $39.80 | 500 | — | — |
| 2008-04-01 | $21.27 | $39.48 | 3,000 | — | — |
| 2008-03-31 | $21.00 | $38.98 | 6,500 | — | — |
| 2008-03-28 | $20.25 | $37.59 | 1,100 | — | — |
| 2008-03-27 | $20.45 | $37.96 | 1,100 | — | — |
| 2008-03-26 | $20.10 | $37.31 | 500 | — | — |
| 2008-03-25 | $20.03 | $37.18 | 31,700 | — | — |
| 2008-03-24 | $20.00 | $37.12 | 70,800 | — | — |
| 2008-03-20 | $20.00 | $37.12 | 3,600 | — | — |
| 2008-03-19 | $20.00 | $37.12 | 10,400 | — | — |
| 2008-03-18 | $20.90 | $38.79 | 110,600 | — | — |
| 2008-03-17 | $21.05 | $39.07 | 1,600 | — | — |
| 2008-03-14 | $20.60 | $38.24 | 27,600 | — | — |
| 2008-03-13 | $20.70 | $38.42 | 12,300 | — | — |
| 2008-03-12 | $20.60 | $38.24 | 7,600 | — | — |
| 2008-03-11 | $20.40 | $37.87 | 255,700 | — | — |
| 2008-03-10 | $19.66 | $36.49 | 9,400 | — | — |
| 2008-03-07 | $19.72 | $36.60 | 1,600 | — | — |
| 2008-03-06 | $20.09 | $37.29 | 700 | — | — |
| 2008-03-05 | $19.68 | $36.53 | 2,800 | — | — |
| 2008-03-04 | $19.32 | $35.86 | 5,800 | — | — |
| 2008-03-03 | $19.89 | $36.92 | 5,000 | — | — |
| 2008-02-29 | $20.01 | $37.14 | 2,700 | — | — |
| 2008-02-28 | $21.29 | $39.52 | 15,500 | — | — |
| 2008-02-27 | $20.75 | $38.52 | 7,000 | — | — |
| 2008-02-26 | $20.15 | $37.40 | 2,500 | — | — |
| 2008-02-25 | $20.34 | $37.75 | 900 | — | — |
| 2008-02-22 | $20.25 | $37.59 | 4,800 | — | — |
| 2008-02-21 | $20.35 | $37.77 | 4,100 | — | — |
| 2008-02-20 | $20.15 | $37.40 | 1,800 | — | — |
| 2008-02-19 | $20.72 | $38.46 | 2,100 | — | — |
| 2008-02-15 | $20.84 | $38.68 | 24,600 | — | — |
| 2008-02-14 | $19.96 | $37.05 | 18,800 | — | — |
| 2008-02-13 | $21.14 | $39.24 | 5,000 | — | — |
| 2008-02-12 | $20.96 | $38.90 | 4,000 | — | — |
| 2008-02-11 | $19.75 | $36.66 | 12,800 | — | — |
| 2008-02-08 | $19.68 | $36.53 | 700 | — | — |
| 2008-02-07 | $19.51 | $36.21 | 2,300 | — | — |
| 2008-02-06 | $19.50 | $36.19 | 7,900 | — | — |
| 2008-02-05 | $17.85 | $33.13 | 4,100 | — | — |
| 2008-02-04 | $19.50 | $36.19 | 7,100 | — | — |
| 2008-02-01 | $18.58 | $34.49 | 3,400 | — | — |
| 2008-01-31 | $18.80 | $34.90 | 14,300 | — | — |
| 2008-01-30 | $18.66 | $34.64 | 4,300 | — | — |
| 2008-01-29 | $18.01 | $33.43 | 8,100 | — | — |
| 2008-01-28 | $17.38 | $32.26 | 2,600 | — | — |
| 2008-01-25 | $16.90 | $31.37 | 137,700 | — | — |
| 2008-01-24 | $16.89 | $31.35 | 58,800 | — | — |
| 2008-01-23 | $17.69 | $32.84 | 30,500 | — | — |
| 2008-01-22 | $17.11 | $31.76 | 27,800 | — | — |
| 2008-01-18 | $16.80 | $31.18 | 16,200 | — | — |
| 2008-01-17 | $18.07 | $33.54 | 3,500 | — | — |
| 2008-01-16 | $16.90 | $31.37 | 9,900 | — | — |
| 2008-01-15 | $18.34 | $33.87 | 11,600 | — | — |
| 2008-01-14 | $18.57 | $34.29 | 9,100 | — | — |
| 2008-01-11 | $18.31 | $33.81 | 4,000 | — | — |
| 2008-01-10 | $18.05 | $33.33 | 9,700 | — | — |
| 2008-01-09 | $16.68 | $30.80 | 61,000 | — | — |
| 2008-01-08 | $16.53 | $30.53 | 58,000 | — | — |
| 2008-01-07 | $16.93 | $31.27 | 9,400 | — | — |
| 2008-01-04 | $17.15 | $31.67 | 15,600 | — | — |
| 2008-01-03 | $17.71 | $32.71 | 8,200 | — | — |
| 2008-01-02 | $17.43 | $32.19 | 84,900 | — | — |