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
- 2001-11-13 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 | $8.46 | $8.46 | 186,300 | — | — |
| 2008-12-30 | $8.28 | $8.28 | 218,900 | — | — |
| 2008-12-29 | $8.08 | $8.08 | 147,400 | — | — |
| 2008-12-26 | $8.18 | $8.18 | 117,400 | — | — |
| 2008-12-24 | $8.08 | $8.08 | 98,900 | — | — |
| 2008-12-23 | $8.22 | $8.22 | 197,800 | — | — |
| 2008-12-22 | $8.26 | $8.26 | 241,600 | — | — |
| 2008-12-19 | $8.46 | $8.46 | 502,600 | — | — |
| 2008-12-18 | $7.99 | $7.99 | 213,400 | — | — |
| 2008-12-17 | $8.04 | $8.04 | 209,600 | — | — |
| 2008-12-16 | $8.12 | $8.12 | 214,900 | — | — |
| 2008-12-15 | $7.80 | $7.80 | 228,000 | — | — |
| 2008-12-12 | $8.00 | $8.00 | 185,600 | — | — |
| 2008-12-11 | $7.81 | $7.81 | 161,600 | — | — |
| 2008-12-10 | $8.13 | $8.13 | 133,900 | — | — |
| 2008-12-09 | $7.84 | $7.84 | 214,900 | — | — |
| 2008-12-08 | $7.79 | $7.79 | 322,700 | — | — |
| 2008-12-05 | $8.09 | $8.09 | 210,100 | — | — |
| 2008-12-04 | $7.84 | $7.84 | 312,800 | — | — |
| 2008-12-03 | $8.37 | $8.37 | 383,200 | — | — |
| 2008-12-02 | $8.19 | $8.19 | 508,100 | — | — |
| 2008-12-01 | $7.90 | $7.90 | 300,600 | — | — |
| 2008-11-28 | $8.92 | $8.92 | 88,200 | — | — |
| 2008-11-26 | $8.91 | $8.91 | 193,500 | — | — |
| 2008-11-25 | $8.61 | $8.61 | 201,000 | — | — |
| 2008-11-24 | $8.35 | $8.35 | 388,100 | — | — |
| 2008-11-21 | $8.16 | $8.16 | 412,700 | — | — |
| 2008-11-20 | $8.20 | $8.20 | 463,400 | — | — |
| 2008-11-19 | $8.43 | $8.43 | 244,400 | — | — |
| 2008-11-18 | $9.03 | $9.03 | 580,400 | — | — |
| 2008-11-17 | $8.89 | $8.89 | 530,300 | — | — |
| 2008-11-14 | $8.62 | $8.62 | 524,200 | — | — |
| 2008-11-13 | $9.27 | $9.27 | 573,400 | — | — |
| 2008-11-12 | $8.93 | $8.93 | 250,200 | — | — |
| 2008-11-11 | $9.50 | $9.50 | 212,300 | — | — |
| 2008-11-10 | $9.71 | $9.71 | 221,100 | — | — |
| 2008-11-07 | $9.54 | $9.54 | 880,500 | — | — |
| 2008-11-06 | $9.59 | $9.59 | 723,200 | — | — |
| 2008-11-05 | $10.00 | $10.00 | 652,900 | — | — |
| 2008-11-04 | $9.61 | $9.61 | 337,800 | — | — |
| 2008-11-03 | $9.43 | $9.43 | 434,700 | — | — |
| 2008-10-31 | $8.99 | $8.99 | 934,900 | — | — |
| 2008-10-30 | $10.43 | $10.43 | 453,100 | — | — |
| 2008-10-29 | $9.97 | $9.97 | 496,500 | — | — |
| 2008-10-28 | $10.55 | $10.55 | 283,500 | — | — |
| 2008-10-27 | $10.12 | $10.12 | 204,900 | — | — |
| 2008-10-24 | $10.50 | $10.50 | 296,800 | — | — |
| 2008-10-23 | $11.07 | $11.07 | 320,600 | — | — |
| 2008-10-22 | $11.16 | $11.16 | 235,900 | — | — |
| 2008-10-21 | $11.72 | $11.72 | 211,600 | — | — |
| 2008-10-20 | $12.10 | $12.10 | 263,900 | — | — |
| 2008-10-17 | $11.66 | $11.66 | 404,600 | — | — |
| 2008-10-16 | $12.16 | $12.16 | 466,700 | — | — |
| 2008-10-15 | $11.74 | $11.74 | 339,800 | — | — |
| 2008-10-14 | $12.95 | $12.95 | 357,800 | — | — |
| 2008-10-13 | $14.07 | $14.07 | 144,000 | — | — |
| 2008-10-10 | $13.13 | $13.13 | 545,900 | — | — |
| 2008-10-09 | $13.11 | $13.11 | 533,300 | — | — |
| 2008-10-08 | $14.27 | $14.27 | 332,500 | — | — |
| 2008-10-07 | $14.29 | $14.29 | 276,200 | — | — |
| 2008-10-06 | $14.94 | $14.94 | 307,200 | — | — |
| 2008-10-03 | $15.51 | $15.51 | 176,600 | — | — |
| 2008-10-02 | $16.01 | $16.01 | 249,200 | — | — |
| 2008-10-01 | $16.77 | $16.77 | 244,100 | — | — |
| 2008-09-30 | $17.57 | $17.57 | 274,700 | — | — |
| 2008-09-29 | $17.17 | $17.17 | 201,700 | — | — |
| 2008-09-26 | $18.05 | $18.05 | 156,200 | — | — |
| 2008-09-25 | $18.09 | $18.09 | 247,500 | — | — |
| 2008-09-24 | $18.04 | $18.04 | 144,700 | — | — |
| 2008-09-23 | $18.26 | $18.26 | 240,400 | — | — |
| 2008-09-22 | $18.81 | $18.81 | 251,400 | — | — |
| 2008-09-19 | $18.95 | $18.95 | 817,600 | — | — |
| 2008-09-18 | $17.91 | $17.91 | 475,200 | — | — |
| 2008-09-17 | $17.52 | $17.52 | 506,500 | — | — |
| 2008-09-16 | $19.00 | $19.00 | 301,900 | — | — |
| 2008-09-15 | $18.76 | $18.76 | 173,900 | — | — |
| 2008-09-12 | $19.27 | $19.27 | 193,600 | — | — |
| 2008-09-11 | $19.45 | $19.45 | 189,500 | — | — |
| 2008-09-10 | $19.03 | $19.03 | 255,100 | — | — |
| 2008-09-09 | $18.79 | $18.79 | 230,000 | — | — |
| 2008-09-08 | $19.02 | $19.02 | 286,200 | — | — |
| 2008-09-05 | $18.94 | $18.94 | 197,200 | — | — |
| 2008-09-04 | $19.06 | $19.06 | 397,700 | — | — |
| 2008-09-03 | $19.33 | $19.33 | 430,400 | — | — |
| 2008-09-02 | $18.97 | $18.97 | 279,100 | — | — |
| 2008-08-29 | $19.00 | $19.00 | 156,000 | — | — |
| 2008-08-28 | $19.15 | $19.15 | 259,200 | — | — |
| 2008-08-27 | $18.82 | $18.82 | 213,700 | — | — |
| 2008-08-26 | $18.54 | $18.54 | 114,700 | — | — |
| 2008-08-25 | $18.30 | $18.30 | 159,400 | — | — |
| 2008-08-22 | $18.74 | $18.74 | 184,200 | — | — |
| 2008-08-21 | $18.23 | $18.23 | 170,400 | — | — |
| 2008-08-20 | $18.32 | $18.32 | 162,400 | — | — |
| 2008-08-19 | $18.11 | $18.11 | 193,500 | — | — |
| 2008-08-18 | $18.36 | $18.36 | 239,200 | — | — |
| 2008-08-15 | $18.58 | $18.58 | 225,200 | — | — |
| 2008-08-14 | $18.34 | $18.34 | 322,300 | — | — |
| 2008-08-13 | $18.10 | $18.10 | 368,500 | — | — |
| 2008-08-12 | $17.68 | $17.68 | 300,100 | — | — |
| 2008-08-11 | $17.38 | $17.38 | 335,300 | — | — |
| 2008-08-08 | $16.99 | $16.99 | 477,300 | — | — |
| 2008-08-07 | $16.48 | $16.48 | 587,700 | — | — |
| 2008-08-06 | $17.00 | $17.00 | 1,023,900 | — | — |
| 2008-08-05 | $19.08 | $19.08 | 193,400 | — | — |
| 2008-08-04 | $18.67 | $18.67 | 271,100 | — | — |
| 2008-08-01 | $19.00 | $19.00 | 173,800 | — | — |
| 2008-07-31 | $18.90 | $18.90 | 165,300 | — | — |
| 2008-07-30 | $19.05 | $19.05 | 264,000 | — | — |
| 2008-07-29 | $19.14 | $19.14 | 373,600 | — | — |
| 2008-07-28 | $18.68 | $18.68 | 137,100 | — | — |
| 2008-07-25 | $18.72 | $18.72 | 165,100 | — | — |
| 2008-07-24 | $18.69 | $18.69 | 315,900 | — | — |
| 2008-07-23 | $18.88 | $18.88 | 273,000 | — | — |
| 2008-07-22 | $18.84 | $18.84 | 348,500 | — | — |
| 2008-07-21 | $18.58 | $18.58 | 146,400 | — | — |
| 2008-07-18 | $18.45 | $18.45 | 201,600 | — | — |
| 2008-07-17 | $18.58 | $18.58 | 317,700 | — | — |
| 2008-07-16 | $18.62 | $18.62 | 363,200 | — | — |
| 2008-07-15 | $18.12 | $18.12 | 426,500 | — | — |
| 2008-07-14 | $17.73 | $17.73 | 274,600 | — | — |
| 2008-07-11 | $17.80 | $17.80 | 286,100 | — | — |
| 2008-07-10 | $17.76 | $17.76 | 363,300 | — | — |
| 2008-07-09 | $17.50 | $17.50 | 380,200 | — | — |
| 2008-07-08 | $17.51 | $17.51 | 303,700 | — | — |
| 2008-07-07 | $16.58 | $16.58 | 142,800 | — | — |
| 2008-07-03 | $16.60 | $16.60 | 106,200 | — | — |
| 2008-07-02 | $16.86 | $16.86 | 244,400 | — | — |
| 2008-07-01 | $17.13 | $17.13 | 170,400 | — | — |
| 2008-06-30 | $16.92 | $16.92 | 258,400 | — | — |
| 2008-06-27 | $17.21 | $17.21 | 347,100 | — | — |
| 2008-06-26 | $17.06 | $17.06 | 248,500 | — | — |
| 2008-06-25 | $17.31 | $17.31 | 307,600 | — | — |
| 2008-06-24 | $16.82 | $16.82 | 152,700 | — | — |
| 2008-06-23 | $17.17 | $17.17 | 168,900 | — | — |
| 2008-06-20 | $17.55 | $17.55 | 483,700 | — | — |
| 2008-06-19 | $17.66 | $17.66 | 180,200 | — | — |
| 2008-06-18 | $17.65 | $17.65 | 127,300 | — | — |
| 2008-06-17 | $17.72 | $17.72 | 204,300 | — | — |
| 2008-06-16 | $17.77 | $17.77 | 168,000 | — | — |
| 2008-06-13 | $17.77 | $17.77 | 214,600 | — | — |
| 2008-06-12 | $17.58 | $17.58 | 186,000 | — | — |
| 2008-06-11 | $17.40 | $17.40 | 233,200 | — | — |
| 2008-06-10 | $17.52 | $17.52 | 213,600 | — | — |
| 2008-06-09 | $17.39 | $17.39 | 276,100 | — | — |
| 2008-06-06 | $17.20 | $17.20 | 197,300 | — | — |
| 2008-06-05 | $17.66 | $17.66 | 208,600 | — | — |
| 2008-06-04 | $17.37 | $17.37 | 254,500 | — | — |
| 2008-06-03 | $17.04 | $17.04 | 244,200 | — | — |
| 2008-06-02 | $17.21 | $17.21 | 177,600 | — | — |
| 2008-05-30 | $17.41 | $17.41 | 396,600 | — | — |
| 2008-05-29 | $17.10 | $17.10 | 311,800 | — | — |
| 2008-05-28 | $17.13 | $17.13 | 180,900 | — | — |
| 2008-05-27 | $16.82 | $16.82 | 188,800 | — | — |
| 2008-05-23 | $16.52 | $16.52 | 70,500 | — | — |
| 2008-05-22 | $16.84 | $16.84 | 123,300 | — | — |
| 2008-05-21 | $16.60 | $16.60 | 203,100 | — | — |
| 2008-05-20 | $16.71 | $16.71 | 206,200 | — | — |
| 2008-05-19 | $17.05 | $17.05 | 194,700 | — | — |
| 2008-05-16 | $17.05 | $17.05 | 182,600 | — | — |
| 2008-05-15 | $17.03 | $17.03 | 102,300 | — | — |
| 2008-05-14 | $17.01 | $17.01 | 145,800 | — | — |
| 2008-05-13 | $16.93 | $16.93 | 154,900 | — | — |
| 2008-05-12 | $16.90 | $16.90 | 535,400 | — | — |
| 2008-05-09 | $16.50 | $16.50 | 235,000 | — | — |
| 2008-05-08 | $16.41 | $16.41 | 619,300 | — | — |
| 2008-05-07 | $15.25 | $15.25 | 234,200 | — | — |
| 2008-05-06 | $16.14 | $16.14 | 342,500 | — | — |
| 2008-05-05 | $15.09 | $15.09 | 130,300 | — | — |
| 2008-05-02 | $15.31 | $15.31 | 104,000 | — | — |
| 2008-05-01 | $15.10 | $15.10 | 116,400 | — | — |
| 2008-04-30 | $14.59 | $14.59 | 116,300 | — | — |
| 2008-04-29 | $15.00 | $15.00 | 154,000 | — | — |
| 2008-04-28 | $14.96 | $14.96 | 54,400 | — | — |
| 2008-04-25 | $15.18 | $15.18 | 71,400 | — | — |
| 2008-04-24 | $15.05 | $15.05 | 102,500 | — | — |
| 2008-04-23 | $14.87 | $14.87 | 145,400 | — | — |
| 2008-04-22 | $15.28 | $15.28 | 161,800 | — | — |
| 2008-04-21 | $15.47 | $15.47 | 84,100 | — | — |
| 2008-04-18 | $15.59 | $15.59 | 142,800 | — | — |
| 2008-04-17 | $15.34 | $15.34 | 116,900 | — | — |
| 2008-04-16 | $15.28 | $15.28 | 200,400 | — | — |
| 2008-04-15 | $14.79 | $14.79 | 113,400 | — | — |
| 2008-04-14 | $14.60 | $14.60 | 285,600 | — | — |
| 2008-04-11 | $14.89 | $14.89 | 318,600 | — | — |
| 2008-04-10 | $15.54 | $15.54 | 99,500 | — | — |
| 2008-04-09 | $15.55 | $15.55 | 97,200 | — | — |
| 2008-04-08 | $16.03 | $16.03 | 75,800 | — | — |
| 2008-04-07 | $16.03 | $16.03 | 129,600 | — | — |
| 2008-04-04 | $16.13 | $16.13 | 108,400 | — | — |
| 2008-04-03 | $16.05 | $16.05 | 174,000 | — | — |
| 2008-04-02 | $16.19 | $16.19 | 165,300 | — | — |
| 2008-04-01 | $15.97 | $15.97 | 225,000 | — | — |
| 2008-03-31 | $15.42 | $15.42 | 202,100 | — | — |
| 2008-03-28 | $15.96 | $15.96 | 91,500 | — | — |
| 2008-03-27 | $15.92 | $15.92 | 117,300 | — | — |
| 2008-03-26 | $16.09 | $16.09 | 100,800 | — | — |
| 2008-03-25 | $15.89 | $15.89 | 110,300 | — | — |
| 2008-03-24 | $15.78 | $15.78 | 175,400 | — | — |
| 2008-03-20 | $15.09 | $15.09 | 567,900 | — | — |
| 2008-03-19 | $15.26 | $15.26 | 119,800 | — | — |
| 2008-03-18 | $15.49 | $15.49 | 260,800 | — | — |
| 2008-03-17 | $15.08 | $15.08 | 304,600 | — | — |
| 2008-03-14 | $15.63 | $15.63 | 533,100 | — | — |
| 2008-03-13 | $16.15 | $16.15 | 214,700 | — | — |
| 2008-03-12 | $15.96 | $15.96 | 234,300 | — | — |
| 2008-03-11 | $16.00 | $16.00 | 322,400 | — | — |
| 2008-03-10 | $15.82 | $15.82 | 172,700 | — | — |
| 2008-03-07 | $15.88 | $15.88 | 134,400 | — | — |
| 2008-03-06 | $15.87 | $15.87 | 210,400 | — | — |
| 2008-03-05 | $16.27 | $16.27 | 289,800 | — | — |
| 2008-03-04 | $15.76 | $15.76 | 603,900 | — | — |
| 2008-03-03 | $16.01 | $16.01 | 303,600 | — | — |
| 2008-02-29 | $16.19 | $16.19 | 327,200 | — | — |
| 2008-02-28 | $16.10 | $16.10 | 315,200 | — | — |
| 2008-02-27 | $16.30 | $16.30 | 892,800 | — | — |
| 2008-02-26 | $15.45 | $15.45 | 319,800 | — | — |
| 2008-02-25 | $15.15 | $15.15 | 259,800 | — | — |
| 2008-02-22 | $14.94 | $14.94 | 256,600 | — | — |
| 2008-02-21 | $15.02 | $15.02 | 230,600 | — | — |
| 2008-02-20 | $14.90 | $14.90 | 464,200 | — | — |
| 2008-02-19 | $14.48 | $14.48 | 239,100 | — | — |
| 2008-02-15 | $14.33 | $14.33 | 186,300 | — | — |
| 2008-02-14 | $14.48 | $14.48 | 317,500 | — | — |
| 2008-02-13 | $14.55 | $14.55 | 459,100 | — | — |
| 2008-02-12 | $14.38 | $14.38 | 477,400 | — | — |
| 2008-02-11 | $14.49 | $14.49 | 289,600 | — | — |
| 2008-02-08 | $14.71 | $14.71 | 205,100 | — | — |
| 2008-02-07 | $14.89 | $14.89 | 256,700 | — | — |
| 2008-02-06 | $14.98 | $14.98 | 193,300 | — | — |
| 2008-02-05 | $14.77 | $14.77 | 440,000 | — | — |
| 2008-02-04 | $15.01 | $15.01 | 377,300 | — | — |
| 2008-02-01 | $15.64 | $15.64 | 222,400 | — | — |
| 2008-01-31 | $15.61 | $15.61 | 255,100 | — | — |
| 2008-01-30 | $15.45 | $15.45 | 302,700 | — | — |
| 2008-01-29 | $15.41 | $15.41 | 178,100 | — | — |
| 2008-01-28 | $15.37 | $15.37 | 235,400 | — | — |
| 2008-01-25 | $15.26 | $15.26 | 277,000 | — | — |
| 2008-01-24 | $15.00 | $15.00 | 321,200 | — | — |
| 2008-01-23 | $15.61 | $15.61 | 475,700 | — | — |
| 2008-01-22 | $15.74 | $15.74 | 352,300 | — | — |
| 2008-01-18 | $15.66 | $15.66 | 409,800 | — | — |
| 2008-01-17 | $15.66 | $15.66 | 262,800 | — | — |
| 2008-01-16 | $15.68 | $15.68 | 799,800 | — | — |
| 2008-01-15 | $16.13 | $16.13 | 173,700 | — | — |
| 2008-01-14 | $16.17 | $16.17 | 111,900 | — | — |
| 2008-01-11 | $16.12 | $16.12 | 217,600 | — | — |
| 2008-01-10 | $16.32 | $16.32 | 207,500 | — | — |
| 2008-01-09 | $16.27 | $16.27 | 247,700 | — | — |
| 2008-01-08 | $15.99 | $15.99 | 326,600 | — | — |
| 2008-01-07 | $16.39 | $16.39 | 221,600 | — | — |
| 2008-01-04 | $16.00 | $16.00 | 270,800 | — | — |
| 2008-01-03 | $16.22 | $16.22 | 309,500 | — | — |
| 2008-01-02 | $16.61 | $16.61 | 385,600 | — | — |