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
- 2004-06-01 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 | $13.69 | $13.69 | 143,700 | — | — |
| 2008-12-30 | $12.50 | $12.50 | 135,200 | — | — |
| 2008-12-29 | $12.17 | $12.17 | 84,300 | — | — |
| 2008-12-26 | $12.41 | $12.41 | 52,500 | — | — |
| 2008-12-24 | $11.89 | $11.89 | 57,000 | — | — |
| 2008-12-23 | $12.25 | $12.25 | 125,400 | — | — |
| 2008-12-22 | $12.56 | $12.56 | 181,200 | — | — |
| 2008-12-19 | $13.14 | $13.14 | 262,000 | — | — |
| 2008-12-18 | $12.92 | $12.92 | 112,200 | — | — |
| 2008-12-17 | $12.57 | $12.57 | 128,900 | — | — |
| 2008-12-16 | $12.28 | $12.28 | 136,200 | — | — |
| 2008-12-15 | $11.12 | $11.12 | 75,900 | — | — |
| 2008-12-12 | $11.10 | $11.10 | 121,700 | — | — |
| 2008-12-11 | $10.99 | $10.99 | 220,300 | — | — |
| 2008-12-10 | $10.75 | $10.75 | 98,400 | — | — |
| 2008-12-09 | $10.70 | $10.70 | 108,600 | — | — |
| 2008-12-08 | $11.05 | $11.05 | 164,400 | — | — |
| 2008-12-05 | $10.23 | $10.23 | 291,500 | — | — |
| 2008-12-04 | $10.10 | $10.10 | 655,600 | — | — |
| 2008-12-03 | $11.54 | $11.54 | 141,300 | — | — |
| 2008-12-02 | $11.03 | $11.03 | 124,600 | — | — |
| 2008-12-01 | $10.65 | $10.65 | 216,200 | — | — |
| 2008-11-28 | $11.93 | $11.93 | 86,600 | — | — |
| 2008-11-26 | $11.46 | $11.46 | 146,600 | — | — |
| 2008-11-25 | $10.89 | $10.89 | 493,900 | — | — |
| 2008-11-24 | $11.29 | $11.29 | 244,800 | — | — |
| 2008-11-21 | $10.93 | $10.93 | 167,200 | — | — |
| 2008-11-20 | $10.73 | $10.73 | 404,400 | — | — |
| 2008-11-19 | $11.12 | $11.12 | 295,100 | — | — |
| 2008-11-18 | $11.78 | $11.78 | 191,000 | — | — |
| 2008-11-17 | $11.65 | $11.65 | 126,700 | — | — |
| 2008-11-14 | $11.98 | $11.98 | 127,700 | — | — |
| 2008-11-13 | $13.17 | $13.17 | 170,500 | — | — |
| 2008-11-12 | $11.83 | $11.83 | 115,800 | — | — |
| 2008-11-11 | $12.46 | $12.46 | 126,300 | — | — |
| 2008-11-10 | $12.92 | $12.92 | 87,100 | — | — |
| 2008-11-07 | $12.78 | $12.78 | 99,300 | — | — |
| 2008-11-06 | $12.05 | $12.05 | 58,800 | — | — |
| 2008-11-05 | $12.42 | $12.42 | 64,900 | — | — |
| 2008-11-04 | $13.25 | $13.25 | 81,200 | — | — |
| 2008-11-03 | $13.31 | $13.31 | 102,000 | — | — |
| 2008-10-31 | $12.60 | $12.60 | 114,300 | — | — |
| 2008-10-30 | $12.26 | $12.26 | 172,100 | — | — |
| 2008-10-29 | $11.78 | $11.78 | 122,100 | — | — |
| 2008-10-28 | $11.95 | $11.95 | 157,500 | — | — |
| 2008-10-27 | $11.03 | $11.03 | 107,300 | — | — |
| 2008-10-24 | $11.47 | $11.47 | 158,800 | — | — |
| 2008-10-23 | $11.69 | $11.69 | 174,300 | — | — |
| 2008-10-22 | $11.75 | $11.75 | 111,600 | — | — |
| 2008-10-21 | $12.72 | $12.72 | 128,800 | — | — |
| 2008-10-20 | $13.33 | $13.33 | 95,500 | — | — |
| 2008-10-17 | $12.89 | $12.89 | 195,200 | — | — |
| 2008-10-16 | $12.85 | $12.85 | 190,000 | — | — |
| 2008-10-15 | $12.19 | $12.19 | 249,300 | — | — |
| 2008-10-14 | $13.06 | $13.06 | 214,700 | — | — |
| 2008-10-13 | $13.16 | $13.16 | 142,600 | — | — |
| 2008-10-10 | $12.29 | $12.29 | 434,100 | — | — |
| 2008-10-09 | $13.10 | $13.10 | 279,700 | — | — |
| 2008-10-08 | $14.02 | $14.02 | 270,000 | — | — |
| 2008-10-07 | $14.25 | $14.25 | 191,500 | — | — |
| 2008-10-06 | $14.22 | $14.22 | 247,700 | — | — |
| 2008-10-03 | $14.82 | $14.82 | 479,500 | — | — |
| 2008-10-02 | $14.58 | $14.58 | 205,600 | — | — |
| 2008-10-01 | $15.33 | $15.33 | 159,700 | — | — |
| 2008-09-30 | $15.80 | $15.80 | 197,900 | — | — |
| 2008-09-29 | $16.89 | $16.89 | 207,400 | — | — |
| 2008-09-26 | $16.90 | $16.90 | 147,400 | — | — |
| 2008-09-25 | $16.64 | $16.64 | 124,200 | — | — |
| 2008-09-24 | $16.40 | $16.40 | 116,700 | — | — |
| 2008-09-23 | $16.83 | $16.83 | 133,600 | — | — |
| 2008-09-22 | $16.90 | $16.90 | 425,200 | — | — |
| 2008-09-19 | $17.15 | $17.15 | 468,600 | — | — |
| 2008-09-18 | $17.20 | $17.20 | 266,500 | — | — |
| 2008-09-17 | $15.96 | $15.96 | 294,500 | — | — |
| 2008-09-16 | $16.45 | $16.45 | 159,100 | — | — |
| 2008-09-15 | $15.55 | $15.55 | 105,300 | — | — |
| 2008-09-12 | $15.85 | $15.85 | 58,800 | — | — |
| 2008-09-11 | $15.95 | $15.95 | 134,500 | — | — |
| 2008-09-10 | $15.77 | $15.77 | 107,200 | — | — |
| 2008-09-09 | $15.08 | $15.08 | 117,900 | — | — |
| 2008-09-08 | $15.29 | $15.29 | 109,700 | — | — |
| 2008-09-05 | $15.10 | $15.10 | 133,300 | — | — |
| 2008-09-04 | $15.41 | $15.41 | 139,800 | — | — |
| 2008-09-03 | $16.08 | $16.08 | 168,200 | — | — |
| 2008-09-02 | $16.19 | $16.19 | 120,600 | — | — |
| 2008-08-29 | $16.43 | $16.43 | 62,300 | — | — |
| 2008-08-28 | $16.42 | $16.42 | 101,900 | — | — |
| 2008-08-27 | $15.97 | $15.97 | 90,400 | — | — |
| 2008-08-26 | $15.90 | $15.90 | 53,400 | — | — |
| 2008-08-25 | $15.76 | $15.76 | 94,700 | — | — |
| 2008-08-22 | $16.23 | $16.23 | 75,500 | — | — |
| 2008-08-21 | $15.92 | $15.92 | 135,100 | — | — |
| 2008-08-20 | $15.88 | $15.88 | 125,800 | — | — |
| 2008-08-19 | $15.86 | $15.86 | 97,800 | — | — |
| 2008-08-18 | $16.43 | $16.43 | 195,800 | — | — |
| 2008-08-15 | $16.33 | $16.33 | 242,200 | — | — |
| 2008-08-14 | $16.60 | $16.60 | 146,600 | — | — |
| 2008-08-13 | $16.53 | $16.53 | 137,300 | — | — |
| 2008-08-12 | $16.02 | $16.02 | 114,700 | — | — |
| 2008-08-11 | $15.88 | $15.88 | 145,900 | — | — |
| 2008-08-08 | $15.39 | $15.39 | 268,100 | — | — |
| 2008-08-07 | $14.94 | $14.94 | 112,400 | — | — |
| 2008-08-06 | $15.27 | $15.27 | 200,100 | — | — |
| 2008-08-05 | $15.55 | $15.55 | 232,900 | — | — |
| 2008-08-04 | $15.70 | $15.70 | 144,400 | — | — |
| 2008-08-01 | $15.46 | $15.46 | 133,800 | — | — |
| 2008-07-31 | $15.88 | $15.88 | 176,800 | — | — |
| 2008-07-30 | $16.00 | $16.00 | 221,400 | — | — |
| 2008-07-29 | $15.77 | $15.77 | 305,000 | — | — |
| 2008-07-28 | $16.05 | $16.05 | 288,700 | — | — |
| 2008-07-25 | $16.17 | $16.17 | 718,300 | — | — |
| 2008-07-24 | $14.14 | $14.14 | 412,200 | — | — |
| 2008-07-23 | $14.39 | $14.39 | 108,500 | — | — |
| 2008-07-22 | $14.75 | $14.75 | 307,700 | — | — |
| 2008-07-21 | $14.00 | $14.00 | 123,400 | — | — |
| 2008-07-18 | $13.81 | $13.81 | 196,900 | — | — |
| 2008-07-17 | $13.88 | $13.88 | 504,200 | — | — |
| 2008-07-16 | $14.00 | $14.00 | 470,100 | — | — |
| 2008-07-15 | $13.77 | $13.77 | 341,300 | — | — |
| 2008-07-14 | $14.18 | $14.18 | 190,200 | — | — |
| 2008-07-11 | $14.33 | $14.33 | 534,800 | — | — |
| 2008-07-10 | $13.58 | $13.58 | 227,600 | — | — |
| 2008-07-09 | $13.35 | $13.35 | 214,100 | — | — |
| 2008-07-08 | $13.77 | $13.77 | 133,800 | — | — |
| 2008-07-07 | $13.48 | $13.48 | 189,100 | — | — |
| 2008-07-03 | $13.70 | $13.70 | 113,300 | — | — |
| 2008-07-02 | $13.48 | $13.48 | 246,800 | — | — |
| 2008-07-01 | $13.59 | $13.59 | 209,000 | — | — |
| 2008-06-30 | $13.62 | $13.62 | 232,300 | — | — |
| 2008-06-27 | $13.86 | $13.86 | 1,199,500 | — | — |
| 2008-06-26 | $13.86 | $13.86 | 201,300 | — | — |
| 2008-06-25 | $13.87 | $13.87 | 120,700 | — | — |
| 2008-06-24 | $13.64 | $13.64 | 239,600 | — | — |
| 2008-06-23 | $13.48 | $13.48 | 225,000 | — | — |
| 2008-06-20 | $13.72 | $13.72 | 400,300 | — | — |
| 2008-06-19 | $14.10 | $14.10 | 179,600 | — | — |
| 2008-06-18 | $14.31 | $14.31 | 98,800 | — | — |
| 2008-06-17 | $14.52 | $14.52 | 172,200 | — | — |
| 2008-06-16 | $14.69 | $14.69 | 187,300 | — | — |
| 2008-06-13 | $14.70 | $14.70 | 397,600 | — | — |
| 2008-06-12 | $14.76 | $14.76 | 155,500 | — | — |
| 2008-06-11 | $14.75 | $14.75 | 134,500 | — | — |
| 2008-06-10 | $14.76 | $14.76 | 137,000 | — | — |
| 2008-06-09 | $14.86 | $14.86 | 226,400 | — | — |
| 2008-06-06 | $15.63 | $15.63 | 447,000 | — | — |
| 2008-06-05 | $16.45 | $16.45 | 195,400 | — | — |
| 2008-06-04 | $15.90 | $15.90 | 179,700 | — | — |
| 2008-06-03 | $15.63 | $15.63 | 182,000 | — | — |
| 2008-06-02 | $15.63 | $15.63 | 275,700 | — | — |
| 2008-05-30 | $15.49 | $15.49 | 177,900 | — | — |
| 2008-05-29 | $15.60 | $15.60 | 139,400 | — | — |
| 2008-05-28 | $15.48 | $15.48 | 169,500 | — | — |
| 2008-05-27 | $15.60 | $15.60 | 176,800 | — | — |
| 2008-05-23 | $15.03 | $15.03 | 122,600 | — | — |
| 2008-05-22 | $15.39 | $15.39 | 80,000 | — | — |
| 2008-05-21 | $15.27 | $15.27 | 210,600 | — | — |
| 2008-05-20 | $15.64 | $15.64 | 94,200 | — | — |
| 2008-05-19 | $15.37 | $15.37 | 180,400 | — | — |
| 2008-05-16 | $15.10 | $15.10 | 152,100 | — | — |
| 2008-05-15 | $15.29 | $15.29 | 233,800 | — | — |
| 2008-05-14 | $14.93 | $14.93 | 139,800 | — | — |
| 2008-05-13 | $14.97 | $14.97 | 124,800 | — | — |
| 2008-05-12 | $15.21 | $15.21 | 94,700 | — | — |
| 2008-05-09 | $15.00 | $15.00 | 77,200 | — | — |
| 2008-05-08 | $15.14 | $15.14 | 484,300 | — | — |
| 2008-05-07 | $14.60 | $14.60 | 139,100 | — | — |
| 2008-05-06 | $14.85 | $14.85 | 168,200 | — | — |
| 2008-05-05 | $14.89 | $14.89 | 289,600 | — | — |
| 2008-05-02 | $14.68 | $14.68 | 252,500 | — | — |
| 2008-05-01 | $14.97 | $14.97 | 235,100 | — | — |
| 2008-04-30 | $14.78 | $14.78 | 210,400 | — | — |
| 2008-04-29 | $14.72 | $14.72 | 417,100 | — | — |
| 2008-04-28 | $14.11 | $14.11 | 430,200 | — | — |
| 2008-04-25 | $13.79 | $13.79 | 164,800 | — | — |
| 2008-04-24 | $13.60 | $13.60 | 191,200 | — | — |
| 2008-04-23 | $13.61 | $13.61 | 222,200 | — | — |
| 2008-04-22 | $13.05 | $13.05 | 165,700 | — | — |
| 2008-04-21 | $13.47 | $13.47 | 176,300 | — | — |
| 2008-04-18 | $13.24 | $13.24 | 203,400 | — | — |
| 2008-04-17 | $12.67 | $12.67 | 120,700 | — | — |
| 2008-04-16 | $12.78 | $12.78 | 336,700 | — | — |
| 2008-04-15 | $12.40 | $12.40 | 256,800 | — | — |
| 2008-04-14 | $12.45 | $12.45 | 182,100 | — | — |
| 2008-04-11 | $12.86 | $12.86 | 172,700 | — | — |
| 2008-04-10 | $13.19 | $13.19 | 146,200 | — | — |
| 2008-04-09 | $13.14 | $13.14 | 238,800 | — | — |
| 2008-04-08 | $13.74 | $13.74 | 351,000 | — | — |
| 2008-04-07 | $12.96 | $12.96 | 244,600 | — | — |
| 2008-04-04 | $12.86 | $12.86 | 475,300 | — | — |
| 2008-04-03 | $12.80 | $12.80 | 990,300 | — | — |
| 2008-04-02 | $11.55 | $11.55 | 443,400 | — | — |
| 2008-04-01 | $11.59 | $11.59 | 405,600 | — | — |
| 2008-03-31 | $11.56 | $11.56 | 395,300 | — | — |
| 2008-03-28 | $11.53 | $11.53 | 118,900 | — | — |
| 2008-03-27 | $11.59 | $11.59 | 185,600 | — | — |
| 2008-03-26 | $11.90 | $11.90 | 258,800 | — | — |
| 2008-03-25 | $11.57 | $11.57 | 180,600 | — | — |
| 2008-03-24 | $11.60 | $11.60 | 367,500 | — | — |
| 2008-03-20 | $10.80 | $10.80 | 612,500 | — | — |
| 2008-03-19 | $11.47 | $11.47 | 254,300 | — | — |
| 2008-03-18 | $10.97 | $10.97 | 304,000 | — | — |
| 2008-03-17 | $10.43 | $10.43 | 203,400 | — | — |
| 2008-03-14 | $10.53 | $10.53 | 274,500 | — | — |
| 2008-03-13 | $10.39 | $10.39 | 764,700 | — | — |
| 2008-03-12 | $10.00 | $10.00 | 449,800 | — | — |
| 2008-03-11 | $10.10 | $10.10 | 512,100 | — | — |
| 2008-03-10 | $9.95 | $9.95 | 792,400 | — | — |
| 2008-03-07 | $9.99 | $9.99 | 2,618,100 | — | — |
| 2008-03-06 | $15.98 | $15.98 | 128,100 | — | — |
| 2008-03-05 | $16.00 | $16.00 | 174,400 | — | — |
| 2008-03-04 | $16.40 | $16.40 | 166,100 | — | — |
| 2008-03-03 | $16.65 | $16.65 | 144,200 | — | — |
| 2008-02-29 | $16.58 | $16.58 | 123,900 | — | — |
| 2008-02-28 | $17.05 | $17.05 | 143,600 | — | — |
| 2008-02-27 | $17.26 | $17.26 | 291,200 | — | — |
| 2008-02-26 | $17.29 | $17.29 | 239,000 | — | — |
| 2008-02-25 | $17.41 | $17.41 | 221,100 | — | — |
| 2008-02-22 | $17.97 | $17.97 | 118,100 | — | — |
| 2008-02-21 | $18.18 | $18.18 | 137,400 | — | — |
| 2008-02-20 | $18.22 | $18.22 | 122,700 | — | — |
| 2008-02-19 | $18.26 | $18.26 | 118,400 | — | — |
| 2008-02-15 | $18.05 | $18.05 | 162,300 | — | — |
| 2008-02-14 | $18.22 | $18.22 | 120,600 | — | — |
| 2008-02-13 | $19.00 | $19.00 | 171,800 | — | — |
| 2008-02-12 | $17.86 | $17.86 | 126,900 | — | — |
| 2008-02-11 | $18.18 | $18.18 | 82,600 | — | — |
| 2008-02-08 | $18.40 | $18.40 | 97,400 | — | — |
| 2008-02-07 | $19.20 | $19.20 | 79,100 | — | — |
| 2008-02-06 | $18.76 | $18.76 | 81,800 | — | — |
| 2008-02-05 | $19.30 | $19.30 | 116,600 | — | — |
| 2008-02-04 | $19.94 | $19.94 | 107,800 | — | — |
| 2008-02-01 | $19.73 | $19.73 | 141,600 | — | — |
| 2008-01-31 | $20.27 | $20.27 | 197,400 | — | — |
| 2008-01-30 | $18.56 | $18.56 | 80,100 | — | — |
| 2008-01-29 | $19.03 | $19.03 | 100,500 | — | — |
| 2008-01-28 | $19.24 | $19.24 | 101,300 | — | — |
| 2008-01-25 | $18.94 | $18.94 | 116,500 | — | — |
| 2008-01-24 | $19.32 | $19.32 | 170,000 | — | — |
| 2008-01-23 | $19.79 | $19.79 | 189,900 | — | — |
| 2008-01-22 | $19.16 | $19.16 | 216,000 | — | — |
| 2008-01-18 | $18.87 | $18.87 | 257,500 | — | — |
| 2008-01-17 | $19.45 | $19.45 | 266,600 | — | — |
| 2008-01-16 | $19.51 | $19.51 | 125,600 | — | — |
| 2008-01-15 | $19.56 | $19.56 | 183,500 | — | — |
| 2008-01-14 | $19.71 | $19.71 | 430,600 | — | — |
| 2008-01-11 | $19.27 | $19.27 | 143,300 | — | — |
| 2008-01-10 | $19.55 | $19.55 | 186,800 | — | — |
| 2008-01-09 | $19.32 | $19.32 | 303,600 | — | — |
| 2008-01-08 | $20.01 | $20.01 | 293,700 | — | — |
| 2008-01-07 | $20.01 | $20.01 | 447,000 | — | — |
| 2008-01-04 | $19.42 | $19.42 | 668,700 | — | — |
| 2008-01-03 | $18.93 | $18.93 | 190,100 | — | — |
| 2008-01-02 | $19.26 | $19.26 | 188,400 | — | — |