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
- 1999-08-17 to 2026-09-09
- 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 | $13.44 | $26.42 | 186,400 | — | — |
| 2008-12-30 | $13.09 | $25.72 | 213,600 | — | — |
| 2008-12-29 | $12.86 | $25.28 | 231,200 | — | — |
| 2008-12-26 | $12.70 | $24.97 | 110,400 | — | — |
| 2008-12-24 | $12.37 | $24.31 | 134,400 | — | — |
| 2008-12-23 | $12.94 | $25.44 | 213,400 | — | — |
| 2008-12-22 | $13.36 | $26.25 | 211,000 | — | — |
| 2008-12-19 | $13.40 | $26.34 | 154,000 | — | — |
| 2008-12-18 | $13.20 | $25.94 | 129,600 | — | — |
| 2008-12-17 | $13.80 | $27.13 | 101,200 | — | — |
| 2008-12-16 | $13.60 | $26.74 | 161,200 | — | — |
| 2008-12-15 | $13.05 | $25.65 | 125,800 | — | — |
| 2008-12-12 | $12.90 | $25.36 | 282,000 | — | — |
| 2008-12-11 | $13.30 | $26.15 | 162,600 | — | — |
| 2008-12-10 | $13.67 | $26.86 | 199,400 | — | — |
| 2008-12-09 | $12.83 | $25.21 | 248,200 | — | — |
| 2008-12-08 | $12.50 | $24.56 | 209,800 | — | — |
| 2008-12-05 | $11.72 | $23.03 | 204,600 | — | — |
| 2008-12-04 | $11.84 | $23.28 | 234,600 | — | — |
| 2008-12-03 | $11.81 | $23.22 | 193,600 | — | — |
| 2008-12-02 | $11.48 | $22.56 | 155,600 | — | — |
| 2008-12-01 | $11.91 | $23.41 | 284,000 | — | — |
| 2008-11-28 | $13.25 | $26.04 | 150,800 | — | — |
| 2008-11-26 | $12.62 | $24.81 | 299,200 | — | — |
| 2008-11-25 | $11.50 | $22.61 | 228,800 | — | — |
| 2008-11-24 | $11.24 | $22.10 | 494,000 | — | — |
| 2008-11-21 | $9.55 | $18.77 | 727,000 | — | — |
| 2008-11-20 | $9.83 | $19.32 | 620,600 | — | — |
| 2008-11-19 | $12.03 | $23.64 | 191,600 | — | — |
| 2008-11-18 | $12.92 | $25.39 | 192,000 | — | — |
| 2008-11-17 | $13.29 | $26.13 | 225,000 | — | — |
| 2008-11-14 | $13.60 | $26.74 | 203,800 | — | — |
| 2008-11-13 | $14.46 | $28.42 | 380,800 | — | — |
| 2008-11-12 | $13.43 | $26.39 | 257,600 | — | — |
| 2008-11-11 | $14.38 | $28.26 | 218,200 | — | — |
| 2008-11-10 | $14.88 | $29.25 | 236,000 | — | — |
| 2008-11-07 | $14.98 | $29.44 | 143,600 | — | — |
| 2008-11-06 | $14.68 | $28.85 | 518,200 | — | — |
| 2008-11-05 | $16.00 | $31.44 | 422,600 | — | — |
| 2008-11-04 | $16.80 | $32.34 | 459,200 | — | — |
| 2008-11-03 | $16.64 | $32.02 | 431,400 | — | — |
| 2008-10-31 | $16.00 | $30.80 | 212,600 | — | — |
| 2008-10-30 | $15.38 | $29.60 | 285,000 | — | — |
| 2008-10-29 | $14.77 | $28.42 | 456,400 | — | — |
| 2008-10-28 | $14.36 | $27.63 | 411,600 | — | — |
| 2008-10-27 | $14.03 | $27.01 | 339,800 | — | — |
| 2008-10-24 | $14.56 | $28.02 | 353,200 | — | — |
| 2008-10-23 | $14.86 | $28.59 | 338,200 | — | — |
| 2008-10-22 | $14.65 | $28.20 | 253,200 | — | — |
| 2008-10-21 | $15.71 | $30.24 | 292,000 | — | — |
| 2008-10-20 | $16.26 | $31.30 | 286,000 | — | — |
| 2008-10-17 | $15.19 | $29.24 | 334,600 | — | — |
| 2008-10-16 | $14.51 | $27.93 | 376,600 | — | — |
| 2008-10-15 | $14.41 | $27.74 | 396,800 | — | — |
| 2008-10-14 | $14.74 | $28.36 | 488,000 | — | — |
| 2008-10-13 | $15.00 | $28.87 | 506,400 | — | — |
| 2008-10-10 | $12.25 | $23.58 | 531,000 | — | — |
| 2008-10-09 | $12.52 | $24.09 | 604,600 | — | — |
| 2008-10-08 | $12.60 | $24.24 | 1,044,800 | — | — |
| 2008-10-07 | $12.31 | $23.70 | 406,000 | — | — |
| 2008-10-06 | $12.89 | $24.80 | 733,000 | — | — |
| 2008-10-03 | $14.54 | $27.99 | 350,000 | — | — |
| 2008-10-02 | $14.87 | $28.61 | 255,800 | — | — |
| 2008-10-01 | $16.00 | $30.80 | 188,000 | — | — |
| 2008-09-30 | $15.76 | $30.34 | 191,800 | — | — |
| 2008-09-29 | $14.76 | $28.41 | 355,600 | — | — |
| 2008-09-26 | $16.25 | $31.27 | 220,800 | — | — |
| 2008-09-25 | $16.68 | $32.12 | 342,200 | — | — |
| 2008-09-24 | $16.75 | $32.25 | 165,000 | — | — |
| 2008-09-23 | $17.07 | $32.86 | 248,600 | — | — |
| 2008-09-22 | $17.92 | $34.50 | 362,600 | — | — |
| 2008-09-19 | $17.48 | $33.65 | 340,600 | — | — |
| 2008-09-18 | $16.79 | $32.31 | 298,000 | — | — |
| 2008-09-17 | $16.25 | $31.29 | 448,800 | — | — |
| 2008-09-16 | $17.21 | $33.12 | 492,400 | — | — |
| 2008-09-15 | $17.44 | $33.57 | 213,800 | — | — |
| 2008-09-12 | $18.85 | $36.29 | 157,000 | — | — |
| 2008-09-11 | $17.88 | $34.41 | 278,200 | — | — |
| 2008-09-10 | $18.08 | $34.80 | 365,800 | — | — |
| 2008-09-09 | $17.48 | $33.65 | 393,600 | — | — |
| 2008-09-08 | $19.16 | $36.88 | 215,800 | — | — |
| 2008-09-05 | $20.10 | $38.69 | 266,800 | — | — |
| 2008-09-04 | $20.04 | $38.58 | 453,400 | — | — |
| 2008-09-03 | $21.08 | $40.57 | 895,000 | — | — |
| 2008-09-02 | $22.66 | $43.62 | 214,800 | — | — |
| 2008-08-29 | $23.32 | $44.88 | 107,000 | — | — |
| 2008-08-28 | $23.21 | $44.67 | 82,400 | — | — |
| 2008-08-27 | $22.97 | $44.22 | 90,600 | — | — |
| 2008-08-26 | $23.16 | $44.58 | 47,400 | — | — |
| 2008-08-25 | $23.40 | $45.04 | 122,200 | — | — |
| 2008-08-22 | $23.49 | $45.22 | 105,400 | — | — |
| 2008-08-21 | $24.23 | $46.63 | 265,400 | — | — |
| 2008-08-20 | $23.73 | $45.67 | 210,200 | — | — |
| 2008-08-19 | $22.83 | $43.94 | 143,200 | — | — |
| 2008-08-18 | $22.14 | $42.62 | 146,800 | — | — |
| 2008-08-15 | $22.55 | $43.40 | 119,400 | — | — |
| 2008-08-14 | $22.90 | $44.08 | 144,400 | — | — |
| 2008-08-13 | $23.04 | $44.35 | 104,400 | — | — |
| 2008-08-12 | $22.24 | $42.80 | 111,800 | — | — |
| 2008-08-11 | $22.25 | $42.84 | 169,600 | — | — |
| 2008-08-08 | $22.92 | $44.11 | 81,600 | — | — |
| 2008-08-07 | $23.00 | $44.28 | 125,600 | — | — |
| 2008-08-06 | $23.19 | $44.64 | 128,000 | — | — |
| 2008-08-05 | $22.55 | $43.40 | 301,800 | — | — |
| 2008-08-04 | $23.38 | $44.37 | 263,400 | — | — |
| 2008-08-01 | $24.34 | $46.20 | 144,800 | — | — |
| 2008-07-31 | $24.08 | $45.71 | 166,400 | — | — |
| 2008-07-30 | $24.38 | $46.27 | 258,800 | — | — |
| 2008-07-29 | $23.17 | $43.98 | 159,000 | — | — |
| 2008-07-28 | $22.66 | $42.99 | 395,400 | — | — |
| 2008-07-25 | $22.19 | $42.11 | 451,600 | — | — |
| 2008-07-24 | $22.26 | $42.24 | 254,400 | — | — |
| 2008-07-23 | $22.17 | $42.08 | 250,000 | — | — |
| 2008-07-22 | $22.95 | $43.55 | 186,400 | — | — |
| 2008-07-21 | $23.56 | $44.70 | 232,000 | — | — |
| 2008-07-18 | $22.63 | $42.95 | 236,600 | — | — |
| 2008-07-17 | $23.19 | $44.01 | 508,600 | — | — |
| 2008-07-16 | $24.42 | $46.34 | 232,600 | — | — |
| 2008-07-15 | $25.15 | $47.72 | 152,800 | — | — |
| 2008-07-14 | $26.00 | $49.34 | 160,800 | — | — |
| 2008-07-11 | $25.68 | $48.73 | 218,200 | — | — |
| 2008-07-10 | $25.52 | $48.43 | 247,600 | — | — |
| 2008-07-09 | $24.56 | $46.61 | 282,400 | — | — |
| 2008-07-08 | $23.70 | $44.97 | 548,200 | — | — |
| 2008-07-07 | $24.81 | $47.08 | 432,600 | — | — |
| 2008-07-03 | $24.83 | $47.11 | 521,800 | — | — |
| 2008-07-02 | $25.42 | $48.25 | 779,200 | — | — |
| 2008-07-01 | $27.56 | $52.30 | 408,400 | — | — |
| 2008-06-30 | $27.84 | $52.83 | 225,600 | — | — |
| 2008-06-27 | $27.75 | $52.66 | 344,200 | — | — |
| 2008-06-26 | $27.36 | $51.91 | 207,200 | — | — |
| 2008-06-25 | $27.04 | $51.32 | 415,800 | — | — |
| 2008-06-24 | $28.28 | $53.67 | 349,400 | — | — |
| 2008-06-23 | $28.30 | $53.71 | 327,200 | — | — |
| 2008-06-20 | $27.64 | $52.45 | 293,200 | — | — |
| 2008-06-19 | $27.50 | $52.18 | 398,400 | — | — |
| 2008-06-18 | $27.49 | $52.16 | 380,600 | — | — |
| 2008-06-17 | $26.90 | $51.05 | 191,800 | — | — |
| 2008-06-16 | $26.68 | $50.64 | 297,000 | — | — |
| 2008-06-13 | $27.33 | $51.87 | 616,000 | — | — |
| 2008-06-12 | $26.18 | $49.69 | 564,200 | — | — |
| 2008-06-11 | $25.00 | $47.44 | 370,400 | — | — |
| 2008-06-10 | $24.48 | $46.45 | 138,600 | — | — |
| 2008-06-09 | $24.62 | $46.71 | 190,000 | — | — |
| 2008-06-06 | $24.49 | $46.48 | 185,200 | — | — |
| 2008-06-05 | $24.49 | $46.48 | 166,800 | — | — |
| 2008-06-04 | $23.87 | $45.29 | 165,400 | — | — |
| 2008-06-03 | $24.25 | $46.02 | 488,600 | — | — |
| 2008-06-02 | $24.45 | $46.40 | 479,000 | — | — |
| 2008-05-30 | $22.88 | $43.42 | 217,600 | — | — |
| 2008-05-29 | $22.35 | $42.42 | 168,800 | — | — |
| 2008-05-28 | $22.53 | $42.75 | 206,400 | — | — |
| 2008-05-27 | $22.65 | $42.98 | 121,600 | — | — |
| 2008-05-23 | $22.50 | $42.69 | 257,000 | — | — |
| 2008-05-22 | $23.55 | $44.69 | 227,800 | — | — |
| 2008-05-21 | $23.63 | $44.83 | 228,200 | — | — |
| 2008-05-20 | $23.84 | $45.25 | 165,400 | — | — |
| 2008-05-19 | $23.92 | $45.40 | 327,400 | — | — |
| 2008-05-16 | $23.31 | $44.24 | 366,600 | — | — |
| 2008-05-15 | $22.80 | $43.27 | 310,000 | — | — |
| 2008-05-14 | $22.17 | $42.06 | 169,800 | — | — |
| 2008-05-13 | $22.25 | $42.23 | 235,200 | — | — |
| 2008-05-12 | $22.48 | $42.65 | 210,200 | — | — |
| 2008-05-09 | $22.48 | $42.66 | 269,200 | — | — |
| 2008-05-08 | $22.32 | $42.35 | 368,800 | — | — |
| 2008-05-07 | $22.38 | $42.46 | 226,000 | — | — |
| 2008-05-06 | $22.13 | $41.99 | 203,200 | — | — |
| 2008-05-05 | $21.80 | $40.81 | 273,600 | — | — |
| 2008-05-02 | $20.87 | $39.07 | 99,000 | — | — |
| 2008-05-01 | $20.66 | $38.68 | 189,000 | — | — |
| 2008-04-30 | $20.74 | $38.82 | 132,200 | — | — |
| 2008-04-29 | $20.78 | $38.91 | 255,800 | — | — |
| 2008-04-28 | $20.87 | $39.07 | 436,800 | — | — |
| 2008-04-25 | $19.91 | $37.27 | 151,200 | — | — |
| 2008-04-24 | $19.38 | $36.29 | 142,800 | — | — |
| 2008-04-23 | $19.62 | $36.73 | 67,400 | — | — |
| 2008-04-22 | $19.84 | $37.16 | 175,000 | — | — |
| 2008-04-21 | $19.80 | $37.07 | 95,800 | — | — |
| 2008-04-18 | $19.54 | $36.58 | 115,200 | — | — |
| 2008-04-17 | $19.53 | $36.57 | 183,200 | — | — |
| 2008-04-16 | $20.00 | $37.45 | 251,400 | — | — |
| 2008-04-15 | $19.30 | $36.13 | 241,800 | — | — |
| 2008-04-14 | $18.49 | $34.61 | 104,600 | — | — |
| 2008-04-11 | $18.31 | $34.27 | 79,800 | — | — |
| 2008-04-10 | $18.70 | $35.00 | 135,000 | — | — |
| 2008-04-09 | $18.58 | $34.78 | 66,400 | — | — |
| 2008-04-08 | $18.45 | $34.53 | 228,000 | — | — |
| 2008-04-07 | $18.81 | $35.22 | 315,800 | — | — |
| 2008-04-04 | $18.24 | $34.15 | 269,800 | — | — |
| 2008-04-03 | $17.63 | $33.00 | 275,400 | — | — |
| 2008-04-02 | $17.46 | $32.69 | 241,200 | — | — |
| 2008-04-01 | $17.42 | $32.62 | 247,600 | — | — |
| 2008-03-31 | $17.50 | $32.77 | 212,600 | — | — |
| 2008-03-28 | $17.42 | $32.62 | 193,800 | — | — |
| 2008-03-27 | $17.46 | $32.68 | 233,800 | — | — |
| 2008-03-26 | $17.89 | $33.49 | 198,400 | — | — |
| 2008-03-25 | $17.59 | $32.94 | 102,800 | — | — |
| 2008-03-24 | $17.29 | $32.37 | 240,000 | — | — |
| 2008-03-20 | $17.36 | $32.49 | 159,000 | — | — |
| 2008-03-19 | $17.33 | $32.46 | 157,000 | — | — |
| 2008-03-18 | $17.45 | $32.67 | 128,600 | — | — |
| 2008-03-17 | $17.38 | $32.53 | 188,600 | — | — |
| 2008-03-14 | $17.71 | $33.15 | 310,000 | — | — |
| 2008-03-13 | $18.25 | $34.18 | 222,000 | — | — |
| 2008-03-12 | $18.37 | $34.39 | 124,000 | — | — |
| 2008-03-11 | $18.42 | $34.50 | 172,200 | — | — |
| 2008-03-10 | $18.37 | $34.38 | 187,000 | — | — |
| 2008-03-07 | $18.96 | $35.50 | 189,800 | — | — |
| 2008-03-06 | $18.99 | $35.55 | 75,200 | — | — |
| 2008-03-05 | $19.08 | $35.73 | 157,200 | — | — |
| 2008-03-04 | $18.58 | $34.80 | 111,600 | — | — |
| 2008-03-03 | $18.98 | $35.53 | 141,200 | — | — |
| 2008-02-29 | $18.98 | $35.53 | 70,400 | — | — |
| 2008-02-28 | $19.47 | $36.44 | 84,600 | — | — |
| 2008-02-27 | $19.39 | $36.30 | 117,600 | — | — |
| 2008-02-26 | $19.30 | $36.13 | 174,800 | — | — |
| 2008-02-25 | $19.68 | $36.86 | 121,000 | — | — |
| 2008-02-22 | $19.50 | $36.50 | 172,200 | — | — |
| 2008-02-21 | $19.81 | $37.09 | 134,800 | — | — |
| 2008-02-20 | $19.70 | $36.88 | 125,000 | — | — |
| 2008-02-19 | $19.73 | $36.93 | 200,000 | — | — |
| 2008-02-15 | $19.33 | $36.19 | 248,400 | — | — |
| 2008-02-14 | $19.92 | $37.31 | 186,000 | — | — |
| 2008-02-13 | $19.60 | $36.70 | 127,000 | — | — |
| 2008-02-12 | $18.96 | $35.50 | 250,200 | — | — |
| 2008-02-11 | $19.71 | $36.89 | 232,000 | — | — |
| 2008-02-08 | $18.67 | $34.96 | 202,600 | — | — |
| 2008-02-07 | $18.63 | $34.88 | 174,200 | — | — |
| 2008-02-06 | $18.07 | $33.83 | 226,600 | — | — |
| 2008-02-05 | $19.11 | $35.78 | 244,200 | — | — |
| 2008-02-04 | $19.31 | $35.61 | 353,200 | — | — |
| 2008-02-01 | $18.58 | $34.27 | 272,000 | — | — |
| 2008-01-31 | $17.68 | $32.60 | 112,200 | — | — |
| 2008-01-30 | $17.67 | $32.58 | 131,600 | — | — |
| 2008-01-29 | $18.07 | $33.31 | 123,400 | — | — |
| 2008-01-28 | $17.92 | $33.04 | 214,000 | — | — |
| 2008-01-25 | $17.42 | $32.11 | 233,800 | — | — |
| 2008-01-24 | $17.23 | $31.77 | 124,800 | — | — |
| 2008-01-23 | $17.23 | $31.76 | 146,400 | — | — |
| 2008-01-22 | $16.97 | $31.28 | 211,000 | — | — |
| 2008-01-18 | $17.01 | $31.37 | 215,800 | — | — |
| 2008-01-17 | $16.67 | $30.74 | 159,600 | — | — |
| 2008-01-16 | $17.32 | $31.94 | 113,400 | — | — |
| 2008-01-15 | $17.62 | $32.49 | 178,000 | — | — |
| 2008-01-14 | $17.60 | $32.45 | 104,000 | — | — |
| 2008-01-11 | $17.52 | $32.31 | 99,600 | — | — |
| 2008-01-10 | $17.79 | $32.80 | 139,200 | — | — |
| 2008-01-09 | $17.59 | $32.44 | 126,000 | — | — |
| 2008-01-08 | $17.93 | $33.07 | 68,000 | — | — |
| 2008-01-07 | $17.92 | $33.05 | 99,200 | — | — |
| 2008-01-04 | $18.47 | $34.06 | 122,200 | — | — |
| 2008-01-03 | $18.40 | $33.93 | 214,800 | — | — |
| 2008-01-02 | $18.31 | $33.76 | 155,600 | — | — |