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
- 1987-03-03 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 | $11.70 | $13.14 | 100,700 | — | — |
| 2008-12-30 | $11.91 | $13.37 | 171,200 | — | — |
| 2008-12-29 | $11.30 | $12.69 | 152,100 | — | — |
| 2008-12-26 | $11.24 | $12.62 | 80,600 | — | — |
| 2008-12-24 | $11.08 | $12.44 | 42,100 | — | — |
| 2008-12-23 | $10.83 | $12.16 | 117,300 | — | — |
| 2008-12-22 | $11.21 | $12.59 | 186,500 | — | — |
| 2008-12-19 | $11.73 | $13.17 | 237,600 | — | — |
| 2008-12-18 | $12.06 | $13.54 | 101,200 | — | — |
| 2008-12-17 | $13.11 | $14.72 | 128,600 | — | — |
| 2008-12-16 | $14.31 | $16.07 | 162,500 | — | — |
| 2008-12-15 | $12.74 | $14.31 | 110,100 | — | — |
| 2008-12-12 | $12.97 | $14.56 | 104,000 | — | — |
| 2008-12-11 | $11.80 | $13.25 | 149,800 | — | — |
| 2008-12-10 | $12.50 | $14.04 | 105,300 | — | — |
| 2008-12-09 | $11.99 | $13.46 | 119,300 | — | — |
| 2008-12-08 | $12.11 | $13.60 | 138,300 | — | — |
| 2008-12-05 | $10.36 | $11.63 | 108,000 | — | — |
| 2008-12-04 | $9.73 | $10.93 | 106,100 | — | — |
| 2008-12-03 | $9.87 | $11.08 | 172,000 | — | — |
| 2008-12-02 | $9.32 | $10.47 | 178,900 | — | — |
| 2008-12-01 | $8.05 | $9.04 | 144,200 | — | — |
| 2008-11-28 | $9.76 | $10.96 | 42,800 | — | — |
| 2008-11-26 | $9.86 | $11.07 | 194,300 | — | — |
| 2008-11-25 | $9.47 | $10.63 | 161,800 | — | — |
| 2008-11-24 | $8.62 | $9.68 | 126,700 | — | — |
| 2008-11-21 | $8.47 | $9.51 | 158,400 | — | — |
| 2008-11-20 | $7.62 | $8.56 | 169,600 | — | — |
| 2008-11-19 | $9.09 | $10.21 | 72,700 | — | — |
| 2008-11-18 | $10.08 | $11.32 | 99,500 | — | — |
| 2008-11-17 | $10.23 | $11.49 | 91,700 | — | — |
| 2008-11-14 | $10.14 | $11.39 | 131,600 | — | — |
| 2008-11-13 | $11.21 | $12.59 | 189,500 | — | — |
| 2008-11-12 | $10.57 | $11.87 | 92,200 | — | — |
| 2008-11-11 | $11.67 | $13.10 | 153,500 | — | — |
| 2008-11-10 | $12.06 | $13.54 | 154,200 | — | — |
| 2008-11-07 | $12.03 | $13.51 | 116,100 | — | — |
| 2008-11-06 | $12.61 | $14.16 | 97,100 | — | — |
| 2008-11-05 | $13.28 | $14.91 | 114,700 | — | — |
| 2008-11-04 | $14.31 | $16.07 | 155,800 | — | — |
| 2008-11-03 | $14.44 | $16.21 | 199,800 | — | — |
| 2008-10-31 | $14.63 | $16.43 | 223,400 | — | — |
| 2008-10-30 | $14.10 | $15.83 | 139,200 | — | — |
| 2008-10-29 | $12.62 | $14.17 | 170,900 | — | — |
| 2008-10-28 | $12.68 | $14.24 | 219,800 | — | — |
| 2008-10-27 | $12.29 | $13.80 | 99,800 | — | — |
| 2008-10-24 | $13.74 | $15.43 | 120,800 | — | — |
| 2008-10-23 | $14.27 | $16.02 | 147,100 | — | — |
| 2008-10-22 | $13.76 | $15.45 | 105,100 | — | — |
| 2008-10-21 | $14.54 | $16.33 | 135,300 | — | — |
| 2008-10-20 | $14.43 | $16.20 | 107,400 | — | — |
| 2008-10-17 | $13.06 | $14.67 | 143,200 | — | — |
| 2008-10-16 | $12.29 | $13.80 | 143,800 | — | — |
| 2008-10-15 | $10.48 | $11.77 | 97,900 | — | — |
| 2008-10-14 | $11.81 | $13.26 | 107,600 | — | — |
| 2008-10-13 | $12.69 | $14.25 | 60,700 | — | — |
| 2008-10-10 | $11.91 | $13.37 | 138,000 | — | — |
| 2008-10-09 | $10.66 | $11.97 | 138,700 | — | — |
| 2008-10-08 | $11.52 | $12.94 | 127,800 | — | — |
| 2008-10-07 | $11.83 | $13.28 | 154,500 | — | — |
| 2008-10-06 | $12.09 | $13.58 | 168,000 | — | — |
| 2008-10-03 | $12.74 | $14.31 | 87,800 | — | — |
| 2008-10-02 | $13.46 | $15.11 | 82,700 | — | — |
| 2008-10-01 | $14.95 | $16.79 | 67,100 | — | — |
| 2008-09-30 | $15.08 | $16.93 | 119,800 | — | — |
| 2008-09-29 | $14.80 | $16.62 | 101,600 | — | — |
| 2008-09-26 | $14.61 | $16.41 | 96,500 | — | — |
| 2008-09-25 | $14.34 | $16.10 | 132,500 | — | — |
| 2008-09-24 | $14.73 | $16.54 | 162,600 | — | — |
| 2008-09-23 | $15.71 | $17.61 | 137,000 | — | — |
| 2008-09-22 | $15.94 | $17.87 | 199,700 | — | — |
| 2008-09-19 | $17.33 | $19.42 | 424,200 | — | — |
| 2008-09-18 | $16.48 | $18.47 | 429,500 | — | — |
| 2008-09-17 | $15.51 | $17.38 | 308,100 | — | — |
| 2008-09-16 | $15.99 | $17.92 | 125,700 | — | — |
| 2008-09-15 | $14.69 | $16.46 | 120,700 | — | — |
| 2008-09-12 | $14.80 | $16.59 | 72,100 | — | — |
| 2008-09-11 | $14.02 | $15.71 | 70,600 | — | — |
| 2008-09-10 | $13.43 | $15.05 | 93,500 | — | — |
| 2008-09-09 | $12.59 | $14.11 | 176,600 | — | — |
| 2008-09-08 | $13.27 | $14.87 | 156,100 | — | — |
| 2008-09-05 | $13.25 | $14.85 | 199,500 | — | — |
| 2008-09-04 | $13.92 | $15.60 | 65,000 | — | — |
| 2008-09-03 | $14.84 | $16.63 | 163,000 | — | — |
| 2008-09-02 | $14.32 | $16.05 | 142,400 | — | — |
| 2008-08-29 | $14.84 | $16.63 | 190,000 | — | — |
| 2008-08-28 | $15.67 | $17.56 | 97,200 | — | — |
| 2008-08-27 | $15.06 | $16.88 | 138,000 | — | — |
| 2008-08-26 | $14.77 | $16.55 | 114,600 | — | — |
| 2008-08-25 | $14.41 | $16.15 | 228,700 | — | — |
| 2008-08-22 | $14.84 | $16.63 | 70,800 | — | — |
| 2008-08-21 | $14.42 | $16.16 | 112,500 | — | — |
| 2008-08-20 | $14.65 | $16.42 | 186,000 | — | — |
| 2008-08-19 | $13.79 | $15.46 | 190,600 | — | — |
| 2008-08-18 | $14.69 | $16.46 | 113,300 | — | — |
| 2008-08-15 | $14.66 | $16.43 | 138,500 | — | — |
| 2008-08-14 | $15.00 | $16.81 | 159,300 | — | — |
| 2008-08-13 | $14.81 | $16.60 | 194,800 | — | — |
| 2008-08-12 | $14.94 | $16.74 | 274,400 | — | — |
| 2008-08-11 | $14.35 | $16.08 | 211,200 | — | — |
| 2008-08-08 | $13.64 | $15.29 | 134,500 | — | — |
| 2008-08-07 | $13.17 | $14.76 | 99,100 | — | — |
| 2008-08-06 | $13.60 | $15.24 | 121,500 | — | — |
| 2008-08-05 | $12.74 | $14.28 | 153,200 | — | — |
| 2008-08-04 | $12.09 | $13.55 | 139,700 | — | — |
| 2008-08-01 | $12.96 | $14.53 | 111,900 | — | — |
| 2008-07-31 | $13.08 | $14.66 | 81,500 | — | — |
| 2008-07-30 | $13.54 | $15.18 | 153,700 | — | — |
| 2008-07-29 | $13.08 | $14.66 | 136,500 | — | — |
| 2008-07-28 | $12.84 | $14.39 | 67,600 | — | — |
| 2008-07-25 | $12.67 | $14.20 | 97,200 | — | — |
| 2008-07-24 | $12.64 | $14.17 | 101,700 | — | — |
| 2008-07-23 | $12.49 | $14.00 | 117,000 | — | — |
| 2008-07-22 | $12.79 | $14.33 | 114,700 | — | — |
| 2008-07-21 | $12.19 | $13.66 | 76,900 | — | — |
| 2008-07-18 | $11.93 | $13.37 | 139,400 | — | — |
| 2008-07-17 | $11.85 | $13.28 | 159,600 | — | — |
| 2008-07-16 | $11.15 | $12.50 | 792,700 | — | — |
| 2008-07-15 | $10.94 | $12.26 | 214,500 | — | — |
| 2008-07-14 | $11.16 | $12.51 | 155,000 | — | — |
| 2008-07-11 | $10.92 | $12.24 | 226,500 | — | — |
| 2008-07-10 | $10.27 | $11.51 | 225,900 | — | — |
| 2008-07-09 | $10.62 | $11.90 | 108,000 | — | — |
| 2008-07-08 | $10.88 | $12.19 | 217,300 | — | — |
| 2008-07-07 | $10.42 | $11.68 | 234,000 | — | — |
| 2008-07-03 | $10.85 | $12.16 | 119,800 | — | — |
| 2008-07-02 | $11.02 | $12.35 | 286,500 | — | — |
| 2008-07-01 | $11.65 | $13.06 | 148,600 | — | — |
| 2008-06-30 | $12.30 | $13.79 | 274,200 | — | — |
| 2008-06-27 | $12.47 | $13.98 | 388,700 | — | — |
| 2008-06-26 | $12.09 | $13.55 | 318,500 | — | — |
| 2008-06-25 | $12.42 | $13.92 | 132,300 | — | — |
| 2008-06-24 | $12.34 | $13.83 | 265,800 | — | — |
| 2008-06-23 | $12.43 | $13.93 | 222,400 | — | — |
| 2008-06-20 | $12.32 | $13.81 | 305,500 | — | — |
| 2008-06-19 | $12.82 | $14.37 | 78,200 | — | — |
| 2008-06-18 | $12.99 | $14.56 | 178,800 | — | — |
| 2008-06-17 | $12.92 | $14.48 | 117,900 | — | — |
| 2008-06-16 | $13.06 | $14.64 | 198,200 | — | — |
| 2008-06-13 | $13.09 | $14.67 | 264,800 | — | — |
| 2008-06-12 | $13.03 | $14.60 | 289,200 | — | — |
| 2008-06-11 | $12.82 | $14.37 | 365,000 | — | — |
| 2008-06-10 | $12.95 | $14.51 | 335,100 | — | — |
| 2008-06-09 | $12.79 | $14.33 | 197,300 | — | — |
| 2008-06-06 | $12.72 | $14.26 | 202,100 | — | — |
| 2008-06-05 | $13.53 | $15.16 | 313,700 | — | — |
| 2008-06-04 | $13.34 | $14.95 | 225,100 | — | — |
| 2008-06-03 | $12.97 | $14.54 | 222,700 | — | — |
| 2008-06-02 | $13.13 | $14.72 | 289,600 | — | — |
| 2008-05-30 | $13.37 | $14.98 | 179,800 | — | — |
| 2008-05-29 | $13.50 | $15.13 | 212,600 | — | — |
| 2008-05-28 | $12.89 | $14.45 | 349,900 | — | — |
| 2008-05-27 | $13.49 | $15.12 | 264,000 | — | — |
| 2008-05-23 | $13.96 | $15.65 | 143,000 | — | — |
| 2008-05-22 | $14.45 | $16.20 | 168,200 | — | — |
| 2008-05-21 | $14.17 | $15.88 | 173,900 | — | — |
| 2008-05-20 | $14.44 | $16.18 | 131,900 | — | — |
| 2008-05-19 | $14.24 | $15.96 | 283,900 | — | — |
| 2008-05-16 | $15.10 | $16.92 | 352,400 | — | — |
| 2008-05-15 | $14.80 | $16.59 | 214,600 | — | — |
| 2008-05-14 | $14.85 | $16.64 | 410,000 | — | — |
| 2008-05-13 | $16.00 | $17.93 | 443,400 | — | — |
| 2008-05-12 | $17.14 | $19.21 | 144,900 | — | — |
| 2008-05-09 | $16.78 | $18.81 | 212,000 | — | — |
| 2008-05-08 | $16.62 | $18.63 | 318,000 | — | — |
| 2008-05-07 | $17.83 | $19.98 | 297,800 | — | — |
| 2008-05-06 | $17.81 | $19.96 | 156,000 | — | — |
| 2008-05-05 | $17.39 | $19.49 | 127,700 | — | — |
| 2008-05-02 | $17.23 | $19.31 | 193,000 | — | — |
| 2008-05-01 | $16.86 | $18.90 | 255,200 | — | — |
| 2008-04-30 | $17.30 | $19.39 | 473,300 | — | — |
| 2008-04-29 | $16.55 | $18.55 | 131,300 | — | — |
| 2008-04-28 | $17.16 | $19.23 | 111,000 | — | — |
| 2008-04-25 | $17.19 | $19.27 | 144,600 | — | — |
| 2008-04-24 | $16.82 | $18.85 | 211,300 | — | — |
| 2008-04-23 | $17.06 | $19.12 | 200,900 | — | — |
| 2008-04-22 | $17.55 | $19.67 | 241,600 | — | — |
| 2008-04-21 | $17.79 | $19.94 | 276,800 | — | — |
| 2008-04-18 | $17.43 | $19.54 | 192,600 | — | — |
| 2008-04-17 | $16.78 | $18.81 | 139,500 | — | — |
| 2008-04-16 | $17.01 | $19.06 | 183,200 | — | — |
| 2008-04-15 | $16.19 | $18.15 | 150,800 | — | — |
| 2008-04-14 | $15.91 | $17.83 | 108,900 | — | — |
| 2008-04-11 | $16.27 | $18.24 | 92,800 | — | — |
| 2008-04-10 | $16.39 | $18.37 | 163,000 | — | — |
| 2008-04-09 | $15.49 | $17.36 | 80,600 | — | — |
| 2008-04-08 | $15.76 | $17.66 | 139,300 | — | — |
| 2008-04-07 | $15.65 | $17.54 | 93,600 | — | — |
| 2008-04-04 | $15.59 | $17.47 | 140,100 | — | — |
| 2008-04-03 | $15.54 | $17.42 | 127,000 | — | — |
| 2008-04-02 | $15.21 | $17.05 | 119,300 | — | — |
| 2008-04-01 | $14.97 | $16.78 | 259,800 | — | — |
| 2008-03-31 | $16.64 | $18.65 | 106,200 | — | — |
| 2008-03-28 | $16.34 | $18.31 | 112,400 | — | — |
| 2008-03-27 | $16.70 | $18.72 | 129,500 | — | — |
| 2008-03-26 | $16.94 | $18.93 | 154,100 | — | — |
| 2008-03-25 | $17.17 | $19.19 | 282,700 | — | — |
| 2008-03-24 | $15.94 | $17.81 | 199,500 | — | — |
| 2008-03-20 | $15.56 | $17.39 | 364,500 | — | — |
| 2008-03-19 | $14.73 | $16.46 | 113,700 | — | — |
| 2008-03-18 | $14.77 | $16.51 | 150,700 | — | — |
| 2008-03-17 | $13.67 | $15.28 | 155,900 | — | — |
| 2008-03-14 | $14.22 | $15.89 | 135,200 | — | — |
| 2008-03-13 | $14.87 | $16.62 | 128,000 | — | — |
| 2008-03-12 | $14.66 | $16.38 | 157,300 | — | — |
| 2008-03-11 | $13.95 | $15.59 | 256,700 | — | — |
| 2008-03-10 | $13.47 | $15.05 | 110,200 | — | — |
| 2008-03-07 | $14.75 | $16.48 | 122,300 | — | — |
| 2008-03-06 | $14.90 | $16.65 | 168,500 | — | — |
| 2008-03-05 | $14.91 | $16.66 | 242,400 | — | — |
| 2008-03-04 | $14.52 | $16.23 | 126,600 | — | — |
| 2008-03-03 | $14.31 | $15.99 | 143,400 | — | — |
| 2008-02-29 | $15.11 | $16.88 | 229,700 | — | — |
| 2008-02-28 | $16.39 | $18.32 | 124,200 | — | — |
| 2008-02-27 | $16.23 | $18.14 | 81,200 | — | — |
| 2008-02-26 | $16.29 | $18.20 | 189,900 | — | — |
| 2008-02-25 | $15.99 | $17.87 | 130,500 | — | — |
| 2008-02-22 | $15.58 | $17.41 | 112,700 | — | — |
| 2008-02-21 | $14.97 | $16.73 | 132,500 | — | — |
| 2008-02-20 | $15.50 | $17.32 | 112,500 | — | — |
| 2008-02-19 | $15.14 | $16.92 | 126,000 | — | — |
| 2008-02-15 | $15.14 | $16.92 | 143,400 | — | — |
| 2008-02-14 | $15.20 | $16.99 | 117,600 | — | — |
| 2008-02-13 | $15.42 | $17.23 | 176,800 | — | — |
| 2008-02-12 | $14.80 | $16.54 | 189,300 | — | — |
| 2008-02-11 | $14.67 | $16.39 | 233,100 | — | — |
| 2008-02-08 | $14.42 | $16.11 | 190,300 | — | — |
| 2008-02-07 | $15.08 | $16.85 | 157,300 | — | — |
| 2008-02-06 | $14.54 | $16.25 | 92,100 | — | — |
| 2008-02-05 | $14.65 | $16.37 | 143,100 | — | — |
| 2008-02-04 | $15.53 | $17.35 | 89,700 | — | — |
| 2008-02-01 | $15.72 | $17.57 | 110,100 | — | — |
| 2008-01-31 | $15.29 | $17.09 | 150,500 | — | — |
| 2008-01-30 | $15.03 | $16.80 | 209,600 | — | — |
| 2008-01-29 | $15.83 | $17.69 | 131,600 | — | — |
| 2008-01-28 | $15.90 | $17.77 | 112,300 | — | — |
| 2008-01-25 | $15.19 | $16.97 | 136,600 | — | — |
| 2008-01-24 | $15.40 | $17.21 | 177,700 | — | — |
| 2008-01-23 | $15.40 | $17.21 | 260,900 | — | — |
| 2008-01-22 | $14.04 | $15.69 | 242,800 | — | — |
| 2008-01-18 | $13.48 | $15.06 | 368,200 | — | — |
| 2008-01-17 | $14.46 | $16.16 | 110,600 | — | — |
| 2008-01-16 | $15.36 | $17.16 | 176,700 | — | — |
| 2008-01-15 | $15.69 | $17.53 | 109,800 | — | — |
| 2008-01-14 | $15.67 | $17.51 | 145,600 | — | — |
| 2008-01-11 | $14.54 | $16.25 | 154,000 | — | — |
| 2008-01-10 | $15.00 | $16.76 | 175,100 | — | — |
| 2008-01-09 | $15.27 | $17.06 | 159,600 | — | — |
| 2008-01-08 | $14.49 | $16.19 | 174,000 | — | — |
| 2008-01-07 | $15.92 | $17.79 | 123,300 | — | — |
| 2008-01-04 | $15.67 | $17.51 | 230,100 | — | — |
| 2008-01-03 | $16.58 | $18.53 | 173,600 | — | — |
| 2008-01-02 | $16.00 | $17.88 | 221,800 | — | — |