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
- 2003-07-29 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 | $10.73 | $17.02 | 187,000 | — | — |
| 2008-12-30 | $10.85 | $17.21 | 143,900 | — | — |
| 2008-12-29 | $10.94 | $17.35 | 165,200 | — | — |
| 2008-12-26 | $11.03 | $17.29 | 71,000 | — | — |
| 2008-12-24 | $11.08 | $17.36 | 54,800 | — | — |
| 2008-12-23 | $11.00 | $17.24 | 109,400 | — | — |
| 2008-12-22 | $10.70 | $16.77 | 134,100 | — | — |
| 2008-12-19 | $10.84 | $16.99 | 111,500 | — | — |
| 2008-12-18 | $10.60 | $16.61 | 156,400 | — | — |
| 2008-12-17 | $10.47 | $16.41 | 98,300 | — | — |
| 2008-12-16 | $10.25 | $16.06 | 98,900 | — | — |
| 2008-12-15 | $9.79 | $15.34 | 89,900 | — | — |
| 2008-12-12 | $9.75 | $15.28 | 95,300 | — | — |
| 2008-12-11 | $9.80 | $15.36 | 98,200 | — | — |
| 2008-12-10 | $10.13 | $15.72 | 137,700 | — | — |
| 2008-12-09 | $10.17 | $15.78 | 124,800 | — | — |
| 2008-12-08 | $10.25 | $15.91 | 100,900 | — | — |
| 2008-12-05 | $10.47 | $16.25 | 105,800 | — | — |
| 2008-12-04 | $10.22 | $15.86 | 111,400 | — | — |
| 2008-12-03 | $10.45 | $16.22 | 127,200 | — | — |
| 2008-12-02 | $10.70 | $16.60 | 111,400 | — | — |
| 2008-12-01 | $10.41 | $16.15 | 110,000 | — | — |
| 2008-11-28 | $10.83 | $16.81 | 62,200 | — | — |
| 2008-11-26 | $10.79 | $16.74 | 75,900 | — | — |
| 2008-11-25 | $10.30 | $15.98 | 91,700 | — | — |
| 2008-11-24 | $10.30 | $15.98 | 97,700 | — | — |
| 2008-11-21 | $10.42 | $16.17 | 249,600 | — | — |
| 2008-11-20 | $9.71 | $15.07 | 194,200 | — | — |
| 2008-11-19 | $9.86 | $15.30 | 113,300 | — | — |
| 2008-11-18 | $10.70 | $16.60 | 94,700 | — | — |
| 2008-11-17 | $11.05 | $17.15 | 99,200 | — | — |
| 2008-11-14 | $11.15 | $17.30 | 159,300 | — | — |
| 2008-11-13 | $11.23 | $17.43 | 145,000 | — | — |
| 2008-11-12 | $11.07 | $17.18 | 100,100 | — | — |
| 2008-11-11 | $11.43 | $17.58 | 82,900 | — | — |
| 2008-11-10 | $11.77 | $18.10 | 77,800 | — | — |
| 2008-11-07 | $11.61 | $17.86 | 128,800 | — | — |
| 2008-11-06 | $11.71 | $18.01 | 191,800 | — | — |
| 2008-11-05 | $11.88 | $18.27 | 384,600 | — | — |
| 2008-11-04 | $11.73 | $18.04 | 87,900 | — | — |
| 2008-11-03 | $11.49 | $17.67 | 96,300 | — | — |
| 2008-10-31 | $11.28 | $17.35 | 77,800 | — | — |
| 2008-10-30 | $11.07 | $17.03 | 47,700 | — | — |
| 2008-10-29 | $11.00 | $16.92 | 73,100 | — | — |
| 2008-10-28 | $11.03 | $16.97 | 87,000 | — | — |
| 2008-10-27 | $10.80 | $16.61 | 89,600 | — | — |
| 2008-10-24 | $10.81 | $16.63 | 106,500 | — | — |
| 2008-10-23 | $10.87 | $16.72 | 72,300 | — | — |
| 2008-10-22 | $10.83 | $16.66 | 98,700 | — | — |
| 2008-10-21 | $11.22 | $17.26 | 111,600 | — | — |
| 2008-10-20 | $11.68 | $17.97 | 96,600 | — | — |
| 2008-10-17 | $11.27 | $17.33 | 113,100 | — | — |
| 2008-10-16 | $10.81 | $16.63 | 100,900 | — | — |
| 2008-10-15 | $10.82 | $16.64 | 86,600 | — | — |
| 2008-10-14 | $11.29 | $17.37 | 123,700 | — | — |
| 2008-10-13 | $10.84 | $16.67 | 86,500 | — | — |
| 2008-10-10 | $9.52 | $14.64 | 301,700 | — | — |
| 2008-10-09 | $10.58 | $16.11 | 203,500 | — | — |
| 2008-10-08 | $11.00 | $16.75 | 309,600 | — | — |
| 2008-10-07 | $11.45 | $17.44 | 139,300 | — | — |
| 2008-10-06 | $11.65 | $17.74 | 247,900 | — | — |
| 2008-10-03 | $12.24 | $18.64 | 67,200 | — | — |
| 2008-10-02 | $12.18 | $18.55 | 143,800 | — | — |
| 2008-10-01 | $12.50 | $19.04 | 72,900 | — | — |
| 2008-09-30 | $12.49 | $19.02 | 120,100 | — | — |
| 2008-09-29 | $12.20 | $18.58 | 152,800 | — | — |
| 2008-09-26 | $12.98 | $19.77 | 72,800 | — | — |
| 2008-09-25 | $13.30 | $20.25 | 128,100 | — | — |
| 2008-09-24 | $13.02 | $19.83 | 99,900 | — | — |
| 2008-09-23 | $13.09 | $19.93 | 195,500 | — | — |
| 2008-09-22 | $13.23 | $20.15 | 140,200 | — | — |
| 2008-09-19 | $13.72 | $20.89 | 198,700 | — | — |
| 2008-09-18 | $12.37 | $18.84 | 274,700 | — | — |
| 2008-09-17 | $12.19 | $18.56 | 259,000 | — | — |
| 2008-09-16 | $12.93 | $19.69 | 349,700 | — | — |
| 2008-09-15 | $13.40 | $20.41 | 231,800 | — | — |
| 2008-09-12 | $14.28 | $21.75 | 84,000 | — | — |
| 2008-09-11 | $14.30 | $21.78 | 115,700 | — | — |
| 2008-09-10 | $14.60 | $22.07 | 52,200 | — | — |
| 2008-09-09 | $14.67 | $22.18 | 178,000 | — | — |
| 2008-09-08 | $14.61 | $22.09 | 65,000 | — | — |
| 2008-09-05 | $14.50 | $21.92 | 96,600 | — | — |
| 2008-09-04 | $14.54 | $21.98 | 82,900 | — | — |
| 2008-09-03 | $14.69 | $22.21 | 40,200 | — | — |
| 2008-09-02 | $14.62 | $22.10 | 76,800 | — | — |
| 2008-08-29 | $14.57 | $22.03 | 58,500 | — | — |
| 2008-08-28 | $14.55 | $22.00 | 67,300 | — | — |
| 2008-08-27 | $14.50 | $21.92 | 51,400 | — | — |
| 2008-08-26 | $14.54 | $21.98 | 89,900 | — | — |
| 2008-08-25 | $14.50 | $21.92 | 63,600 | — | — |
| 2008-08-22 | $14.40 | $21.77 | 55,100 | — | — |
| 2008-08-21 | $14.35 | $21.70 | 103,800 | — | — |
| 2008-08-20 | $14.54 | $21.98 | 76,000 | — | — |
| 2008-08-19 | $14.49 | $21.91 | 101,200 | — | — |
| 2008-08-18 | $14.45 | $21.85 | 82,000 | — | — |
| 2008-08-15 | $14.50 | $21.92 | 51,200 | — | — |
| 2008-08-14 | $14.42 | $21.80 | 66,000 | — | — |
| 2008-08-13 | $14.39 | $21.76 | 38,000 | — | — |
| 2008-08-12 | $14.54 | $21.82 | 63,400 | — | — |
| 2008-08-11 | $14.53 | $21.81 | 78,400 | — | — |
| 2008-08-08 | $14.52 | $21.79 | 47,100 | — | — |
| 2008-08-07 | $14.44 | $21.67 | 88,800 | — | — |
| 2008-08-06 | $14.57 | $21.87 | 117,700 | — | — |
| 2008-08-05 | $14.66 | $22.00 | 84,200 | — | — |
| 2008-08-04 | $14.72 | $22.09 | 46,400 | — | — |
| 2008-08-01 | $14.80 | $22.21 | 35,100 | — | — |
| 2008-07-31 | $14.60 | $21.91 | 54,700 | — | — |
| 2008-07-30 | $14.66 | $22.00 | 69,400 | — | — |
| 2008-07-29 | $14.66 | $22.00 | 64,700 | — | — |
| 2008-07-28 | $14.64 | $21.97 | 95,700 | — | — |
| 2008-07-25 | $14.60 | $21.91 | 61,000 | — | — |
| 2008-07-24 | $14.60 | $21.91 | 146,800 | — | — |
| 2008-07-23 | $14.65 | $21.99 | 55,300 | — | — |
| 2008-07-22 | $14.75 | $22.14 | 72,500 | — | — |
| 2008-07-21 | $14.61 | $21.93 | 52,700 | — | — |
| 2008-07-18 | $14.50 | $21.76 | 37,900 | — | — |
| 2008-07-17 | $14.44 | $21.67 | 100,800 | — | — |
| 2008-07-16 | $14.52 | $21.79 | 114,600 | — | — |
| 2008-07-15 | $14.01 | $21.03 | 177,000 | — | — |
| 2008-07-14 | $14.20 | $21.31 | 95,800 | — | — |
| 2008-07-11 | $14.50 | $21.76 | 84,300 | — | — |
| 2008-07-10 | $14.83 | $22.10 | 63,000 | — | — |
| 2008-07-09 | $14.90 | $22.21 | 57,700 | — | — |
| 2008-07-08 | $14.72 | $21.94 | 87,400 | — | — |
| 2008-07-07 | $14.78 | $22.03 | 88,200 | — | — |
| 2008-07-03 | $14.99 | $22.34 | 61,200 | — | — |
| 2008-07-02 | $15.16 | $22.59 | 39,300 | — | — |
| 2008-07-01 | $15.15 | $22.58 | 67,900 | — | — |
| 2008-06-30 | $15.30 | $22.80 | 86,800 | — | — |
| 2008-06-27 | $15.35 | $22.88 | 30,000 | — | — |
| 2008-06-26 | $15.39 | $22.94 | 80,400 | — | — |
| 2008-06-25 | $15.44 | $23.01 | 114,600 | — | — |
| 2008-06-24 | $15.33 | $22.85 | 139,200 | — | — |
| 2008-06-23 | $15.50 | $23.10 | 76,200 | — | — |
| 2008-06-20 | $15.44 | $23.01 | 68,100 | — | — |
| 2008-06-19 | $15.49 | $23.09 | 56,100 | — | — |
| 2008-06-18 | $15.53 | $23.15 | 64,400 | — | — |
| 2008-06-17 | $15.55 | $23.18 | 95,000 | — | — |
| 2008-06-16 | $15.47 | $23.06 | 102,000 | — | — |
| 2008-06-13 | $15.47 | $23.06 | 83,800 | — | — |
| 2008-06-12 | $15.35 | $22.88 | 150,800 | — | — |
| 2008-06-11 | $15.46 | $22.88 | 208,300 | — | — |
| 2008-06-10 | $15.57 | $23.05 | 72,100 | — | — |
| 2008-06-09 | $15.83 | $23.43 | 55,900 | — | — |
| 2008-06-06 | $15.81 | $23.40 | 72,500 | — | — |
| 2008-06-05 | $15.80 | $23.39 | 63,100 | — | — |
| 2008-06-04 | $15.80 | $23.39 | 54,200 | — | — |
| 2008-06-03 | $15.77 | $23.34 | 170,300 | — | — |
| 2008-06-02 | $15.95 | $23.61 | 78,000 | — | — |
| 2008-05-30 | $15.91 | $23.55 | 74,800 | — | — |
| 2008-05-29 | $15.96 | $23.62 | 76,000 | — | — |
| 2008-05-28 | $15.97 | $23.64 | 96,800 | — | — |
| 2008-05-27 | $15.97 | $23.64 | 82,000 | — | — |
| 2008-05-23 | $15.74 | $23.30 | 61,600 | — | — |
| 2008-05-22 | $15.80 | $23.39 | 80,200 | — | — |
| 2008-05-21 | $15.82 | $23.42 | 73,100 | — | — |
| 2008-05-20 | $15.81 | $23.40 | 114,500 | — | — |
| 2008-05-19 | $15.83 | $23.43 | 83,200 | — | — |
| 2008-05-16 | $15.81 | $23.40 | 50,400 | — | — |
| 2008-05-15 | $15.77 | $23.34 | 56,200 | — | — |
| 2008-05-14 | $15.83 | $23.43 | 64,300 | — | — |
| 2008-05-13 | $15.74 | $23.30 | 90,800 | — | — |
| 2008-05-12 | $15.90 | $23.35 | 65,000 | — | — |
| 2008-05-09 | $15.90 | $23.35 | 56,700 | — | — |
| 2008-05-08 | $15.81 | $23.22 | 50,300 | — | — |
| 2008-05-07 | $15.81 | $23.22 | 82,800 | — | — |
| 2008-05-06 | $15.76 | $23.15 | 68,100 | — | — |
| 2008-05-05 | $15.71 | $23.07 | 65,000 | — | — |
| 2008-05-02 | $15.80 | $23.20 | 70,500 | — | — |
| 2008-05-01 | $15.79 | $23.19 | 51,000 | — | — |
| 2008-04-30 | $15.73 | $23.10 | 83,700 | — | — |
| 2008-04-29 | $15.61 | $22.93 | 61,200 | — | — |
| 2008-04-28 | $15.55 | $22.84 | 62,000 | — | — |
| 2008-04-25 | $15.56 | $22.85 | 77,300 | — | — |
| 2008-04-24 | $15.49 | $22.75 | 105,500 | — | — |
| 2008-04-23 | $15.51 | $22.78 | 136,500 | — | — |
| 2008-04-22 | $15.33 | $22.51 | 77,500 | — | — |
| 2008-04-21 | $15.30 | $22.47 | 79,900 | — | — |
| 2008-04-18 | $15.15 | $22.25 | 99,400 | — | — |
| 2008-04-17 | $15.05 | $22.10 | 76,200 | — | — |
| 2008-04-16 | $14.98 | $22.00 | 42,800 | — | — |
| 2008-04-15 | $14.95 | $21.96 | 56,700 | — | — |
| 2008-04-14 | $14.94 | $21.94 | 53,400 | — | — |
| 2008-04-11 | $15.03 | $22.07 | 63,200 | — | — |
| 2008-04-10 | $15.13 | $22.04 | 60,400 | — | — |
| 2008-04-09 | $15.16 | $22.08 | 83,900 | — | — |
| 2008-04-08 | $15.20 | $22.14 | 79,400 | — | — |
| 2008-04-07 | $15.27 | $22.24 | 116,500 | — | — |
| 2008-04-04 | $15.01 | $21.86 | 74,400 | — | — |
| 2008-04-03 | $15.08 | $21.96 | 107,200 | — | — |
| 2008-04-02 | $15.08 | $21.96 | 82,200 | — | — |
| 2008-04-01 | $14.97 | $21.80 | 79,200 | — | — |
| 2008-03-31 | $14.80 | $21.56 | 77,800 | — | — |
| 2008-03-28 | $14.72 | $21.44 | 65,300 | — | — |
| 2008-03-27 | $14.81 | $21.57 | 95,900 | — | — |
| 2008-03-26 | $14.84 | $21.61 | 101,600 | — | — |
| 2008-03-25 | $14.69 | $21.40 | 80,300 | — | — |
| 2008-03-24 | $14.75 | $21.48 | 84,300 | — | — |
| 2008-03-20 | $14.49 | $21.10 | 97,100 | — | — |
| 2008-03-19 | $14.30 | $20.83 | 54,100 | — | — |
| 2008-03-18 | $14.34 | $20.89 | 115,200 | — | — |
| 2008-03-17 | $14.06 | $20.48 | 127,000 | — | — |
| 2008-03-14 | $14.48 | $21.09 | 93,000 | — | — |
| 2008-03-13 | $14.64 | $21.32 | 93,700 | — | — |
| 2008-03-12 | $14.62 | $21.29 | 57,000 | — | — |
| 2008-03-11 | $14.86 | $21.46 | 88,200 | — | — |
| 2008-03-10 | $14.74 | $21.29 | 90,600 | — | — |
| 2008-03-07 | $14.95 | $21.59 | 50,400 | — | — |
| 2008-03-06 | $15.05 | $21.74 | 66,400 | — | — |
| 2008-03-05 | $15.10 | $21.81 | 70,600 | — | — |
| 2008-03-04 | $15.17 | $21.91 | 73,900 | — | — |
| 2008-03-03 | $15.20 | $21.95 | 60,400 | — | — |
| 2008-02-29 | $15.08 | $21.78 | 120,900 | — | — |
| 2008-02-28 | $15.50 | $22.39 | 56,600 | — | — |
| 2008-02-27 | $15.33 | $22.14 | 94,200 | — | — |
| 2008-02-26 | $15.40 | $22.24 | 122,600 | — | — |
| 2008-02-25 | $15.21 | $21.97 | 189,200 | — | — |
| 2008-02-22 | $14.94 | $21.58 | 82,400 | — | — |
| 2008-02-21 | $14.97 | $21.62 | 89,000 | — | — |
| 2008-02-20 | $15.00 | $21.66 | 98,500 | — | — |
| 2008-02-19 | $14.99 | $21.65 | 123,100 | — | — |
| 2008-02-15 | $14.83 | $21.42 | 159,700 | — | — |
| 2008-02-14 | $14.80 | $21.37 | 221,700 | — | — |
| 2008-02-13 | $15.31 | $22.11 | 162,800 | — | — |
| 2008-02-12 | $16.01 | $22.94 | 144,900 | — | — |
| 2008-02-11 | $16.19 | $23.20 | 64,500 | — | — |
| 2008-02-08 | $16.22 | $23.24 | 65,100 | — | — |
| 2008-02-07 | $16.31 | $23.37 | 71,000 | — | — |
| 2008-02-06 | $16.20 | $23.21 | 62,600 | — | — |
| 2008-02-05 | $16.25 | $23.29 | 64,100 | — | — |
| 2008-02-04 | $16.40 | $23.50 | 127,200 | — | — |
| 2008-02-01 | $16.54 | $23.70 | 75,200 | — | — |
| 2008-01-31 | $16.58 | $23.76 | 64,100 | — | — |
| 2008-01-30 | $16.57 | $23.74 | 55,400 | — | — |
| 2008-01-29 | $16.48 | $23.62 | 76,800 | — | — |
| 2008-01-28 | $16.32 | $23.39 | 98,800 | — | — |
| 2008-01-25 | $16.27 | $23.31 | 83,900 | — | — |
| 2008-01-24 | $16.15 | $23.14 | 104,700 | — | — |
| 2008-01-23 | $15.95 | $22.86 | 110,800 | — | — |
| 2008-01-22 | $15.73 | $22.54 | 133,100 | — | — |
| 2008-01-18 | $15.88 | $22.76 | 123,400 | — | — |
| 2008-01-17 | $16.18 | $23.19 | 89,700 | — | — |
| 2008-01-16 | $16.48 | $23.62 | 77,300 | — | — |
| 2008-01-15 | $16.40 | $23.50 | 77,300 | — | — |
| 2008-01-14 | $16.39 | $23.49 | 62,000 | — | — |
| 2008-01-11 | $16.29 | $23.34 | 121,500 | — | — |
| 2008-01-10 | $16.20 | $23.21 | 55,400 | — | — |
| 2008-01-09 | $16.25 | $23.29 | 61,600 | — | — |
| 2008-01-08 | $16.24 | $23.27 | 60,100 | — | — |
| 2008-01-07 | $16.15 | $23.14 | 92,200 | — | — |
| 2008-01-04 | $16.20 | $23.21 | 51,500 | — | — |
| 2008-01-03 | $16.40 | $23.50 | 84,900 | — | — |
| 2008-01-02 | $15.92 | $22.81 | 113,800 | — | — |