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
- 1992-09-24 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 | $14.36 | $27.92 | 187,000 | — | — |
| 2008-12-30 | $14.29 | $27.79 | 104,400 | — | — |
| 2008-12-29 | $12.97 | $25.22 | 117,700 | — | — |
| 2008-12-26 | $13.47 | $26.19 | 79,800 | — | — |
| 2008-12-24 | $13.19 | $25.65 | 26,200 | — | — |
| 2008-12-23 | $12.86 | $25.01 | 99,500 | — | — |
| 2008-12-22 | $12.60 | $24.50 | 98,500 | — | — |
| 2008-12-19 | $12.17 | $23.67 | 304,200 | — | — |
| 2008-12-18 | $12.01 | $23.35 | 109,800 | — | — |
| 2008-12-17 | $12.40 | $24.11 | 125,800 | — | — |
| 2008-12-16 | $12.50 | $24.31 | 287,000 | — | — |
| 2008-12-15 | $11.89 | $23.12 | 154,700 | — | — |
| 2008-12-12 | $12.52 | $24.35 | 147,500 | — | — |
| 2008-12-11 | $11.79 | $22.93 | 118,300 | — | — |
| 2008-12-10 | $12.74 | $24.77 | 68,400 | — | — |
| 2008-12-09 | $12.33 | $23.98 | 87,200 | — | — |
| 2008-12-08 | $12.33 | $23.98 | 251,100 | — | — |
| 2008-12-05 | $12.18 | $23.69 | 333,100 | — | — |
| 2008-12-04 | $12.34 | $24.00 | 185,500 | — | — |
| 2008-12-03 | $12.13 | $23.59 | 202,100 | — | — |
| 2008-12-02 | $13.11 | $25.49 | 193,800 | — | — |
| 2008-12-01 | $11.80 | $22.95 | 309,600 | — | — |
| 2008-11-28 | $12.67 | $24.64 | 99,200 | — | — |
| 2008-11-26 | $11.86 | $23.06 | 170,300 | — | — |
| 2008-11-25 | $10.65 | $20.71 | 173,500 | — | — |
| 2008-11-24 | $9.64 | $18.75 | 255,200 | — | — |
| 2008-11-21 | $9.17 | $17.83 | 256,100 | — | — |
| 2008-11-20 | $9.02 | $17.54 | 282,300 | — | — |
| 2008-11-19 | $9.90 | $19.25 | 213,500 | — | — |
| 2008-11-18 | $9.80 | $19.06 | 145,000 | — | — |
| 2008-11-17 | $9.50 | $18.47 | 106,600 | — | — |
| 2008-11-14 | $9.71 | $18.88 | 106,000 | — | — |
| 2008-11-13 | $10.79 | $20.98 | 183,800 | — | — |
| 2008-11-12 | $9.75 | $18.96 | 150,800 | — | — |
| 2008-11-11 | $10.34 | $20.11 | 89,400 | — | — |
| 2008-11-10 | $10.58 | $20.57 | 93,300 | — | — |
| 2008-11-07 | $11.08 | $21.55 | 164,000 | — | — |
| 2008-11-06 | $10.00 | $19.45 | 150,500 | — | — |
| 2008-11-05 | $9.99 | $19.43 | 139,200 | — | — |
| 2008-11-04 | $10.62 | $20.65 | 141,800 | — | — |
| 2008-11-03 | $10.51 | $20.44 | 122,900 | — | — |
| 2008-10-31 | $10.63 | $20.67 | 251,700 | — | — |
| 2008-10-30 | $9.59 | $18.65 | 405,400 | — | — |
| 2008-10-29 | $8.93 | $17.37 | 181,600 | — | — |
| 2008-10-28 | $8.78 | $17.07 | 277,200 | — | — |
| 2008-10-27 | $8.96 | $17.42 | 225,000 | — | — |
| 2008-10-24 | $9.51 | $18.49 | 207,100 | — | — |
| 2008-10-23 | $10.09 | $19.62 | 380,000 | — | — |
| 2008-10-22 | $10.12 | $19.68 | 660,200 | — | — |
| 2008-10-21 | $10.53 | $20.48 | 220,900 | — | — |
| 2008-10-20 | $10.60 | $20.61 | 279,000 | — | — |
| 2008-10-17 | $9.95 | $18.92 | 395,400 | — | — |
| 2008-10-16 | $10.34 | $19.66 | 297,400 | — | — |
| 2008-10-15 | $10.40 | $19.78 | 172,600 | — | — |
| 2008-10-14 | $11.76 | $22.36 | 351,400 | — | — |
| 2008-10-13 | $11.90 | $22.63 | 101,300 | — | — |
| 2008-10-10 | $10.72 | $20.39 | 309,300 | — | — |
| 2008-10-09 | $11.00 | $20.92 | 278,400 | — | — |
| 2008-10-08 | $12.30 | $23.39 | 210,100 | — | — |
| 2008-10-07 | $12.06 | $22.93 | 202,000 | — | — |
| 2008-10-06 | $12.67 | $24.09 | 348,400 | — | — |
| 2008-10-03 | $13.46 | $25.60 | 333,500 | — | — |
| 2008-10-02 | $14.33 | $27.25 | 130,300 | — | — |
| 2008-10-01 | $14.50 | $27.57 | 106,600 | — | — |
| 2008-09-30 | $14.42 | $27.42 | 450,600 | — | — |
| 2008-09-29 | $14.28 | $27.15 | 382,700 | — | — |
| 2008-09-26 | $14.91 | $28.35 | 126,500 | — | — |
| 2008-09-25 | $14.95 | $28.43 | 249,600 | — | — |
| 2008-09-24 | $14.60 | $27.76 | 162,800 | — | — |
| 2008-09-23 | $14.90 | $28.33 | 470,100 | — | — |
| 2008-09-22 | $16.36 | $31.11 | 98,400 | — | — |
| 2008-09-19 | $18.88 | $35.90 | 547,400 | — | — |
| 2008-09-18 | $17.14 | $32.59 | 257,900 | — | — |
| 2008-09-17 | $16.36 | $31.11 | 171,200 | — | — |
| 2008-09-16 | $18.20 | $34.61 | 141,700 | — | — |
| 2008-09-15 | $17.50 | $33.28 | 111,000 | — | — |
| 2008-09-12 | $18.03 | $34.29 | 75,000 | — | — |
| 2008-09-11 | $18.20 | $34.61 | 259,600 | — | — |
| 2008-09-10 | $18.02 | $34.27 | 195,300 | — | — |
| 2008-09-09 | $18.00 | $34.23 | 170,500 | — | — |
| 2008-09-08 | $18.82 | $35.79 | 366,300 | — | — |
| 2008-09-05 | $18.66 | $35.48 | 102,100 | — | — |
| 2008-09-04 | $17.94 | $34.11 | 78,300 | — | — |
| 2008-09-03 | $18.57 | $35.31 | 86,000 | — | — |
| 2008-09-02 | $18.19 | $34.59 | 63,900 | — | — |
| 2008-08-29 | $18.10 | $34.42 | 54,200 | — | — |
| 2008-08-28 | $18.10 | $34.42 | 154,900 | — | — |
| 2008-08-27 | $18.25 | $34.70 | 69,500 | — | — |
| 2008-08-26 | $17.62 | $33.51 | 120,400 | — | — |
| 2008-08-25 | $17.30 | $32.90 | 191,800 | — | — |
| 2008-08-22 | $18.27 | $34.74 | 110,400 | — | — |
| 2008-08-21 | $18.10 | $34.42 | 117,200 | — | — |
| 2008-08-20 | $18.17 | $34.55 | 103,800 | — | — |
| 2008-08-19 | $18.56 | $35.29 | 69,400 | — | — |
| 2008-08-18 | $18.49 | $35.16 | 163,000 | — | — |
| 2008-08-15 | $18.60 | $35.37 | 159,400 | — | — |
| 2008-08-14 | $19.21 | $36.53 | 229,900 | — | — |
| 2008-08-13 | $19.04 | $36.21 | 146,900 | — | — |
| 2008-08-12 | $19.19 | $36.49 | 158,800 | — | — |
| 2008-08-11 | $19.20 | $36.51 | 162,100 | — | — |
| 2008-08-08 | $18.99 | $36.11 | 155,600 | — | — |
| 2008-08-07 | $18.51 | $35.20 | 196,500 | — | — |
| 2008-08-06 | $19.37 | $36.83 | 139,800 | — | — |
| 2008-08-05 | $18.99 | $36.11 | 274,000 | — | — |
| 2008-08-04 | $18.81 | $35.77 | 251,700 | — | — |
| 2008-08-01 | $18.86 | $35.86 | 222,700 | — | — |
| 2008-07-31 | $18.34 | $34.88 | 187,700 | — | — |
| 2008-07-30 | $18.52 | $35.22 | 329,200 | — | — |
| 2008-07-29 | $18.17 | $34.55 | 280,200 | — | — |
| 2008-07-28 | $16.89 | $32.12 | 370,400 | — | — |
| 2008-07-25 | $16.04 | $30.50 | 128,300 | — | — |
| 2008-07-24 | $15.77 | $29.99 | 200,700 | — | — |
| 2008-07-23 | $15.77 | $29.99 | 176,900 | — | — |
| 2008-07-22 | $15.29 | $29.08 | 215,500 | — | — |
| 2008-07-21 | $15.03 | $28.58 | 141,000 | — | — |
| 2008-07-18 | $15.07 | $28.66 | 172,900 | — | — |
| 2008-07-17 | $14.86 | $28.26 | 344,500 | — | — |
| 2008-07-16 | $14.45 | $27.06 | 234,600 | — | — |
| 2008-07-15 | $14.11 | $26.42 | 244,700 | — | — |
| 2008-07-14 | $14.73 | $27.58 | 229,100 | — | — |
| 2008-07-11 | $15.20 | $28.46 | 209,300 | — | — |
| 2008-07-10 | $15.25 | $28.56 | 141,800 | — | — |
| 2008-07-09 | $15.01 | $28.11 | 179,400 | — | — |
| 2008-07-08 | $15.25 | $28.56 | 331,900 | — | — |
| 2008-07-07 | $14.80 | $27.72 | 447,600 | — | — |
| 2008-07-03 | $15.43 | $28.89 | 278,300 | — | — |
| 2008-07-02 | $15.92 | $29.81 | 210,600 | — | — |
| 2008-07-01 | $16.67 | $31.22 | 100,400 | — | — |
| 2008-06-30 | $16.19 | $30.32 | 109,000 | — | — |
| 2008-06-27 | $16.85 | $31.55 | 297,800 | — | — |
| 2008-06-26 | $16.94 | $31.72 | 128,700 | — | — |
| 2008-06-25 | $17.53 | $32.83 | 237,800 | — | — |
| 2008-06-24 | $16.55 | $30.99 | 126,900 | — | — |
| 2008-06-23 | $16.36 | $30.64 | 122,400 | — | — |
| 2008-06-20 | $16.51 | $30.92 | 288,400 | — | — |
| 2008-06-19 | $16.55 | $30.99 | 211,100 | — | — |
| 2008-06-18 | $16.74 | $31.35 | 116,700 | — | — |
| 2008-06-17 | $16.33 | $30.58 | 129,000 | — | — |
| 2008-06-16 | $16.68 | $31.24 | 96,400 | — | — |
| 2008-06-13 | $16.30 | $30.52 | 148,500 | — | — |
| 2008-06-12 | $16.08 | $30.11 | 317,300 | — | — |
| 2008-06-11 | $16.44 | $30.79 | 206,900 | — | — |
| 2008-06-10 | $16.99 | $31.82 | 201,800 | — | — |
| 2008-06-09 | $17.29 | $32.38 | 235,800 | — | — |
| 2008-06-06 | $17.75 | $33.24 | 142,500 | — | — |
| 2008-06-05 | $18.22 | $34.12 | 180,800 | — | — |
| 2008-06-04 | $18.15 | $33.99 | 136,700 | — | — |
| 2008-06-03 | $17.95 | $33.61 | 174,500 | — | — |
| 2008-06-02 | $17.78 | $33.30 | 130,000 | — | — |
| 2008-05-30 | $18.13 | $33.95 | 230,200 | — | — |
| 2008-05-29 | $18.43 | $34.51 | 249,600 | — | — |
| 2008-05-28 | $18.13 | $33.95 | 282,100 | — | — |
| 2008-05-27 | $18.90 | $35.39 | 242,300 | — | — |
| 2008-05-23 | $17.88 | $33.48 | 143,700 | — | — |
| 2008-05-22 | $17.54 | $32.85 | 231,900 | — | — |
| 2008-05-21 | $17.36 | $32.51 | 158,000 | — | — |
| 2008-05-20 | $17.46 | $32.70 | 187,800 | — | — |
| 2008-05-19 | $17.50 | $32.77 | 200,000 | — | — |
| 2008-05-16 | $17.68 | $33.11 | 140,900 | — | — |
| 2008-05-15 | $17.64 | $33.03 | 209,000 | — | — |
| 2008-05-14 | $17.41 | $32.60 | 176,700 | — | — |
| 2008-05-13 | $16.73 | $31.33 | 340,100 | — | — |
| 2008-05-12 | $17.00 | $31.83 | 320,700 | — | — |
| 2008-05-09 | $16.98 | $31.80 | 243,500 | — | — |
| 2008-05-08 | $17.47 | $32.71 | 242,700 | — | — |
| 2008-05-07 | $17.78 | $33.30 | 208,000 | — | — |
| 2008-05-06 | $18.18 | $34.04 | 233,100 | — | — |
| 2008-05-05 | $18.49 | $34.63 | 350,200 | — | — |
| 2008-05-02 | $19.00 | $35.58 | 352,900 | — | — |
| 2008-05-01 | $18.77 | $35.15 | 228,000 | — | — |
| 2008-04-30 | $18.80 | $35.21 | 268,400 | — | — |
| 2008-04-29 | $18.73 | $35.07 | 294,200 | — | — |
| 2008-04-28 | $18.94 | $35.47 | 308,000 | — | — |
| 2008-04-25 | $18.77 | $35.15 | 289,900 | — | — |
| 2008-04-24 | $18.80 | $35.21 | 582,600 | — | — |
| 2008-04-23 | $18.84 | $35.28 | 301,400 | — | — |
| 2008-04-22 | $18.81 | $35.22 | 843,600 | — | — |
| 2008-04-21 | $19.19 | $35.94 | 318,600 | — | — |
| 2008-04-18 | $18.66 | $34.94 | 453,800 | — | — |
| 2008-04-17 | $17.74 | $33.22 | 175,900 | — | — |
| 2008-04-16 | $17.75 | $33.24 | 415,400 | — | — |
| 2008-04-15 | $17.11 | $32.04 | 245,300 | — | — |
| 2008-04-14 | $16.36 | $30.64 | 214,500 | — | — |
| 2008-04-11 | $15.91 | $29.79 | 158,000 | — | — |
| 2008-04-10 | $16.12 | $30.19 | 360,100 | — | — |
| 2008-04-09 | $15.93 | $29.83 | 245,700 | — | — |
| 2008-04-08 | $16.36 | $30.64 | 265,200 | — | — |
| 2008-04-07 | $16.82 | $31.50 | 408,900 | — | — |
| 2008-04-04 | $16.43 | $30.77 | 324,800 | — | — |
| 2008-04-03 | $16.58 | $31.05 | 661,500 | — | — |
| 2008-04-02 | $15.92 | $29.81 | 1,086,800 | — | — |
| 2008-04-01 | $15.85 | $29.68 | 210,700 | — | — |
| 2008-03-31 | $15.40 | $28.84 | 329,500 | — | — |
| 2008-03-28 | $14.94 | $27.98 | 95,800 | — | — |
| 2008-03-27 | $14.71 | $27.55 | 115,000 | — | — |
| 2008-03-26 | $15.00 | $28.09 | 118,600 | — | — |
| 2008-03-25 | $15.50 | $29.03 | 259,200 | — | — |
| 2008-03-24 | $15.93 | $29.83 | 179,600 | — | — |
| 2008-03-20 | $14.98 | $28.05 | 458,700 | — | — |
| 2008-03-19 | $14.90 | $27.49 | 189,300 | — | — |
| 2008-03-18 | $15.13 | $27.91 | 291,900 | — | — |
| 2008-03-17 | $14.30 | $26.38 | 259,700 | — | — |
| 2008-03-14 | $13.94 | $25.72 | 251,000 | — | — |
| 2008-03-13 | $14.17 | $26.14 | 183,400 | — | — |
| 2008-03-12 | $14.09 | $26.00 | 279,400 | — | — |
| 2008-03-11 | $14.04 | $25.90 | 135,400 | — | — |
| 2008-03-10 | $13.63 | $25.15 | 151,000 | — | — |
| 2008-03-07 | $13.55 | $25.00 | 137,300 | — | — |
| 2008-03-06 | $13.45 | $24.82 | 148,600 | — | — |
| 2008-03-05 | $13.61 | $25.11 | 139,300 | — | — |
| 2008-03-04 | $13.59 | $25.07 | 164,600 | — | — |
| 2008-03-03 | $13.59 | $25.07 | 136,300 | — | — |
| 2008-02-29 | $13.44 | $24.80 | 305,800 | — | — |
| 2008-02-28 | $14.11 | $26.03 | 175,700 | — | — |
| 2008-02-27 | $14.47 | $26.70 | 163,700 | — | — |
| 2008-02-26 | $14.61 | $26.96 | 273,600 | — | — |
| 2008-02-25 | $14.55 | $26.84 | 332,800 | — | — |
| 2008-02-22 | $14.28 | $26.35 | 299,400 | — | — |
| 2008-02-21 | $14.44 | $26.64 | 172,800 | — | — |
| 2008-02-20 | $14.63 | $26.99 | 237,800 | — | — |
| 2008-02-19 | $15.00 | $27.67 | 115,400 | — | — |
| 2008-02-15 | $15.06 | $27.79 | 287,200 | — | — |
| 2008-02-14 | $15.68 | $28.93 | 76,200 | — | — |
| 2008-02-13 | $16.27 | $30.02 | 67,000 | — | — |
| 2008-02-12 | $15.43 | $28.47 | 51,100 | — | — |
| 2008-02-11 | $15.37 | $28.36 | 61,000 | — | — |
| 2008-02-08 | $15.44 | $28.49 | 66,700 | — | — |
| 2008-02-07 | $15.88 | $29.30 | 143,100 | — | — |
| 2008-02-06 | $15.41 | $28.43 | 224,300 | — | — |
| 2008-02-05 | $15.22 | $28.08 | 151,000 | — | — |
| 2008-02-04 | $15.56 | $28.71 | 266,500 | — | — |
| 2008-02-01 | $15.45 | $28.51 | 271,700 | — | — |
| 2008-01-31 | $15.42 | $28.45 | 157,300 | — | — |
| 2008-01-30 | $15.10 | $27.86 | 151,000 | — | — |
| 2008-01-29 | $15.32 | $28.27 | 123,300 | — | — |
| 2008-01-28 | $15.55 | $28.69 | 120,200 | — | — |
| 2008-01-25 | $15.33 | $28.28 | 103,700 | — | — |
| 2008-01-24 | $15.96 | $29.45 | 157,700 | — | — |
| 2008-01-23 | $15.93 | $29.39 | 165,300 | — | — |
| 2008-01-22 | $14.87 | $27.43 | 113,700 | — | — |
| 2008-01-18 | $14.82 | $27.34 | 132,900 | — | — |
| 2008-01-17 | $14.82 | $27.34 | 89,800 | — | — |
| 2008-01-16 | $15.07 | $27.80 | 140,200 | — | — |
| 2008-01-15 | $15.21 | $28.06 | 74,700 | — | — |
| 2008-01-14 | $15.32 | $28.27 | 77,900 | — | — |
| 2008-01-11 | $15.19 | $28.03 | 124,300 | — | — |
| 2008-01-10 | $15.67 | $28.91 | 77,600 | — | — |
| 2008-01-09 | $15.83 | $29.21 | 102,600 | — | — |
| 2008-01-08 | $14.85 | $27.40 | 232,400 | — | — |
| 2008-01-07 | $15.73 | $29.02 | 150,400 | — | — |
| 2008-01-04 | $15.65 | $28.87 | 148,600 | — | — |
| 2008-01-03 | $15.78 | $29.11 | 117,500 | — | — |
| 2008-01-02 | $16.50 | $30.04 | 122,200 | — | — |