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
- 2006-03-27 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 | $10.82 | $11.58 | 82,200 | — | — |
| 2008-12-30 | $11.33 | $12.12 | 87,500 | — | — |
| 2008-12-29 | $11.03 | $11.80 | 28,700 | — | — |
| 2008-12-26 | $11.24 | $12.03 | 29,700 | — | — |
| 2008-12-24 | $10.99 | $11.76 | 16,100 | — | — |
| 2008-12-23 | $11.40 | $12.20 | 35,400 | — | — |
| 2008-12-22 | $11.37 | $12.17 | 64,600 | — | — |
| 2008-12-19 | $11.61 | $12.42 | 84,600 | — | — |
| 2008-12-18 | $10.80 | $11.56 | 95,800 | — | — |
| 2008-12-17 | $11.05 | $11.82 | 134,500 | — | — |
| 2008-12-16 | $11.26 | $12.05 | 67,900 | — | — |
| 2008-12-15 | $10.85 | $11.61 | 165,200 | — | — |
| 2008-12-12 | $11.15 | $11.93 | 150,500 | — | — |
| 2008-12-11 | $10.98 | $11.75 | 75,900 | — | — |
| 2008-12-10 | $10.58 | $11.32 | 98,800 | — | — |
| 2008-12-09 | $9.99 | $10.69 | 232,700 | — | — |
| 2008-12-08 | $10.47 | $11.20 | 80,400 | — | — |
| 2008-12-05 | $10.15 | $10.86 | 153,900 | — | — |
| 2008-12-04 | $9.31 | $9.96 | 96,900 | — | — |
| 2008-12-03 | $9.69 | $10.37 | 210,400 | — | — |
| 2008-12-02 | $10.02 | $10.72 | 298,800 | — | — |
| 2008-12-01 | $9.75 | $10.43 | 124,000 | — | — |
| 2008-11-28 | $10.90 | $11.66 | 101,700 | — | — |
| 2008-11-26 | $9.32 | $9.97 | 76,800 | — | — |
| 2008-11-25 | $9.25 | $9.90 | 158,200 | — | — |
| 2008-11-24 | $8.09 | $8.66 | 138,300 | — | — |
| 2008-11-21 | $7.54 | $8.07 | 109,600 | — | — |
| 2008-11-20 | $7.29 | $7.80 | 222,400 | — | — |
| 2008-11-19 | $7.66 | $8.20 | 181,900 | — | — |
| 2008-11-18 | $8.79 | $9.41 | 78,100 | — | — |
| 2008-11-17 | $8.75 | $9.36 | 96,600 | — | — |
| 2008-11-14 | $8.69 | $9.30 | 150,000 | — | — |
| 2008-11-13 | $9.36 | $10.02 | 88,800 | — | — |
| 2008-11-12 | $8.43 | $9.02 | 119,200 | — | — |
| 2008-11-11 | $8.86 | $9.48 | 137,300 | — | — |
| 2008-11-10 | $8.29 | $8.87 | 533,100 | — | — |
| 2008-11-07 | $9.44 | $10.10 | 164,500 | — | — |
| 2008-11-06 | $8.84 | $9.46 | 209,100 | — | — |
| 2008-11-05 | $8.93 | $9.55 | 321,000 | — | — |
| 2008-11-04 | $8.76 | $9.37 | 431,300 | — | — |
| 2008-11-03 | $7.90 | $8.45 | 361,400 | — | — |
| 2008-10-31 | $7.05 | $7.54 | 329,400 | — | — |
| 2008-10-30 | $7.05 | $7.54 | 739,900 | — | — |
| 2008-10-29 | $6.83 | $7.31 | 1,824,700 | — | — |
| 2008-10-28 | $6.93 | $7.41 | 705,800 | — | — |
| 2008-10-27 | $7.12 | $7.62 | 258,700 | — | — |
| 2008-10-24 | $7.63 | $8.16 | 325,500 | — | — |
| 2008-10-23 | $8.80 | $9.42 | 535,100 | — | — |
| 2008-10-22 | $7.90 | $8.45 | 1,930,200 | — | — |
| 2008-10-21 | $9.69 | $10.37 | 550,900 | — | — |
| 2008-10-20 | $11.69 | $12.51 | 578,500 | — | — |
| 2008-10-17 | $12.15 | $13.00 | 407,600 | — | — |
| 2008-10-16 | $12.99 | $13.90 | 339,900 | — | — |
| 2008-10-15 | $14.10 | $15.09 | 202,800 | — | — |
| 2008-10-14 | $15.47 | $16.55 | 504,800 | — | — |
| 2008-10-13 | $15.13 | $16.19 | 19,100 | — | — |
| 2008-10-10 | $15.16 | $16.22 | 223,400 | — | — |
| 2008-10-09 | $17.70 | $18.94 | 108,000 | — | — |
| 2008-10-08 | $18.19 | $19.46 | 130,600 | — | — |
| 2008-10-07 | $17.85 | $19.10 | 191,300 | — | — |
| 2008-10-06 | $18.19 | $19.46 | 83,900 | — | — |
| 2008-10-03 | $18.74 | $20.05 | 46,300 | — | — |
| 2008-10-02 | $18.95 | $20.28 | 106,500 | — | — |
| 2008-10-01 | $18.74 | $20.05 | 80,300 | — | — |
| 2008-09-30 | $18.50 | $19.79 | 92,000 | — | — |
| 2008-09-29 | $18.13 | $19.40 | 84,100 | — | — |
| 2008-09-26 | $19.73 | $21.11 | 112,000 | — | — |
| 2008-09-25 | $20.50 | $21.93 | 133,500 | — | — |
| 2008-09-24 | $19.54 | $20.91 | 79,700 | — | — |
| 2008-09-23 | $19.14 | $20.48 | 85,700 | — | — |
| 2008-09-22 | $18.90 | $20.22 | 104,000 | — | — |
| 2008-09-19 | $18.45 | $19.74 | 180,000 | — | — |
| 2008-09-18 | $16.78 | $17.95 | 355,500 | — | — |
| 2008-09-17 | $17.01 | $18.20 | 234,500 | — | — |
| 2008-09-16 | $19.25 | $20.60 | 116,100 | — | — |
| 2008-09-15 | $18.95 | $20.28 | 175,500 | — | — |
| 2008-09-12 | $20.40 | $21.83 | 82,300 | — | — |
| 2008-09-11 | $20.05 | $21.45 | 160,400 | — | — |
| 2008-09-10 | $19.97 | $21.37 | 141,900 | — | — |
| 2008-09-09 | $20.09 | $21.50 | 321,500 | — | — |
| 2008-09-08 | $20.06 | $21.46 | 109,700 | — | — |
| 2008-09-05 | $19.67 | $21.05 | 127,900 | — | — |
| 2008-09-04 | $19.38 | $20.74 | 63,300 | — | — |
| 2008-09-03 | $19.81 | $21.20 | 142,700 | — | — |
| 2008-09-02 | $20.44 | $21.87 | 130,600 | — | — |
| 2008-08-29 | $20.04 | $21.44 | 95,300 | — | — |
| 2008-08-28 | $19.93 | $21.32 | 98,100 | — | — |
| 2008-08-27 | $19.80 | $21.19 | 105,900 | — | — |
| 2008-08-26 | $19.71 | $21.09 | 112,000 | — | — |
| 2008-08-25 | $19.50 | $20.86 | 69,600 | — | — |
| 2008-08-22 | $19.45 | $20.81 | 223,200 | — | — |
| 2008-08-21 | $19.29 | $20.64 | 141,500 | — | — |
| 2008-08-20 | $19.37 | $20.73 | 513,400 | — | — |
| 2008-08-19 | $19.42 | $20.78 | 256,000 | — | — |
| 2008-08-18 | $18.81 | $20.13 | 62,100 | — | — |
| 2008-08-15 | $19.31 | $20.66 | 249,200 | — | — |
| 2008-08-14 | $19.01 | $20.34 | 184,600 | — | — |
| 2008-08-13 | $18.50 | $19.79 | 222,000 | — | — |
| 2008-08-12 | $17.99 | $19.25 | 292,400 | — | — |
| 2008-08-11 | $17.55 | $18.78 | 600,600 | — | — |
| 2008-08-08 | $18.31 | $19.59 | 816,200 | — | — |
| 2008-08-07 | $17.90 | $19.15 | 184,700 | — | — |
| 2008-08-06 | $19.16 | $20.50 | 140,200 | — | — |
| 2008-08-05 | $18.74 | $20.05 | 240,700 | — | — |
| 2008-08-04 | $17.80 | $19.05 | 321,100 | — | — |
| 2008-08-01 | $18.78 | $20.09 | 141,400 | — | — |
| 2008-07-31 | $18.94 | $20.27 | 228,400 | — | — |
| 2008-07-30 | $19.27 | $20.62 | 125,700 | — | — |
| 2008-07-29 | $19.30 | $20.65 | 119,000 | — | — |
| 2008-07-28 | $18.68 | $19.99 | 240,600 | — | — |
| 2008-07-25 | $18.23 | $19.51 | 220,900 | — | — |
| 2008-07-24 | $18.34 | $19.62 | 193,900 | — | — |
| 2008-07-23 | $19.18 | $20.52 | 95,000 | — | — |
| 2008-07-22 | $18.66 | $19.97 | 300,700 | — | — |
| 2008-07-21 | $18.14 | $19.41 | 211,400 | — | — |
| 2008-07-18 | $17.17 | $18.37 | 777,100 | — | — |
| 2008-07-17 | $16.87 | $18.05 | 711,000 | — | — |
| 2008-07-16 | $16.21 | $17.34 | 529,200 | — | — |
| 2008-07-15 | $15.51 | $16.60 | 159,000 | — | — |
| 2008-07-14 | $16.23 | $17.37 | 250,700 | — | — |
| 2008-07-11 | $16.32 | $17.46 | 98,600 | — | — |
| 2008-07-10 | $16.61 | $17.77 | 194,100 | — | — |
| 2008-07-09 | $16.08 | $17.21 | 198,000 | — | — |
| 2008-07-08 | $17.40 | $18.62 | 202,800 | — | — |
| 2008-07-07 | $16.35 | $17.49 | 190,000 | — | — |
| 2008-07-03 | $16.94 | $18.13 | 262,500 | — | — |
| 2008-07-02 | $16.95 | $18.14 | 265,300 | — | — |
| 2008-07-01 | $17.33 | $18.54 | 247,100 | — | — |
| 2008-06-30 | $16.62 | $17.78 | 476,000 | — | — |
| 2008-06-27 | $17.37 | $18.59 | 234,400 | — | — |
| 2008-06-26 | $17.41 | $18.63 | 297,700 | — | — |
| 2008-06-25 | $18.47 | $19.76 | 228,500 | — | — |
| 2008-06-24 | $18.33 | $19.61 | 338,900 | — | — |
| 2008-06-23 | $18.83 | $20.15 | 177,800 | — | — |
| 2008-06-20 | $18.90 | $20.22 | 168,200 | — | — |
| 2008-06-19 | $18.98 | $20.31 | 124,700 | — | — |
| 2008-06-18 | $19.00 | $20.33 | 439,500 | — | — |
| 2008-06-17 | $18.71 | $20.02 | 201,300 | — | — |
| 2008-06-16 | $18.46 | $19.75 | 174,200 | — | — |
| 2008-06-13 | $19.69 | $21.07 | 158,000 | — | — |
| 2008-06-12 | $19.56 | $20.93 | 114,800 | — | — |
| 2008-06-11 | $19.66 | $21.04 | 199,700 | — | — |
| 2008-06-10 | $20.23 | $21.65 | 296,900 | — | — |
| 2008-06-09 | $21.10 | $22.58 | 87,500 | — | — |
| 2008-06-06 | $21.22 | $22.70 | 112,900 | — | — |
| 2008-06-05 | $21.79 | $23.31 | 65,200 | — | — |
| 2008-06-04 | $22.25 | $23.81 | 116,900 | — | — |
| 2008-06-03 | $22.50 | $24.07 | 286,200 | — | — |
| 2008-06-02 | $22.03 | $23.57 | 229,700 | — | — |
| 2008-05-30 | $22.45 | $24.02 | 276,600 | — | — |
| 2008-05-29 | $22.42 | $23.99 | 271,100 | — | — |
| 2008-05-28 | $22.13 | $23.68 | 213,200 | — | — |
| 2008-05-27 | $21.68 | $23.20 | 198,400 | — | — |
| 2008-05-23 | $21.20 | $22.68 | 306,800 | — | — |
| 2008-05-22 | $21.91 | $23.44 | 181,800 | — | — |
| 2008-05-21 | $21.77 | $23.29 | 437,500 | — | — |
| 2008-05-20 | $21.30 | $22.79 | 269,700 | — | — |
| 2008-05-19 | $20.65 | $22.10 | 512,500 | — | — |
| 2008-05-16 | $19.06 | $20.39 | 336,000 | — | — |
| 2008-05-15 | $19.06 | $20.39 | 823,700 | — | — |
| 2008-05-14 | $18.49 | $19.78 | 643,000 | — | — |
| 2008-05-13 | $20.07 | $20.63 | 600,500 | — | — |
| 2008-05-12 | $20.83 | $21.42 | 277,600 | — | — |
| 2008-05-09 | $21.50 | $22.10 | 157,400 | — | — |
| 2008-05-08 | $21.87 | $22.49 | 120,500 | — | — |
| 2008-05-07 | $21.98 | $22.60 | 108,300 | — | — |
| 2008-05-06 | $22.07 | $22.69 | 115,500 | — | — |
| 2008-05-05 | $22.20 | $22.82 | 94,400 | — | — |
| 2008-05-02 | $22.50 | $23.13 | 163,200 | — | — |
| 2008-05-01 | $22.52 | $23.15 | 277,400 | — | — |
| 2008-04-30 | $22.60 | $23.24 | 443,500 | — | — |
| 2008-04-29 | $22.99 | $23.64 | 213,900 | — | — |
| 2008-04-28 | $23.35 | $24.01 | 95,500 | — | — |
| 2008-04-25 | $23.40 | $24.06 | 129,500 | — | — |
| 2008-04-24 | $23.86 | $24.53 | 78,100 | — | — |
| 2008-04-23 | $23.59 | $24.25 | 190,400 | — | — |
| 2008-04-22 | $24.00 | $24.68 | 90,400 | — | — |
| 2008-04-21 | $24.60 | $25.29 | 65,700 | — | — |
| 2008-04-18 | $24.95 | $25.65 | 62,000 | — | — |
| 2008-04-17 | $24.49 | $25.18 | 52,400 | — | — |
| 2008-04-16 | $24.85 | $25.55 | 28,500 | — | — |
| 2008-04-15 | $24.50 | $25.19 | 68,400 | — | — |
| 2008-04-14 | $24.60 | $25.29 | 111,500 | — | — |
| 2008-04-11 | $24.80 | $25.50 | 75,700 | — | — |
| 2008-04-10 | $24.99 | $25.69 | 80,000 | — | — |
| 2008-04-09 | $24.91 | $25.61 | 125,100 | — | — |
| 2008-04-08 | $25.57 | $26.29 | 48,000 | — | — |
| 2008-04-07 | $26.10 | $26.83 | 24,300 | — | — |
| 2008-04-04 | $26.33 | $27.07 | 50,400 | — | — |
| 2008-04-03 | $26.25 | $26.99 | 69,900 | — | — |
| 2008-04-02 | $26.17 | $26.91 | 126,400 | — | — |
| 2008-04-01 | $25.81 | $26.54 | 177,400 | — | — |
| 2008-03-31 | $25.35 | $26.06 | 222,300 | — | — |
| 2008-03-28 | $24.98 | $25.68 | 148,300 | — | — |
| 2008-03-27 | $24.77 | $25.47 | 138,600 | — | — |
| 2008-03-26 | $25.12 | $25.83 | 118,400 | — | — |
| 2008-03-25 | $24.87 | $25.57 | 130,700 | — | — |
| 2008-03-24 | $25.06 | $25.76 | 93,400 | — | — |
| 2008-03-20 | $24.45 | $25.14 | 66,000 | — | — |
| 2008-03-19 | $23.99 | $24.66 | 74,000 | — | — |
| 2008-03-18 | $24.42 | $25.11 | 98,800 | — | — |
| 2008-03-17 | $23.28 | $23.93 | 142,900 | — | — |
| 2008-03-14 | $23.70 | $24.37 | 69,200 | — | — |
| 2008-03-13 | $24.01 | $24.69 | 59,000 | — | — |
| 2008-03-12 | $23.82 | $24.49 | 228,800 | — | — |
| 2008-03-11 | $23.70 | $24.37 | 125,400 | — | — |
| 2008-03-10 | $22.95 | $23.60 | 179,600 | — | — |
| 2008-03-07 | $22.62 | $23.26 | 349,100 | — | — |
| 2008-03-06 | $22.43 | $23.06 | 305,600 | — | — |
| 2008-03-05 | $22.91 | $23.55 | 90,900 | — | — |
| 2008-03-04 | $22.67 | $23.31 | 337,100 | — | — |
| 2008-03-03 | $22.67 | $23.31 | 202,800 | — | — |
| 2008-02-29 | $22.91 | $23.55 | 147,500 | — | — |
| 2008-02-28 | $24.90 | $25.60 | 185,900 | — | — |
| 2008-02-27 | $24.01 | $24.69 | 61,600 | — | — |
| 2008-02-26 | $23.70 | $24.37 | 161,500 | — | — |
| 2008-02-25 | $22.99 | $23.64 | 141,600 | — | — |
| 2008-02-22 | $23.07 | $23.72 | 90,500 | — | — |
| 2008-02-21 | $23.23 | $23.88 | 156,700 | — | — |
| 2008-02-20 | $23.42 | $24.08 | 125,400 | — | — |
| 2008-02-19 | $23.50 | $24.16 | 126,700 | — | — |
| 2008-02-15 | $23.24 | $23.89 | 407,200 | — | — |
| 2008-02-14 | $21.90 | $22.52 | 777,200 | — | — |
| 2008-02-13 | $22.45 | $23.08 | 134,700 | — | — |
| 2008-02-12 | $22.38 | $23.01 | 144,700 | — | — |
| 2008-02-11 | $22.15 | $22.77 | 82,800 | — | — |
| 2008-02-08 | $22.46 | $23.09 | 35,000 | — | — |
| 2008-02-07 | $23.15 | $23.80 | 39,400 | — | — |
| 2008-02-06 | $23.13 | $23.78 | 51,600 | — | — |
| 2008-02-05 | $23.90 | $24.57 | 80,100 | — | — |
| 2008-02-04 | $24.00 | $24.68 | 92,600 | — | — |
| 2008-02-01 | $24.00 | $24.68 | 115,600 | — | — |
| 2008-01-31 | $23.71 | $24.38 | 106,300 | — | — |
| 2008-01-30 | $24.02 | $24.70 | 79,100 | — | — |
| 2008-01-29 | $23.86 | $24.53 | 152,400 | — | — |
| 2008-01-28 | $23.68 | $24.35 | 57,200 | — | — |
| 2008-01-25 | $23.51 | $24.17 | 220,900 | — | — |
| 2008-01-24 | $21.72 | $22.33 | 240,500 | — | — |
| 2008-01-23 | $23.10 | $23.75 | 196,900 | — | — |
| 2008-01-22 | $21.95 | $22.57 | 471,500 | — | — |
| 2008-01-18 | $22.24 | $22.87 | 295,100 | — | — |
| 2008-01-17 | $23.00 | $23.65 | 215,900 | — | — |
| 2008-01-16 | $23.02 | $23.67 | 107,400 | — | — |
| 2008-01-15 | $23.00 | $23.65 | 183,100 | — | — |
| 2008-01-14 | $24.43 | $25.12 | 104,300 | — | — |
| 2008-01-11 | $23.86 | $24.53 | 248,700 | — | — |
| 2008-01-10 | $23.51 | $24.17 | 768,600 | — | — |
| 2008-01-09 | $24.37 | $25.06 | 260,400 | — | — |
| 2008-01-08 | $23.11 | $23.76 | 171,600 | — | — |
| 2008-01-07 | $23.29 | $23.95 | 165,700 | — | — |
| 2008-01-04 | $23.57 | $24.23 | 89,900 | — | — |
| 2008-01-03 | $23.40 | $24.06 | 70,800 | — | — |
| 2008-01-02 | $24.00 | $24.68 | 85,000 | — | — |