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
- 1992-02-28 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 | $9.29 | $11.91 | 489,000 | — | — |
| 2008-12-30 | $8.95 | $11.47 | 480,800 | — | — |
| 2008-12-29 | $8.55 | $10.96 | 342,000 | — | — |
| 2008-12-26 | $8.78 | $11.25 | 252,200 | — | — |
| 2008-12-24 | $8.51 | $10.91 | 205,200 | — | — |
| 2008-12-23 | $8.50 | $10.89 | 473,600 | — | — |
| 2008-12-22 | $8.49 | $10.88 | 594,300 | — | — |
| 2008-12-19 | $8.48 | $10.87 | 1,144,500 | — | — |
| 2008-12-18 | $8.67 | $11.11 | 1,250,900 | — | — |
| 2008-12-17 | $9.98 | $12.79 | 603,700 | — | — |
| 2008-12-16 | $9.89 | $12.67 | 707,000 | — | — |
| 2008-12-15 | $9.19 | $11.78 | 500,700 | — | — |
| 2008-12-12 | $9.70 | $12.43 | 487,800 | — | — |
| 2008-12-11 | $9.46 | $12.12 | 415,200 | — | — |
| 2008-12-10 | $9.88 | $12.66 | 426,300 | — | — |
| 2008-12-09 | $9.53 | $12.21 | 641,500 | — | — |
| 2008-12-08 | $9.99 | $12.80 | 766,600 | — | — |
| 2008-12-05 | $9.97 | $12.78 | 546,300 | — | — |
| 2008-12-04 | $9.37 | $12.01 | 710,800 | — | — |
| 2008-12-03 | $9.54 | $12.23 | 847,500 | — | — |
| 2008-12-02 | $9.50 | $12.17 | 543,700 | — | — |
| 2008-12-01 | $8.91 | $11.42 | 480,000 | — | — |
| 2008-11-28 | $10.07 | $12.82 | 237,600 | — | — |
| 2008-11-26 | $9.82 | $12.50 | 623,900 | — | — |
| 2008-11-25 | $9.38 | $11.94 | 705,100 | — | — |
| 2008-11-24 | $9.29 | $11.82 | 566,800 | — | — |
| 2008-11-21 | $8.80 | $11.20 | 828,000 | — | — |
| 2008-11-20 | $7.90 | $10.05 | 585,100 | — | — |
| 2008-11-19 | $8.58 | $10.92 | 572,200 | — | — |
| 2008-11-18 | $9.53 | $12.13 | 556,300 | — | — |
| 2008-11-17 | $9.59 | $12.20 | 462,100 | — | — |
| 2008-11-14 | $10.10 | $12.85 | 981,400 | — | — |
| 2008-11-13 | $10.21 | $12.99 | 887,700 | — | — |
| 2008-11-12 | $9.17 | $11.67 | 519,000 | — | — |
| 2008-11-11 | $9.91 | $12.61 | 686,200 | — | — |
| 2008-11-10 | $10.01 | $12.74 | 437,000 | — | — |
| 2008-11-07 | $10.29 | $13.10 | 408,800 | — | — |
| 2008-11-06 | $9.96 | $12.68 | 562,400 | — | — |
| 2008-11-05 | $10.12 | $12.88 | 417,200 | — | — |
| 2008-11-04 | $10.33 | $13.15 | 282,100 | — | — |
| 2008-11-03 | $10.08 | $12.83 | 629,800 | — | — |
| 2008-10-31 | $10.46 | $13.31 | 1,222,900 | — | — |
| 2008-10-30 | $10.53 | $13.40 | 490,400 | — | — |
| 2008-10-29 | $10.01 | $12.74 | 773,500 | — | — |
| 2008-10-28 | $10.10 | $12.85 | 731,400 | — | — |
| 2008-10-27 | $9.17 | $11.67 | 536,800 | — | — |
| 2008-10-24 | $9.40 | $11.96 | 713,600 | — | — |
| 2008-10-23 | $9.60 | $12.22 | 798,300 | — | — |
| 2008-10-22 | $9.48 | $12.06 | 720,600 | — | — |
| 2008-10-21 | $9.63 | $12.26 | 441,600 | — | — |
| 2008-10-20 | $9.69 | $12.33 | 392,500 | — | — |
| 2008-10-17 | $9.49 | $12.08 | 740,700 | — | — |
| 2008-10-16 | $10.19 | $12.97 | 1,392,500 | — | — |
| 2008-10-15 | $9.48 | $12.06 | 2,147,700 | — | — |
| 2008-10-14 | $11.87 | $15.11 | 1,229,200 | — | — |
| 2008-10-13 | $12.00 | $15.27 | 674,000 | — | — |
| 2008-10-10 | $11.32 | $14.41 | 1,253,700 | — | — |
| 2008-10-09 | $10.71 | $13.63 | 991,700 | — | — |
| 2008-10-08 | $11.67 | $14.85 | 1,029,800 | — | — |
| 2008-10-07 | $11.68 | $14.86 | 736,500 | — | — |
| 2008-10-06 | $11.89 | $15.13 | 842,300 | — | — |
| 2008-10-03 | $12.37 | $15.74 | 519,100 | — | — |
| 2008-10-02 | $12.97 | $16.51 | 534,300 | — | — |
| 2008-10-01 | $13.95 | $17.75 | 366,400 | — | — |
| 2008-09-30 | $14.07 | $17.91 | 496,400 | — | — |
| 2008-09-29 | $13.86 | $17.64 | 1,151,400 | — | — |
| 2008-09-26 | $14.58 | $18.55 | 395,700 | — | — |
| 2008-09-25 | $14.31 | $18.21 | 868,500 | — | — |
| 2008-09-24 | $13.97 | $17.78 | 494,400 | — | — |
| 2008-09-23 | $14.14 | $17.99 | 831,300 | — | — |
| 2008-09-22 | $14.31 | $18.21 | 482,800 | — | — |
| 2008-09-19 | $15.22 | $19.37 | 2,041,300 | — | — |
| 2008-09-18 | $14.24 | $18.12 | 1,794,800 | — | — |
| 2008-09-17 | $12.98 | $16.52 | 1,016,500 | — | — |
| 2008-09-16 | $13.69 | $17.42 | 993,500 | — | — |
| 2008-09-15 | $13.49 | $17.08 | 639,800 | — | — |
| 2008-09-12 | $14.06 | $17.80 | 647,300 | — | — |
| 2008-09-11 | $14.43 | $18.27 | 801,600 | — | — |
| 2008-09-10 | $14.84 | $18.79 | 819,800 | — | — |
| 2008-09-09 | $14.40 | $18.23 | 1,031,800 | — | — |
| 2008-09-08 | $14.67 | $18.57 | 1,023,400 | — | — |
| 2008-09-05 | $13.97 | $17.69 | 549,200 | — | — |
| 2008-09-04 | $13.70 | $17.34 | 575,800 | — | — |
| 2008-09-03 | $14.04 | $17.77 | 439,900 | — | — |
| 2008-09-02 | $13.77 | $17.43 | 431,800 | — | — |
| 2008-08-29 | $13.58 | $17.19 | 374,400 | — | — |
| 2008-08-28 | $13.71 | $17.36 | 254,000 | — | — |
| 2008-08-27 | $13.48 | $17.07 | 342,500 | — | — |
| 2008-08-26 | $13.50 | $17.09 | 608,000 | — | — |
| 2008-08-25 | $13.28 | $16.81 | 454,100 | — | — |
| 2008-08-22 | $13.57 | $17.18 | 669,500 | — | — |
| 2008-08-21 | $13.31 | $16.85 | 508,100 | — | — |
| 2008-08-20 | $13.67 | $17.31 | 471,900 | — | — |
| 2008-08-19 | $13.65 | $17.28 | 460,800 | — | — |
| 2008-08-18 | $14.09 | $17.84 | 499,700 | — | — |
| 2008-08-15 | $14.06 | $17.80 | 583,300 | — | — |
| 2008-08-14 | $14.29 | $18.09 | 454,200 | — | — |
| 2008-08-13 | $14.16 | $17.93 | 605,600 | — | — |
| 2008-08-12 | $14.31 | $18.12 | 614,200 | — | — |
| 2008-08-11 | $14.38 | $18.21 | 751,200 | — | — |
| 2008-08-08 | $14.02 | $17.75 | 1,276,700 | — | — |
| 2008-08-07 | $13.58 | $17.19 | 678,000 | — | — |
| 2008-08-06 | $13.85 | $17.53 | 547,600 | — | — |
| 2008-08-05 | $13.89 | $17.58 | 940,700 | — | — |
| 2008-08-04 | $13.58 | $17.19 | 1,198,200 | — | — |
| 2008-08-01 | $13.37 | $16.93 | 1,297,500 | — | — |
| 2008-07-31 | $12.68 | $16.05 | 2,179,600 | — | — |
| 2008-07-30 | $13.63 | $17.26 | 1,216,700 | — | — |
| 2008-07-29 | $13.67 | $17.31 | 810,600 | — | — |
| 2008-07-28 | $13.41 | $16.98 | 845,300 | — | — |
| 2008-07-25 | $13.56 | $17.17 | 869,000 | — | — |
| 2008-07-24 | $13.33 | $16.88 | 920,600 | — | — |
| 2008-07-23 | $13.77 | $17.43 | 1,007,900 | — | — |
| 2008-07-22 | $13.31 | $16.85 | 817,100 | — | — |
| 2008-07-21 | $12.78 | $16.18 | 1,228,500 | — | — |
| 2008-07-18 | $13.20 | $16.71 | 1,702,400 | — | — |
| 2008-07-17 | $12.46 | $15.77 | 986,800 | — | — |
| 2008-07-16 | $12.14 | $15.37 | 872,600 | — | — |
| 2008-07-15 | $11.43 | $14.47 | 1,387,100 | — | — |
| 2008-07-14 | $11.51 | $14.57 | 1,350,100 | — | — |
| 2008-07-11 | $11.09 | $14.04 | 849,000 | — | — |
| 2008-07-10 | $11.01 | $13.94 | 1,523,800 | — | — |
| 2008-07-09 | $11.35 | $14.37 | 1,119,600 | — | — |
| 2008-07-08 | $11.47 | $14.52 | 823,100 | — | — |
| 2008-07-07 | $11.19 | $14.17 | 752,600 | — | — |
| 2008-07-03 | $11.07 | $14.01 | 372,200 | — | — |
| 2008-07-02 | $11.05 | $13.99 | 907,000 | — | — |
| 2008-07-01 | $11.74 | $14.86 | 1,338,700 | — | — |
| 2008-06-30 | $11.83 | $14.98 | 1,116,600 | — | — |
| 2008-06-27 | $11.75 | $14.88 | 1,506,900 | — | — |
| 2008-06-26 | $11.96 | $15.14 | 1,038,800 | — | — |
| 2008-06-25 | $12.17 | $15.41 | 795,100 | — | — |
| 2008-06-24 | $12.06 | $15.27 | 962,800 | — | — |
| 2008-06-23 | $12.09 | $15.31 | 888,100 | — | — |
| 2008-06-20 | $12.14 | $15.37 | 1,113,800 | — | — |
| 2008-06-19 | $12.21 | $15.46 | 1,000,000 | — | — |
| 2008-06-18 | $12.07 | $15.28 | 1,367,300 | — | — |
| 2008-06-17 | $12.35 | $15.64 | 1,245,100 | — | — |
| 2008-06-16 | $12.66 | $16.03 | 1,154,500 | — | — |
| 2008-06-13 | $12.29 | $15.56 | 1,471,700 | — | — |
| 2008-06-12 | $12.31 | $15.58 | 2,575,600 | — | — |
| 2008-06-11 | $12.50 | $15.83 | 1,119,300 | — | — |
| 2008-06-10 | $12.51 | $15.84 | 964,300 | — | — |
| 2008-06-09 | $12.38 | $15.67 | 984,800 | — | — |
| 2008-06-06 | $12.60 | $15.86 | 1,101,600 | — | — |
| 2008-06-05 | $12.72 | $16.01 | 775,900 | — | — |
| 2008-06-04 | $12.45 | $15.67 | 543,800 | — | — |
| 2008-06-03 | $12.48 | $15.71 | 910,800 | — | — |
| 2008-06-02 | $12.40 | $15.61 | 970,700 | — | — |
| 2008-05-30 | $12.70 | $15.99 | 750,000 | — | — |
| 2008-05-29 | $12.81 | $16.13 | 685,800 | — | — |
| 2008-05-28 | $12.73 | $16.03 | 936,600 | — | — |
| 2008-05-27 | $12.74 | $16.04 | 1,030,000 | — | — |
| 2008-05-23 | $12.58 | $15.84 | 904,400 | — | — |
| 2008-05-22 | $12.35 | $15.55 | 1,409,300 | — | — |
| 2008-05-21 | $12.78 | $16.09 | 1,058,100 | — | — |
| 2008-05-20 | $13.19 | $16.61 | 768,100 | — | — |
| 2008-05-19 | $13.15 | $16.56 | 1,061,800 | — | — |
| 2008-05-16 | $13.64 | $17.17 | 785,900 | — | — |
| 2008-05-15 | $14.00 | $17.63 | 914,200 | — | — |
| 2008-05-14 | $14.21 | $17.89 | 1,493,500 | — | — |
| 2008-05-13 | $13.40 | $16.87 | 1,319,900 | — | — |
| 2008-05-12 | $13.62 | $17.15 | 1,024,200 | — | — |
| 2008-05-09 | $13.52 | $17.02 | 1,014,600 | — | — |
| 2008-05-08 | $13.86 | $17.45 | 1,577,600 | — | — |
| 2008-05-07 | $13.96 | $17.58 | 1,543,500 | — | — |
| 2008-05-06 | $14.07 | $17.71 | 1,726,900 | — | — |
| 2008-05-05 | $14.04 | $17.68 | 1,584,500 | — | — |
| 2008-05-02 | $13.96 | $17.58 | 1,284,200 | — | — |
| 2008-05-01 | $13.97 | $17.59 | 1,606,200 | — | — |
| 2008-04-30 | $13.74 | $17.30 | 1,742,100 | — | — |
| 2008-04-29 | $14.31 | $18.02 | 723,100 | — | — |
| 2008-04-28 | $14.19 | $17.86 | 930,000 | — | — |
| 2008-04-25 | $14.39 | $18.12 | 668,600 | — | — |
| 2008-04-24 | $14.21 | $17.89 | 741,200 | — | — |
| 2008-04-23 | $13.86 | $17.45 | 965,500 | — | — |
| 2008-04-22 | $13.90 | $17.50 | 1,390,700 | — | — |
| 2008-04-21 | $14.26 | $17.95 | 1,181,100 | — | — |
| 2008-04-18 | $14.83 | $18.67 | 2,378,400 | — | — |
| 2008-04-17 | $14.19 | $17.86 | 3,995,900 | — | — |
| 2008-04-16 | $14.53 | $18.29 | 1,267,300 | — | — |
| 2008-04-15 | $13.79 | $17.36 | 2,192,200 | — | — |
| 2008-04-14 | $13.90 | $17.50 | 739,100 | — | — |
| 2008-04-11 | $14.14 | $17.80 | 664,300 | — | — |
| 2008-04-10 | $14.56 | $18.33 | 775,400 | — | — |
| 2008-04-09 | $14.24 | $17.93 | 948,200 | — | — |
| 2008-04-08 | $14.38 | $18.10 | 976,400 | — | — |
| 2008-04-07 | $14.81 | $18.65 | 858,300 | — | — |
| 2008-04-04 | $14.26 | $17.95 | 696,800 | — | — |
| 2008-04-03 | $14.27 | $17.97 | 997,100 | — | — |
| 2008-04-02 | $14.31 | $18.02 | 1,895,500 | — | — |
| 2008-04-01 | $14.90 | $18.76 | 1,083,000 | — | — |
| 2008-03-31 | $14.68 | $18.48 | 1,283,900 | — | — |
| 2008-03-28 | $15.31 | $19.28 | 600,700 | — | — |
| 2008-03-27 | $15.25 | $19.20 | 910,300 | — | — |
| 2008-03-26 | $15.41 | $19.40 | 1,223,200 | — | — |
| 2008-03-25 | $15.44 | $19.44 | 536,100 | — | — |
| 2008-03-24 | $15.62 | $19.67 | 753,500 | — | — |
| 2008-03-20 | $15.35 | $19.33 | 1,678,100 | — | — |
| 2008-03-19 | $15.07 | $18.97 | 930,900 | — | — |
| 2008-03-18 | $15.65 | $19.70 | 1,041,100 | — | — |
| 2008-03-17 | $15.27 | $19.22 | 1,575,800 | — | — |
| 2008-03-14 | $14.86 | $18.71 | 885,700 | — | — |
| 2008-03-13 | $15.37 | $19.35 | 907,800 | — | — |
| 2008-03-12 | $15.10 | $19.01 | 997,500 | — | — |
| 2008-03-11 | $15.71 | $19.78 | 1,031,200 | — | — |
| 2008-03-10 | $14.74 | $18.47 | 910,900 | — | — |
| 2008-03-07 | $14.65 | $18.36 | 870,600 | — | — |
| 2008-03-06 | $14.69 | $18.41 | 1,441,100 | — | — |
| 2008-03-05 | $14.60 | $18.29 | 634,200 | — | — |
| 2008-03-04 | $14.50 | $18.17 | 1,032,000 | — | — |
| 2008-03-03 | $14.68 | $18.39 | 910,300 | — | — |
| 2008-02-29 | $15.24 | $19.10 | 888,300 | — | — |
| 2008-02-28 | $15.50 | $19.42 | 514,300 | — | — |
| 2008-02-27 | $15.66 | $19.62 | 613,900 | — | — |
| 2008-02-26 | $16.24 | $20.35 | 601,700 | — | — |
| 2008-02-25 | $15.93 | $19.96 | 493,600 | — | — |
| 2008-02-22 | $15.86 | $19.87 | 609,300 | — | — |
| 2008-02-21 | $15.83 | $19.84 | 436,900 | — | — |
| 2008-02-20 | $16.18 | $20.27 | 561,300 | — | — |
| 2008-02-19 | $15.82 | $19.82 | 430,900 | — | — |
| 2008-02-15 | $16.22 | $20.32 | 536,700 | — | — |
| 2008-02-14 | $16.31 | $20.44 | 442,000 | — | — |
| 2008-02-13 | $16.75 | $20.99 | 615,500 | — | — |
| 2008-02-12 | $16.32 | $20.45 | 744,000 | — | — |
| 2008-02-11 | $16.52 | $20.70 | 1,070,600 | — | — |
| 2008-02-08 | $15.93 | $19.96 | 960,700 | — | — |
| 2008-02-07 | $16.77 | $21.01 | 1,471,900 | — | — |
| 2008-02-06 | $15.52 | $19.45 | 1,195,700 | — | — |
| 2008-02-05 | $16.13 | $20.21 | 1,030,900 | — | — |
| 2008-02-04 | $17.20 | $21.55 | 920,000 | — | — |
| 2008-02-01 | $17.19 | $21.54 | 3,710,600 | — | — |
| 2008-01-31 | $17.99 | $22.54 | 1,476,700 | — | — |
| 2008-01-30 | $16.75 | $20.99 | 692,100 | — | — |
| 2008-01-29 | $17.20 | $21.55 | 711,600 | — | — |
| 2008-01-28 | $17.35 | $21.74 | 649,600 | — | — |
| 2008-01-25 | $16.64 | $20.85 | 639,600 | — | — |
| 2008-01-24 | $16.77 | $21.01 | 814,300 | — | — |
| 2008-01-23 | $17.07 | $21.39 | 1,305,800 | — | — |
| 2008-01-22 | $16.27 | $20.39 | 1,413,300 | — | — |
| 2008-01-18 | $16.01 | $20.06 | 1,689,600 | — | — |
| 2008-01-17 | $15.59 | $19.53 | 4,301,700 | — | — |
| 2008-01-16 | $13.95 | $17.48 | 1,873,800 | — | — |
| 2008-01-15 | $14.26 | $17.87 | 1,110,400 | — | — |
| 2008-01-14 | $14.92 | $18.69 | 853,300 | — | — |
| 2008-01-11 | $15.11 | $18.93 | 1,317,900 | — | — |
| 2008-01-10 | $15.51 | $19.43 | 1,064,900 | — | — |
| 2008-01-09 | $16.02 | $20.07 | 470,800 | — | — |
| 2008-01-08 | $15.66 | $19.62 | 699,100 | — | — |
| 2008-01-07 | $16.13 | $20.21 | 672,900 | — | — |
| 2008-01-04 | $15.99 | $20.04 | 603,800 | — | — |
| 2008-01-03 | $17.01 | $21.31 | 657,800 | — | — |
| 2008-01-02 | $17.30 | $21.68 | 770,300 | — | — |