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
- 2006-01-26 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 | $8.76 | $10.76 | 128,300 | — | — |
| 2008-12-30 | $7.79 | $9.57 | 112,800 | — | — |
| 2008-12-29 | $7.95 | $9.76 | 165,700 | — | — |
| 2008-12-26 | $8.10 | $9.95 | 86,000 | — | — |
| 2008-12-24 | $7.90 | $9.70 | 59,900 | — | — |
| 2008-12-23 | $7.59 | $9.32 | 78,600 | — | — |
| 2008-12-22 | $8.20 | $10.07 | 92,300 | — | — |
| 2008-12-19 | $8.77 | $10.77 | 191,500 | — | — |
| 2008-12-18 | $9.32 | $11.45 | 138,200 | — | — |
| 2008-12-17 | $10.05 | $12.34 | 123,900 | — | — |
| 2008-12-16 | $10.95 | $13.45 | 69,200 | — | — |
| 2008-12-15 | $10.57 | $12.98 | 45,600 | — | — |
| 2008-12-12 | $10.95 | $13.45 | 53,300 | — | — |
| 2008-12-11 | $11.39 | $13.99 | 99,300 | — | — |
| 2008-12-10 | $11.08 | $13.61 | 110,600 | — | — |
| 2008-12-09 | $9.91 | $12.17 | 102,400 | — | — |
| 2008-12-08 | $9.28 | $11.40 | 100,800 | — | — |
| 2008-12-05 | $8.91 | $10.94 | 74,500 | — | — |
| 2008-12-04 | $8.66 | $10.64 | 50,300 | — | — |
| 2008-12-03 | $9.03 | $11.09 | 75,600 | — | — |
| 2008-12-02 | $9.02 | $11.08 | 48,400 | — | — |
| 2008-12-01 | $8.68 | $10.66 | 104,900 | — | — |
| 2008-11-28 | $9.20 | $11.30 | 29,700 | — | — |
| 2008-11-26 | $8.78 | $10.78 | 60,800 | — | — |
| 2008-11-25 | $7.97 | $9.79 | 157,400 | — | — |
| 2008-11-24 | $8.47 | $10.40 | 170,700 | — | — |
| 2008-11-21 | $6.86 | $8.43 | 355,400 | — | — |
| 2008-11-20 | $7.00 | $8.60 | 169,800 | — | — |
| 2008-11-19 | $7.86 | $9.65 | 64,800 | — | — |
| 2008-11-18 | $8.90 | $10.93 | 92,400 | — | — |
| 2008-11-17 | $9.81 | $12.05 | 88,100 | — | — |
| 2008-11-14 | $10.20 | $12.53 | 86,200 | — | — |
| 2008-11-13 | $10.89 | $13.37 | 228,500 | — | — |
| 2008-11-12 | $11.26 | $13.83 | 92,200 | — | — |
| 2008-11-11 | $11.62 | $14.27 | 136,200 | — | — |
| 2008-11-10 | $12.42 | $15.25 | 88,100 | — | — |
| 2008-11-07 | $13.24 | $16.26 | 162,700 | — | — |
| 2008-11-06 | $13.64 | $16.75 | 100,200 | — | — |
| 2008-11-05 | $14.33 | $17.60 | 124,700 | — | — |
| 2008-11-04 | $15.15 | $18.61 | 132,700 | — | — |
| 2008-11-03 | $15.00 | $18.42 | 129,400 | — | — |
| 2008-10-31 | $14.73 | $18.09 | 115,800 | — | — |
| 2008-10-30 | $14.69 | $17.49 | 103,500 | — | — |
| 2008-10-29 | $13.90 | $16.55 | 122,400 | — | — |
| 2008-10-28 | $13.12 | $15.62 | 87,800 | — | — |
| 2008-10-27 | $13.91 | $16.56 | 96,800 | — | — |
| 2008-10-24 | $13.72 | $16.33 | 101,900 | — | — |
| 2008-10-23 | $13.94 | $16.60 | 155,800 | — | — |
| 2008-10-22 | $14.89 | $17.73 | 130,900 | — | — |
| 2008-10-21 | $14.80 | $17.62 | 227,500 | — | — |
| 2008-10-20 | $13.90 | $16.55 | 274,900 | — | — |
| 2008-10-17 | $12.64 | $15.05 | 83,100 | — | — |
| 2008-10-16 | $12.69 | $15.11 | 122,300 | — | — |
| 2008-10-15 | $12.18 | $14.50 | 121,500 | — | — |
| 2008-10-14 | $11.68 | $13.91 | 150,000 | — | — |
| 2008-10-13 | $10.79 | $12.85 | 170,400 | — | — |
| 2008-10-10 | $8.71 | $10.37 | 217,400 | — | — |
| 2008-10-09 | $8.66 | $10.31 | 253,500 | — | — |
| 2008-10-08 | $8.57 | $10.20 | 204,500 | — | — |
| 2008-10-07 | $8.42 | $10.02 | 272,500 | — | — |
| 2008-10-06 | $8.12 | $9.67 | 498,800 | — | — |
| 2008-10-03 | $11.30 | $13.45 | 151,800 | — | — |
| 2008-10-02 | $11.76 | $14.00 | 99,700 | — | — |
| 2008-10-01 | $12.43 | $14.80 | 94,700 | — | — |
| 2008-09-30 | $12.35 | $14.70 | 149,200 | — | — |
| 2008-09-29 | $12.75 | $15.18 | 60,200 | — | — |
| 2008-09-26 | $14.00 | $16.67 | 81,800 | — | — |
| 2008-09-25 | $14.24 | $16.95 | 62,500 | — | — |
| 2008-09-24 | $14.00 | $16.67 | 57,400 | — | — |
| 2008-09-23 | $14.15 | $16.85 | 252,800 | — | — |
| 2008-09-22 | $13.75 | $16.37 | 287,600 | — | — |
| 2008-09-19 | $14.75 | $17.56 | 197,400 | — | — |
| 2008-09-18 | $14.05 | $16.73 | 337,000 | — | — |
| 2008-09-17 | $13.15 | $15.66 | 167,200 | — | — |
| 2008-09-16 | $13.44 | $16.00 | 106,900 | — | — |
| 2008-09-15 | $13.28 | $15.81 | 123,500 | — | — |
| 2008-09-12 | $14.34 | $17.07 | 163,000 | — | — |
| 2008-09-11 | $13.96 | $16.62 | 126,800 | — | — |
| 2008-09-10 | $13.27 | $15.80 | 126,200 | — | — |
| 2008-09-09 | $13.04 | $15.52 | 206,000 | — | — |
| 2008-09-08 | $13.66 | $16.26 | 131,800 | — | — |
| 2008-09-05 | $13.68 | $16.29 | 241,100 | — | — |
| 2008-09-04 | $14.64 | $17.43 | 257,400 | — | — |
| 2008-09-03 | $14.70 | $17.50 | 150,100 | — | — |
| 2008-09-02 | $14.46 | $17.22 | 161,700 | — | — |
| 2008-08-29 | $14.29 | $17.01 | 88,000 | — | — |
| 2008-08-28 | $13.90 | $16.55 | 157,000 | — | — |
| 2008-08-27 | $13.85 | $16.49 | 171,300 | — | — |
| 2008-08-26 | $13.43 | $15.99 | 93,300 | — | — |
| 2008-08-25 | $13.11 | $15.61 | 68,300 | — | — |
| 2008-08-22 | $12.98 | $15.45 | 81,900 | — | — |
| 2008-08-21 | $13.01 | $15.49 | 77,400 | — | — |
| 2008-08-20 | $13.04 | $15.52 | 142,700 | — | — |
| 2008-08-19 | $12.95 | $15.42 | 120,600 | — | — |
| 2008-08-18 | $13.19 | $15.70 | 60,400 | — | — |
| 2008-08-15 | $13.42 | $15.98 | 111,400 | — | — |
| 2008-08-14 | $13.40 | $15.95 | 106,200 | — | — |
| 2008-08-13 | $13.21 | $15.73 | 183,700 | — | — |
| 2008-08-12 | $13.18 | $15.69 | 204,300 | — | — |
| 2008-08-11 | $13.25 | $15.77 | 260,400 | — | — |
| 2008-08-08 | $13.00 | $15.48 | 247,100 | — | — |
| 2008-08-07 | $13.01 | $15.49 | 240,400 | — | — |
| 2008-08-06 | $13.97 | $16.63 | 248,000 | — | — |
| 2008-08-05 | $13.70 | $16.31 | 167,500 | — | — |
| 2008-08-04 | $13.66 | $16.26 | 128,800 | — | — |
| 2008-08-01 | $13.98 | $16.64 | 120,500 | — | — |
| 2008-07-31 | $13.94 | $16.60 | 183,100 | — | — |
| 2008-07-30 | $14.33 | $16.52 | 221,600 | — | — |
| 2008-07-29 | $13.88 | $16.01 | 265,700 | — | — |
| 2008-07-28 | $13.80 | $15.91 | 259,000 | — | — |
| 2008-07-25 | $13.54 | $15.61 | 180,600 | — | — |
| 2008-07-24 | $13.50 | $15.57 | 196,700 | — | — |
| 2008-07-23 | $13.75 | $15.86 | 149,900 | — | — |
| 2008-07-22 | $13.40 | $15.45 | 123,800 | — | — |
| 2008-07-21 | $13.40 | $15.45 | 161,600 | — | — |
| 2008-07-18 | $12.75 | $14.70 | 124,000 | — | — |
| 2008-07-17 | $12.83 | $14.80 | 505,300 | — | — |
| 2008-07-16 | $12.70 | $14.65 | 191,100 | — | — |
| 2008-07-15 | $11.69 | $13.48 | 176,700 | — | — |
| 2008-07-14 | $11.86 | $13.68 | 89,700 | — | — |
| 2008-07-11 | $12.02 | $13.86 | 83,400 | — | — |
| 2008-07-10 | $12.55 | $14.47 | 77,800 | — | — |
| 2008-07-09 | $12.50 | $14.41 | 104,500 | — | — |
| 2008-07-08 | $12.15 | $14.01 | 109,300 | — | — |
| 2008-07-07 | $12.05 | $13.90 | 224,900 | — | — |
| 2008-07-03 | $12.05 | $13.90 | 238,500 | — | — |
| 2008-07-02 | $12.41 | $14.31 | 304,400 | — | — |
| 2008-07-01 | $13.51 | $15.58 | 163,800 | — | — |
| 2008-06-30 | $14.36 | $16.56 | 66,600 | — | — |
| 2008-06-27 | $14.51 | $16.73 | 50,000 | — | — |
| 2008-06-26 | $14.59 | $16.82 | 81,500 | — | — |
| 2008-06-25 | $14.99 | $17.29 | 171,800 | — | — |
| 2008-06-24 | $14.82 | $17.09 | 193,200 | — | — |
| 2008-06-23 | $14.25 | $16.43 | 237,800 | — | — |
| 2008-06-20 | $13.18 | $15.20 | 137,200 | — | — |
| 2008-06-19 | $13.86 | $15.98 | 129,800 | — | — |
| 2008-06-18 | $14.00 | $16.14 | 94,200 | — | — |
| 2008-06-17 | $14.31 | $16.50 | 154,600 | — | — |
| 2008-06-16 | $14.20 | $16.37 | 193,300 | — | — |
| 2008-06-13 | $13.80 | $15.91 | 163,100 | — | — |
| 2008-06-12 | $13.18 | $15.20 | 133,900 | — | — |
| 2008-06-11 | $13.28 | $15.31 | 258,200 | — | — |
| 2008-06-10 | $12.90 | $14.88 | 180,800 | — | — |
| 2008-06-09 | $13.03 | $15.03 | 228,300 | — | — |
| 2008-06-06 | $12.84 | $14.81 | 254,600 | — | — |
| 2008-06-05 | $13.68 | $15.78 | 244,900 | — | — |
| 2008-06-04 | $14.56 | $16.79 | 235,800 | — | — |
| 2008-06-03 | $15.35 | $17.70 | 84,000 | — | — |
| 2008-06-02 | $15.55 | $17.93 | 187,600 | — | — |
| 2008-05-30 | $15.85 | $18.28 | 173,800 | — | — |
| 2008-05-29 | $15.70 | $18.10 | 248,600 | — | — |
| 2008-05-28 | $15.26 | $17.60 | 109,100 | — | — |
| 2008-05-27 | $15.39 | $17.75 | 201,100 | — | — |
| 2008-05-23 | $15.97 | $18.42 | 267,500 | — | — |
| 2008-05-22 | $16.68 | $19.23 | 392,100 | — | — |
| 2008-05-21 | $16.24 | $18.73 | 340,200 | — | — |
| 2008-05-20 | $15.60 | $17.99 | 818,000 | — | — |
| 2008-05-19 | $14.11 | $16.27 | 506,600 | — | — |
| 2008-05-16 | $11.56 | $13.33 | 750,700 | — | — |
| 2008-05-15 | $11.74 | $13.54 | 474,000 | — | — |
| 2008-05-14 | $11.40 | $13.15 | 470,300 | — | — |
| 2008-05-13 | $11.94 | $13.77 | 250,500 | — | — |
| 2008-05-12 | $12.46 | $14.37 | 216,100 | — | — |
| 2008-05-09 | $12.43 | $14.33 | 173,700 | — | — |
| 2008-05-08 | $12.36 | $14.25 | 328,100 | — | — |
| 2008-05-07 | $13.15 | $15.16 | 329,200 | — | — |
| 2008-05-06 | $13.37 | $15.42 | 200,900 | — | — |
| 2008-05-05 | $13.29 | $15.33 | 260,100 | — | — |
| 2008-05-02 | $13.52 | $15.59 | 462,600 | — | — |
| 2008-05-01 | $13.51 | $15.58 | 264,500 | — | — |
| 2008-04-30 | $13.85 | $15.45 | 203,700 | — | — |
| 2008-04-29 | $13.73 | $15.32 | 229,700 | — | — |
| 2008-04-28 | $13.84 | $15.44 | 427,900 | — | — |
| 2008-04-25 | $14.15 | $15.79 | 332,100 | — | — |
| 2008-04-24 | $14.26 | $15.91 | 623,300 | — | — |
| 2008-04-23 | $18.34 | $20.46 | 185,000 | — | — |
| 2008-04-22 | $17.96 | $20.04 | 334,900 | — | — |
| 2008-04-21 | $20.54 | $22.92 | 76,100 | — | — |
| 2008-04-18 | $20.79 | $23.20 | 140,100 | — | — |
| 2008-04-17 | $21.41 | $23.89 | 101,000 | — | — |
| 2008-04-16 | $21.95 | $24.49 | 145,700 | — | — |
| 2008-04-15 | $22.15 | $24.71 | 80,700 | — | — |
| 2008-04-14 | $22.06 | $24.61 | 67,900 | — | — |
| 2008-04-11 | $21.98 | $24.52 | 100,600 | — | — |
| 2008-04-10 | $22.13 | $24.69 | 99,200 | — | — |
| 2008-04-09 | $22.33 | $24.91 | 75,900 | — | — |
| 2008-04-08 | $22.46 | $25.06 | 97,700 | — | — |
| 2008-04-07 | $22.42 | $25.01 | 194,000 | — | — |
| 2008-04-04 | $22.35 | $24.94 | 66,600 | — | — |
| 2008-04-03 | $22.44 | $25.04 | 72,100 | — | — |
| 2008-04-02 | $22.45 | $25.05 | 124,500 | — | — |
| 2008-04-01 | $23.19 | $25.87 | 77,100 | — | — |
| 2008-03-31 | $23.49 | $26.21 | 181,500 | — | — |
| 2008-03-28 | $23.40 | $26.11 | 195,300 | — | — |
| 2008-03-27 | $23.03 | $25.69 | 39,300 | — | — |
| 2008-03-26 | $23.79 | $26.54 | 211,000 | — | — |
| 2008-03-25 | $23.77 | $26.52 | 116,200 | — | — |
| 2008-03-24 | $23.81 | $26.56 | 182,700 | — | — |
| 2008-03-20 | $23.45 | $26.16 | 84,500 | — | — |
| 2008-03-19 | $23.38 | $26.09 | 84,200 | — | — |
| 2008-03-18 | $24.33 | $27.15 | 59,000 | — | — |
| 2008-03-17 | $24.92 | $27.80 | 57,100 | — | — |
| 2008-03-14 | $26.24 | $29.28 | 27,900 | — | — |
| 2008-03-13 | $26.13 | $29.15 | 97,600 | — | — |
| 2008-03-12 | $27.52 | $30.70 | 59,500 | — | — |
| 2008-03-11 | $29.24 | $32.62 | 67,500 | — | — |
| 2008-03-10 | $28.36 | $31.64 | 50,500 | — | — |
| 2008-03-07 | $28.96 | $32.31 | 97,800 | — | — |
| 2008-03-06 | $28.05 | $31.30 | 40,000 | — | — |
| 2008-03-05 | $28.64 | $31.95 | 38,300 | — | — |
| 2008-03-04 | $29.00 | $32.36 | 67,400 | — | — |
| 2008-03-03 | $29.81 | $33.26 | 62,100 | — | — |
| 2008-02-29 | $30.17 | $33.66 | 65,200 | — | — |
| 2008-02-28 | $30.87 | $34.44 | 60,000 | — | — |
| 2008-02-27 | $32.19 | $35.91 | 52,600 | — | — |
| 2008-02-26 | $34.00 | $37.93 | 74,300 | — | — |
| 2008-02-25 | $33.50 | $37.38 | 53,000 | — | — |
| 2008-02-22 | $34.70 | $38.71 | 52,000 | — | — |
| 2008-02-21 | $33.11 | $36.94 | 57,900 | — | — |
| 2008-02-20 | $34.36 | $38.34 | 88,100 | — | — |
| 2008-02-19 | $37.30 | $41.62 | 33,000 | — | — |
| 2008-02-15 | $35.99 | $40.15 | 39,100 | — | — |
| 2008-02-14 | $36.52 | $40.75 | 47,500 | — | — |
| 2008-02-13 | $35.70 | $39.83 | 21,100 | — | — |
| 2008-02-12 | $34.60 | $38.60 | 54,200 | — | — |
| 2008-02-11 | $34.56 | $38.56 | 39,000 | — | — |
| 2008-02-08 | $35.29 | $39.37 | 26,900 | — | — |
| 2008-02-07 | $35.18 | $39.25 | 24,500 | — | — |
| 2008-02-06 | $34.69 | $38.70 | 27,600 | — | — |
| 2008-02-05 | $35.01 | $39.06 | 16,300 | — | — |
| 2008-02-04 | $35.85 | $40.00 | 43,400 | — | — |
| 2008-02-01 | $35.31 | $39.40 | 42,300 | — | — |
| 2008-01-31 | $35.75 | $39.89 | 23,100 | — | — |
| 2008-01-30 | $35.74 | $39.17 | 15,800 | — | — |
| 2008-01-29 | $35.96 | $39.41 | 42,300 | — | — |
| 2008-01-28 | $35.36 | $38.76 | 25,900 | — | — |
| 2008-01-25 | $34.83 | $38.17 | 57,700 | — | — |
| 2008-01-24 | $33.45 | $36.66 | 51,800 | — | — |
| 2008-01-23 | $32.20 | $35.29 | 43,800 | — | — |
| 2008-01-22 | $33.45 | $36.66 | 123,100 | — | — |
| 2008-01-18 | $33.78 | $37.02 | 32,600 | — | — |
| 2008-01-17 | $34.10 | $37.37 | 27,000 | — | — |
| 2008-01-16 | $34.58 | $37.90 | 40,400 | — | — |
| 2008-01-15 | $34.51 | $37.82 | 44,100 | — | — |
| 2008-01-14 | $35.99 | $39.45 | 18,000 | — | — |
| 2008-01-11 | $35.45 | $38.85 | 22,200 | — | — |
| 2008-01-10 | $35.42 | $38.82 | 34,100 | — | — |
| 2008-01-09 | $34.24 | $37.53 | 45,500 | — | — |
| 2008-01-08 | $34.88 | $38.23 | 48,300 | — | — |
| 2008-01-07 | $35.82 | $39.26 | 56,000 | — | — |
| 2008-01-04 | $37.03 | $40.59 | 30,300 | — | — |
| 2008-01-03 | $37.65 | $41.27 | 18,000 | — | — |
| 2008-01-02 | $37.44 | $41.04 | 22,100 | — | — |