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
- 1987-10-02 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 | $9.55 | $9.55 | 308,400 | — | — |
| 2008-12-30 | $9.30 | $9.30 | 447,600 | — | — |
| 2008-12-29 | $9.05 | $9.05 | 723,000 | — | — |
| 2008-12-26 | $9.05 | $9.05 | 328,200 | — | — |
| 2008-12-24 | $8.91 | $8.91 | 283,400 | — | — |
| 2008-12-23 | $8.91 | $8.91 | 678,600 | — | — |
| 2008-12-22 | $8.58 | $8.58 | 668,600 | — | — |
| 2008-12-19 | $8.76 | $8.76 | 750,200 | — | — |
| 2008-12-18 | $8.78 | $8.78 | 444,000 | — | — |
| 2008-12-17 | $9.06 | $9.06 | 388,400 | — | — |
| 2008-12-16 | $9.15 | $9.15 | 506,000 | — | — |
| 2008-12-15 | $8.85 | $8.85 | 475,600 | — | — |
| 2008-12-12 | $9.16 | $9.16 | 675,800 | — | — |
| 2008-12-11 | $9.05 | $9.05 | 810,400 | — | — |
| 2008-12-10 | $8.88 | $8.88 | 313,400 | — | — |
| 2008-12-09 | $8.75 | $8.75 | 659,800 | — | — |
| 2008-12-08 | $8.61 | $8.61 | 967,000 | — | — |
| 2008-12-05 | $8.35 | $8.35 | 578,800 | — | — |
| 2008-12-04 | $8.27 | $8.27 | 1,000,800 | — | — |
| 2008-12-03 | $7.66 | $7.66 | 1,967,600 | — | — |
| 2008-12-02 | $9.60 | $9.60 | 601,600 | — | — |
| 2008-12-01 | $9.20 | $9.20 | 430,200 | — | — |
| 2008-11-28 | $10.06 | $10.06 | 123,400 | — | — |
| 2008-11-26 | $10.21 | $10.21 | 600,000 | — | — |
| 2008-11-25 | $9.88 | $9.88 | 372,400 | — | — |
| 2008-11-24 | $9.67 | $9.67 | 688,000 | — | — |
| 2008-11-21 | $9.26 | $9.26 | 639,000 | — | — |
| 2008-11-20 | $9.20 | $9.20 | 480,000 | — | — |
| 2008-11-19 | $9.88 | $9.88 | 336,400 | — | — |
| 2008-11-18 | $10.93 | $10.93 | 376,600 | — | — |
| 2008-11-17 | $10.76 | $10.76 | 287,400 | — | — |
| 2008-11-14 | $10.84 | $10.84 | 444,200 | — | — |
| 2008-11-13 | $11.65 | $11.65 | 721,400 | — | — |
| 2008-11-12 | $11.51 | $11.51 | 336,200 | — | — |
| 2008-11-11 | $12.47 | $12.47 | 250,400 | — | — |
| 2008-11-10 | $12.80 | $12.80 | 153,600 | — | — |
| 2008-11-07 | $13.23 | $13.23 | 251,800 | — | — |
| 2008-11-06 | $13.07 | $13.07 | 308,800 | — | — |
| 2008-11-05 | $13.35 | $13.35 | 338,800 | — | — |
| 2008-11-04 | $14.17 | $14.17 | 324,800 | — | — |
| 2008-11-03 | $13.94 | $13.94 | 321,400 | — | — |
| 2008-10-31 | $14.05 | $14.05 | 599,600 | — | — |
| 2008-10-30 | $13.53 | $13.53 | 572,000 | — | — |
| 2008-10-29 | $12.68 | $12.68 | 666,000 | — | — |
| 2008-10-28 | $12.18 | $12.18 | 822,200 | — | — |
| 2008-10-27 | $11.43 | $11.43 | 603,400 | — | — |
| 2008-10-24 | $11.96 | $11.96 | 919,800 | — | — |
| 2008-10-23 | $12.49 | $12.49 | 676,600 | — | — |
| 2008-10-22 | $13.02 | $13.01 | 540,600 | — | — |
| 2008-10-21 | $14.09 | $14.09 | 983,400 | — | — |
| 2008-10-20 | $14.94 | $14.94 | 519,400 | — | — |
| 2008-10-17 | $14.80 | $14.80 | 703,800 | — | — |
| 2008-10-16 | $15.26 | $15.25 | 684,200 | — | — |
| 2008-10-15 | $14.10 | $14.10 | 567,000 | — | — |
| 2008-10-14 | $15.63 | $15.63 | 529,600 | — | — |
| 2008-10-13 | $16.33 | $16.33 | 927,600 | — | — |
| 2008-10-10 | $14.24 | $14.24 | 818,800 | — | — |
| 2008-10-09 | $13.96 | $13.96 | 616,800 | — | — |
| 2008-10-08 | $14.65 | $14.65 | 859,400 | — | — |
| 2008-10-07 | $14.73 | $14.73 | 608,200 | — | — |
| 2008-10-06 | $16.00 | $16.00 | 989,600 | — | — |
| 2008-10-03 | $16.82 | $16.82 | 530,600 | — | — |
| 2008-10-02 | $17.46 | $17.46 | 616,600 | — | — |
| 2008-10-01 | $18.92 | $18.92 | 377,800 | — | — |
| 2008-09-30 | $19.33 | $19.33 | 450,800 | — | — |
| 2008-09-29 | $18.91 | $18.91 | 510,400 | — | — |
| 2008-09-26 | $20.29 | $20.29 | 389,000 | — | — |
| 2008-09-25 | $20.51 | $20.51 | 467,200 | — | — |
| 2008-09-24 | $20.66 | $20.66 | 281,400 | — | — |
| 2008-09-23 | $20.70 | $20.70 | 242,400 | — | — |
| 2008-09-22 | $21.18 | $21.18 | 306,400 | — | — |
| 2008-09-19 | $21.92 | $21.92 | 1,113,400 | — | — |
| 2008-09-18 | $20.91 | $20.91 | 666,000 | — | — |
| 2008-09-17 | $20.14 | $20.13 | 440,600 | — | — |
| 2008-09-16 | $20.77 | $20.77 | 393,600 | — | — |
| 2008-09-15 | $20.23 | $20.23 | 415,400 | — | — |
| 2008-09-12 | $20.92 | $20.92 | 348,200 | — | — |
| 2008-09-11 | $21.04 | $21.04 | 404,400 | — | — |
| 2008-09-10 | $20.75 | $20.75 | 387,600 | — | — |
| 2008-09-09 | $20.49 | $20.49 | 352,400 | — | — |
| 2008-09-08 | $21.04 | $21.04 | 462,200 | — | — |
| 2008-09-05 | $20.41 | $20.41 | 440,600 | — | — |
| 2008-09-04 | $20.34 | $20.34 | 656,800 | — | — |
| 2008-09-03 | $21.70 | $21.70 | 351,000 | — | — |
| 2008-09-02 | $21.81 | $21.81 | 451,800 | — | — |
| 2008-08-29 | $21.96 | $21.96 | 300,000 | — | — |
| 2008-08-28 | $22.09 | $22.09 | 274,200 | — | — |
| 2008-08-27 | $22.01 | $22.01 | 281,200 | — | — |
| 2008-08-26 | $22.00 | $22.00 | 171,800 | — | — |
| 2008-08-25 | $22.06 | $22.06 | 321,200 | — | — |
| 2008-08-22 | $22.73 | $22.73 | 165,000 | — | — |
| 2008-08-21 | $22.29 | $22.29 | 286,800 | — | — |
| 2008-08-20 | $22.85 | $22.85 | 216,400 | — | — |
| 2008-08-19 | $22.99 | $22.99 | 492,200 | — | — |
| 2008-08-18 | $23.03 | $23.03 | 326,400 | — | — |
| 2008-08-15 | $23.50 | $23.50 | 502,600 | — | — |
| 2008-08-14 | $23.37 | $23.37 | 402,000 | — | — |
| 2008-08-13 | $23.52 | $23.52 | 527,600 | — | — |
| 2008-08-12 | $22.83 | $22.83 | 533,200 | — | — |
| 2008-08-11 | $23.57 | $23.57 | 827,000 | — | — |
| 2008-08-08 | $23.11 | $23.11 | 587,200 | — | — |
| 2008-08-07 | $22.83 | $22.83 | 781,400 | — | — |
| 2008-08-06 | $22.60 | $22.60 | 1,404,600 | — | — |
| 2008-08-05 | $19.92 | $19.92 | 2,288,000 | — | — |
| 2008-08-04 | $18.58 | $18.58 | 561,400 | — | — |
| 2008-08-01 | $19.13 | $19.13 | 321,000 | — | — |
| 2008-07-31 | $19.23 | $19.23 | 412,600 | — | — |
| 2008-07-30 | $19.42 | $19.42 | 351,600 | — | — |
| 2008-07-29 | $19.41 | $19.41 | 430,800 | — | — |
| 2008-07-28 | $19.25 | $19.25 | 352,000 | — | — |
| 2008-07-25 | $19.36 | $19.36 | 309,600 | — | — |
| 2008-07-24 | $19.23 | $19.23 | 284,200 | — | — |
| 2008-07-23 | $19.03 | $19.03 | 300,200 | — | — |
| 2008-07-22 | $18.93 | $18.93 | 349,000 | — | — |
| 2008-07-21 | $18.41 | $18.41 | 238,600 | — | — |
| 2008-07-18 | $18.35 | $18.35 | 374,800 | — | — |
| 2008-07-17 | $18.80 | $18.80 | 323,600 | — | — |
| 2008-07-16 | $18.08 | $18.08 | 270,600 | — | — |
| 2008-07-15 | $17.70 | $17.70 | 327,000 | — | — |
| 2008-07-14 | $17.50 | $17.50 | 252,600 | — | — |
| 2008-07-11 | $17.52 | $17.52 | 360,800 | — | — |
| 2008-07-10 | $17.37 | $17.37 | 234,400 | — | — |
| 2008-07-09 | $17.25 | $17.25 | 179,200 | — | — |
| 2008-07-08 | $17.61 | $17.61 | 346,600 | — | — |
| 2008-07-07 | $17.06 | $17.06 | 429,000 | — | — |
| 2008-07-03 | $17.18 | $17.18 | 151,800 | — | — |
| 2008-07-02 | $17.17 | $17.17 | 335,800 | — | — |
| 2008-07-01 | $17.59 | $17.59 | 443,000 | — | — |
| 2008-06-30 | $17.46 | $17.46 | 327,200 | — | — |
| 2008-06-27 | $17.58 | $17.58 | 919,800 | — | — |
| 2008-06-26 | $18.05 | $18.05 | 326,800 | — | — |
| 2008-06-25 | $18.75 | $18.75 | 494,000 | — | — |
| 2008-06-24 | $18.62 | $18.62 | 354,600 | — | — |
| 2008-06-23 | $18.95 | $18.95 | 532,800 | — | — |
| 2008-06-20 | $18.89 | $18.89 | 635,200 | — | — |
| 2008-06-19 | $19.20 | $19.20 | 399,200 | — | — |
| 2008-06-18 | $19.14 | $19.14 | 212,400 | — | — |
| 2008-06-17 | $19.28 | $19.28 | 346,000 | — | — |
| 2008-06-16 | $19.50 | $19.50 | 439,600 | — | — |
| 2008-06-13 | $19.51 | $19.51 | 437,800 | — | — |
| 2008-06-12 | $18.73 | $18.73 | 404,800 | — | — |
| 2008-06-11 | $18.86 | $18.86 | 248,600 | — | — |
| 2008-06-10 | $19.11 | $19.11 | 305,800 | — | — |
| 2008-06-09 | $19.26 | $19.26 | 383,400 | — | — |
| 2008-06-06 | $19.55 | $19.55 | 340,600 | — | — |
| 2008-06-05 | $20.56 | $20.56 | 488,200 | — | — |
| 2008-06-04 | $19.79 | $19.79 | 323,200 | — | — |
| 2008-06-03 | $19.73 | $19.73 | 642,600 | — | — |
| 2008-06-02 | $20.04 | $20.04 | 1,033,600 | — | — |
| 2008-05-30 | $19.56 | $19.56 | 3,902,800 | — | — |
| 2008-05-29 | $19.89 | $19.89 | 672,400 | — | — |
| 2008-05-28 | $19.43 | $19.43 | 428,600 | — | — |
| 2008-05-27 | $19.07 | $19.07 | 565,200 | — | — |
| 2008-05-23 | $18.89 | $18.89 | 1,082,000 | — | — |
| 2008-05-22 | $17.84 | $17.84 | 297,400 | — | — |
| 2008-05-21 | $17.40 | $17.40 | 295,000 | — | — |
| 2008-05-20 | $17.53 | $17.53 | 220,800 | — | — |
| 2008-05-19 | $17.20 | $17.20 | 572,000 | — | — |
| 2008-05-16 | $17.50 | $17.50 | 456,800 | — | — |
| 2008-05-15 | $17.97 | $17.97 | 134,200 | — | — |
| 2008-05-14 | $18.00 | $18.00 | 173,400 | — | — |
| 2008-05-13 | $18.15 | $18.15 | 153,800 | — | — |
| 2008-05-12 | $18.24 | $18.24 | 184,400 | — | — |
| 2008-05-09 | $17.79 | $17.79 | 162,600 | — | — |
| 2008-05-08 | $17.88 | $17.88 | 197,000 | — | — |
| 2008-05-07 | $17.76 | $17.76 | 295,800 | — | — |
| 2008-05-06 | $18.43 | $18.43 | 231,800 | — | — |
| 2008-05-05 | $18.43 | $18.43 | 251,200 | — | — |
| 2008-05-02 | $18.34 | $18.34 | 493,400 | — | — |
| 2008-05-01 | $18.99 | $18.99 | 401,400 | — | — |
| 2008-04-30 | $18.57 | $18.57 | 670,600 | — | — |
| 2008-04-29 | $18.57 | $18.57 | 286,600 | — | — |
| 2008-04-28 | $18.71 | $18.71 | 541,800 | — | — |
| 2008-04-25 | $19.03 | $19.03 | 751,200 | — | — |
| 2008-04-24 | $18.37 | $18.37 | 1,041,600 | — | — |
| 2008-04-23 | $19.40 | $19.40 | 1,164,600 | — | — |
| 2008-04-22 | $17.71 | $17.71 | 1,521,000 | — | — |
| 2008-04-21 | $19.85 | $19.85 | 278,400 | — | — |
| 2008-04-18 | $19.93 | $19.93 | 588,000 | — | — |
| 2008-04-17 | $19.68 | $19.68 | 390,000 | — | — |
| 2008-04-16 | $19.74 | $19.74 | 754,000 | — | — |
| 2008-04-15 | $19.48 | $19.48 | 591,000 | — | — |
| 2008-04-14 | $19.04 | $19.04 | 850,200 | — | — |
| 2008-04-11 | $18.79 | $18.79 | 491,400 | — | — |
| 2008-04-10 | $19.07 | $19.07 | 524,600 | — | — |
| 2008-04-09 | $19.07 | $19.07 | 369,600 | — | — |
| 2008-04-08 | $19.31 | $19.31 | 317,200 | — | — |
| 2008-04-07 | $19.47 | $19.47 | 739,600 | — | — |
| 2008-04-04 | $19.24 | $19.24 | 1,104,000 | — | — |
| 2008-04-03 | $19.59 | $19.59 | 656,400 | — | — |
| 2008-04-02 | $19.23 | $19.23 | 743,400 | — | — |
| 2008-04-01 | $19.15 | $19.15 | 1,169,600 | — | — |
| 2008-03-31 | $18.99 | $18.99 | 1,050,400 | — | — |
| 2008-03-28 | $17.85 | $17.85 | 449,800 | — | — |
| 2008-03-27 | $18.18 | $18.18 | 651,200 | — | — |
| 2008-03-26 | $18.87 | $18.87 | 426,000 | — | — |
| 2008-03-25 | $18.54 | $18.54 | 394,600 | — | — |
| 2008-03-24 | $18.22 | $18.22 | 440,000 | — | — |
| 2008-03-20 | $17.57 | $17.57 | 899,000 | — | — |
| 2008-03-19 | $17.50 | $17.50 | 490,400 | — | — |
| 2008-03-18 | $18.39 | $18.39 | 390,400 | — | — |
| 2008-03-17 | $17.57 | $17.57 | 288,400 | — | — |
| 2008-03-14 | $17.34 | $17.34 | 498,800 | — | — |
| 2008-03-13 | $17.81 | $17.81 | 398,000 | — | — |
| 2008-03-12 | $17.38 | $17.38 | 563,600 | — | — |
| 2008-03-11 | $17.31 | $17.31 | 403,600 | — | — |
| 2008-03-10 | $16.58 | $16.58 | 492,600 | — | — |
| 2008-03-07 | $16.84 | $16.84 | 200,000 | — | — |
| 2008-03-06 | $16.92 | $16.92 | 372,600 | — | — |
| 2008-03-05 | $17.00 | $17.00 | 531,400 | — | — |
| 2008-03-04 | $17.00 | $17.00 | 499,000 | — | — |
| 2008-03-03 | $16.50 | $16.50 | 261,000 | — | — |
| 2008-02-29 | $16.37 | $16.37 | 332,800 | — | — |
| 2008-02-28 | $16.54 | $16.54 | 302,000 | — | — |
| 2008-02-27 | $17.00 | $17.00 | 577,600 | — | — |
| 2008-02-26 | $16.48 | $16.48 | 614,200 | — | — |
| 2008-02-25 | $15.94 | $15.94 | 526,200 | — | — |
| 2008-02-22 | $15.91 | $15.91 | 635,800 | — | — |
| 2008-02-21 | $15.83 | $15.83 | 325,000 | — | — |
| 2008-02-20 | $15.68 | $15.68 | 243,600 | — | — |
| 2008-02-19 | $15.39 | $15.39 | 367,600 | — | — |
| 2008-02-15 | $15.66 | $15.66 | 419,800 | — | — |
| 2008-02-14 | $15.90 | $15.90 | 957,000 | — | — |
| 2008-02-13 | $16.31 | $16.31 | 498,600 | — | — |
| 2008-02-12 | $15.60 | $15.60 | 325,800 | — | — |
| 2008-02-11 | $15.44 | $15.44 | 363,200 | — | — |
| 2008-02-08 | $15.42 | $15.42 | 245,800 | — | — |
| 2008-02-07 | $15.50 | $15.50 | 259,200 | — | — |
| 2008-02-06 | $15.37 | $15.37 | 192,000 | — | — |
| 2008-02-05 | $15.80 | $15.80 | 273,400 | — | — |
| 2008-02-04 | $16.17 | $16.17 | 420,000 | — | — |
| 2008-02-01 | $16.30 | $16.30 | 344,200 | — | — |
| 2008-01-31 | $16.21 | $16.21 | 526,000 | — | — |
| 2008-01-30 | $15.32 | $15.32 | 361,400 | — | — |
| 2008-01-29 | $15.89 | $15.89 | 392,800 | — | — |
| 2008-01-28 | $15.65 | $15.65 | 546,200 | — | — |
| 2008-01-25 | $15.39 | $15.39 | 361,600 | — | — |
| 2008-01-24 | $15.72 | $15.72 | 505,800 | — | — |
| 2008-01-23 | $15.83 | $15.83 | 532,800 | — | — |
| 2008-01-22 | $15.87 | $15.87 | 806,400 | — | — |
| 2008-01-18 | $14.59 | $14.59 | 491,200 | — | — |
| 2008-01-17 | $14.78 | $14.78 | 341,000 | — | — |
| 2008-01-16 | $15.14 | $15.14 | 372,200 | — | — |
| 2008-01-15 | $15.01 | $15.00 | 438,000 | — | — |
| 2008-01-14 | $15.16 | $15.16 | 188,600 | — | — |
| 2008-01-11 | $15.01 | $15.01 | 343,800 | — | — |
| 2008-01-10 | $15.31 | $15.31 | 295,800 | — | — |
| 2008-01-09 | $15.43 | $15.43 | 629,000 | — | — |
| 2008-01-08 | $14.28 | $14.28 | 342,000 | — | — |
| 2008-01-07 | $15.05 | $15.05 | 536,600 | — | — |
| 2008-01-04 | $14.89 | $14.89 | 568,400 | — | — |
| 2008-01-03 | $15.92 | $15.92 | 1,074,400 | — | — |
| 2008-01-02 | $14.81 | $14.81 | 1,023,200 | — | — |