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
- 1987-03-13 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 | $13.81 | $13.81 | 193,100 | — | — |
| 2008-12-30 | $12.56 | $12.56 | 73,200 | — | — |
| 2008-12-29 | $12.69 | $12.69 | 55,800 | — | — |
| 2008-12-26 | $12.69 | $12.69 | 25,600 | — | — |
| 2008-12-24 | $13.05 | $13.05 | 22,800 | — | — |
| 2008-12-23 | $13.01 | $13.01 | 110,500 | — | — |
| 2008-12-22 | $12.40 | $12.40 | 161,600 | — | — |
| 2008-12-19 | $13.27 | $13.27 | 280,200 | — | — |
| 2008-12-18 | $13.17 | $13.17 | 194,100 | — | — |
| 2008-12-17 | $12.14 | $12.14 | 153,600 | — | — |
| 2008-12-16 | $12.00 | $12.00 | 204,300 | — | — |
| 2008-12-15 | $12.08 | $12.08 | 181,900 | — | — |
| 2008-12-12 | $12.92 | $12.92 | 150,100 | — | — |
| 2008-12-11 | $12.27 | $12.27 | 125,900 | — | — |
| 2008-12-10 | $13.17 | $13.17 | 140,600 | — | — |
| 2008-12-09 | $12.10 | $12.10 | 150,600 | — | — |
| 2008-12-08 | $12.50 | $12.50 | 240,400 | — | — |
| 2008-12-05 | $13.15 | $13.15 | 319,800 | — | — |
| 2008-12-04 | $13.01 | $13.01 | 267,600 | — | — |
| 2008-12-03 | $12.51 | $12.51 | 536,200 | — | — |
| 2008-12-02 | $10.68 | $10.68 | 563,300 | — | — |
| 2008-12-01 | $8.29 | $8.29 | 193,500 | — | — |
| 2008-11-28 | $9.34 | $9.34 | 40,300 | — | — |
| 2008-11-26 | $9.51 | $9.51 | 111,300 | — | — |
| 2008-11-25 | $9.55 | $9.55 | 259,400 | — | — |
| 2008-11-24 | $8.81 | $8.81 | 182,500 | — | — |
| 2008-11-21 | $7.92 | $7.92 | 316,600 | — | — |
| 2008-11-20 | $7.30 | $7.30 | 361,900 | — | — |
| 2008-11-19 | $8.82 | $8.82 | 171,700 | — | — |
| 2008-11-18 | $10.41 | $10.41 | 111,300 | — | — |
| 2008-11-17 | $10.68 | $10.68 | 165,000 | — | — |
| 2008-11-14 | $10.80 | $10.80 | 170,200 | — | — |
| 2008-11-13 | $11.63 | $11.63 | 321,800 | — | — |
| 2008-11-12 | $11.09 | $11.09 | 142,300 | — | — |
| 2008-11-11 | $11.98 | $11.98 | 191,200 | — | — |
| 2008-11-10 | $11.75 | $11.75 | 212,400 | — | — |
| 2008-11-07 | $12.19 | $12.19 | 232,100 | — | — |
| 2008-11-06 | $11.01 | $11.01 | 1,093,800 | — | — |
| 2008-11-05 | $13.54 | $13.54 | 309,300 | — | — |
| 2008-11-04 | $13.99 | $13.99 | 528,700 | — | — |
| 2008-11-03 | $15.16 | $15.16 | 326,000 | — | — |
| 2008-10-31 | $16.33 | $16.33 | 139,400 | — | — |
| 2008-10-30 | $15.47 | $15.47 | 199,400 | — | — |
| 2008-10-29 | $14.09 | $14.09 | 154,300 | — | — |
| 2008-10-28 | $12.95 | $12.95 | 189,700 | — | — |
| 2008-10-27 | $12.52 | $12.52 | 186,600 | — | — |
| 2008-10-24 | $13.22 | $13.22 | 151,000 | — | — |
| 2008-10-23 | $13.15 | $13.15 | 498,000 | — | — |
| 2008-10-22 | $13.77 | $13.77 | 195,600 | — | — |
| 2008-10-21 | $14.58 | $14.58 | 167,400 | — | — |
| 2008-10-20 | $15.71 | $15.71 | 110,100 | — | — |
| 2008-10-17 | $15.06 | $15.06 | 169,400 | — | — |
| 2008-10-16 | $14.97 | $14.97 | 199,100 | — | — |
| 2008-10-15 | $13.97 | $13.97 | 302,300 | — | — |
| 2008-10-14 | $15.50 | $15.50 | 356,300 | — | — |
| 2008-10-13 | $16.87 | $16.87 | 280,400 | — | — |
| 2008-10-10 | $15.12 | $15.12 | 278,700 | — | — |
| 2008-10-09 | $13.63 | $13.63 | 180,400 | — | — |
| 2008-10-08 | $14.51 | $14.51 | 129,000 | — | — |
| 2008-10-07 | $14.75 | $14.75 | 149,300 | — | — |
| 2008-10-06 | $15.87 | $15.87 | 304,500 | — | — |
| 2008-10-03 | $16.53 | $16.53 | 312,500 | — | — |
| 2008-10-02 | $17.75 | $17.75 | 136,700 | — | — |
| 2008-10-01 | $18.56 | $18.56 | 233,200 | — | — |
| 2008-09-30 | $18.59 | $18.59 | 259,000 | — | — |
| 2008-09-29 | $18.27 | $18.27 | 184,200 | — | — |
| 2008-09-26 | $18.94 | $18.94 | 169,600 | — | — |
| 2008-09-25 | $19.47 | $19.47 | 281,900 | — | — |
| 2008-09-24 | $19.36 | $19.36 | 138,200 | — | — |
| 2008-09-23 | $19.74 | $19.74 | 197,100 | — | — |
| 2008-09-22 | $19.85 | $19.85 | 282,100 | — | — |
| 2008-09-19 | $20.80 | $20.80 | 319,500 | — | — |
| 2008-09-18 | $19.99 | $19.99 | 585,300 | — | — |
| 2008-09-17 | $19.80 | $19.80 | 352,800 | — | — |
| 2008-09-16 | $21.15 | $21.15 | 369,800 | — | — |
| 2008-09-15 | $20.97 | $20.97 | 544,000 | — | — |
| 2008-09-12 | $21.84 | $21.84 | 388,400 | — | — |
| 2008-09-11 | $22.67 | $22.67 | 405,100 | — | — |
| 2008-09-10 | $22.25 | $22.25 | 395,400 | — | — |
| 2008-09-09 | $22.27 | $22.27 | 1,189,900 | — | — |
| 2008-09-08 | $22.45 | $22.45 | 1,148,700 | — | — |
| 2008-09-05 | $21.27 | $21.27 | 480,800 | — | — |
| 2008-09-04 | $20.70 | $20.70 | 811,800 | — | — |
| 2008-09-03 | $19.43 | $19.43 | 284,100 | — | — |
| 2008-09-02 | $18.53 | $18.53 | 291,000 | — | — |
| 2008-08-29 | $18.91 | $18.91 | 204,500 | — | — |
| 2008-08-28 | $19.00 | $19.00 | 257,100 | — | — |
| 2008-08-27 | $18.60 | $18.60 | 155,400 | — | — |
| 2008-08-26 | $18.16 | $18.16 | 458,400 | — | — |
| 2008-08-25 | $17.76 | $17.76 | 304,600 | — | — |
| 2008-08-22 | $18.75 | $18.75 | 132,500 | — | — |
| 2008-08-21 | $18.75 | $18.75 | 200,500 | — | — |
| 2008-08-20 | $20.11 | $20.11 | 190,200 | — | — |
| 2008-08-19 | $19.73 | $19.73 | 179,000 | — | — |
| 2008-08-18 | $19.35 | $19.35 | 90,900 | — | — |
| 2008-08-15 | $19.77 | $19.77 | 134,100 | — | — |
| 2008-08-14 | $19.35 | $19.35 | 131,100 | — | — |
| 2008-08-13 | $19.55 | $19.55 | 123,100 | — | — |
| 2008-08-12 | $19.50 | $19.50 | 187,600 | — | — |
| 2008-08-11 | $19.92 | $19.92 | 164,900 | — | — |
| 2008-08-08 | $19.62 | $19.62 | 196,900 | — | — |
| 2008-08-07 | $18.24 | $18.24 | 367,200 | — | — |
| 2008-08-06 | $19.31 | $19.31 | 310,000 | — | — |
| 2008-08-05 | $20.11 | $20.11 | 189,600 | — | — |
| 2008-08-04 | $19.54 | $19.54 | 232,100 | — | — |
| 2008-08-01 | $20.46 | $20.46 | 174,800 | — | — |
| 2008-07-31 | $19.92 | $19.92 | 174,800 | — | — |
| 2008-07-30 | $20.10 | $20.10 | 176,800 | — | — |
| 2008-07-29 | $19.99 | $19.99 | 160,200 | — | — |
| 2008-07-28 | $19.35 | $19.35 | 344,500 | — | — |
| 2008-07-25 | $20.29 | $20.29 | 264,800 | — | — |
| 2008-07-24 | $21.10 | $21.10 | 209,900 | — | — |
| 2008-07-23 | $20.96 | $20.96 | 428,500 | — | — |
| 2008-07-22 | $21.00 | $21.00 | 493,000 | — | — |
| 2008-07-21 | $20.70 | $20.70 | 339,600 | — | — |
| 2008-07-18 | $20.30 | $20.30 | 302,200 | — | — |
| 2008-07-17 | $20.08 | $20.08 | 465,900 | — | — |
| 2008-07-16 | $20.00 | $20.00 | 490,000 | — | — |
| 2008-07-15 | $19.33 | $19.33 | 886,500 | — | — |
| 2008-07-14 | $18.97 | $18.97 | 289,400 | — | — |
| 2008-07-11 | $19.35 | $19.35 | 260,700 | — | — |
| 2008-07-10 | $19.36 | $19.36 | 229,800 | — | — |
| 2008-07-09 | $19.43 | $19.43 | 213,000 | — | — |
| 2008-07-08 | $19.57 | $19.57 | 400,000 | — | — |
| 2008-07-07 | $19.34 | $19.34 | 467,900 | — | — |
| 2008-07-03 | $18.88 | $18.88 | 142,900 | — | — |
| 2008-07-02 | $18.80 | $18.80 | 300,900 | — | — |
| 2008-07-01 | $18.86 | $18.86 | 624,500 | — | — |
| 2008-06-30 | $17.92 | $17.92 | 541,700 | — | — |
| 2008-06-27 | $17.48 | $17.48 | 1,706,900 | — | — |
| 2008-06-26 | $16.85 | $16.85 | 1,232,900 | — | — |
| 2008-06-25 | $14.70 | $14.70 | 119,600 | — | — |
| 2008-06-24 | $14.79 | $14.79 | 149,100 | — | — |
| 2008-06-23 | $14.67 | $14.67 | 71,100 | — | — |
| 2008-06-20 | $14.94 | $14.94 | 164,200 | — | — |
| 2008-06-19 | $15.00 | $15.00 | 446,200 | — | — |
| 2008-06-18 | $15.88 | $15.88 | 43,100 | — | — |
| 2008-06-17 | $16.55 | $16.55 | 31,700 | — | — |
| 2008-06-16 | $16.98 | $16.98 | 65,600 | — | — |
| 2008-06-13 | $16.95 | $16.95 | 95,200 | — | — |
| 2008-06-12 | $16.42 | $16.42 | 44,600 | — | — |
| 2008-06-11 | $15.58 | $15.58 | 66,200 | — | — |
| 2008-06-10 | $15.82 | $15.82 | 59,600 | — | — |
| 2008-06-09 | $15.79 | $15.79 | 49,700 | — | — |
| 2008-06-06 | $15.88 | $15.88 | 54,600 | — | — |
| 2008-06-05 | $16.47 | $16.47 | 102,000 | — | — |
| 2008-06-04 | $15.50 | $15.50 | 73,100 | — | — |
| 2008-06-03 | $15.66 | $15.66 | 130,500 | — | — |
| 2008-06-02 | $15.97 | $15.97 | 45,400 | — | — |
| 2008-05-30 | $16.49 | $16.49 | 123,600 | — | — |
| 2008-05-29 | $16.47 | $16.47 | 21,200 | — | — |
| 2008-05-28 | $16.42 | $16.42 | 121,900 | — | — |
| 2008-05-27 | $16.20 | $16.20 | 92,100 | — | — |
| 2008-05-23 | $16.17 | $16.17 | 396,100 | — | — |
| 2008-05-22 | $15.58 | $15.58 | 53,600 | — | — |
| 2008-05-21 | $15.21 | $15.21 | 29,600 | — | — |
| 2008-05-20 | $15.54 | $15.54 | 78,800 | — | — |
| 2008-05-19 | $15.58 | $15.58 | 105,700 | — | — |
| 2008-05-16 | $14.85 | $14.85 | 80,500 | — | — |
| 2008-05-15 | $14.50 | $14.50 | 20,000 | — | — |
| 2008-05-14 | $14.45 | $14.45 | 47,700 | — | — |
| 2008-05-13 | $14.31 | $14.31 | 28,200 | — | — |
| 2008-05-12 | $14.30 | $14.30 | 30,300 | — | — |
| 2008-05-09 | $14.16 | $14.16 | 29,000 | — | — |
| 2008-05-08 | $14.10 | $14.10 | 35,000 | — | — |
| 2008-05-07 | $14.08 | $14.08 | 86,300 | — | — |
| 2008-05-06 | $14.02 | $14.02 | 55,400 | — | — |
| 2008-05-05 | $14.26 | $14.26 | 57,700 | — | — |
| 2008-05-02 | $14.21 | $14.21 | 42,400 | — | — |
| 2008-05-01 | $14.74 | $14.74 | 58,200 | — | — |
| 2008-04-30 | $14.39 | $14.39 | 95,900 | — | — |
| 2008-04-29 | $14.01 | $14.01 | 84,000 | — | — |
| 2008-04-28 | $14.65 | $14.65 | 173,600 | — | — |
| 2008-04-25 | $13.98 | $13.98 | 224,300 | — | — |
| 2008-04-24 | $13.63 | $13.63 | 26,300 | — | — |
| 2008-04-23 | $13.15 | $13.15 | 58,600 | — | — |
| 2008-04-22 | $12.90 | $12.90 | 54,600 | — | — |
| 2008-04-21 | $13.16 | $13.16 | 37,000 | — | — |
| 2008-04-18 | $13.15 | $13.15 | 31,800 | — | — |
| 2008-04-17 | $12.90 | $12.90 | 13,900 | — | — |
| 2008-04-16 | $12.86 | $12.86 | 39,400 | — | — |
| 2008-04-15 | $12.41 | $12.41 | 27,200 | — | — |
| 2008-04-14 | $12.25 | $12.25 | 26,500 | — | — |
| 2008-04-11 | $12.60 | $12.60 | 33,900 | — | — |
| 2008-04-10 | $12.61 | $12.61 | 22,500 | — | — |
| 2008-04-09 | $12.61 | $12.61 | 40,300 | — | — |
| 2008-04-08 | $12.71 | $12.71 | 64,700 | — | — |
| 2008-04-07 | $13.16 | $13.16 | 51,300 | — | — |
| 2008-04-04 | $13.14 | $13.14 | 43,400 | — | — |
| 2008-04-03 | $13.23 | $13.23 | 66,700 | — | — |
| 2008-04-02 | $13.11 | $13.11 | 64,000 | — | — |
| 2008-04-01 | $12.95 | $12.95 | 44,900 | — | — |
| 2008-03-31 | $12.59 | $12.59 | 50,000 | — | — |
| 2008-03-28 | $12.48 | $12.48 | 52,000 | — | — |
| 2008-03-27 | $12.78 | $12.78 | 49,500 | — | — |
| 2008-03-26 | $12.64 | $12.64 | 147,300 | — | — |
| 2008-03-25 | $12.79 | $12.79 | 109,200 | — | — |
| 2008-03-24 | $12.68 | $12.68 | 162,000 | — | — |
| 2008-03-20 | $12.57 | $12.57 | 97,400 | — | — |
| 2008-03-19 | $12.69 | $12.69 | 157,400 | — | — |
| 2008-03-18 | $12.69 | $12.69 | 79,900 | — | — |
| 2008-03-17 | $12.07 | $12.07 | 163,200 | — | — |
| 2008-03-14 | $12.32 | $12.32 | 89,500 | — | — |
| 2008-03-13 | $12.33 | $12.33 | 105,300 | — | — |
| 2008-03-12 | $12.36 | $12.36 | 110,500 | — | — |
| 2008-03-11 | $12.36 | $12.36 | 83,900 | — | — |
| 2008-03-10 | $12.20 | $12.20 | 98,700 | — | — |
| 2008-03-07 | $12.37 | $12.37 | 96,000 | — | — |
| 2008-03-06 | $11.96 | $11.96 | 72,200 | — | — |
| 2008-03-05 | $12.35 | $12.35 | 66,700 | — | — |
| 2008-03-04 | $12.11 | $12.11 | 233,900 | — | — |
| 2008-03-03 | $11.01 | $11.01 | 69,000 | — | — |
| 2008-02-29 | $10.90 | $10.90 | 56,000 | — | — |
| 2008-02-28 | $11.01 | $11.01 | 70,200 | — | — |
| 2008-02-27 | $11.74 | $11.74 | 115,400 | — | — |
| 2008-02-26 | $11.44 | $11.44 | 62,900 | — | — |
| 2008-02-25 | $11.20 | $11.20 | 67,900 | — | — |
| 2008-02-22 | $11.00 | $11.00 | 94,100 | — | — |
| 2008-02-21 | $11.30 | $11.30 | 28,700 | — | — |
| 2008-02-20 | $11.38 | $11.38 | 67,700 | — | — |
| 2008-02-19 | $11.06 | $11.06 | 92,400 | — | — |
| 2008-02-15 | $11.42 | $11.42 | 78,800 | — | — |
| 2008-02-14 | $11.32 | $11.32 | 34,300 | — | — |
| 2008-02-13 | $11.50 | $11.50 | 69,500 | — | — |
| 2008-02-12 | $11.42 | $11.42 | 67,800 | — | — |
| 2008-02-11 | $11.44 | $11.44 | 60,500 | — | — |
| 2008-02-08 | $11.05 | $11.05 | 69,500 | — | — |
| 2008-02-07 | $11.27 | $11.27 | 36,300 | — | — |
| 2008-02-06 | $11.11 | $11.11 | 27,800 | — | — |
| 2008-02-05 | $11.34 | $11.34 | 91,300 | — | — |
| 2008-02-04 | $11.79 | $11.79 | 125,600 | — | — |
| 2008-02-01 | $11.75 | $11.75 | 127,900 | — | — |
| 2008-01-31 | $11.42 | $11.42 | 66,900 | — | — |
| 2008-01-30 | $11.37 | $11.37 | 39,700 | — | — |
| 2008-01-29 | $11.42 | $11.42 | 70,600 | — | — |
| 2008-01-28 | $11.60 | $11.60 | 93,900 | — | — |
| 2008-01-25 | $11.25 | $11.25 | 61,500 | — | — |
| 2008-01-24 | $10.97 | $10.97 | 128,400 | — | — |
| 2008-01-23 | $10.70 | $10.70 | 119,800 | — | — |
| 2008-01-22 | $10.30 | $10.30 | 132,800 | — | — |
| 2008-01-18 | $11.01 | $11.01 | 83,700 | — | — |
| 2008-01-17 | $10.99 | $10.99 | 118,100 | — | — |
| 2008-01-16 | $10.87 | $10.87 | 45,700 | — | — |
| 2008-01-15 | $10.92 | $10.92 | 140,800 | — | — |
| 2008-01-14 | $11.03 | $11.03 | 69,800 | — | — |
| 2008-01-11 | $10.90 | $10.90 | 155,200 | — | — |
| 2008-01-10 | $11.14 | $11.14 | 177,300 | — | — |
| 2008-01-09 | $11.28 | $11.28 | 78,700 | — | — |
| 2008-01-08 | $11.40 | $11.40 | 209,900 | — | — |
| 2008-01-07 | $11.64 | $11.64 | 128,700 | — | — |
| 2008-01-04 | $11.71 | $11.71 | 124,700 | — | — |
| 2008-01-03 | $12.13 | $12.13 | 88,100 | — | — |
| 2008-01-02 | $12.26 | $12.26 | 138,800 | — | — |