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
- 2005-05-18 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 | $14.72 | $14.72 | 171,200 | — | — |
| 2008-12-30 | $13.98 | $13.98 | 113,200 | — | — |
| 2008-12-29 | $13.85 | $13.85 | 101,700 | — | — |
| 2008-12-26 | $13.67 | $13.67 | 63,800 | — | — |
| 2008-12-24 | $12.97 | $12.97 | 27,200 | — | — |
| 2008-12-23 | $12.62 | $12.62 | 160,700 | — | — |
| 2008-12-22 | $12.08 | $12.08 | 140,300 | — | — |
| 2008-12-19 | $12.63 | $12.63 | 284,500 | — | — |
| 2008-12-18 | $14.55 | $14.55 | 161,300 | — | — |
| 2008-12-17 | $14.63 | $14.63 | 160,100 | — | — |
| 2008-12-16 | $13.79 | $13.79 | 239,800 | — | — |
| 2008-12-15 | $13.35 | $13.35 | 204,700 | — | — |
| 2008-12-12 | $13.31 | $13.31 | 249,500 | — | — |
| 2008-12-11 | $13.30 | $13.30 | 137,800 | — | — |
| 2008-12-10 | $13.80 | $13.80 | 259,000 | — | — |
| 2008-12-09 | $14.03 | $14.03 | 234,000 | — | — |
| 2008-12-08 | $14.15 | $14.15 | 298,900 | — | — |
| 2008-12-05 | $13.48 | $13.48 | 195,700 | — | — |
| 2008-12-04 | $12.62 | $12.62 | 167,300 | — | — |
| 2008-12-03 | $12.66 | $12.66 | 221,500 | — | — |
| 2008-12-02 | $12.34 | $12.34 | 219,000 | — | — |
| 2008-12-01 | $11.88 | $11.88 | 295,900 | — | — |
| 2008-11-28 | $12.30 | $12.30 | 51,800 | — | — |
| 2008-11-26 | $12.53 | $12.53 | 288,500 | — | — |
| 2008-11-25 | $11.59 | $11.59 | 357,300 | — | — |
| 2008-11-24 | $8.63 | $8.63 | 216,400 | — | — |
| 2008-11-21 | $7.49 | $7.49 | 454,100 | — | — |
| 2008-11-20 | $8.04 | $8.04 | 300,400 | — | — |
| 2008-11-19 | $7.91 | $7.91 | 121,100 | — | — |
| 2008-11-18 | $8.89 | $8.89 | 130,200 | — | — |
| 2008-11-17 | $9.15 | $9.15 | 216,100 | — | — |
| 2008-11-14 | $9.22 | $9.22 | 240,900 | — | — |
| 2008-11-13 | $11.61 | $11.61 | 181,900 | — | — |
| 2008-11-12 | $10.35 | $10.35 | 138,900 | — | — |
| 2008-11-11 | $10.99 | $10.99 | 193,700 | — | — |
| 2008-11-10 | $10.78 | $10.78 | 383,400 | — | — |
| 2008-11-07 | $11.49 | $11.49 | 215,200 | — | — |
| 2008-11-06 | $12.21 | $12.21 | 298,300 | — | — |
| 2008-11-05 | $13.69 | $13.69 | 135,900 | — | — |
| 2008-11-04 | $15.73 | $15.73 | 132,200 | — | — |
| 2008-11-03 | $16.42 | $16.42 | 124,100 | — | — |
| 2008-10-31 | $16.73 | $16.73 | 172,300 | — | — |
| 2008-10-30 | $16.20 | $16.20 | 321,800 | — | — |
| 2008-10-29 | $14.94 | $14.94 | 189,600 | — | — |
| 2008-10-28 | $14.54 | $14.54 | 150,900 | — | — |
| 2008-10-27 | $12.23 | $12.23 | 200,500 | — | — |
| 2008-10-24 | $12.24 | $12.24 | 255,900 | — | — |
| 2008-10-23 | $13.60 | $13.60 | 181,000 | — | — |
| 2008-10-22 | $14.18 | $14.18 | 146,100 | — | — |
| 2008-10-21 | $14.38 | $14.38 | 134,400 | — | — |
| 2008-10-20 | $14.42 | $14.42 | 188,500 | — | — |
| 2008-10-17 | $13.73 | $13.73 | 250,800 | — | — |
| 2008-10-16 | $14.28 | $14.28 | 247,700 | — | — |
| 2008-10-15 | $13.14 | $13.14 | 304,500 | — | — |
| 2008-10-14 | $13.74 | $13.74 | 240,200 | — | — |
| 2008-10-13 | $14.61 | $14.61 | 169,400 | — | — |
| 2008-10-10 | $12.35 | $12.35 | 431,800 | — | — |
| 2008-10-09 | $11.99 | $11.99 | 205,700 | — | — |
| 2008-10-08 | $12.73 | $12.73 | 376,800 | — | — |
| 2008-10-07 | $12.90 | $12.90 | 213,000 | — | — |
| 2008-10-06 | $14.00 | $14.00 | 390,300 | — | — |
| 2008-10-03 | $13.99 | $13.99 | 237,000 | — | — |
| 2008-10-02 | $15.01 | $15.01 | 244,100 | — | — |
| 2008-10-01 | $15.90 | $15.90 | 272,300 | — | — |
| 2008-09-30 | $16.29 | $16.29 | 143,000 | — | — |
| 2008-09-29 | $15.58 | $15.58 | 277,700 | — | — |
| 2008-09-26 | $17.18 | $17.18 | 151,900 | — | — |
| 2008-09-25 | $17.16 | $17.16 | 582,000 | — | — |
| 2008-09-24 | $17.03 | $17.03 | 1,162,300 | — | — |
| 2008-09-23 | $21.16 | $21.16 | 187,700 | — | — |
| 2008-09-22 | $22.21 | $22.21 | 156,300 | — | — |
| 2008-09-19 | $22.50 | $22.50 | 493,300 | — | — |
| 2008-09-18 | $21.94 | $21.94 | 277,600 | — | — |
| 2008-09-17 | $20.57 | $20.57 | 271,100 | — | — |
| 2008-09-16 | $21.16 | $21.16 | 265,700 | — | — |
| 2008-09-15 | $20.89 | $20.89 | 253,900 | — | — |
| 2008-09-12 | $21.96 | $21.96 | 277,000 | — | — |
| 2008-09-11 | $23.71 | $23.71 | 239,400 | — | — |
| 2008-09-10 | $23.72 | $23.72 | 403,700 | — | — |
| 2008-09-09 | $22.65 | $22.65 | 443,200 | — | — |
| 2008-09-08 | $22.24 | $22.24 | 308,000 | — | — |
| 2008-09-05 | $21.78 | $21.78 | 265,400 | — | — |
| 2008-09-04 | $21.83 | $21.83 | 177,500 | — | — |
| 2008-09-03 | $21.95 | $21.95 | 194,500 | — | — |
| 2008-09-02 | $21.24 | $21.24 | 187,500 | — | — |
| 2008-08-29 | $20.62 | $20.62 | 165,300 | — | — |
| 2008-08-28 | $20.90 | $20.90 | 116,300 | — | — |
| 2008-08-27 | $20.75 | $20.75 | 258,800 | — | — |
| 2008-08-26 | $19.53 | $19.53 | 279,800 | — | — |
| 2008-08-25 | $19.47 | $19.47 | 124,400 | — | — |
| 2008-08-22 | $19.91 | $19.91 | 360,200 | — | — |
| 2008-08-21 | $20.26 | $20.26 | 781,800 | — | — |
| 2008-08-20 | $18.45 | $18.45 | 1,229,200 | — | — |
| 2008-08-19 | $20.67 | $20.67 | 243,900 | — | — |
| 2008-08-18 | $20.21 | $20.21 | 265,800 | — | — |
| 2008-08-15 | $20.43 | $20.43 | 277,900 | — | — |
| 2008-08-14 | $19.83 | $19.83 | 266,800 | — | — |
| 2008-08-13 | $19.71 | $19.71 | 397,500 | — | — |
| 2008-08-12 | $20.00 | $20.00 | 361,000 | — | — |
| 2008-08-11 | $20.97 | $20.97 | 620,500 | — | — |
| 2008-08-08 | $20.24 | $20.24 | 749,000 | — | — |
| 2008-08-07 | $20.45 | $20.45 | 2,151,900 | — | — |
| 2008-08-06 | $24.86 | $24.86 | 417,800 | — | — |
| 2008-08-05 | $24.90 | $24.90 | 728,000 | — | — |
| 2008-08-04 | $22.57 | $22.57 | 249,000 | — | — |
| 2008-08-01 | $23.10 | $23.10 | 222,400 | — | — |
| 2008-07-31 | $23.13 | $23.13 | 190,900 | — | — |
| 2008-07-30 | $23.75 | $23.75 | 312,800 | — | — |
| 2008-07-29 | $23.54 | $23.54 | 345,900 | — | — |
| 2008-07-28 | $21.79 | $21.79 | 270,100 | — | — |
| 2008-07-25 | $23.08 | $23.08 | 181,500 | — | — |
| 2008-07-24 | $22.78 | $22.78 | 466,100 | — | — |
| 2008-07-23 | $23.17 | $23.17 | 440,000 | — | — |
| 2008-07-22 | $22.23 | $22.23 | 200,700 | — | — |
| 2008-07-21 | $21.22 | $21.22 | 79,900 | — | — |
| 2008-07-18 | $21.15 | $21.15 | 114,500 | — | — |
| 2008-07-17 | $21.37 | $21.37 | 352,600 | — | — |
| 2008-07-16 | $20.51 | $20.51 | 620,700 | — | — |
| 2008-07-15 | $19.35 | $19.35 | 720,400 | — | — |
| 2008-07-14 | $19.34 | $19.34 | 267,900 | — | — |
| 2008-07-11 | $19.88 | $19.88 | 738,300 | — | — |
| 2008-07-10 | $21.42 | $21.42 | 496,000 | — | — |
| 2008-07-09 | $23.14 | $23.14 | 458,300 | — | — |
| 2008-07-08 | $23.92 | $23.92 | 484,400 | — | — |
| 2008-07-07 | $22.00 | $22.00 | 392,600 | — | — |
| 2008-07-03 | $21.89 | $21.89 | 70,400 | — | — |
| 2008-07-02 | $22.47 | $22.47 | 145,400 | — | — |
| 2008-07-01 | $23.08 | $23.08 | 323,100 | — | — |
| 2008-06-30 | $22.66 | $22.66 | 342,400 | — | — |
| 2008-06-27 | $23.42 | $23.42 | 590,300 | — | — |
| 2008-06-26 | $23.51 | $23.51 | 440,300 | — | — |
| 2008-06-25 | $24.54 | $24.54 | 405,600 | — | — |
| 2008-06-24 | $23.15 | $23.15 | 471,500 | — | — |
| 2008-06-23 | $23.81 | $23.81 | 319,300 | — | — |
| 2008-06-20 | $24.00 | $24.00 | 322,200 | — | — |
| 2008-06-19 | $25.73 | $25.73 | 319,100 | — | — |
| 2008-06-18 | $24.76 | $24.76 | 503,100 | — | — |
| 2008-06-17 | $25.72 | $25.72 | 797,500 | — | — |
| 2008-06-16 | $26.37 | $26.37 | 847,000 | — | — |
| 2008-06-13 | $24.44 | $24.44 | 332,100 | — | — |
| 2008-06-12 | $23.03 | $23.03 | 367,000 | — | — |
| 2008-06-11 | $22.87 | $22.87 | 395,100 | — | — |
| 2008-06-10 | $23.08 | $23.08 | 343,800 | — | — |
| 2008-06-09 | $22.26 | $22.26 | 427,800 | — | — |
| 2008-06-06 | $23.54 | $23.54 | 339,400 | — | — |
| 2008-06-05 | $24.80 | $24.80 | 481,100 | — | — |
| 2008-06-04 | $23.43 | $23.43 | 360,900 | — | — |
| 2008-06-03 | $21.90 | $21.90 | 292,300 | — | — |
| 2008-06-02 | $21.77 | $21.77 | 384,700 | — | — |
| 2008-05-30 | $22.20 | $22.20 | 536,200 | — | — |
| 2008-05-29 | $19.25 | $19.25 | 156,400 | — | — |
| 2008-05-28 | $18.27 | $18.27 | 161,200 | — | — |
| 2008-05-27 | $18.84 | $18.84 | 105,800 | — | — |
| 2008-05-23 | $18.93 | $18.93 | 133,700 | — | — |
| 2008-05-22 | $19.15 | $19.15 | 927,200 | — | — |
| 2008-05-21 | $17.87 | $17.87 | 452,300 | — | — |
| 2008-05-20 | $18.97 | $18.97 | 171,400 | — | — |
| 2008-05-19 | $19.60 | $19.60 | 160,100 | — | — |
| 2008-05-16 | $20.51 | $20.51 | 146,200 | — | — |
| 2008-05-15 | $20.85 | $20.85 | 253,100 | — | — |
| 2008-05-14 | $21.24 | $21.24 | 276,400 | — | — |
| 2008-05-13 | $21.96 | $21.96 | 347,900 | — | — |
| 2008-05-12 | $20.02 | $20.02 | 195,100 | — | — |
| 2008-05-09 | $20.27 | $20.27 | 190,600 | — | — |
| 2008-05-08 | $20.06 | $20.06 | 224,100 | — | — |
| 2008-05-07 | $20.36 | $20.36 | 180,400 | — | — |
| 2008-05-06 | $20.96 | $20.96 | 184,500 | — | — |
| 2008-05-05 | $20.77 | $20.77 | 211,800 | — | — |
| 2008-05-02 | $21.80 | $21.80 | 264,100 | — | — |
| 2008-05-01 | $22.23 | $22.23 | 366,300 | — | — |
| 2008-04-30 | $21.14 | $21.14 | 243,500 | — | — |
| 2008-04-29 | $22.05 | $22.05 | 258,200 | — | — |
| 2008-04-28 | $21.19 | $21.19 | 221,400 | — | — |
| 2008-04-25 | $20.94 | $20.94 | 331,800 | — | — |
| 2008-04-24 | $20.14 | $20.14 | 301,000 | — | — |
| 2008-04-23 | $19.16 | $19.16 | 285,200 | — | — |
| 2008-04-22 | $18.77 | $18.77 | 250,500 | — | — |
| 2008-04-21 | $18.99 | $18.99 | 265,000 | — | — |
| 2008-04-18 | $18.99 | $18.99 | 224,500 | — | — |
| 2008-04-17 | $18.50 | $18.50 | 181,500 | — | — |
| 2008-04-16 | $17.95 | $17.95 | 219,500 | — | — |
| 2008-04-15 | $17.50 | $17.50 | 168,600 | — | — |
| 2008-04-14 | $17.36 | $17.36 | 235,200 | — | — |
| 2008-04-11 | $17.12 | $17.12 | 155,100 | — | — |
| 2008-04-10 | $17.70 | $17.70 | 370,800 | — | — |
| 2008-04-09 | $17.53 | $17.53 | 335,200 | — | — |
| 2008-04-08 | $18.29 | $18.29 | 340,200 | — | — |
| 2008-04-07 | $18.61 | $18.61 | 301,300 | — | — |
| 2008-04-04 | $19.61 | $19.61 | 352,500 | — | — |
| 2008-04-03 | $19.03 | $19.03 | 320,400 | — | — |
| 2008-04-02 | $19.77 | $19.77 | 331,300 | — | — |
| 2008-04-01 | $20.29 | $20.29 | 915,300 | — | — |
| 2008-03-31 | $18.45 | $18.45 | 460,800 | — | — |
| 2008-03-28 | $18.04 | $18.04 | 702,400 | — | — |
| 2008-03-27 | $19.03 | $19.03 | 2,264,500 | — | — |
| 2008-03-26 | $15.35 | $15.35 | 538,000 | — | — |
| 2008-03-25 | $16.00 | $16.00 | 726,100 | — | — |
| 2008-03-24 | $15.00 | $15.00 | 397,900 | — | — |
| 2008-03-20 | $15.15 | $15.15 | 403,300 | — | — |
| 2008-03-19 | $14.54 | $14.54 | 230,900 | — | — |
| 2008-03-18 | $14.69 | $14.69 | 323,500 | — | — |
| 2008-03-17 | $14.05 | $14.05 | 121,300 | — | — |
| 2008-03-14 | $13.94 | $13.94 | 160,800 | — | — |
| 2008-03-13 | $14.74 | $14.74 | 214,900 | — | — |
| 2008-03-12 | $14.16 | $14.16 | 186,100 | — | — |
| 2008-03-11 | $14.55 | $14.55 | 330,300 | — | — |
| 2008-03-10 | $12.91 | $12.91 | 129,500 | — | — |
| 2008-03-07 | $13.15 | $13.15 | 312,400 | — | — |
| 2008-03-06 | $13.91 | $13.91 | 514,700 | — | — |
| 2008-03-05 | $15.05 | $15.05 | 185,200 | — | — |
| 2008-03-04 | $14.94 | $14.94 | 171,600 | — | — |
| 2008-03-03 | $14.83 | $14.83 | 144,100 | — | — |
| 2008-02-29 | $14.51 | $14.51 | 246,800 | — | — |
| 2008-02-28 | $15.42 | $15.42 | 128,400 | — | — |
| 2008-02-27 | $16.00 | $16.00 | 142,400 | — | — |
| 2008-02-26 | $16.51 | $16.51 | 459,800 | — | — |
| 2008-02-25 | $15.80 | $15.80 | 130,800 | — | — |
| 2008-02-22 | $15.30 | $15.30 | 142,600 | — | — |
| 2008-02-21 | $15.49 | $15.49 | 189,200 | — | — |
| 2008-02-20 | $15.40 | $15.40 | 150,500 | — | — |
| 2008-02-19 | $15.20 | $15.20 | 200,300 | — | — |
| 2008-02-15 | $14.65 | $14.65 | 229,300 | — | — |
| 2008-02-14 | $15.03 | $15.03 | 493,700 | — | — |
| 2008-02-13 | $17.08 | $17.08 | 503,000 | — | — |
| 2008-02-12 | $16.17 | $16.17 | 738,600 | — | — |
| 2008-02-11 | $15.24 | $15.24 | 276,300 | — | — |
| 2008-02-08 | $14.89 | $14.89 | 286,500 | — | — |
| 2008-02-07 | $14.58 | $14.58 | 412,700 | — | — |
| 2008-02-06 | $12.94 | $12.94 | 235,800 | — | — |
| 2008-02-05 | $12.53 | $12.53 | 150,700 | — | — |
| 2008-02-04 | $13.49 | $13.49 | 194,000 | — | — |
| 2008-02-01 | $15.11 | $15.11 | 284,000 | — | — |
| 2008-01-31 | $13.67 | $13.67 | 168,100 | — | — |
| 2008-01-30 | $12.77 | $12.77 | 152,100 | — | — |
| 2008-01-29 | $13.27 | $13.27 | 249,900 | — | — |
| 2008-01-28 | $13.63 | $13.63 | 234,300 | — | — |
| 2008-01-25 | $12.38 | $12.38 | 198,100 | — | — |
| 2008-01-24 | $12.80 | $12.80 | 293,000 | — | — |
| 2008-01-23 | $12.36 | $12.36 | 307,900 | — | — |
| 2008-01-22 | $11.17 | $11.17 | 282,900 | — | — |
| 2008-01-18 | $10.88 | $10.88 | 163,900 | — | — |
| 2008-01-17 | $11.14 | $11.14 | 196,900 | — | — |
| 2008-01-16 | $11.79 | $11.79 | 388,000 | — | — |
| 2008-01-15 | $11.48 | $11.48 | 300,000 | — | — |
| 2008-01-14 | $12.34 | $12.34 | 251,600 | — | — |
| 2008-01-11 | $12.98 | $12.98 | 194,100 | — | — |
| 2008-01-10 | $13.63 | $13.63 | 182,400 | — | — |
| 2008-01-09 | $14.30 | $14.30 | 347,000 | — | — |
| 2008-01-08 | $13.46 | $13.46 | 316,100 | — | — |
| 2008-01-07 | $14.03 | $14.03 | 215,500 | — | — |
| 2008-01-04 | $13.74 | $13.74 | 381,700 | — | — |
| 2008-01-03 | $14.55 | $14.55 | 258,900 | — | — |
| 2008-01-02 | $15.12 | $15.12 | 116,500 | — | — |