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
- 1983-04-04 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 | $11.90 | $18.19 | 830,100 | — | — |
| 2008-12-30 | $11.49 | $17.57 | 546,200 | — | — |
| 2008-12-29 | $10.78 | $16.35 | 476,900 | — | — |
| 2008-12-26 | $10.55 | $16.00 | 139,600 | — | — |
| 2008-12-24 | $10.45 | $15.85 | 99,900 | — | — |
| 2008-12-23 | $10.45 | $15.85 | 286,200 | — | — |
| 2008-12-22 | $10.50 | $15.93 | 550,500 | — | — |
| 2008-12-19 | $10.39 | $15.76 | 1,868,100 | — | — |
| 2008-12-18 | $10.46 | $15.86 | 500,000 | — | — |
| 2008-12-17 | $10.66 | $16.17 | 546,500 | — | — |
| 2008-12-16 | $10.74 | $16.29 | 602,800 | — | — |
| 2008-12-15 | $9.97 | $15.12 | 409,000 | — | — |
| 2008-12-12 | $10.29 | $15.61 | 517,100 | — | — |
| 2008-12-11 | $9.97 | $15.12 | 735,500 | — | — |
| 2008-12-10 | $10.80 | $16.38 | 399,800 | — | — |
| 2008-12-09 | $10.50 | $15.93 | 632,700 | — | — |
| 2008-12-08 | $10.91 | $16.55 | 627,000 | — | — |
| 2008-12-05 | $11.04 | $16.74 | 550,200 | — | — |
| 2008-12-04 | $10.42 | $15.80 | 529,800 | — | — |
| 2008-12-03 | $10.75 | $16.30 | 732,400 | — | — |
| 2008-12-02 | $10.43 | $15.82 | 664,400 | — | — |
| 2008-12-01 | $9.29 | $14.09 | 601,900 | — | — |
| 2008-11-28 | $11.23 | $17.03 | 158,300 | — | — |
| 2008-11-26 | $11.15 | $16.91 | 707,100 | — | — |
| 2008-11-25 | $11.17 | $16.94 | 773,900 | — | — |
| 2008-11-24 | $10.72 | $16.26 | 1,087,200 | — | — |
| 2008-11-21 | $9.87 | $14.97 | 1,452,300 | — | — |
| 2008-11-20 | $9.79 | $14.85 | 1,372,900 | — | — |
| 2008-11-19 | $9.97 | $15.12 | 973,300 | — | — |
| 2008-11-18 | $10.98 | $16.65 | 871,400 | — | — |
| 2008-11-17 | $11.00 | $16.68 | 547,900 | — | — |
| 2008-11-14 | $11.29 | $17.12 | 544,600 | — | — |
| 2008-11-13 | $12.17 | $18.46 | 923,700 | — | — |
| 2008-11-12 | $11.16 | $16.93 | 760,400 | — | — |
| 2008-11-11 | $11.82 | $17.93 | 349,500 | — | — |
| 2008-11-10 | $11.77 | $17.85 | 380,200 | — | — |
| 2008-11-07 | $11.67 | $17.70 | 377,500 | — | — |
| 2008-11-06 | $11.55 | $17.52 | 556,800 | — | — |
| 2008-11-05 | $12.23 | $18.55 | 536,600 | — | — |
| 2008-11-04 | $13.26 | $20.11 | 732,200 | — | — |
| 2008-11-03 | $12.48 | $18.93 | 359,500 | — | — |
| 2008-10-31 | $12.66 | $19.20 | 448,100 | — | — |
| 2008-10-30 | $11.77 | $17.85 | 400,200 | — | — |
| 2008-10-29 | $11.50 | $17.44 | 565,900 | — | — |
| 2008-10-28 | $11.66 | $17.69 | 560,500 | — | — |
| 2008-10-27 | $10.19 | $15.46 | 371,300 | — | — |
| 2008-10-24 | $10.27 | $15.58 | 585,100 | — | — |
| 2008-10-23 | $10.58 | $16.05 | 1,072,400 | — | — |
| 2008-10-22 | $11.45 | $17.37 | 735,300 | — | — |
| 2008-10-21 | $11.88 | $18.02 | 551,800 | — | — |
| 2008-10-20 | $12.33 | $18.70 | 620,700 | — | — |
| 2008-10-17 | $11.50 | $17.44 | 795,100 | — | — |
| 2008-10-16 | $12.03 | $18.25 | 893,400 | — | — |
| 2008-10-15 | $11.19 | $16.97 | 659,400 | — | — |
| 2008-10-14 | $11.59 | $17.58 | 991,300 | — | — |
| 2008-10-13 | $11.39 | $17.28 | 945,100 | — | — |
| 2008-10-10 | $11.64 | $17.65 | 1,423,000 | — | — |
| 2008-10-09 | $9.51 | $14.42 | 858,200 | — | — |
| 2008-10-08 | $10.68 | $16.20 | 490,400 | — | — |
| 2008-10-07 | $10.90 | $16.53 | 614,100 | — | — |
| 2008-10-06 | $12.65 | $19.19 | 537,700 | — | — |
| 2008-10-03 | $13.25 | $20.10 | 787,700 | — | — |
| 2008-10-02 | $13.56 | $20.57 | 238,700 | — | — |
| 2008-10-01 | $13.89 | $21.07 | 375,900 | — | — |
| 2008-09-30 | $13.90 | $21.08 | 518,300 | — | — |
| 2008-09-29 | $13.39 | $20.31 | 335,400 | — | — |
| 2008-09-26 | $13.96 | $21.04 | 368,800 | — | — |
| 2008-09-25 | $13.79 | $20.79 | 380,100 | — | — |
| 2008-09-24 | $14.15 | $21.33 | 534,000 | — | — |
| 2008-09-23 | $13.53 | $20.40 | 312,800 | — | — |
| 2008-09-22 | $13.95 | $21.03 | 620,900 | — | — |
| 2008-09-19 | $15.01 | $22.63 | 31,500 | — | — |
| 2008-09-18 | $14.01 | $21.12 | 2,766,500 | — | — |
| 2008-09-17 | $11.96 | $18.03 | 1,117,800 | — | — |
| 2008-09-16 | $12.60 | $18.99 | 1,551,400 | — | — |
| 2008-09-15 | $11.86 | $17.88 | 1,226,500 | — | — |
| 2008-09-12 | $12.11 | $18.26 | 1,235,400 | — | — |
| 2008-09-11 | $11.61 | $17.50 | 2,210,300 | — | — |
| 2008-09-10 | $11.72 | $17.67 | 1,227,800 | — | — |
| 2008-09-09 | $11.67 | $17.59 | 1,120,700 | — | — |
| 2008-09-08 | $11.89 | $17.92 | 1,234,100 | — | — |
| 2008-09-05 | $11.11 | $16.75 | 1,226,800 | — | — |
| 2008-09-04 | $10.72 | $16.16 | 842,200 | — | — |
| 2008-09-03 | $11.12 | $16.76 | 1,675,600 | — | — |
| 2008-09-02 | $10.81 | $16.30 | 1,020,300 | — | — |
| 2008-08-29 | $10.75 | $16.21 | 451,000 | — | — |
| 2008-08-28 | $10.92 | $16.46 | 624,400 | — | — |
| 2008-08-27 | $10.32 | $15.56 | 894,900 | — | — |
| 2008-08-26 | $10.20 | $15.38 | 910,600 | — | — |
| 2008-08-25 | $10.50 | $15.83 | 520,300 | — | — |
| 2008-08-22 | $10.84 | $16.34 | 825,000 | — | — |
| 2008-08-21 | $10.65 | $16.05 | 507,000 | — | — |
| 2008-08-20 | $10.80 | $16.28 | 629,700 | — | — |
| 2008-08-19 | $10.93 | $16.48 | 737,300 | — | — |
| 2008-08-18 | $11.22 | $16.91 | 565,500 | — | — |
| 2008-08-15 | $11.81 | $17.80 | 1,414,200 | — | — |
| 2008-08-14 | $11.37 | $17.14 | 616,600 | — | — |
| 2008-08-13 | $11.10 | $16.73 | 1,065,600 | — | — |
| 2008-08-12 | $11.73 | $17.68 | 1,093,600 | — | — |
| 2008-08-11 | $11.84 | $17.85 | 962,900 | — | — |
| 2008-08-08 | $11.46 | $17.28 | 709,200 | — | — |
| 2008-08-07 | $11.19 | $16.87 | 948,300 | — | — |
| 2008-08-06 | $11.59 | $17.47 | 672,800 | — | — |
| 2008-08-05 | $11.62 | $17.52 | 866,200 | — | — |
| 2008-08-04 | $11.35 | $17.11 | 798,600 | — | — |
| 2008-08-01 | $11.49 | $17.32 | 762,600 | — | — |
| 2008-07-31 | $11.32 | $17.06 | 869,200 | — | — |
| 2008-07-30 | $11.47 | $17.29 | 1,588,100 | — | — |
| 2008-07-29 | $11.15 | $16.81 | 1,299,700 | — | — |
| 2008-07-28 | $10.25 | $15.45 | 827,500 | — | — |
| 2008-07-25 | $10.79 | $16.27 | 1,080,400 | — | — |
| 2008-07-24 | $10.70 | $16.13 | 1,399,300 | — | — |
| 2008-07-23 | $11.24 | $16.94 | 2,231,300 | — | — |
| 2008-07-22 | $11.19 | $16.87 | 2,008,700 | — | — |
| 2008-07-21 | $10.23 | $15.42 | 1,116,600 | — | — |
| 2008-07-18 | $10.60 | $15.98 | 2,209,600 | — | — |
| 2008-07-17 | $10.48 | $15.80 | 3,073,200 | — | — |
| 2008-07-16 | $8.73 | $13.16 | 1,366,700 | — | — |
| 2008-07-15 | $7.65 | $11.53 | 2,156,300 | — | — |
| 2008-07-14 | $7.89 | $11.89 | 1,575,500 | — | — |
| 2008-07-11 | $8.67 | $13.07 | 1,544,900 | — | — |
| 2008-07-10 | $8.61 | $12.98 | 1,744,500 | — | — |
| 2008-07-09 | $8.62 | $12.99 | 1,046,500 | — | — |
| 2008-07-08 | $9.16 | $13.81 | 1,476,700 | — | — |
| 2008-07-07 | $8.40 | $12.66 | 1,436,300 | — | — |
| 2008-07-03 | $8.64 | $13.02 | 700,100 | — | — |
| 2008-07-02 | $9.11 | $13.73 | 1,385,200 | — | — |
| 2008-07-01 | $9.61 | $14.49 | 1,138,200 | — | — |
| 2008-06-30 | $9.44 | $14.23 | 1,105,600 | — | — |
| 2008-06-27 | $9.92 | $14.83 | 1,939,500 | — | — |
| 2008-06-26 | $9.96 | $14.89 | 1,180,600 | — | — |
| 2008-06-25 | $9.88 | $14.77 | 1,399,700 | — | — |
| 2008-06-24 | $9.85 | $14.72 | 979,100 | — | — |
| 2008-06-23 | $9.57 | $14.30 | 1,114,400 | — | — |
| 2008-06-20 | $9.97 | $14.90 | 2,082,200 | — | — |
| 2008-06-19 | $9.86 | $14.74 | 1,850,700 | — | — |
| 2008-06-18 | $9.46 | $14.14 | 1,746,000 | — | — |
| 2008-06-17 | $9.88 | $14.77 | 1,008,700 | — | — |
| 2008-06-16 | $10.15 | $15.17 | 1,340,300 | — | — |
| 2008-06-13 | $10.11 | $15.11 | 2,373,300 | — | — |
| 2008-06-12 | $10.33 | $15.44 | 1,352,400 | — | — |
| 2008-06-11 | $10.47 | $15.65 | 1,581,600 | — | — |
| 2008-06-10 | $10.83 | $16.19 | 877,400 | — | — |
| 2008-06-09 | $10.69 | $15.98 | 768,000 | — | — |
| 2008-06-06 | $10.90 | $16.29 | 1,223,500 | — | — |
| 2008-06-05 | $11.50 | $17.19 | 2,964,300 | — | — |
| 2008-06-04 | $10.47 | $15.65 | 800,100 | — | — |
| 2008-06-03 | $10.74 | $16.05 | 1,246,800 | — | — |
| 2008-06-02 | $10.68 | $15.96 | 699,800 | — | — |
| 2008-05-30 | $10.60 | $15.84 | 454,200 | — | — |
| 2008-05-29 | $10.82 | $16.17 | 1,016,600 | — | — |
| 2008-05-28 | $10.45 | $15.62 | 853,600 | — | — |
| 2008-05-27 | $10.37 | $15.50 | 457,200 | — | — |
| 2008-05-23 | $10.19 | $15.23 | 581,300 | — | — |
| 2008-05-22 | $10.28 | $15.36 | 678,500 | — | — |
| 2008-05-21 | $10.16 | $15.18 | 910,100 | — | — |
| 2008-05-20 | $10.30 | $15.39 | 563,600 | — | — |
| 2008-05-19 | $10.35 | $15.47 | 739,400 | — | — |
| 2008-05-16 | $10.44 | $15.60 | 538,500 | — | — |
| 2008-05-15 | $10.60 | $15.84 | 761,500 | — | — |
| 2008-05-14 | $10.66 | $15.93 | 594,100 | — | — |
| 2008-05-13 | $10.66 | $15.93 | 488,100 | — | — |
| 2008-05-12 | $10.75 | $16.07 | 656,900 | — | — |
| 2008-05-09 | $10.58 | $15.81 | 488,800 | — | — |
| 2008-05-08 | $10.66 | $15.93 | 586,100 | — | — |
| 2008-05-07 | $10.85 | $16.22 | 778,800 | — | — |
| 2008-05-06 | $11.33 | $16.93 | 1,571,700 | — | — |
| 2008-05-05 | $11.87 | $17.74 | 763,500 | — | — |
| 2008-05-02 | $12.01 | $17.95 | 890,900 | — | — |
| 2008-05-01 | $12.10 | $18.08 | 1,013,100 | — | — |
| 2008-04-30 | $11.48 | $17.16 | 582,500 | — | — |
| 2008-04-29 | $11.56 | $17.28 | 1,078,100 | — | — |
| 2008-04-28 | $11.68 | $17.46 | 1,072,600 | — | — |
| 2008-04-25 | $11.35 | $16.96 | 611,400 | — | — |
| 2008-04-24 | $11.24 | $16.80 | 1,010,500 | — | — |
| 2008-04-23 | $10.49 | $15.68 | 786,200 | — | — |
| 2008-04-22 | $10.72 | $16.02 | 851,600 | — | — |
| 2008-04-21 | $10.72 | $16.02 | 1,046,200 | — | — |
| 2008-04-18 | $10.95 | $16.37 | 1,439,100 | — | — |
| 2008-04-17 | $10.29 | $15.38 | 1,291,700 | — | — |
| 2008-04-16 | $9.80 | $14.65 | 932,000 | — | — |
| 2008-04-15 | $9.77 | $14.60 | 461,900 | — | — |
| 2008-04-14 | $9.49 | $14.18 | 381,900 | — | — |
| 2008-04-11 | $9.80 | $14.65 | 513,400 | — | — |
| 2008-04-10 | $10.05 | $15.02 | 658,800 | — | — |
| 2008-04-09 | $9.90 | $14.80 | 686,100 | — | — |
| 2008-04-08 | $10.32 | $15.42 | 645,700 | — | — |
| 2008-04-07 | $10.44 | $15.60 | 290,600 | — | — |
| 2008-04-04 | $10.42 | $15.57 | 339,500 | — | — |
| 2008-04-03 | $10.67 | $15.95 | 393,800 | — | — |
| 2008-04-02 | $10.81 | $16.16 | 406,700 | — | — |
| 2008-04-01 | $10.92 | $16.19 | 695,400 | — | — |
| 2008-03-31 | $10.41 | $15.44 | 789,200 | — | — |
| 2008-03-28 | $10.18 | $15.10 | 352,200 | — | — |
| 2008-03-27 | $10.52 | $15.60 | 534,300 | — | — |
| 2008-03-26 | $10.79 | $16.00 | 359,700 | — | — |
| 2008-03-25 | $11.04 | $16.37 | 457,900 | — | — |
| 2008-03-24 | $10.94 | $16.22 | 876,400 | — | — |
| 2008-03-20 | $10.84 | $16.08 | 1,770,800 | — | — |
| 2008-03-19 | $10.20 | $15.13 | 1,190,300 | — | — |
| 2008-03-18 | $10.11 | $14.99 | 890,300 | — | — |
| 2008-03-17 | $9.66 | $14.33 | 909,000 | — | — |
| 2008-03-14 | $9.32 | $13.82 | 1,266,900 | — | — |
| 2008-03-13 | $9.51 | $14.10 | 971,400 | — | — |
| 2008-03-12 | $9.26 | $13.73 | 1,220,900 | — | — |
| 2008-03-11 | $9.62 | $14.27 | 1,567,900 | — | — |
| 2008-03-10 | $8.79 | $13.04 | 602,300 | — | — |
| 2008-03-07 | $8.87 | $13.15 | 686,500 | — | — |
| 2008-03-06 | $8.45 | $12.53 | 453,200 | — | — |
| 2008-03-05 | $8.94 | $13.26 | 570,600 | — | — |
| 2008-03-04 | $8.97 | $13.30 | 803,800 | — | — |
| 2008-03-03 | $9.14 | $13.55 | 499,900 | — | — |
| 2008-02-29 | $9.19 | $13.63 | 695,900 | — | — |
| 2008-02-28 | $9.60 | $14.24 | 759,100 | — | — |
| 2008-02-27 | $10.16 | $15.07 | 682,700 | — | — |
| 2008-02-26 | $10.10 | $14.98 | 537,100 | — | — |
| 2008-02-25 | $10.11 | $14.99 | 577,700 | — | — |
| 2008-02-22 | $9.88 | $14.65 | 818,300 | — | — |
| 2008-02-21 | $9.82 | $14.56 | 549,200 | — | — |
| 2008-02-20 | $10.34 | $15.33 | 476,900 | — | — |
| 2008-02-19 | $10.00 | $14.83 | 576,200 | — | — |
| 2008-02-15 | $10.07 | $14.93 | 988,400 | — | — |
| 2008-02-14 | $10.04 | $14.89 | 720,000 | — | — |
| 2008-02-13 | $10.51 | $15.59 | 668,100 | — | — |
| 2008-02-12 | $10.39 | $15.41 | 602,100 | — | — |
| 2008-02-11 | $10.16 | $15.07 | 647,600 | — | — |
| 2008-02-08 | $10.31 | $15.29 | 1,118,700 | — | — |
| 2008-02-07 | $10.43 | $15.47 | 567,800 | — | — |
| 2008-02-06 | $10.08 | $14.95 | 458,800 | — | — |
| 2008-02-05 | $10.20 | $15.13 | 602,600 | — | — |
| 2008-02-04 | $10.78 | $15.99 | 568,100 | — | — |
| 2008-02-01 | $11.20 | $16.61 | 597,800 | — | — |
| 2008-01-31 | $11.15 | $16.53 | 872,500 | — | — |
| 2008-01-30 | $10.77 | $15.97 | 710,400 | — | — |
| 2008-01-29 | $10.91 | $16.18 | 538,600 | — | — |
| 2008-01-28 | $10.78 | $15.99 | 674,000 | — | — |
| 2008-01-25 | $10.49 | $15.56 | 724,200 | — | — |
| 2008-01-24 | $11.09 | $16.45 | 1,869,500 | — | — |
| 2008-01-23 | $10.70 | $15.87 | 1,869,800 | — | — |
| 2008-01-22 | $9.41 | $13.95 | 999,400 | — | — |
| 2008-01-18 | $9.06 | $13.44 | 992,100 | — | — |
| 2008-01-17 | $9.06 | $13.44 | 520,600 | — | — |
| 2008-01-16 | $9.12 | $13.52 | 711,500 | — | — |
| 2008-01-15 | $9.00 | $13.35 | 903,100 | — | — |
| 2008-01-14 | $9.11 | $13.51 | 553,600 | — | — |
| 2008-01-11 | $9.33 | $13.84 | 824,400 | — | — |
| 2008-01-10 | $9.63 | $14.28 | 922,700 | — | — |
| 2008-01-09 | $9.64 | $14.30 | 922,900 | — | — |
| 2008-01-08 | $9.45 | $14.01 | 1,032,300 | — | — |
| 2008-01-07 | $10.14 | $15.04 | 920,800 | — | — |
| 2008-01-04 | $9.64 | $14.30 | 983,500 | — | — |
| 2008-01-03 | $9.80 | $14.53 | 949,500 | — | — |
| 2008-01-02 | $9.84 | $14.59 | 822,400 | — | — |