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
- 2006-09-22 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 | $13.41 | $13.41 | 314,200 | — | — |
| 2008-12-30 | $12.95 | $12.95 | 215,700 | — | — |
| 2008-12-29 | $12.22 | $12.22 | 315,500 | — | — |
| 2008-12-26 | $12.17 | $12.17 | 68,100 | — | — |
| 2008-12-24 | $11.99 | $11.99 | 113,800 | — | — |
| 2008-12-23 | $12.22 | $12.22 | 194,000 | — | — |
| 2008-12-22 | $12.74 | $12.74 | 394,200 | — | — |
| 2008-12-19 | $12.77 | $12.77 | 929,600 | — | — |
| 2008-12-18 | $12.68 | $12.68 | 504,700 | — | — |
| 2008-12-17 | $12.80 | $12.80 | 235,200 | — | — |
| 2008-12-16 | $12.57 | $12.57 | 310,200 | — | — |
| 2008-12-15 | $11.47 | $11.47 | 364,100 | — | — |
| 2008-12-12 | $11.54 | $11.54 | 405,800 | — | — |
| 2008-12-11 | $11.12 | $11.12 | 471,800 | — | — |
| 2008-12-10 | $11.65 | $11.65 | 417,300 | — | — |
| 2008-12-09 | $11.91 | $11.91 | 706,900 | — | — |
| 2008-12-08 | $11.79 | $11.79 | 536,500 | — | — |
| 2008-12-05 | $10.94 | $10.94 | 341,800 | — | — |
| 2008-12-04 | $9.66 | $9.66 | 261,600 | — | — |
| 2008-12-03 | $9.87 | $9.87 | 241,100 | — | — |
| 2008-12-02 | $9.65 | $9.65 | 289,200 | — | — |
| 2008-12-01 | $9.26 | $9.26 | 344,400 | — | — |
| 2008-11-28 | $10.25 | $10.25 | 85,300 | — | — |
| 2008-11-26 | $10.27 | $10.27 | 385,700 | — | — |
| 2008-11-25 | $9.48 | $9.48 | 546,400 | — | — |
| 2008-11-24 | $9.49 | $9.49 | 711,200 | — | — |
| 2008-11-21 | $8.02 | $8.02 | 602,000 | — | — |
| 2008-11-20 | $7.94 | $7.94 | 554,900 | — | — |
| 2008-11-19 | $8.51 | $8.51 | 331,800 | — | — |
| 2008-11-18 | $9.37 | $9.37 | 247,500 | — | — |
| 2008-11-17 | $9.54 | $9.54 | 337,400 | — | — |
| 2008-11-14 | $9.82 | $9.82 | 272,800 | — | — |
| 2008-11-13 | $10.14 | $10.14 | 525,800 | — | — |
| 2008-11-12 | $10.00 | $10.00 | 430,800 | — | — |
| 2008-11-11 | $10.28 | $10.28 | 247,700 | — | — |
| 2008-11-10 | $10.47 | $10.47 | 563,300 | — | — |
| 2008-11-07 | $10.73 | $10.73 | 265,800 | — | — |
| 2008-11-06 | $10.57 | $10.57 | 511,700 | — | — |
| 2008-11-05 | $10.46 | $10.46 | 612,200 | — | — |
| 2008-11-04 | $10.60 | $10.60 | 426,700 | — | — |
| 2008-11-03 | $10.66 | $10.66 | 340,000 | — | — |
| 2008-10-31 | $10.70 | $10.70 | 577,000 | — | — |
| 2008-10-30 | $10.86 | $10.86 | 1,498,800 | — | — |
| 2008-10-29 | $10.37 | $10.37 | 476,100 | — | — |
| 2008-10-28 | $10.38 | $10.38 | 469,800 | — | — |
| 2008-10-27 | $8.92 | $8.92 | 347,900 | — | — |
| 2008-10-24 | $9.13 | $9.13 | 299,900 | — | — |
| 2008-10-23 | $9.04 | $9.04 | 187,400 | — | — |
| 2008-10-22 | $9.31 | $9.31 | 264,000 | — | — |
| 2008-10-21 | $9.50 | $9.50 | 314,700 | — | — |
| 2008-10-20 | $9.75 | $9.75 | 346,700 | — | — |
| 2008-10-17 | $9.64 | $9.64 | 433,700 | — | — |
| 2008-10-16 | $10.25 | $10.25 | 602,000 | — | — |
| 2008-10-15 | $9.50 | $9.50 | 567,300 | — | — |
| 2008-10-14 | $9.50 | $9.50 | 505,900 | — | — |
| 2008-10-13 | $9.69 | $9.69 | 152,100 | — | — |
| 2008-10-10 | $8.71 | $8.71 | 752,200 | — | — |
| 2008-10-09 | $8.12 | $8.12 | 649,200 | — | — |
| 2008-10-08 | $8.84 | $8.84 | 1,549,600 | — | — |
| 2008-10-07 | $9.08 | $9.08 | 1,015,500 | — | — |
| 2008-10-06 | $9.61 | $9.61 | 1,028,100 | — | — |
| 2008-10-03 | $10.25 | $10.25 | 547,300 | — | — |
| 2008-10-02 | $10.60 | $10.60 | 703,100 | — | — |
| 2008-10-01 | $11.38 | $11.38 | 410,700 | — | — |
| 2008-09-30 | $12.05 | $12.05 | 724,100 | — | — |
| 2008-09-29 | $10.95 | $10.95 | 700,200 | — | — |
| 2008-09-26 | $12.02 | $12.02 | 1,022,200 | — | — |
| 2008-09-25 | $12.69 | $12.69 | 482,100 | — | — |
| 2008-09-24 | $13.50 | $13.50 | 226,300 | — | — |
| 2008-09-23 | $13.63 | $13.63 | 279,400 | — | — |
| 2008-09-22 | $14.35 | $14.35 | 579,500 | — | — |
| 2008-09-19 | $14.72 | $14.72 | 1,034,100 | — | — |
| 2008-09-18 | $13.42 | $13.42 | 1,016,000 | — | — |
| 2008-09-17 | $13.01 | $13.01 | 1,208,300 | — | — |
| 2008-09-16 | $14.24 | $14.24 | 644,900 | — | — |
| 2008-09-15 | $14.85 | $14.85 | 402,000 | — | — |
| 2008-09-12 | $15.28 | $15.28 | 280,100 | — | — |
| 2008-09-11 | $15.67 | $15.67 | 245,000 | — | — |
| 2008-09-10 | $15.84 | $15.84 | 246,400 | — | — |
| 2008-09-09 | $15.57 | $15.57 | 361,000 | — | — |
| 2008-09-08 | $16.00 | $16.00 | 380,300 | — | — |
| 2008-09-05 | $16.00 | $16.00 | 257,000 | — | — |
| 2008-09-04 | $15.95 | $15.95 | 294,600 | — | — |
| 2008-09-03 | $16.58 | $16.58 | 239,600 | — | — |
| 2008-09-02 | $16.67 | $16.67 | 225,700 | — | — |
| 2008-08-29 | $16.86 | $16.86 | 324,300 | — | — |
| 2008-08-28 | $16.54 | $16.54 | 433,100 | — | — |
| 2008-08-27 | $16.23 | $16.23 | 358,400 | — | — |
| 2008-08-26 | $16.40 | $16.40 | 187,200 | — | — |
| 2008-08-25 | $16.67 | $16.67 | 159,100 | — | — |
| 2008-08-22 | $17.21 | $17.21 | 215,900 | — | — |
| 2008-08-21 | $16.58 | $16.58 | 174,700 | — | — |
| 2008-08-20 | $16.80 | $16.80 | 325,700 | — | — |
| 2008-08-19 | $16.41 | $16.41 | 352,900 | — | — |
| 2008-08-18 | $17.03 | $17.03 | 307,300 | — | — |
| 2008-08-15 | $17.51 | $17.51 | 500,200 | — | — |
| 2008-08-14 | $17.54 | $17.54 | 274,900 | — | — |
| 2008-08-13 | $17.35 | $17.35 | 259,900 | — | — |
| 2008-08-12 | $17.23 | $17.23 | 584,100 | — | — |
| 2008-08-11 | $17.15 | $17.15 | 688,400 | — | — |
| 2008-08-08 | $16.46 | $16.46 | 707,200 | — | — |
| 2008-08-07 | $15.40 | $15.40 | 711,900 | — | — |
| 2008-08-06 | $14.43 | $14.43 | 1,136,800 | — | — |
| 2008-08-05 | $14.20 | $14.20 | 1,793,700 | — | — |
| 2008-08-04 | $14.93 | $14.93 | 725,800 | — | — |
| 2008-08-01 | $15.06 | $15.06 | 206,700 | — | — |
| 2008-07-31 | $15.23 | $15.23 | 337,700 | — | — |
| 2008-07-30 | $15.03 | $15.03 | 527,300 | — | — |
| 2008-07-29 | $15.28 | $15.28 | 286,200 | — | — |
| 2008-07-28 | $14.90 | $14.90 | 222,600 | — | — |
| 2008-07-25 | $15.35 | $15.35 | 169,100 | — | — |
| 2008-07-24 | $15.48 | $15.48 | 170,600 | — | — |
| 2008-07-23 | $15.45 | $15.45 | 203,000 | — | — |
| 2008-07-22 | $15.35 | $15.35 | 207,300 | — | — |
| 2008-07-21 | $15.28 | $15.28 | 301,300 | — | — |
| 2008-07-18 | $15.26 | $15.26 | 298,100 | — | — |
| 2008-07-17 | $15.70 | $15.70 | 217,100 | — | — |
| 2008-07-16 | $15.65 | $15.65 | 365,000 | — | — |
| 2008-07-15 | $15.28 | $15.28 | 479,900 | — | — |
| 2008-07-14 | $15.79 | $15.79 | 472,500 | — | — |
| 2008-07-11 | $16.31 | $16.31 | 483,400 | — | — |
| 2008-07-10 | $16.02 | $16.02 | 359,900 | — | — |
| 2008-07-09 | $15.85 | $15.85 | 304,300 | — | — |
| 2008-07-08 | $16.17 | $16.17 | 503,800 | — | — |
| 2008-07-07 | $15.45 | $15.45 | 439,500 | — | — |
| 2008-07-03 | $15.34 | $15.34 | 413,400 | — | — |
| 2008-07-02 | $15.65 | $15.65 | 1,251,200 | — | — |
| 2008-07-01 | $16.61 | $16.61 | 535,700 | — | — |
| 2008-06-30 | $16.64 | $16.64 | 633,300 | — | — |
| 2008-06-27 | $17.05 | $17.05 | 1,661,900 | — | — |
| 2008-06-26 | $17.12 | $17.12 | 270,300 | — | — |
| 2008-06-25 | $17.74 | $17.74 | 948,600 | — | — |
| 2008-06-24 | $17.08 | $17.08 | 507,200 | — | — |
| 2008-06-23 | $17.34 | $17.34 | 568,300 | — | — |
| 2008-06-20 | $17.55 | $17.55 | 661,800 | — | — |
| 2008-06-19 | $18.06 | $18.06 | 256,100 | — | — |
| 2008-06-18 | $17.14 | $17.14 | 207,000 | — | — |
| 2008-06-17 | $17.30 | $17.30 | 141,100 | — | — |
| 2008-06-16 | $17.51 | $17.51 | 131,700 | — | — |
| 2008-06-13 | $17.33 | $17.33 | 203,700 | — | — |
| 2008-06-12 | $17.19 | $17.19 | 173,700 | — | — |
| 2008-06-11 | $17.00 | $17.00 | 400,700 | — | — |
| 2008-06-10 | $17.23 | $17.23 | 402,000 | — | — |
| 2008-06-09 | $17.30 | $17.30 | 503,500 | — | — |
| 2008-06-06 | $18.33 | $18.33 | 501,000 | — | — |
| 2008-06-05 | $18.61 | $18.61 | 648,000 | — | — |
| 2008-06-04 | $17.75 | $17.75 | 296,100 | — | — |
| 2008-06-03 | $17.41 | $17.41 | 300,000 | — | — |
| 2008-06-02 | $17.23 | $17.23 | 240,600 | — | — |
| 2008-05-30 | $17.51 | $17.51 | 501,400 | — | — |
| 2008-05-29 | $17.25 | $17.25 | 434,700 | — | — |
| 2008-05-28 | $16.87 | $16.87 | 327,900 | — | — |
| 2008-05-27 | $16.62 | $16.62 | 275,000 | — | — |
| 2008-05-23 | $16.33 | $16.33 | 327,600 | — | — |
| 2008-05-22 | $16.32 | $16.32 | 470,400 | — | — |
| 2008-05-21 | $16.38 | $16.38 | 452,100 | — | — |
| 2008-05-20 | $16.60 | $16.60 | 461,800 | — | — |
| 2008-05-19 | $16.55 | $16.55 | 523,600 | — | — |
| 2008-05-16 | $16.45 | $16.45 | 783,800 | — | — |
| 2008-05-15 | $17.00 | $17.00 | 1,093,000 | — | — |
| 2008-05-14 | $16.10 | $16.10 | 2,754,000 | — | — |
| 2008-05-13 | $14.25 | $14.25 | 553,700 | — | — |
| 2008-05-12 | $13.73 | $13.73 | 976,200 | — | — |
| 2008-05-09 | $12.69 | $12.69 | 1,089,500 | — | — |
| 2008-05-08 | $12.35 | $12.35 | 498,900 | — | — |
| 2008-05-07 | $12.38 | $12.38 | 596,300 | — | — |
| 2008-05-06 | $12.43 | $12.43 | 266,700 | — | — |
| 2008-05-05 | $12.28 | $12.28 | 300,400 | — | — |
| 2008-05-02 | $12.35 | $12.35 | 429,100 | — | — |
| 2008-05-01 | $12.57 | $12.57 | 474,500 | — | — |
| 2008-04-30 | $12.30 | $12.30 | 411,400 | — | — |
| 2008-04-29 | $12.45 | $12.45 | 374,300 | — | — |
| 2008-04-28 | $12.52 | $12.52 | 431,500 | — | — |
| 2008-04-25 | $12.53 | $12.53 | 261,000 | — | — |
| 2008-04-24 | $12.56 | $12.56 | 173,800 | — | — |
| 2008-04-23 | $12.43 | $12.43 | 171,200 | — | — |
| 2008-04-22 | $12.13 | $12.13 | 236,300 | — | — |
| 2008-04-21 | $12.58 | $12.58 | 207,200 | — | — |
| 2008-04-18 | $12.35 | $12.35 | 235,300 | — | — |
| 2008-04-17 | $11.93 | $11.93 | 129,700 | — | — |
| 2008-04-16 | $12.08 | $12.08 | 245,900 | — | — |
| 2008-04-15 | $11.99 | $11.99 | 150,900 | — | — |
| 2008-04-14 | $11.87 | $11.87 | 157,400 | — | — |
| 2008-04-11 | $11.87 | $11.87 | 122,900 | — | — |
| 2008-04-10 | $12.43 | $12.43 | 246,100 | — | — |
| 2008-04-09 | $12.17 | $12.17 | 243,700 | — | — |
| 2008-04-08 | $12.54 | $12.54 | 486,900 | — | — |
| 2008-04-07 | $12.93 | $12.93 | 507,100 | — | — |
| 2008-04-04 | $12.70 | $12.70 | 645,500 | — | — |
| 2008-04-03 | $11.95 | $11.95 | 751,700 | — | — |
| 2008-04-02 | $11.20 | $11.20 | 854,300 | — | — |
| 2008-04-01 | $11.89 | $11.89 | 1,589,100 | — | — |
| 2008-03-31 | $12.40 | $12.40 | 492,900 | — | — |
| 2008-03-28 | $13.08 | $13.08 | 812,000 | — | — |
| 2008-03-27 | $13.54 | $13.54 | 278,400 | — | — |
| 2008-03-26 | $14.45 | $14.45 | 226,000 | — | — |
| 2008-03-25 | $14.39 | $14.39 | 318,600 | — | — |
| 2008-03-24 | $14.53 | $14.53 | 324,200 | — | — |
| 2008-03-20 | $13.77 | $13.77 | 581,600 | — | — |
| 2008-03-19 | $13.74 | $13.74 | 1,437,600 | — | — |
| 2008-03-18 | $14.18 | $14.18 | 208,700 | — | — |
| 2008-03-17 | $13.50 | $13.50 | 242,100 | — | — |
| 2008-03-14 | $13.62 | $13.62 | 207,100 | — | — |
| 2008-03-13 | $13.81 | $13.81 | 129,700 | — | — |
| 2008-03-12 | $13.59 | $13.59 | 372,500 | — | — |
| 2008-03-11 | $13.19 | $13.19 | 192,900 | — | — |
| 2008-03-10 | $12.64 | $12.64 | 293,000 | — | — |
| 2008-03-07 | $13.49 | $13.49 | 278,600 | — | — |
| 2008-03-06 | $13.26 | $13.26 | 326,500 | — | — |
| 2008-03-05 | $13.59 | $13.59 | 464,600 | — | — |
| 2008-03-04 | $13.27 | $13.27 | 1,153,800 | — | — |
| 2008-03-03 | $13.71 | $13.71 | 515,900 | — | — |
| 2008-02-29 | $14.00 | $14.00 | 1,299,700 | — | — |
| 2008-02-28 | $14.49 | $14.49 | 333,600 | — | — |
| 2008-02-27 | $15.01 | $15.01 | 331,000 | — | — |
| 2008-02-26 | $15.27 | $15.27 | 389,900 | — | — |
| 2008-02-25 | $15.13 | $15.13 | 322,300 | — | — |
| 2008-02-22 | $15.10 | $15.10 | 181,000 | — | — |
| 2008-02-21 | $15.25 | $15.25 | 197,300 | — | — |
| 2008-02-20 | $15.47 | $15.47 | 223,800 | — | — |
| 2008-02-19 | $15.32 | $15.32 | 166,200 | — | — |
| 2008-02-15 | $15.49 | $15.49 | 311,000 | — | — |
| 2008-02-14 | $15.70 | $15.70 | 264,200 | — | — |
| 2008-02-13 | $15.88 | $15.88 | 304,600 | — | — |
| 2008-02-12 | $14.90 | $14.90 | 341,300 | — | — |
| 2008-02-11 | $15.09 | $15.09 | 428,900 | — | — |
| 2008-02-08 | $14.72 | $14.72 | 524,600 | — | — |
| 2008-02-07 | $14.43 | $14.43 | 1,406,300 | — | — |
| 2008-02-06 | $14.55 | $14.55 | 4,093,100 | — | — |
| 2008-02-05 | $19.35 | $19.35 | 596,300 | — | — |
| 2008-02-04 | $19.15 | $19.15 | 347,300 | — | — |
| 2008-02-01 | $19.31 | $19.31 | 447,100 | — | — |
| 2008-01-31 | $18.62 | $18.62 | 399,200 | — | — |
| 2008-01-30 | $18.47 | $18.47 | 224,500 | — | — |
| 2008-01-29 | $18.76 | $18.76 | 401,200 | — | — |
| 2008-01-28 | $18.65 | $18.65 | 269,300 | — | — |
| 2008-01-25 | $18.99 | $18.99 | 706,700 | — | — |
| 2008-01-24 | $18.00 | $18.00 | 313,900 | — | — |
| 2008-01-23 | $17.24 | $17.24 | 378,400 | — | — |
| 2008-01-22 | $17.71 | $17.71 | 439,800 | — | — |
| 2008-01-18 | $17.83 | $17.83 | 449,400 | — | — |
| 2008-01-17 | $17.49 | $17.49 | 412,200 | — | — |
| 2008-01-16 | $16.81 | $16.81 | 525,900 | — | — |
| 2008-01-15 | $17.78 | $17.78 | 442,100 | — | — |
| 2008-01-14 | $18.24 | $18.24 | 468,900 | — | — |
| 2008-01-11 | $19.01 | $19.01 | 324,600 | — | — |
| 2008-01-10 | $19.19 | $19.19 | 297,700 | — | — |
| 2008-01-09 | $19.23 | $19.23 | 502,800 | — | — |
| 2008-01-08 | $19.05 | $19.05 | 235,400 | — | — |
| 2008-01-07 | $19.18 | $19.18 | 372,200 | — | — |
| 2008-01-04 | $19.64 | $19.64 | 340,500 | — | — |
| 2008-01-03 | $20.26 | $20.26 | 195,100 | — | — |
| 2008-01-02 | $20.42 | $20.42 | 295,700 | — | — |