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
- 1994-02-10 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 | $9.36 | $9.50 | 448,300 | — | — |
| 2008-12-30 | $9.04 | $9.17 | 260,700 | — | — |
| 2008-12-29 | $8.91 | $9.04 | 307,300 | — | — |
| 2008-12-26 | $8.90 | $9.03 | 103,900 | — | — |
| 2008-12-24 | $8.75 | $8.88 | 324,700 | — | — |
| 2008-12-23 | $9.13 | $9.26 | 254,300 | — | — |
| 2008-12-22 | $9.17 | $9.31 | 207,100 | — | — |
| 2008-12-19 | $9.12 | $9.25 | 515,300 | — | — |
| 2008-12-18 | $9.16 | $9.30 | 312,200 | — | — |
| 2008-12-17 | $9.27 | $9.41 | 274,100 | — | — |
| 2008-12-16 | $8.81 | $8.94 | 422,000 | — | — |
| 2008-12-15 | $8.23 | $8.35 | 238,200 | — | — |
| 2008-12-12 | $9.00 | $9.13 | 249,600 | — | — |
| 2008-12-11 | $8.96 | $9.09 | 357,300 | — | — |
| 2008-12-10 | $9.25 | $9.39 | 160,700 | — | — |
| 2008-12-09 | $9.18 | $9.32 | 297,400 | — | — |
| 2008-12-08 | $9.07 | $9.20 | 269,600 | — | — |
| 2008-12-05 | $9.06 | $9.19 | 362,400 | — | — |
| 2008-12-04 | $8.29 | $8.41 | 196,500 | — | — |
| 2008-12-03 | $8.58 | $8.71 | 294,300 | — | — |
| 2008-12-02 | $8.76 | $8.89 | 318,500 | — | — |
| 2008-12-01 | $8.24 | $8.36 | 363,900 | — | — |
| 2008-11-28 | $9.11 | $9.24 | 210,600 | — | — |
| 2008-11-26 | $9.12 | $9.25 | 570,000 | — | — |
| 2008-11-25 | $8.10 | $8.22 | 1,400,900 | — | — |
| 2008-11-24 | $6.76 | $6.86 | 585,800 | — | — |
| 2008-11-21 | $6.23 | $6.32 | 402,700 | — | — |
| 2008-11-20 | $6.35 | $6.44 | 655,400 | — | — |
| 2008-11-19 | $6.52 | $6.62 | 1,027,700 | — | — |
| 2008-11-18 | $6.56 | $6.66 | 911,500 | — | — |
| 2008-11-17 | $6.95 | $7.05 | 620,700 | — | — |
| 2008-11-14 | $7.85 | $7.97 | 270,900 | — | — |
| 2008-11-13 | $8.50 | $8.63 | 408,300 | — | — |
| 2008-11-12 | $7.99 | $8.11 | 470,100 | — | — |
| 2008-11-11 | $8.20 | $8.32 | 679,900 | — | — |
| 2008-11-10 | $8.88 | $9.01 | 380,000 | — | — |
| 2008-11-07 | $9.14 | $9.27 | 496,600 | — | — |
| 2008-11-06 | $8.85 | $8.98 | 1,556,000 | — | — |
| 2008-11-05 | $10.12 | $10.27 | 265,600 | — | — |
| 2008-11-04 | $10.56 | $10.72 | 333,500 | — | — |
| 2008-11-03 | $10.10 | $10.25 | 1,103,600 | — | — |
| 2008-10-31 | $9.96 | $10.11 | 636,800 | — | — |
| 2008-10-30 | $10.54 | $10.70 | 261,400 | — | — |
| 2008-10-29 | $10.08 | $10.23 | 595,500 | — | — |
| 2008-10-28 | $10.11 | $10.26 | 384,700 | — | — |
| 2008-10-27 | $9.47 | $9.61 | 417,500 | — | — |
| 2008-10-24 | $9.30 | $9.44 | 514,700 | — | — |
| 2008-10-23 | $10.03 | $10.18 | 723,400 | — | — |
| 2008-10-22 | $10.99 | $11.15 | 953,000 | — | — |
| 2008-10-21 | $12.73 | $12.92 | 397,200 | — | — |
| 2008-10-20 | $12.68 | $12.87 | 270,600 | — | — |
| 2008-10-17 | $11.98 | $12.16 | 421,500 | — | — |
| 2008-10-16 | $11.77 | $11.94 | 686,000 | — | — |
| 2008-10-15 | $11.27 | $11.44 | 595,800 | — | — |
| 2008-10-14 | $12.67 | $12.86 | 764,200 | — | — |
| 2008-10-13 | $13.78 | $13.98 | 453,500 | — | — |
| 2008-10-10 | $12.90 | $13.09 | 845,100 | — | — |
| 2008-10-09 | $12.64 | $12.83 | 527,700 | — | — |
| 2008-10-08 | $13.71 | $13.91 | 524,300 | — | — |
| 2008-10-07 | $13.90 | $14.11 | 715,100 | — | — |
| 2008-10-06 | $14.62 | $14.84 | 815,700 | — | — |
| 2008-10-03 | $14.98 | $15.20 | 275,300 | — | — |
| 2008-10-02 | $15.14 | $15.36 | 469,100 | — | — |
| 2008-10-01 | $16.26 | $16.50 | 253,900 | — | — |
| 2008-09-30 | $16.66 | $16.91 | 295,000 | — | — |
| 2008-09-29 | $16.30 | $16.54 | 261,300 | — | — |
| 2008-09-26 | $17.13 | $17.38 | 220,000 | — | — |
| 2008-09-25 | $16.87 | $17.12 | 232,700 | — | — |
| 2008-09-24 | $16.66 | $16.91 | 260,500 | — | — |
| 2008-09-23 | $17.28 | $17.53 | 345,100 | — | — |
| 2008-09-22 | $17.52 | $17.78 | 346,000 | — | — |
| 2008-09-19 | $18.80 | $19.08 | 1,338,200 | — | — |
| 2008-09-18 | $17.97 | $18.24 | 1,173,400 | — | — |
| 2008-09-17 | $16.38 | $16.62 | 512,300 | — | — |
| 2008-09-16 | $17.00 | $17.25 | 599,200 | — | — |
| 2008-09-15 | $16.03 | $16.27 | 258,700 | — | — |
| 2008-09-12 | $16.48 | $16.72 | 291,300 | — | — |
| 2008-09-11 | $16.81 | $17.06 | 243,900 | — | — |
| 2008-09-10 | $16.95 | $17.20 | 288,000 | — | — |
| 2008-09-09 | $16.75 | $17.00 | 581,000 | — | — |
| 2008-09-08 | $16.67 | $16.92 | 451,600 | — | — |
| 2008-09-05 | $16.16 | $16.40 | 321,100 | — | — |
| 2008-09-04 | $16.24 | $16.48 | 491,000 | — | — |
| 2008-09-03 | $16.53 | $16.77 | 674,900 | — | — |
| 2008-09-02 | $16.62 | $16.87 | 804,400 | — | — |
| 2008-08-29 | $17.53 | $17.79 | 306,800 | — | — |
| 2008-08-28 | $17.82 | $18.08 | 531,400 | — | — |
| 2008-08-27 | $18.37 | $18.64 | 1,167,000 | — | — |
| 2008-08-26 | $17.56 | $17.82 | 3,811,400 | — | — |
| 2008-08-25 | $18.11 | $18.38 | 763,500 | — | — |
| 2008-08-22 | $18.70 | $18.98 | 209,000 | — | — |
| 2008-08-21 | $18.25 | $18.52 | 286,100 | — | — |
| 2008-08-20 | $18.70 | $18.98 | 286,900 | — | — |
| 2008-08-19 | $18.63 | $18.90 | 245,000 | — | — |
| 2008-08-18 | $18.87 | $19.15 | 222,300 | — | — |
| 2008-08-15 | $19.00 | $19.28 | 325,900 | — | — |
| 2008-08-14 | $19.00 | $19.28 | 251,700 | — | — |
| 2008-08-13 | $19.06 | $19.34 | 411,300 | — | — |
| 2008-08-12 | $19.15 | $19.43 | 392,700 | — | — |
| 2008-08-11 | $19.32 | $19.60 | 340,900 | — | — |
| 2008-08-08 | $19.00 | $19.28 | 562,900 | — | — |
| 2008-08-07 | $19.36 | $19.65 | 557,400 | — | — |
| 2008-08-06 | $19.10 | $19.38 | 468,100 | — | — |
| 2008-08-05 | $18.99 | $19.27 | 371,800 | — | — |
| 2008-08-04 | $18.09 | $18.36 | 752,000 | — | — |
| 2008-08-01 | $17.96 | $18.22 | 340,800 | — | — |
| 2008-07-31 | $17.85 | $18.11 | 399,000 | — | — |
| 2008-07-30 | $18.15 | $18.42 | 421,700 | — | — |
| 2008-07-29 | $18.13 | $18.40 | 413,300 | — | — |
| 2008-07-28 | $17.60 | $17.86 | 451,600 | — | — |
| 2008-07-25 | $17.90 | $18.16 | 467,500 | — | — |
| 2008-07-24 | $18.21 | $18.48 | 780,200 | — | — |
| 2008-07-23 | $18.27 | $18.54 | 790,300 | — | — |
| 2008-07-22 | $17.39 | $17.65 | 694,700 | — | — |
| 2008-07-21 | $17.60 | $17.86 | 570,100 | — | — |
| 2008-07-18 | $18.09 | $18.36 | 497,500 | — | — |
| 2008-07-17 | $18.09 | $18.36 | 414,200 | — | — |
| 2008-07-16 | $17.84 | $18.10 | 603,500 | — | — |
| 2008-07-15 | $17.04 | $17.29 | 906,900 | — | — |
| 2008-07-14 | $17.27 | $17.52 | 971,600 | — | — |
| 2008-07-11 | $18.77 | $19.05 | 953,500 | — | — |
| 2008-07-10 | $19.78 | $20.07 | 1,275,300 | — | — |
| 2008-07-09 | $20.75 | $21.06 | 752,200 | — | — |
| 2008-07-08 | $20.68 | $20.99 | 461,000 | — | — |
| 2008-07-07 | $20.12 | $20.42 | 325,000 | — | — |
| 2008-07-03 | $19.75 | $20.04 | 206,900 | — | — |
| 2008-07-02 | $19.90 | $20.19 | 384,600 | — | — |
| 2008-07-01 | $20.44 | $20.74 | 496,100 | — | — |
| 2008-06-30 | $20.17 | $20.47 | 582,600 | — | — |
| 2008-06-27 | $20.80 | $21.11 | 926,400 | — | — |
| 2008-06-26 | $20.36 | $20.66 | 679,800 | — | — |
| 2008-06-25 | $20.51 | $20.81 | 552,900 | — | — |
| 2008-06-24 | $19.90 | $20.19 | 440,600 | — | — |
| 2008-06-23 | $19.90 | $20.19 | 399,600 | — | — |
| 2008-06-20 | $19.68 | $19.97 | 599,200 | — | — |
| 2008-06-19 | $19.95 | $20.24 | 340,800 | — | — |
| 2008-06-18 | $19.72 | $20.01 | 196,100 | — | — |
| 2008-06-17 | $19.84 | $20.13 | 236,700 | — | — |
| 2008-06-16 | $20.00 | $20.30 | 214,400 | — | — |
| 2008-06-13 | $19.99 | $20.28 | 267,100 | — | — |
| 2008-06-12 | $19.71 | $20.00 | 337,300 | — | — |
| 2008-06-11 | $19.34 | $19.63 | 195,400 | — | — |
| 2008-06-10 | $19.50 | $19.79 | 287,900 | — | — |
| 2008-06-09 | $19.79 | $20.08 | 422,400 | — | — |
| 2008-06-06 | $19.34 | $19.63 | 318,900 | — | — |
| 2008-06-05 | $20.32 | $20.53 | 322,800 | — | — |
| 2008-06-04 | $19.80 | $20.00 | 402,400 | — | — |
| 2008-06-03 | $19.72 | $19.92 | 580,400 | — | — |
| 2008-06-02 | $19.36 | $19.56 | 645,800 | — | — |
| 2008-05-30 | $20.19 | $20.40 | 965,600 | — | — |
| 2008-05-29 | $18.90 | $19.09 | 704,600 | — | — |
| 2008-05-28 | $18.59 | $18.78 | 2,430,400 | — | — |
| 2008-05-27 | $16.55 | $16.72 | 499,500 | — | — |
| 2008-05-23 | $16.31 | $16.48 | 284,400 | — | — |
| 2008-05-22 | $16.62 | $16.79 | 358,600 | — | — |
| 2008-05-21 | $16.65 | $16.82 | 211,300 | — | — |
| 2008-05-20 | $16.81 | $16.98 | 263,300 | — | — |
| 2008-05-19 | $17.06 | $17.23 | 300,700 | — | — |
| 2008-05-16 | $16.68 | $16.85 | 202,500 | — | — |
| 2008-05-15 | $16.75 | $16.92 | 287,200 | — | — |
| 2008-05-14 | $16.87 | $17.04 | 176,200 | — | — |
| 2008-05-13 | $17.04 | $17.21 | 290,500 | — | — |
| 2008-05-12 | $16.83 | $17.00 | 346,800 | — | — |
| 2008-05-09 | $15.71 | $15.87 | 238,400 | — | — |
| 2008-05-08 | $15.80 | $15.96 | 284,600 | — | — |
| 2008-05-07 | $15.66 | $15.82 | 286,900 | — | — |
| 2008-05-06 | $16.19 | $16.36 | 432,800 | — | — |
| 2008-05-05 | $15.51 | $15.67 | 256,800 | — | — |
| 2008-05-02 | $15.55 | $15.71 | 232,400 | — | — |
| 2008-05-01 | $15.64 | $15.80 | 341,700 | — | — |
| 2008-04-30 | $14.79 | $14.94 | 306,200 | — | — |
| 2008-04-29 | $14.90 | $15.05 | 319,100 | — | — |
| 2008-04-28 | $15.02 | $15.17 | 522,500 | — | — |
| 2008-04-25 | $14.79 | $14.94 | 693,400 | — | — |
| 2008-04-24 | $14.62 | $14.77 | 1,399,400 | — | — |
| 2008-04-23 | $14.37 | $14.52 | 2,963,700 | — | — |
| 2008-04-22 | $18.89 | $19.08 | 211,500 | — | — |
| 2008-04-21 | $19.29 | $19.49 | 179,000 | — | — |
| 2008-04-18 | $19.48 | $19.68 | 189,900 | — | — |
| 2008-04-17 | $19.22 | $19.42 | 162,200 | — | — |
| 2008-04-16 | $19.48 | $19.68 | 310,300 | — | — |
| 2008-04-15 | $18.37 | $18.56 | 287,300 | — | — |
| 2008-04-14 | $18.57 | $18.76 | 188,500 | — | — |
| 2008-04-11 | $18.84 | $19.03 | 145,100 | — | — |
| 2008-04-10 | $19.52 | $19.72 | 285,900 | — | — |
| 2008-04-09 | $19.09 | $19.29 | 474,700 | — | — |
| 2008-04-08 | $20.01 | $20.22 | 427,000 | — | — |
| 2008-04-07 | $20.24 | $20.45 | 678,900 | — | — |
| 2008-04-04 | $19.51 | $19.71 | 781,800 | — | — |
| 2008-04-03 | $18.43 | $18.62 | 322,400 | — | — |
| 2008-04-02 | $18.68 | $18.87 | 479,800 | — | — |
| 2008-04-01 | $18.88 | $19.07 | 536,600 | — | — |
| 2008-03-31 | $17.91 | $18.09 | 428,000 | — | — |
| 2008-03-28 | $17.46 | $17.64 | 302,200 | — | — |
| 2008-03-27 | $16.88 | $17.05 | 356,300 | — | — |
| 2008-03-26 | $17.09 | $17.27 | 144,300 | — | — |
| 2008-03-25 | $17.00 | $17.17 | 208,900 | — | — |
| 2008-03-24 | $17.21 | $17.39 | 300,400 | — | — |
| 2008-03-20 | $16.63 | $16.80 | 687,900 | — | — |
| 2008-03-19 | $15.61 | $15.77 | 297,400 | — | — |
| 2008-03-18 | $15.76 | $15.92 | 275,400 | — | — |
| 2008-03-17 | $14.75 | $14.90 | 204,900 | — | — |
| 2008-03-14 | $15.15 | $15.31 | 474,400 | — | — |
| 2008-03-13 | $15.60 | $15.76 | 453,700 | — | — |
| 2008-03-12 | $15.89 | $16.05 | 406,700 | — | — |
| 2008-03-11 | $15.70 | $15.86 | 381,200 | — | — |
| 2008-03-10 | $15.54 | $15.70 | 344,700 | — | — |
| 2008-03-07 | $16.01 | $16.17 | 248,300 | — | — |
| 2008-03-06 | $16.20 | $16.37 | 320,200 | — | — |
| 2008-03-05 | $16.86 | $17.03 | 722,400 | — | — |
| 2008-03-04 | $16.05 | $16.21 | 616,000 | — | — |
| 2008-03-03 | $16.30 | $16.47 | 776,900 | — | — |
| 2008-02-29 | $17.28 | $17.46 | 309,400 | — | — |
| 2008-02-28 | $17.48 | $17.66 | 419,200 | — | — |
| 2008-02-27 | $17.65 | $17.83 | 759,200 | — | — |
| 2008-02-26 | $17.47 | $17.65 | 227,100 | — | — |
| 2008-02-25 | $17.52 | $17.70 | 432,500 | — | — |
| 2008-02-22 | $17.23 | $17.41 | 434,200 | — | — |
| 2008-02-21 | $17.34 | $17.52 | 450,900 | — | — |
| 2008-02-20 | $17.28 | $17.46 | 492,000 | — | — |
| 2008-02-19 | $17.61 | $17.79 | 509,300 | — | — |
| 2008-02-15 | $17.22 | $17.40 | 612,600 | — | — |
| 2008-02-14 | $16.96 | $17.13 | 1,214,200 | — | — |
| 2008-02-13 | $17.54 | $17.72 | 3,217,200 | — | — |
| 2008-02-12 | $19.48 | $19.68 | 461,800 | — | — |
| 2008-02-11 | $19.08 | $19.28 | 511,700 | — | — |
| 2008-02-08 | $19.36 | $19.56 | 407,300 | — | — |
| 2008-02-07 | $19.39 | $19.59 | 253,400 | — | — |
| 2008-02-06 | $19.25 | $19.45 | 184,300 | — | — |
| 2008-02-05 | $19.55 | $19.75 | 296,700 | — | — |
| 2008-02-04 | $20.19 | $20.40 | 305,100 | — | — |
| 2008-02-01 | $20.78 | $20.99 | 301,100 | — | — |
| 2008-01-31 | $20.49 | $20.70 | 321,000 | — | — |
| 2008-01-30 | $20.01 | $20.22 | 332,800 | — | — |
| 2008-01-29 | $20.15 | $20.36 | 456,700 | — | — |
| 2008-01-28 | $19.33 | $19.53 | 436,200 | — | — |
| 2008-01-25 | $19.16 | $19.36 | 346,800 | — | — |
| 2008-01-24 | $18.67 | $18.86 | 601,600 | — | — |
| 2008-01-23 | $19.22 | $19.42 | 517,400 | — | — |
| 2008-01-22 | $19.02 | $19.22 | 616,900 | — | — |
| 2008-01-18 | $19.44 | $19.64 | 583,500 | — | — |
| 2008-01-17 | $19.98 | $20.18 | 414,500 | — | — |
| 2008-01-16 | $20.55 | $20.76 | 546,700 | — | — |
| 2008-01-15 | $21.38 | $21.60 | 363,500 | — | — |
| 2008-01-14 | $21.99 | $22.22 | 426,900 | — | — |
| 2008-01-11 | $22.27 | $22.50 | 455,300 | — | — |
| 2008-01-10 | $22.70 | $22.93 | 464,600 | — | — |
| 2008-01-09 | $22.60 | $22.83 | 378,200 | — | — |
| 2008-01-08 | $22.02 | $22.25 | 374,600 | — | — |
| 2008-01-07 | $22.17 | $22.40 | 323,000 | — | — |
| 2008-01-04 | $21.61 | $21.83 | 328,100 | — | — |
| 2008-01-03 | $22.51 | $22.74 | 274,000 | — | — |
| 2008-01-02 | $22.43 | $22.66 | 322,300 | — | — |