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
- 2006-11-15 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 | $26.11 | $26.11 | 753,400 | — | — |
| 2008-12-30 | $25.93 | $25.93 | 793,700 | — | — |
| 2008-12-29 | $23.38 | $23.38 | 799,300 | — | — |
| 2008-12-26 | $25.45 | $25.45 | 420,300 | — | — |
| 2008-12-24 | $24.49 | $24.49 | 314,500 | — | — |
| 2008-12-23 | $24.92 | $24.92 | 513,100 | — | — |
| 2008-12-22 | $24.75 | $24.75 | 742,200 | — | — |
| 2008-12-19 | $25.36 | $25.36 | 733,100 | — | — |
| 2008-12-18 | $25.30 | $25.30 | 740,000 | — | — |
| 2008-12-17 | $24.05 | $24.05 | 642,200 | — | — |
| 2008-12-16 | $22.71 | $22.71 | 520,600 | — | — |
| 2008-12-15 | $22.47 | $22.47 | 503,500 | — | — |
| 2008-12-12 | $24.11 | $24.11 | 779,100 | — | — |
| 2008-12-11 | $23.45 | $23.45 | 628,400 | — | — |
| 2008-12-10 | $25.11 | $25.11 | 596,600 | — | — |
| 2008-12-09 | $23.77 | $23.77 | 765,300 | — | — |
| 2008-12-08 | $24.38 | $24.38 | 806,800 | — | — |
| 2008-12-05 | $22.86 | $22.86 | 1,001,300 | — | — |
| 2008-12-04 | $21.92 | $21.92 | 1,097,900 | — | — |
| 2008-12-03 | $23.63 | $23.63 | 1,098,300 | — | — |
| 2008-12-02 | $24.24 | $24.24 | 1,158,900 | — | — |
| 2008-12-01 | $22.37 | $22.37 | 843,500 | — | — |
| 2008-11-28 | $22.62 | $22.62 | 627,900 | — | — |
| 2008-11-26 | $21.46 | $21.46 | 1,072,700 | — | — |
| 2008-11-25 | $21.22 | $21.22 | 682,700 | — | — |
| 2008-11-24 | $19.86 | $19.86 | 689,300 | — | — |
| 2008-11-21 | $17.44 | $17.44 | 811,500 | — | — |
| 2008-11-20 | $18.15 | $18.15 | 632,000 | — | — |
| 2008-11-19 | $20.06 | $20.06 | 611,100 | — | — |
| 2008-11-18 | $20.34 | $20.34 | 674,100 | — | — |
| 2008-11-17 | $18.62 | $18.62 | 402,200 | — | — |
| 2008-11-14 | $18.37 | $18.37 | 388,200 | — | — |
| 2008-11-13 | $19.91 | $19.91 | 1,124,600 | — | — |
| 2008-11-12 | $20.00 | $20.00 | 508,400 | — | — |
| 2008-11-11 | $19.79 | $19.79 | 438,700 | — | — |
| 2008-11-10 | $20.37 | $20.37 | 795,700 | — | — |
| 2008-11-07 | $20.35 | $20.35 | 1,149,000 | — | — |
| 2008-11-06 | $17.04 | $17.04 | 752,800 | — | — |
| 2008-11-05 | $16.97 | $16.97 | 448,900 | — | — |
| 2008-11-04 | $17.88 | $17.88 | 887,300 | — | — |
| 2008-11-03 | $18.47 | $18.47 | 948,800 | — | — |
| 2008-10-31 | $18.01 | $18.01 | 523,500 | — | — |
| 2008-10-30 | $17.55 | $17.55 | 325,600 | — | — |
| 2008-10-29 | $16.93 | $16.93 | 618,600 | — | — |
| 2008-10-28 | $15.86 | $15.86 | 428,700 | — | — |
| 2008-10-27 | $14.40 | $14.40 | 329,100 | — | — |
| 2008-10-24 | $15.65 | $15.65 | 534,400 | — | — |
| 2008-10-23 | $15.21 | $15.21 | 778,300 | — | — |
| 2008-10-22 | $17.10 | $17.10 | 665,600 | — | — |
| 2008-10-21 | $17.46 | $17.46 | 822,000 | — | — |
| 2008-10-20 | $18.30 | $18.30 | 880,400 | — | — |
| 2008-10-17 | $16.58 | $16.58 | 1,277,700 | — | — |
| 2008-10-16 | $16.66 | $16.66 | 784,600 | — | — |
| 2008-10-15 | $15.29 | $15.29 | 770,800 | — | — |
| 2008-10-14 | $15.00 | $15.00 | 1,122,100 | — | — |
| 2008-10-13 | $13.68 | $13.68 | 102,400 | — | — |
| 2008-10-10 | $13.41 | $13.41 | 451,700 | — | — |
| 2008-10-09 | $12.39 | $12.39 | 235,400 | — | — |
| 2008-10-08 | $13.32 | $13.32 | 346,700 | — | — |
| 2008-10-07 | $13.23 | $13.23 | 271,200 | — | — |
| 2008-10-06 | $13.50 | $13.50 | 378,400 | — | — |
| 2008-10-03 | $12.59 | $12.59 | 196,400 | — | — |
| 2008-10-02 | $12.92 | $12.92 | 242,800 | — | — |
| 2008-10-01 | $13.83 | $13.83 | 369,200 | — | — |
| 2008-09-30 | $13.09 | $13.09 | 503,300 | — | — |
| 2008-09-29 | $14.29 | $14.29 | 495,000 | — | — |
| 2008-09-26 | $14.65 | $14.65 | 519,700 | — | — |
| 2008-09-25 | $14.26 | $14.26 | 218,500 | — | — |
| 2008-09-24 | $14.21 | $14.21 | 481,600 | — | — |
| 2008-09-23 | $13.77 | $13.77 | 182,400 | — | — |
| 2008-09-22 | $13.91 | $13.91 | 217,700 | — | — |
| 2008-09-19 | $13.75 | $13.75 | 412,800 | — | — |
| 2008-09-18 | $13.97 | $13.97 | 385,500 | — | — |
| 2008-09-17 | $13.12 | $13.12 | 340,800 | — | — |
| 2008-09-16 | $14.31 | $14.31 | 293,400 | — | — |
| 2008-09-15 | $13.75 | $13.75 | 202,200 | — | — |
| 2008-09-12 | $13.75 | $13.75 | 254,800 | — | — |
| 2008-09-11 | $13.46 | $13.46 | 166,300 | — | — |
| 2008-09-10 | $13.23 | $13.23 | 151,900 | — | — |
| 2008-09-09 | $12.98 | $12.98 | 242,400 | — | — |
| 2008-09-08 | $13.73 | $13.73 | 200,400 | — | — |
| 2008-09-05 | $13.45 | $13.45 | 167,700 | — | — |
| 2008-09-04 | $13.74 | $13.74 | 182,800 | — | — |
| 2008-09-03 | $13.79 | $13.79 | 292,300 | — | — |
| 2008-09-02 | $13.89 | $13.89 | 403,900 | — | — |
| 2008-08-29 | $13.86 | $13.86 | 386,600 | — | — |
| 2008-08-28 | $14.39 | $14.39 | 353,700 | — | — |
| 2008-08-27 | $13.32 | $13.32 | 284,800 | — | — |
| 2008-08-26 | $12.49 | $12.49 | 144,200 | — | — |
| 2008-08-25 | $12.33 | $12.33 | 222,300 | — | — |
| 2008-08-22 | $12.03 | $12.03 | 195,500 | — | — |
| 2008-08-21 | $11.73 | $11.73 | 170,500 | — | — |
| 2008-08-20 | $11.90 | $11.90 | 125,800 | — | — |
| 2008-08-19 | $11.68 | $11.68 | 151,600 | — | — |
| 2008-08-18 | $11.46 | $11.46 | 102,000 | — | — |
| 2008-08-15 | $11.31 | $11.31 | 186,100 | — | — |
| 2008-08-14 | $11.26 | $11.26 | 138,300 | — | — |
| 2008-08-13 | $10.90 | $10.90 | 160,100 | — | — |
| 2008-08-12 | $10.89 | $10.89 | 276,100 | — | — |
| 2008-08-11 | $10.55 | $10.55 | 429,800 | — | — |
| 2008-08-08 | $10.68 | $10.68 | 575,800 | — | — |
| 2008-08-07 | $10.64 | $10.64 | 1,229,400 | — | — |
| 2008-08-06 | $13.99 | $13.99 | 203,000 | — | — |
| 2008-08-05 | $14.00 | $14.00 | 257,200 | — | — |
| 2008-08-04 | $13.88 | $13.88 | 232,000 | — | — |
| 2008-08-01 | $13.69 | $13.69 | 233,000 | — | — |
| 2008-07-31 | $13.47 | $13.47 | 238,100 | — | — |
| 2008-07-30 | $13.04 | $13.04 | 218,700 | — | — |
| 2008-07-29 | $12.70 | $12.70 | 196,000 | — | — |
| 2008-07-28 | $12.21 | $12.21 | 174,400 | — | — |
| 2008-07-25 | $12.79 | $12.79 | 237,100 | — | — |
| 2008-07-24 | $12.97 | $12.97 | 220,100 | — | — |
| 2008-07-23 | $12.83 | $12.83 | 119,900 | — | — |
| 2008-07-22 | $12.77 | $12.77 | 137,800 | — | — |
| 2008-07-21 | $12.47 | $12.47 | 139,700 | — | — |
| 2008-07-18 | $12.49 | $12.49 | 160,900 | — | — |
| 2008-07-17 | $12.43 | $12.43 | 255,900 | — | — |
| 2008-07-16 | $12.36 | $12.36 | 319,700 | — | — |
| 2008-07-15 | $11.91 | $11.91 | 201,300 | — | — |
| 2008-07-14 | $12.20 | $12.20 | 261,000 | — | — |
| 2008-07-11 | $12.05 | $12.05 | 171,700 | — | — |
| 2008-07-10 | $12.04 | $12.04 | 244,500 | — | — |
| 2008-07-09 | $11.19 | $11.19 | 342,100 | — | — |
| 2008-07-08 | $11.89 | $11.89 | 637,900 | — | — |
| 2008-07-07 | $11.00 | $11.00 | 232,100 | — | — |
| 2008-07-03 | $10.49 | $10.49 | 53,900 | — | — |
| 2008-07-02 | $10.64 | $10.64 | 202,700 | — | — |
| 2008-07-01 | $10.28 | $10.28 | 197,000 | — | — |
| 2008-06-30 | $9.93 | $9.93 | 169,800 | — | — |
| 2008-06-27 | $10.22 | $10.22 | 1,140,900 | — | — |
| 2008-06-26 | $10.40 | $10.40 | 319,100 | — | — |
| 2008-06-25 | $10.51 | $10.51 | 136,900 | — | — |
| 2008-06-24 | $9.98 | $9.98 | 196,700 | — | — |
| 2008-06-23 | $9.73 | $9.73 | 175,400 | — | — |
| 2008-06-20 | $10.10 | $10.10 | 234,500 | — | — |
| 2008-06-19 | $11.02 | $11.02 | 99,500 | — | — |
| 2008-06-18 | $11.03 | $11.03 | 146,400 | — | — |
| 2008-06-17 | $10.50 | $10.50 | 172,800 | — | — |
| 2008-06-16 | $10.49 | $10.49 | 314,100 | — | — |
| 2008-06-13 | $10.80 | $10.80 | 243,500 | — | — |
| 2008-06-12 | $10.47 | $10.47 | 199,800 | — | — |
| 2008-06-11 | $10.39 | $10.39 | 206,100 | — | — |
| 2008-06-10 | $10.37 | $10.37 | 181,800 | — | — |
| 2008-06-09 | $10.49 | $10.49 | 278,600 | — | — |
| 2008-06-06 | $10.59 | $10.59 | 152,500 | — | — |
| 2008-06-05 | $10.64 | $10.64 | 128,300 | — | — |
| 2008-06-04 | $10.32 | $10.32 | 120,700 | — | — |
| 2008-06-03 | $9.98 | $9.98 | 156,300 | — | — |
| 2008-06-02 | $10.56 | $10.56 | 260,900 | — | — |
| 2008-05-30 | $10.75 | $10.75 | 105,500 | — | — |
| 2008-05-29 | $10.35 | $10.35 | 371,100 | — | — |
| 2008-05-28 | $10.55 | $10.55 | 324,800 | — | — |
| 2008-05-27 | $9.99 | $9.99 | 163,300 | — | — |
| 2008-05-23 | $9.44 | $9.44 | 642,900 | — | — |
| 2008-05-22 | $9.15 | $9.15 | 214,500 | — | — |
| 2008-05-21 | $8.85 | $8.85 | 101,700 | — | — |
| 2008-05-20 | $8.76 | $8.76 | 91,200 | — | — |
| 2008-05-19 | $8.89 | $8.89 | 275,400 | — | — |
| 2008-05-16 | $9.02 | $9.02 | 131,200 | — | — |
| 2008-05-15 | $8.86 | $8.86 | 227,800 | — | — |
| 2008-05-14 | $9.02 | $9.02 | 140,000 | — | — |
| 2008-05-13 | $8.79 | $8.79 | 136,100 | — | — |
| 2008-05-12 | $8.50 | $8.50 | 104,900 | — | — |
| 2008-05-09 | $8.44 | $8.44 | 169,900 | — | — |
| 2008-05-08 | $8.74 | $8.74 | 215,500 | — | — |
| 2008-05-07 | $9.43 | $9.43 | 233,600 | — | — |
| 2008-05-06 | $10.02 | $10.02 | 86,400 | — | — |
| 2008-05-05 | $9.99 | $9.99 | 203,600 | — | — |
| 2008-05-02 | $9.83 | $9.83 | 100,500 | — | — |
| 2008-05-01 | $9.74 | $9.74 | 106,300 | — | — |
| 2008-04-30 | $9.41 | $9.41 | 123,700 | — | — |
| 2008-04-29 | $9.25 | $9.25 | 135,500 | — | — |
| 2008-04-28 | $9.58 | $9.58 | 189,200 | — | — |
| 2008-04-25 | $9.11 | $9.11 | 161,600 | — | — |
| 2008-04-24 | $9.03 | $9.03 | 209,900 | — | — |
| 2008-04-23 | $8.80 | $8.80 | 156,900 | — | — |
| 2008-04-22 | $8.79 | $8.79 | 238,000 | — | — |
| 2008-04-21 | $8.88 | $8.88 | 74,700 | — | — |
| 2008-04-18 | $8.99 | $8.99 | 61,600 | — | — |
| 2008-04-17 | $8.88 | $8.88 | 104,900 | — | — |
| 2008-04-16 | $8.90 | $8.90 | 185,600 | — | — |
| 2008-04-15 | $8.87 | $8.87 | 251,900 | — | — |
| 2008-04-14 | $8.77 | $8.77 | 207,500 | — | — |
| 2008-04-11 | $9.47 | $9.47 | 85,200 | — | — |
| 2008-04-10 | $9.59 | $9.59 | 122,800 | — | — |
| 2008-04-09 | $9.63 | $9.63 | 305,100 | — | — |
| 2008-04-08 | $9.47 | $9.47 | 518,800 | — | — |
| 2008-04-07 | $9.30 | $9.30 | 106,300 | — | — |
| 2008-04-04 | $9.22 | $9.22 | 221,900 | — | — |
| 2008-04-03 | $9.46 | $9.46 | 168,700 | — | — |
| 2008-04-02 | $9.50 | $9.50 | 125,500 | — | — |
| 2008-04-01 | $9.45 | $9.45 | 346,700 | — | — |
| 2008-03-31 | $8.92 | $8.92 | 347,300 | — | — |
| 2008-03-28 | $8.95 | $8.95 | 264,800 | — | — |
| 2008-03-27 | $8.53 | $8.53 | 420,700 | — | — |
| 2008-03-26 | $7.85 | $7.85 | 179,900 | — | — |
| 2008-03-25 | $7.76 | $7.76 | 125,200 | — | — |
| 2008-03-24 | $7.79 | $7.79 | 171,100 | — | — |
| 2008-03-20 | $7.51 | $7.51 | 218,300 | — | — |
| 2008-03-19 | $7.44 | $7.44 | 129,500 | — | — |
| 2008-03-18 | $7.30 | $7.30 | 142,200 | — | — |
| 2008-03-17 | $7.07 | $7.07 | 263,300 | — | — |
| 2008-03-14 | $7.04 | $7.04 | 116,600 | — | — |
| 2008-03-13 | $6.90 | $6.90 | 151,500 | — | — |
| 2008-03-12 | $7.11 | $7.11 | 314,800 | — | — |
| 2008-03-11 | $7.05 | $7.05 | 117,800 | — | — |
| 2008-03-10 | $7.00 | $7.00 | 126,800 | — | — |
| 2008-03-07 | $6.89 | $6.89 | 249,200 | — | — |
| 2008-03-06 | $6.91 | $6.91 | 148,700 | — | — |
| 2008-03-05 | $7.15 | $7.15 | 171,500 | — | — |
| 2008-03-04 | $7.61 | $7.61 | 69,400 | — | — |
| 2008-03-03 | $7.57 | $7.57 | 112,800 | — | — |
| 2008-02-29 | $7.47 | $7.47 | 171,100 | — | — |
| 2008-02-28 | $6.95 | $6.95 | 47,900 | — | — |
| 2008-02-27 | $7.00 | $7.00 | 66,500 | — | — |
| 2008-02-26 | $6.99 | $6.99 | 25,800 | — | — |
| 2008-02-25 | $7.07 | $7.07 | 34,600 | — | — |
| 2008-02-22 | $6.93 | $6.93 | 79,200 | — | — |
| 2008-02-21 | $7.12 | $7.12 | 70,100 | — | — |
| 2008-02-20 | $7.46 | $7.46 | 30,600 | — | — |
| 2008-02-19 | $7.77 | $7.77 | 63,600 | — | — |
| 2008-02-15 | $7.64 | $7.64 | 69,100 | — | — |
| 2008-02-14 | $7.77 | $7.77 | 55,300 | — | — |
| 2008-02-13 | $7.82 | $7.82 | 26,100 | — | — |
| 2008-02-12 | $7.63 | $7.63 | 57,700 | — | — |
| 2008-02-11 | $7.33 | $7.33 | 78,000 | — | — |
| 2008-02-08 | $7.39 | $7.39 | 52,600 | — | — |
| 2008-02-07 | $7.42 | $7.42 | 66,800 | — | — |
| 2008-02-06 | $7.50 | $7.50 | 55,200 | — | — |
| 2008-02-05 | $7.41 | $7.41 | 56,600 | — | — |
| 2008-02-04 | $7.61 | $7.61 | 88,500 | — | — |
| 2008-02-01 | $7.35 | $7.35 | 98,300 | — | — |
| 2008-01-31 | $7.46 | $7.46 | 124,900 | — | — |
| 2008-01-30 | $7.88 | $7.88 | 99,700 | — | — |
| 2008-01-29 | $7.92 | $7.92 | 176,200 | — | — |
| 2008-01-28 | $7.27 | $7.27 | 138,700 | — | — |
| 2008-01-25 | $7.13 | $7.13 | 125,900 | — | — |
| 2008-01-24 | $7.42 | $7.42 | 108,600 | — | — |
| 2008-01-23 | $6.97 | $6.97 | 149,000 | — | — |
| 2008-01-22 | $6.83 | $6.83 | 249,300 | — | — |
| 2008-01-18 | $7.34 | $7.34 | 138,600 | — | — |
| 2008-01-17 | $7.75 | $7.75 | 108,200 | — | — |
| 2008-01-16 | $7.42 | $7.42 | 163,900 | — | — |
| 2008-01-15 | $7.97 | $7.97 | 159,800 | — | — |
| 2008-01-14 | $8.00 | $8.00 | 234,600 | — | — |
| 2008-01-11 | $7.69 | $7.69 | 238,800 | — | — |
| 2008-01-10 | $8.00 | $8.00 | 597,500 | — | — |
| 2008-01-09 | $7.30 | $7.30 | 412,800 | — | — |
| 2008-01-08 | $7.18 | $7.18 | 697,900 | — | — |
| 2008-01-07 | $6.93 | $6.93 | 1,679,800 | — | — |
| 2008-01-04 | $4.99 | $4.99 | 161,300 | — | — |
| 2008-01-03 | $5.00 | $5.00 | 83,800 | — | — |
| 2008-01-02 | $5.09 | $5.09 | 63,000 | — | — |