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
- 1997-03-07 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 | $11.61 | $11.61 | 528,500 | — | — |
| 2008-12-30 | $11.15 | $11.15 | 349,100 | — | — |
| 2008-12-29 | $10.84 | $10.84 | 310,700 | — | — |
| 2008-12-26 | $11.40 | $11.40 | 144,800 | — | — |
| 2008-12-24 | $11.14 | $11.14 | 80,900 | — | — |
| 2008-12-23 | $10.78 | $10.78 | 364,900 | — | — |
| 2008-12-22 | $10.86 | $10.86 | 439,300 | — | — |
| 2008-12-19 | $11.21 | $11.21 | 776,900 | — | — |
| 2008-12-18 | $10.82 | $10.82 | 596,100 | — | — |
| 2008-12-17 | $10.98 | $10.98 | 579,400 | — | — |
| 2008-12-16 | $10.10 | $10.10 | 545,000 | — | — |
| 2008-12-15 | $9.33 | $9.33 | 571,800 | — | — |
| 2008-12-12 | $9.41 | $9.41 | 654,200 | — | — |
| 2008-12-11 | $8.80 | $8.80 | 577,000 | — | — |
| 2008-12-10 | $8.71 | $8.71 | 232,400 | — | — |
| 2008-12-09 | $8.55 | $8.55 | 446,700 | — | — |
| 2008-12-08 | $8.69 | $8.69 | 645,600 | — | — |
| 2008-12-05 | $7.96 | $7.96 | 664,600 | — | — |
| 2008-12-04 | $7.63 | $7.63 | 442,000 | — | — |
| 2008-12-03 | $8.13 | $8.13 | 394,300 | — | — |
| 2008-12-02 | $8.17 | $8.17 | 557,000 | — | — |
| 2008-12-01 | $7.60 | $7.60 | 629,200 | — | — |
| 2008-11-28 | $8.53 | $8.53 | 115,100 | — | — |
| 2008-11-26 | $8.43 | $8.43 | 388,900 | — | — |
| 2008-11-25 | $8.10 | $8.10 | 478,700 | — | — |
| 2008-11-24 | $7.84 | $7.84 | 640,200 | — | — |
| 2008-11-21 | $7.42 | $7.42 | 631,800 | — | — |
| 2008-11-20 | $7.42 | $7.42 | 664,100 | — | — |
| 2008-11-19 | $7.77 | $7.77 | 557,200 | — | — |
| 2008-11-18 | $8.83 | $8.83 | 609,800 | — | — |
| 2008-11-17 | $8.82 | $8.82 | 218,500 | — | — |
| 2008-11-14 | $9.14 | $9.14 | 668,800 | — | — |
| 2008-11-13 | $9.18 | $9.18 | 400,600 | — | — |
| 2008-11-12 | $8.47 | $8.47 | 357,500 | — | — |
| 2008-11-11 | $9.17 | $9.17 | 367,500 | — | — |
| 2008-11-10 | $9.80 | $9.80 | 464,600 | — | — |
| 2008-11-07 | $9.92 | $9.92 | 649,500 | — | — |
| 2008-11-06 | $10.05 | $10.05 | 765,800 | — | — |
| 2008-11-05 | $11.29 | $11.29 | 384,300 | — | — |
| 2008-11-04 | $12.09 | $12.09 | 381,000 | — | — |
| 2008-11-03 | $11.80 | $11.80 | 340,500 | — | — |
| 2008-10-31 | $11.92 | $11.92 | 543,400 | — | — |
| 2008-10-30 | $10.98 | $10.98 | 621,200 | — | — |
| 2008-10-29 | $9.12 | $9.12 | 464,900 | — | — |
| 2008-10-28 | $8.68 | $8.68 | 423,800 | — | — |
| 2008-10-27 | $8.24 | $8.24 | 373,200 | — | — |
| 2008-10-24 | $9.05 | $9.05 | 386,900 | — | — |
| 2008-10-23 | $9.51 | $9.51 | 509,900 | — | — |
| 2008-10-22 | $10.14 | $10.14 | 373,400 | — | — |
| 2008-10-21 | $11.30 | $11.30 | 302,300 | — | — |
| 2008-10-20 | $11.98 | $11.98 | 228,400 | — | — |
| 2008-10-17 | $11.25 | $11.25 | 779,500 | — | — |
| 2008-10-16 | $11.13 | $11.13 | 1,492,900 | — | — |
| 2008-10-15 | $11.64 | $11.64 | 678,800 | — | — |
| 2008-10-14 | $12.81 | $12.81 | 685,100 | — | — |
| 2008-10-13 | $13.10 | $13.10 | 962,300 | — | — |
| 2008-10-10 | $12.35 | $12.35 | 1,091,500 | — | — |
| 2008-10-09 | $12.87 | $12.87 | 469,700 | — | — |
| 2008-10-08 | $14.42 | $14.42 | 544,000 | — | — |
| 2008-10-07 | $15.05 | $15.05 | 858,200 | — | — |
| 2008-10-06 | $14.94 | $14.94 | 542,200 | — | — |
| 2008-10-03 | $15.11 | $15.11 | 220,400 | — | — |
| 2008-10-02 | $15.80 | $15.80 | 217,600 | — | — |
| 2008-10-01 | $16.54 | $16.54 | 165,500 | — | — |
| 2008-09-30 | $16.73 | $16.73 | 293,100 | — | — |
| 2008-09-29 | $16.23 | $16.23 | 371,200 | — | — |
| 2008-09-26 | $17.27 | $17.27 | 336,800 | — | — |
| 2008-09-25 | $16.81 | $16.81 | 432,000 | — | — |
| 2008-09-24 | $16.78 | $16.78 | 503,400 | — | — |
| 2008-09-23 | $16.95 | $16.95 | 421,300 | — | — |
| 2008-09-22 | $17.21 | $17.21 | 583,300 | — | — |
| 2008-09-19 | $17.69 | $17.69 | 1,639,900 | — | — |
| 2008-09-18 | $17.05 | $17.05 | 874,300 | — | — |
| 2008-09-17 | $15.85 | $15.85 | 819,700 | — | — |
| 2008-09-16 | $16.74 | $16.74 | 1,013,900 | — | — |
| 2008-09-15 | $16.79 | $16.79 | 494,900 | — | — |
| 2008-09-12 | $17.15 | $17.15 | 641,800 | — | — |
| 2008-09-11 | $18.14 | $18.14 | 528,700 | — | — |
| 2008-09-10 | $18.01 | $18.01 | 867,800 | — | — |
| 2008-09-09 | $18.38 | $18.38 | 705,300 | — | — |
| 2008-09-08 | $19.09 | $19.09 | 579,300 | — | — |
| 2008-09-05 | $18.86 | $18.86 | 451,700 | — | — |
| 2008-09-04 | $19.23 | $19.23 | 636,100 | — | — |
| 2008-09-03 | $19.85 | $19.85 | 561,500 | — | — |
| 2008-09-02 | $20.09 | $20.09 | 612,900 | — | — |
| 2008-08-29 | $18.79 | $18.79 | 223,000 | — | — |
| 2008-08-28 | $18.82 | $18.82 | 189,200 | — | — |
| 2008-08-27 | $18.68 | $18.68 | 242,800 | — | — |
| 2008-08-26 | $18.17 | $18.17 | 164,000 | — | — |
| 2008-08-25 | $18.10 | $18.10 | 197,300 | — | — |
| 2008-08-22 | $18.41 | $18.41 | 240,200 | — | — |
| 2008-08-21 | $17.85 | $17.85 | 184,400 | — | — |
| 2008-08-20 | $18.01 | $18.01 | 338,600 | — | — |
| 2008-08-19 | $17.78 | $17.78 | 301,200 | — | — |
| 2008-08-18 | $18.00 | $18.00 | 522,600 | — | — |
| 2008-08-15 | $18.22 | $18.22 | 413,400 | — | — |
| 2008-08-14 | $17.71 | $17.71 | 497,100 | — | — |
| 2008-08-13 | $17.19 | $17.19 | 498,900 | — | — |
| 2008-08-12 | $16.48 | $16.48 | 334,500 | — | — |
| 2008-08-11 | $16.84 | $16.84 | 419,400 | — | — |
| 2008-08-08 | $16.23 | $16.23 | 509,700 | — | — |
| 2008-08-07 | $15.89 | $15.89 | 471,400 | — | — |
| 2008-08-06 | $16.00 | $16.00 | 562,100 | — | — |
| 2008-08-05 | $16.09 | $16.09 | 687,600 | — | — |
| 2008-08-04 | $15.91 | $15.91 | 588,400 | — | — |
| 2008-08-01 | $16.29 | $16.29 | 758,000 | — | — |
| 2008-07-31 | $16.00 | $16.00 | 1,136,200 | — | — |
| 2008-07-30 | $16.39 | $16.39 | 1,765,600 | — | — |
| 2008-07-29 | $18.04 | $18.04 | 388,900 | — | — |
| 2008-07-28 | $17.53 | $17.53 | 375,300 | — | — |
| 2008-07-25 | $17.78 | $17.78 | 357,900 | — | — |
| 2008-07-24 | $17.64 | $17.64 | 511,500 | — | — |
| 2008-07-23 | $17.39 | $17.39 | 381,300 | — | — |
| 2008-07-22 | $17.26 | $17.26 | 487,100 | — | — |
| 2008-07-21 | $16.74 | $16.74 | 326,800 | — | — |
| 2008-07-18 | $16.65 | $16.65 | 385,300 | — | — |
| 2008-07-17 | $16.70 | $16.70 | 575,100 | — | — |
| 2008-07-16 | $16.49 | $16.49 | 368,900 | — | — |
| 2008-07-15 | $16.25 | $16.25 | 464,500 | — | — |
| 2008-07-14 | $16.18 | $16.18 | 255,800 | — | — |
| 2008-07-11 | $16.38 | $16.38 | 466,300 | — | — |
| 2008-07-10 | $16.71 | $16.71 | 446,000 | — | — |
| 2008-07-09 | $16.40 | $16.40 | 595,500 | — | — |
| 2008-07-08 | $16.16 | $16.16 | 672,100 | — | — |
| 2008-07-07 | $16.05 | $16.05 | 522,000 | — | — |
| 2008-07-03 | $16.29 | $16.29 | 145,400 | — | — |
| 2008-07-02 | $16.49 | $16.49 | 399,400 | — | — |
| 2008-07-01 | $16.66 | $16.66 | 489,000 | — | — |
| 2008-06-30 | $16.90 | $16.90 | 634,800 | — | — |
| 2008-06-27 | $17.20 | $17.20 | 1,404,000 | — | — |
| 2008-06-26 | $17.56 | $17.56 | 352,500 | — | — |
| 2008-06-25 | $18.12 | $18.12 | 513,700 | — | — |
| 2008-06-24 | $18.03 | $18.03 | 328,500 | — | — |
| 2008-06-23 | $18.50 | $18.50 | 588,700 | — | — |
| 2008-06-20 | $19.01 | $19.01 | 653,600 | — | — |
| 2008-06-19 | $18.99 | $18.99 | 298,000 | — | — |
| 2008-06-18 | $18.51 | $18.51 | 464,300 | — | — |
| 2008-06-17 | $18.49 | $18.49 | 449,800 | — | — |
| 2008-06-16 | $18.70 | $18.70 | 305,300 | — | — |
| 2008-06-13 | $18.66 | $18.66 | 324,400 | — | — |
| 2008-06-12 | $18.62 | $18.62 | 301,200 | — | — |
| 2008-06-11 | $18.65 | $18.65 | 263,200 | — | — |
| 2008-06-10 | $19.17 | $19.17 | 274,600 | — | — |
| 2008-06-09 | $19.03 | $19.03 | 442,200 | — | — |
| 2008-06-06 | $19.10 | $19.10 | 807,100 | — | — |
| 2008-06-05 | $19.97 | $19.97 | 728,800 | — | — |
| 2008-06-04 | $19.71 | $19.71 | 637,300 | — | — |
| 2008-06-03 | $19.57 | $19.57 | 828,100 | — | — |
| 2008-06-02 | $19.30 | $19.30 | 1,104,700 | — | — |
| 2008-05-30 | $19.56 | $19.56 | 1,425,500 | — | — |
| 2008-05-29 | $19.41 | $19.41 | 613,600 | — | — |
| 2008-05-28 | $19.30 | $19.30 | 480,400 | — | — |
| 2008-05-27 | $19.24 | $19.24 | 599,800 | — | — |
| 2008-05-23 | $18.48 | $18.48 | 349,900 | — | — |
| 2008-05-22 | $18.44 | $18.44 | 423,600 | — | — |
| 2008-05-21 | $18.01 | $18.01 | 729,900 | — | — |
| 2008-05-20 | $18.05 | $18.05 | 565,700 | — | — |
| 2008-05-19 | $17.84 | $17.84 | 699,300 | — | — |
| 2008-05-16 | $17.50 | $17.50 | 452,500 | — | — |
| 2008-05-15 | $17.86 | $17.86 | 272,400 | — | — |
| 2008-05-14 | $17.78 | $17.78 | 298,700 | — | — |
| 2008-05-13 | $18.00 | $18.00 | 453,100 | — | — |
| 2008-05-12 | $18.41 | $18.41 | 381,700 | — | — |
| 2008-05-09 | $17.70 | $17.70 | 206,700 | — | — |
| 2008-05-08 | $17.82 | $17.82 | 458,000 | — | — |
| 2008-05-07 | $17.69 | $17.69 | 648,500 | — | — |
| 2008-05-06 | $17.86 | $17.86 | 444,600 | — | — |
| 2008-05-05 | $17.86 | $17.86 | 368,000 | — | — |
| 2008-05-02 | $17.90 | $17.90 | 752,500 | — | — |
| 2008-05-01 | $17.68 | $17.68 | 875,000 | — | — |
| 2008-04-30 | $17.68 | $17.68 | 1,133,100 | — | — |
| 2008-04-29 | $18.51 | $18.51 | 246,600 | — | — |
| 2008-04-28 | $18.89 | $18.89 | 652,900 | — | — |
| 2008-04-25 | $18.34 | $18.34 | 798,100 | — | — |
| 2008-04-24 | $17.89 | $17.89 | 295,000 | — | — |
| 2008-04-23 | $17.40 | $17.40 | 377,600 | — | — |
| 2008-04-22 | $17.28 | $17.28 | 472,900 | — | — |
| 2008-04-21 | $17.77 | $17.77 | 290,700 | — | — |
| 2008-04-18 | $18.11 | $18.11 | 518,700 | — | — |
| 2008-04-17 | $17.57 | $17.57 | 275,900 | — | — |
| 2008-04-16 | $17.97 | $17.97 | 559,600 | — | — |
| 2008-04-15 | $17.04 | $17.04 | 937,500 | — | — |
| 2008-04-14 | $16.48 | $16.48 | 908,200 | — | — |
| 2008-04-11 | $17.30 | $17.30 | 703,600 | — | — |
| 2008-04-10 | $17.73 | $17.73 | 659,300 | — | — |
| 2008-04-09 | $18.32 | $18.32 | 359,700 | — | — |
| 2008-04-08 | $18.87 | $18.87 | 747,800 | — | — |
| 2008-04-07 | $19.38 | $19.38 | 349,800 | — | — |
| 2008-04-04 | $19.75 | $19.75 | 420,100 | — | — |
| 2008-04-03 | $19.72 | $19.72 | 419,200 | — | — |
| 2008-04-02 | $19.52 | $19.52 | 966,300 | — | — |
| 2008-04-01 | $19.07 | $19.07 | 1,008,200 | — | — |
| 2008-03-31 | $19.26 | $19.26 | 552,100 | — | — |
| 2008-03-28 | $19.41 | $19.41 | 512,600 | — | — |
| 2008-03-27 | $19.85 | $19.85 | 478,800 | — | — |
| 2008-03-26 | $19.70 | $19.70 | 695,200 | — | — |
| 2008-03-25 | $20.03 | $20.03 | 779,400 | — | — |
| 2008-03-24 | $20.00 | $20.00 | 958,200 | — | — |
| 2008-03-20 | $19.64 | $19.64 | 1,753,800 | — | — |
| 2008-03-19 | $20.32 | $20.32 | 811,500 | — | — |
| 2008-03-18 | $20.03 | $20.03 | 655,800 | — | — |
| 2008-03-17 | $19.52 | $19.52 | 473,000 | — | — |
| 2008-03-14 | $19.90 | $19.90 | 421,800 | — | — |
| 2008-03-13 | $20.18 | $20.18 | 537,500 | — | — |
| 2008-03-12 | $20.09 | $20.09 | 382,000 | — | — |
| 2008-03-11 | $20.22 | $20.22 | 563,600 | — | — |
| 2008-03-10 | $19.74 | $19.74 | 541,500 | — | — |
| 2008-03-07 | $19.72 | $19.72 | 761,600 | — | — |
| 2008-03-06 | $19.47 | $19.47 | 494,400 | — | — |
| 2008-03-05 | $20.59 | $20.59 | 690,700 | — | — |
| 2008-03-04 | $21.12 | $21.12 | 1,190,900 | — | — |
| 2008-03-03 | $21.76 | $21.76 | 795,400 | — | — |
| 2008-02-29 | $21.60 | $21.60 | 707,100 | — | — |
| 2008-02-28 | $22.20 | $22.20 | 690,200 | — | — |
| 2008-02-27 | $22.53 | $22.53 | 621,200 | — | — |
| 2008-02-26 | $21.97 | $21.97 | 730,100 | — | — |
| 2008-02-25 | $22.06 | $22.06 | 597,200 | — | — |
| 2008-02-22 | $21.72 | $21.72 | 510,900 | — | — |
| 2008-02-21 | $22.15 | $22.15 | 1,154,800 | — | — |
| 2008-02-20 | $20.94 | $20.94 | 3,910,700 | — | — |
| 2008-02-19 | $24.40 | $24.40 | 400,300 | — | — |
| 2008-02-15 | $25.11 | $25.11 | 442,200 | — | — |
| 2008-02-14 | $24.65 | $24.65 | 671,800 | — | — |
| 2008-02-13 | $25.38 | $25.38 | 429,600 | — | — |
| 2008-02-12 | $25.30 | $25.30 | 261,100 | — | — |
| 2008-02-11 | $25.03 | $25.03 | 241,800 | — | — |
| 2008-02-08 | $25.25 | $25.25 | 373,000 | — | — |
| 2008-02-07 | $25.87 | $25.87 | 262,600 | — | — |
| 2008-02-06 | $25.04 | $25.04 | 171,800 | — | — |
| 2008-02-05 | $25.80 | $25.80 | 441,000 | — | — |
| 2008-02-04 | $26.04 | $26.04 | 306,600 | — | — |
| 2008-02-01 | $26.85 | $26.85 | 323,500 | — | — |
| 2008-01-31 | $26.44 | $26.44 | 505,300 | — | — |
| 2008-01-30 | $26.45 | $26.45 | 291,600 | — | — |
| 2008-01-29 | $27.03 | $27.03 | 225,700 | — | — |
| 2008-01-28 | $26.96 | $26.96 | 400,200 | — | — |
| 2008-01-25 | $25.97 | $25.97 | 288,900 | — | — |
| 2008-01-24 | $25.83 | $25.83 | 532,400 | — | — |
| 2008-01-23 | $26.10 | $26.10 | 593,300 | — | — |
| 2008-01-22 | $25.17 | $25.17 | 861,400 | — | — |
| 2008-01-18 | $25.01 | $25.01 | 704,400 | — | — |
| 2008-01-17 | $26.32 | $26.32 | 719,500 | — | — |
| 2008-01-16 | $26.26 | $26.26 | 1,072,500 | — | — |
| 2008-01-15 | $26.45 | $26.45 | 2,064,400 | — | — |
| 2008-01-14 | $27.41 | $27.41 | 656,700 | — | — |
| 2008-01-11 | $27.33 | $27.33 | 442,500 | — | — |
| 2008-01-10 | $28.32 | $28.32 | 820,600 | — | — |
| 2008-01-09 | $28.09 | $28.09 | 892,500 | — | — |
| 2008-01-08 | $27.98 | $27.98 | 750,400 | — | — |
| 2008-01-07 | $28.59 | $28.59 | 539,700 | — | — |
| 2008-01-04 | $29.33 | $29.33 | 510,300 | — | — |
| 2008-01-03 | $30.01 | $30.01 | 466,100 | — | — |
| 2008-01-02 | $29.29 | $29.29 | 607,600 | — | — |