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
- 2006-10-20 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 | $13.28 | $13.28 | 219,400 | — | — |
| 2008-12-30 | $12.85 | $12.85 | 253,700 | — | — |
| 2008-12-29 | $12.57 | $12.57 | 78,200 | — | — |
| 2008-12-26 | $12.94 | $12.94 | 41,000 | — | — |
| 2008-12-24 | $12.71 | $12.71 | 68,300 | — | — |
| 2008-12-23 | $12.55 | $12.55 | 140,400 | — | — |
| 2008-12-22 | $12.41 | $12.41 | 100,000 | — | — |
| 2008-12-19 | $12.43 | $12.43 | 264,200 | — | — |
| 2008-12-18 | $12.48 | $12.48 | 130,000 | — | — |
| 2008-12-17 | $12.40 | $12.40 | 105,100 | — | — |
| 2008-12-16 | $12.45 | $12.45 | 146,900 | — | — |
| 2008-12-15 | $11.31 | $11.31 | 72,400 | — | — |
| 2008-12-12 | $11.19 | $11.19 | 153,300 | — | — |
| 2008-12-11 | $11.15 | $11.15 | 56,000 | — | — |
| 2008-12-10 | $11.63 | $11.63 | 149,600 | — | — |
| 2008-12-09 | $11.34 | $11.34 | 221,500 | — | — |
| 2008-12-08 | $11.87 | $11.87 | 217,200 | — | — |
| 2008-12-05 | $10.70 | $10.70 | 332,500 | — | — |
| 2008-12-04 | $10.04 | $10.04 | 180,000 | — | — |
| 2008-12-03 | $10.08 | $10.08 | 227,200 | — | — |
| 2008-12-02 | $9.74 | $9.74 | 269,200 | — | — |
| 2008-12-01 | $9.72 | $9.72 | 198,400 | — | — |
| 2008-11-28 | $10.97 | $10.97 | 52,100 | — | — |
| 2008-11-26 | $10.71 | $10.71 | 197,300 | — | — |
| 2008-11-25 | $10.30 | $10.30 | 116,400 | — | — |
| 2008-11-24 | $10.60 | $10.60 | 249,900 | — | — |
| 2008-11-21 | $9.96 | $9.96 | 231,000 | — | — |
| 2008-11-20 | $8.80 | $8.80 | 157,200 | — | — |
| 2008-11-19 | $9.47 | $9.47 | 149,300 | — | — |
| 2008-11-18 | $9.86 | $9.86 | 148,100 | — | — |
| 2008-11-17 | $9.64 | $9.64 | 125,100 | — | — |
| 2008-11-14 | $10.27 | $10.27 | 117,400 | — | — |
| 2008-11-13 | $10.50 | $10.50 | 221,100 | — | — |
| 2008-11-12 | $9.96 | $9.96 | 124,400 | — | — |
| 2008-11-11 | $10.55 | $10.55 | 94,000 | — | — |
| 2008-11-10 | $10.51 | $10.51 | 102,000 | — | — |
| 2008-11-07 | $11.01 | $11.01 | 105,000 | — | — |
| 2008-11-06 | $11.53 | $11.53 | 123,200 | — | — |
| 2008-11-05 | $12.44 | $12.44 | 223,400 | — | — |
| 2008-11-04 | $13.41 | $13.41 | 263,900 | — | — |
| 2008-11-03 | $13.00 | $13.00 | 266,400 | — | — |
| 2008-10-31 | $12.72 | $12.72 | 199,000 | — | — |
| 2008-10-30 | $13.05 | $13.05 | 203,200 | — | — |
| 2008-10-29 | $12.20 | $12.20 | 184,800 | — | — |
| 2008-10-28 | $13.19 | $13.19 | 147,600 | — | — |
| 2008-10-27 | $11.89 | $11.89 | 71,200 | — | — |
| 2008-10-24 | $12.47 | $12.47 | 147,100 | — | — |
| 2008-10-23 | $11.86 | $11.86 | 104,200 | — | — |
| 2008-10-22 | $11.81 | $11.81 | 89,200 | — | — |
| 2008-10-21 | $12.78 | $12.78 | 100,500 | — | — |
| 2008-10-20 | $13.40 | $13.40 | 102,000 | — | — |
| 2008-10-17 | $12.02 | $12.02 | 222,000 | — | — |
| 2008-10-16 | $11.94 | $11.94 | 274,600 | — | — |
| 2008-10-15 | $11.81 | $11.81 | 115,700 | — | — |
| 2008-10-14 | $12.73 | $12.73 | 132,000 | — | — |
| 2008-10-13 | $13.12 | $13.12 | 118,800 | — | — |
| 2008-10-10 | $11.62 | $11.62 | 291,300 | — | — |
| 2008-10-09 | $11.48 | $11.48 | 269,600 | — | — |
| 2008-10-08 | $12.26 | $12.26 | 210,900 | — | — |
| 2008-10-07 | $12.27 | $12.27 | 152,700 | — | — |
| 2008-10-06 | $13.24 | $13.24 | 167,000 | — | — |
| 2008-10-03 | $13.77 | $13.77 | 183,600 | — | — |
| 2008-10-02 | $13.95 | $13.95 | 172,400 | — | — |
| 2008-10-01 | $15.68 | $15.68 | 167,900 | — | — |
| 2008-09-30 | $16.00 | $16.00 | 97,200 | — | — |
| 2008-09-29 | $14.78 | $14.78 | 83,400 | — | — |
| 2008-09-26 | $15.77 | $15.77 | 191,200 | — | — |
| 2008-09-25 | $17.04 | $17.04 | 124,700 | — | — |
| 2008-09-24 | $16.65 | $16.65 | 58,300 | — | — |
| 2008-09-23 | $16.46 | $16.46 | 209,300 | — | — |
| 2008-09-22 | $15.22 | $15.22 | 281,600 | — | — |
| 2008-09-19 | $15.00 | $15.00 | 507,400 | — | — |
| 2008-09-18 | $14.45 | $14.45 | 394,600 | — | — |
| 2008-09-17 | $13.88 | $13.88 | 180,000 | — | — |
| 2008-09-16 | $14.51 | $14.51 | 265,400 | — | — |
| 2008-09-15 | $14.00 | $14.00 | 266,300 | — | — |
| 2008-09-12 | $14.64 | $14.64 | 87,600 | — | — |
| 2008-09-11 | $14.76 | $14.76 | 302,200 | — | — |
| 2008-09-10 | $14.98 | $14.98 | 357,800 | — | — |
| 2008-09-09 | $15.05 | $15.05 | 381,000 | — | — |
| 2008-09-08 | $14.90 | $14.90 | 321,000 | — | — |
| 2008-09-05 | $14.96 | $14.96 | 98,400 | — | — |
| 2008-09-04 | $15.19 | $15.19 | 110,200 | — | — |
| 2008-09-03 | $15.57 | $15.57 | 195,400 | — | — |
| 2008-09-02 | $15.00 | $15.00 | 147,300 | — | — |
| 2008-08-29 | $14.84 | $14.84 | 209,600 | — | — |
| 2008-08-28 | $14.42 | $14.42 | 145,000 | — | — |
| 2008-08-27 | $13.96 | $13.96 | 194,800 | — | — |
| 2008-08-26 | $14.15 | $14.15 | 462,500 | — | — |
| 2008-08-25 | $14.39 | $14.39 | 113,800 | — | — |
| 2008-08-22 | $14.66 | $14.66 | 117,900 | — | — |
| 2008-08-21 | $14.16 | $14.16 | 146,100 | — | — |
| 2008-08-20 | $14.24 | $14.24 | 162,100 | — | — |
| 2008-08-19 | $14.28 | $14.28 | 132,700 | — | — |
| 2008-08-18 | $14.80 | $14.80 | 326,500 | — | — |
| 2008-08-15 | $15.29 | $15.29 | 193,800 | — | — |
| 2008-08-14 | $14.83 | $14.83 | 179,100 | — | — |
| 2008-08-13 | $14.55 | $14.55 | 139,900 | — | — |
| 2008-08-12 | $14.71 | $14.71 | 135,700 | — | — |
| 2008-08-11 | $14.60 | $14.60 | 183,200 | — | — |
| 2008-08-08 | $14.37 | $14.37 | 367,800 | — | — |
| 2008-08-07 | $13.59 | $13.59 | 358,700 | — | — |
| 2008-08-06 | $14.00 | $14.00 | 237,700 | — | — |
| 2008-08-05 | $13.82 | $13.82 | 511,400 | — | — |
| 2008-08-04 | $12.80 | $12.80 | 779,600 | — | — |
| 2008-08-01 | $13.00 | $13.00 | 2,838,600 | — | — |
| 2008-07-31 | $14.52 | $14.52 | 594,000 | — | — |
| 2008-07-30 | $14.52 | $14.52 | 661,900 | — | — |
| 2008-07-29 | $14.47 | $14.47 | 430,400 | — | — |
| 2008-07-28 | $15.44 | $15.44 | 391,200 | — | — |
| 2008-07-25 | $16.05 | $16.05 | 187,500 | — | — |
| 2008-07-24 | $15.65 | $15.65 | 181,800 | — | — |
| 2008-07-23 | $16.26 | $16.26 | 202,300 | — | — |
| 2008-07-22 | $15.62 | $15.62 | 227,400 | — | — |
| 2008-07-21 | $14.95 | $14.95 | 236,800 | — | — |
| 2008-07-18 | $15.79 | $15.79 | 275,100 | — | — |
| 2008-07-17 | $16.25 | $16.25 | 321,100 | — | — |
| 2008-07-16 | $15.96 | $15.96 | 635,300 | — | — |
| 2008-07-15 | $14.85 | $14.85 | 1,697,500 | — | — |
| 2008-07-14 | $13.90 | $13.90 | 637,300 | — | — |
| 2008-07-11 | $15.30 | $15.30 | 295,400 | — | — |
| 2008-07-10 | $15.77 | $15.77 | 279,000 | — | — |
| 2008-07-09 | $16.24 | $16.24 | 527,300 | — | — |
| 2008-07-08 | $16.48 | $16.48 | 284,300 | — | — |
| 2008-07-07 | $16.52 | $16.52 | 375,900 | — | — |
| 2008-07-03 | $16.80 | $16.80 | 168,300 | — | — |
| 2008-07-02 | $16.62 | $16.62 | 989,200 | — | — |
| 2008-07-01 | $17.05 | $17.05 | 566,500 | — | — |
| 2008-06-30 | $17.66 | $17.66 | 977,100 | — | — |
| 2008-06-27 | $18.01 | $18.01 | 2,484,000 | — | — |
| 2008-06-26 | $18.32 | $18.32 | 1,601,800 | — | — |
| 2008-06-25 | $20.16 | $20.16 | 413,800 | — | — |
| 2008-06-24 | $20.38 | $20.38 | 246,600 | — | — |
| 2008-06-23 | $20.79 | $20.79 | 289,300 | — | — |
| 2008-06-20 | $21.81 | $21.81 | 462,100 | — | — |
| 2008-06-19 | $23.53 | $23.53 | 139,400 | — | — |
| 2008-06-18 | $23.54 | $23.54 | 213,300 | — | — |
| 2008-06-17 | $22.56 | $22.56 | 145,600 | — | — |
| 2008-06-16 | $21.91 | $21.91 | 170,200 | — | — |
| 2008-06-13 | $22.00 | $22.00 | 142,800 | — | — |
| 2008-06-12 | $22.40 | $22.40 | 225,200 | — | — |
| 2008-06-11 | $22.72 | $22.72 | 443,700 | — | — |
| 2008-06-10 | $23.49 | $23.49 | 218,800 | — | — |
| 2008-06-09 | $23.87 | $23.87 | 82,800 | — | — |
| 2008-06-06 | $23.94 | $23.94 | 158,600 | — | — |
| 2008-06-05 | $24.74 | $24.74 | 136,300 | — | — |
| 2008-06-04 | $23.64 | $23.64 | 215,900 | — | — |
| 2008-06-03 | $23.61 | $23.61 | 217,500 | — | — |
| 2008-06-02 | $24.04 | $24.04 | 194,000 | — | — |
| 2008-05-30 | $24.93 | $24.93 | 161,700 | — | — |
| 2008-05-29 | $24.89 | $24.89 | 72,500 | — | — |
| 2008-05-28 | $24.28 | $24.28 | 61,500 | — | — |
| 2008-05-27 | $24.30 | $24.30 | 171,900 | — | — |
| 2008-05-23 | $23.03 | $23.03 | 170,200 | — | — |
| 2008-05-22 | $23.51 | $23.51 | 338,700 | — | — |
| 2008-05-21 | $23.98 | $23.98 | 212,700 | — | — |
| 2008-05-20 | $24.57 | $24.57 | 180,600 | — | — |
| 2008-05-19 | $24.82 | $24.82 | 174,000 | — | — |
| 2008-05-16 | $25.03 | $25.03 | 206,500 | — | — |
| 2008-05-15 | $25.70 | $25.70 | 259,300 | — | — |
| 2008-05-14 | $25.56 | $25.56 | 208,100 | — | — |
| 2008-05-13 | $24.50 | $24.50 | 280,100 | — | — |
| 2008-05-12 | $24.75 | $24.75 | 247,000 | — | — |
| 2008-05-09 | $23.10 | $23.10 | 220,100 | — | — |
| 2008-05-08 | $23.66 | $23.66 | 355,100 | — | — |
| 2008-05-07 | $24.01 | $24.01 | 166,800 | — | — |
| 2008-05-06 | $24.29 | $24.29 | 298,100 | — | — |
| 2008-05-05 | $23.99 | $23.99 | 454,800 | — | — |
| 2008-05-02 | $24.76 | $24.76 | 1,076,400 | — | — |
| 2008-05-01 | $28.31 | $28.31 | 418,300 | — | — |
| 2008-04-30 | $27.05 | $27.05 | 140,600 | — | — |
| 2008-04-29 | $27.05 | $27.05 | 100,400 | — | — |
| 2008-04-28 | $27.24 | $27.24 | 117,000 | — | — |
| 2008-04-25 | $27.56 | $27.56 | 157,800 | — | — |
| 2008-04-24 | $27.56 | $27.56 | 231,800 | — | — |
| 2008-04-23 | $26.38 | $26.38 | 164,000 | — | — |
| 2008-04-22 | $25.99 | $25.99 | 297,000 | — | — |
| 2008-04-21 | $27.07 | $27.07 | 129,300 | — | — |
| 2008-04-18 | $26.99 | $26.99 | 224,700 | — | — |
| 2008-04-17 | $26.42 | $26.42 | 223,000 | — | — |
| 2008-04-16 | $27.24 | $27.24 | 223,400 | — | — |
| 2008-04-15 | $26.87 | $26.87 | 220,900 | — | — |
| 2008-04-14 | $26.42 | $26.42 | 340,800 | — | — |
| 2008-04-11 | $27.36 | $27.36 | 366,800 | — | — |
| 2008-04-10 | $27.35 | $27.35 | 416,700 | — | — |
| 2008-04-09 | $27.34 | $27.34 | 517,900 | — | — |
| 2008-04-08 | $28.14 | $28.14 | 845,500 | — | — |
| 2008-04-07 | $26.18 | $26.18 | 223,700 | — | — |
| 2008-04-04 | $26.26 | $26.26 | 548,300 | — | — |
| 2008-04-03 | $25.75 | $25.75 | 455,300 | — | — |
| 2008-04-02 | $24.43 | $24.43 | 373,200 | — | — |
| 2008-04-01 | $23.41 | $23.41 | 416,900 | — | — |
| 2008-03-31 | $22.07 | $22.07 | 244,600 | — | — |
| 2008-03-28 | $21.95 | $21.95 | 168,600 | — | — |
| 2008-03-27 | $22.20 | $22.20 | 134,100 | — | — |
| 2008-03-26 | $22.12 | $22.12 | 133,900 | — | — |
| 2008-03-25 | $21.76 | $21.76 | 370,800 | — | — |
| 2008-03-24 | $21.80 | $21.80 | 216,200 | — | — |
| 2008-03-20 | $22.33 | $22.33 | 380,400 | — | — |
| 2008-03-19 | $21.82 | $21.82 | 262,400 | — | — |
| 2008-03-18 | $21.16 | $21.16 | 252,000 | — | — |
| 2008-03-17 | $20.17 | $20.17 | 454,400 | — | — |
| 2008-03-14 | $21.55 | $21.55 | 516,500 | — | — |
| 2008-03-13 | $22.72 | $22.72 | 426,500 | — | — |
| 2008-03-12 | $23.29 | $23.29 | 829,900 | — | — |
| 2008-03-11 | $23.80 | $23.80 | 1,092,400 | — | — |
| 2008-03-10 | $24.85 | $24.85 | 237,500 | — | — |
| 2008-03-07 | $25.42 | $25.42 | 247,100 | — | — |
| 2008-03-06 | $25.00 | $25.00 | 370,500 | — | — |
| 2008-03-05 | $25.35 | $25.35 | 381,600 | — | — |
| 2008-03-04 | $25.03 | $25.03 | 306,700 | — | — |
| 2008-03-03 | $24.45 | $24.45 | 264,000 | — | — |
| 2008-02-29 | $24.49 | $24.49 | 316,900 | — | — |
| 2008-02-28 | $24.73 | $24.73 | 257,400 | — | — |
| 2008-02-27 | $25.28 | $25.28 | 287,300 | — | — |
| 2008-02-26 | $24.51 | $24.51 | 172,900 | — | — |
| 2008-02-25 | $23.82 | $23.82 | 246,100 | — | — |
| 2008-02-22 | $22.80 | $22.80 | 289,400 | — | — |
| 2008-02-21 | $23.83 | $23.83 | 306,200 | — | — |
| 2008-02-20 | $23.89 | $23.89 | 414,300 | — | — |
| 2008-02-19 | $25.27 | $25.27 | 539,000 | — | — |
| 2008-02-15 | $26.12 | $26.12 | 1,813,000 | — | — |
| 2008-02-14 | $22.03 | $22.03 | 254,800 | — | — |
| 2008-02-13 | $22.55 | $22.55 | 517,900 | — | — |
| 2008-02-12 | $24.00 | $24.00 | 399,000 | — | — |
| 2008-02-11 | $23.41 | $23.41 | 178,000 | — | — |
| 2008-02-08 | $24.38 | $24.38 | 426,300 | — | — |
| 2008-02-07 | $24.84 | $24.84 | 357,300 | — | — |
| 2008-02-06 | $24.43 | $24.43 | 664,300 | — | — |
| 2008-02-05 | $25.57 | $25.57 | 430,400 | — | — |
| 2008-02-04 | $26.54 | $26.54 | 391,400 | — | — |
| 2008-02-01 | $26.47 | $26.47 | 187,200 | — | — |
| 2008-01-31 | $26.19 | $26.19 | 744,400 | — | — |
| 2008-01-30 | $27.01 | $27.01 | 458,900 | — | — |
| 2008-01-29 | $28.18 | $28.18 | 275,200 | — | — |
| 2008-01-28 | $28.14 | $28.14 | 447,400 | — | — |
| 2008-01-25 | $29.27 | $29.27 | 203,100 | — | — |
| 2008-01-24 | $30.18 | $30.18 | 163,900 | — | — |
| 2008-01-23 | $31.02 | $31.02 | 508,800 | — | — |
| 2008-01-22 | $30.49 | $30.49 | 478,800 | — | — |
| 2008-01-18 | $29.62 | $29.62 | 375,900 | — | — |
| 2008-01-17 | $30.96 | $30.96 | 273,600 | — | — |
| 2008-01-16 | $32.19 | $32.19 | 165,000 | — | — |
| 2008-01-15 | $33.17 | $33.17 | 205,100 | — | — |
| 2008-01-14 | $33.51 | $33.51 | 463,100 | — | — |
| 2008-01-11 | $35.00 | $35.00 | 172,300 | — | — |
| 2008-01-10 | $35.31 | $35.31 | 409,500 | — | — |
| 2008-01-09 | $33.17 | $33.17 | 306,300 | — | — |
| 2008-01-08 | $31.96 | $31.96 | 287,700 | — | — |
| 2008-01-07 | $32.25 | $32.25 | 198,700 | — | — |
| 2008-01-04 | $32.40 | $32.40 | 232,200 | — | — |
| 2008-01-03 | $32.61 | $32.61 | 197,900 | — | — |
| 2008-01-02 | $32.20 | $32.20 | 289,800 | — | — |