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
- 2006-08-14 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 | $12.49 | $13.22 | 96,100 | — | — |
| 2008-12-30 | $12.43 | $13.15 | 157,800 | — | — |
| 2008-12-29 | $13.20 | $13.97 | 96,500 | — | — |
| 2008-12-26 | $13.31 | $14.09 | 74,500 | — | — |
| 2008-12-24 | $13.58 | $14.37 | 81,800 | — | — |
| 2008-12-23 | $13.84 | $14.65 | 84,000 | — | — |
| 2008-12-22 | $13.37 | $14.15 | 191,800 | — | — |
| 2008-12-19 | $14.00 | $14.82 | 117,900 | — | — |
| 2008-12-18 | $13.23 | $14.00 | 150,600 | — | — |
| 2008-12-17 | $13.39 | $14.17 | 78,900 | — | — |
| 2008-12-16 | $13.34 | $14.12 | 94,600 | — | — |
| 2008-12-15 | $12.46 | $13.19 | 115,500 | — | — |
| 2008-12-12 | $12.34 | $13.06 | 143,900 | — | — |
| 2008-12-11 | $11.87 | $12.56 | 154,500 | — | — |
| 2008-12-10 | $13.23 | $14.00 | 188,800 | — | — |
| 2008-12-09 | $13.08 | $13.84 | 452,400 | — | — |
| 2008-12-08 | $12.90 | $13.65 | 243,000 | — | — |
| 2008-12-05 | $12.00 | $12.70 | 164,500 | — | — |
| 2008-12-04 | $11.31 | $11.97 | 90,100 | — | — |
| 2008-12-03 | $10.84 | $11.47 | 117,200 | — | — |
| 2008-12-02 | $10.84 | $11.47 | 125,800 | — | — |
| 2008-12-01 | $9.96 | $10.54 | 277,700 | — | — |
| 2008-11-28 | $10.01 | $10.59 | 79,200 | — | — |
| 2008-11-26 | $10.33 | $10.93 | 76,600 | — | — |
| 2008-11-25 | $8.41 | $8.90 | 96,500 | — | — |
| 2008-11-24 | $7.69 | $8.01 | 116,600 | — | — |
| 2008-11-21 | $7.11 | $7.41 | 148,700 | — | — |
| 2008-11-20 | $7.00 | $7.29 | 90,600 | — | — |
| 2008-11-19 | $7.55 | $7.87 | 207,700 | — | — |
| 2008-11-18 | $7.72 | $8.04 | 137,300 | — | — |
| 2008-11-17 | $7.57 | $7.89 | 78,300 | — | — |
| 2008-11-14 | $7.72 | $8.04 | 84,400 | — | — |
| 2008-11-13 | $8.12 | $8.46 | 180,600 | — | — |
| 2008-11-12 | $8.02 | $8.35 | 170,500 | — | — |
| 2008-11-11 | $8.52 | $8.88 | 133,000 | — | — |
| 2008-11-10 | $8.99 | $9.37 | 107,400 | — | — |
| 2008-11-07 | $9.17 | $9.55 | 103,300 | — | — |
| 2008-11-06 | $9.21 | $9.59 | 177,100 | — | — |
| 2008-11-05 | $9.99 | $10.41 | 173,200 | — | — |
| 2008-11-04 | $10.80 | $11.25 | 147,600 | — | — |
| 2008-11-03 | $11.48 | $11.96 | 103,500 | — | — |
| 2008-10-31 | $12.17 | $12.68 | 168,100 | — | — |
| 2008-10-30 | $11.80 | $12.29 | 122,700 | — | — |
| 2008-10-29 | $11.62 | $12.10 | 170,200 | — | — |
| 2008-10-28 | $12.13 | $12.64 | 131,900 | — | — |
| 2008-10-27 | $11.74 | $12.23 | 72,400 | — | — |
| 2008-10-24 | $12.19 | $12.70 | 84,400 | — | — |
| 2008-10-23 | $12.46 | $12.98 | 121,300 | — | — |
| 2008-10-22 | $12.65 | $13.18 | 161,600 | — | — |
| 2008-10-21 | $12.77 | $13.30 | 92,200 | — | — |
| 2008-10-20 | $12.22 | $12.73 | 128,700 | — | — |
| 2008-10-17 | $12.02 | $12.52 | 97,000 | — | — |
| 2008-10-16 | $12.91 | $13.45 | 160,000 | — | — |
| 2008-10-15 | $11.44 | $11.92 | 90,000 | — | — |
| 2008-10-14 | $13.23 | $13.78 | 286,500 | — | — |
| 2008-10-13 | $12.50 | $13.02 | 84,400 | — | — |
| 2008-10-10 | $12.44 | $12.96 | 315,200 | — | — |
| 2008-10-09 | $12.29 | $12.80 | 206,200 | — | — |
| 2008-10-08 | $12.51 | $13.03 | 166,400 | — | — |
| 2008-10-07 | $13.05 | $13.59 | 84,500 | — | — |
| 2008-10-06 | $14.98 | $15.61 | 128,600 | — | — |
| 2008-10-03 | $17.61 | $18.35 | 73,000 | — | — |
| 2008-10-02 | $17.99 | $18.74 | 130,300 | — | — |
| 2008-10-01 | $18.00 | $18.75 | 172,100 | — | — |
| 2008-09-30 | $17.98 | $18.73 | 93,600 | — | — |
| 2008-09-29 | $16.30 | $16.98 | 78,600 | — | — |
| 2008-09-26 | $17.47 | $18.20 | 272,700 | — | — |
| 2008-09-25 | $17.42 | $18.15 | 148,400 | — | — |
| 2008-09-24 | $17.42 | $18.15 | 128,500 | — | — |
| 2008-09-23 | $16.99 | $17.70 | 182,200 | — | — |
| 2008-09-22 | $16.07 | $16.74 | 79,600 | — | — |
| 2008-09-19 | $15.90 | $16.56 | 768,500 | — | — |
| 2008-09-18 | $14.00 | $14.58 | 710,300 | — | — |
| 2008-09-17 | $13.17 | $13.72 | 154,400 | — | — |
| 2008-09-16 | $13.54 | $14.11 | 245,000 | — | — |
| 2008-09-15 | $13.50 | $14.06 | 298,200 | — | — |
| 2008-09-12 | $13.22 | $13.77 | 109,600 | — | — |
| 2008-09-11 | $12.84 | $13.38 | 72,600 | — | — |
| 2008-09-10 | $12.70 | $13.23 | 96,500 | — | — |
| 2008-09-09 | $12.24 | $12.75 | 190,700 | — | — |
| 2008-09-08 | $12.91 | $13.45 | 192,400 | — | — |
| 2008-09-05 | $13.31 | $13.87 | 210,400 | — | — |
| 2008-09-04 | $13.24 | $13.79 | 167,000 | — | — |
| 2008-09-03 | $13.83 | $14.41 | 125,900 | — | — |
| 2008-09-02 | $13.20 | $13.75 | 134,100 | — | — |
| 2008-08-29 | $13.26 | $13.81 | 227,700 | — | — |
| 2008-08-28 | $13.15 | $13.70 | 144,500 | — | — |
| 2008-08-27 | $13.00 | $13.54 | 95,500 | — | — |
| 2008-08-26 | $12.85 | $13.26 | 94,500 | — | — |
| 2008-08-25 | $13.09 | $13.51 | 144,900 | — | — |
| 2008-08-22 | $13.65 | $14.09 | 101,600 | — | — |
| 2008-08-21 | $13.37 | $13.80 | 187,300 | — | — |
| 2008-08-20 | $12.84 | $13.25 | 110,900 | — | — |
| 2008-08-19 | $13.34 | $13.77 | 61,700 | — | — |
| 2008-08-18 | $14.03 | $14.48 | 121,900 | — | — |
| 2008-08-15 | $14.50 | $14.96 | 166,900 | — | — |
| 2008-08-14 | $14.36 | $14.82 | 267,400 | — | — |
| 2008-08-13 | $13.96 | $14.41 | 109,500 | — | — |
| 2008-08-12 | $14.19 | $14.64 | 163,200 | — | — |
| 2008-08-11 | $14.33 | $14.79 | 276,600 | — | — |
| 2008-08-08 | $13.26 | $13.68 | 119,500 | — | — |
| 2008-08-07 | $12.73 | $13.14 | 84,800 | — | — |
| 2008-08-06 | $13.06 | $13.48 | 96,500 | — | — |
| 2008-08-05 | $13.13 | $13.55 | 201,200 | — | — |
| 2008-08-04 | $13.18 | $13.60 | 387,800 | — | — |
| 2008-08-01 | $12.92 | $13.33 | 238,500 | — | — |
| 2008-07-31 | $13.06 | $13.48 | 246,700 | — | — |
| 2008-07-30 | $13.16 | $13.58 | 362,400 | — | — |
| 2008-07-29 | $12.47 | $12.87 | 213,700 | — | — |
| 2008-07-28 | $11.57 | $11.94 | 199,300 | — | — |
| 2008-07-25 | $11.82 | $12.20 | 197,500 | — | — |
| 2008-07-24 | $11.49 | $11.86 | 651,700 | — | — |
| 2008-07-23 | $11.16 | $11.52 | 358,900 | — | — |
| 2008-07-22 | $10.50 | $10.84 | 231,800 | — | — |
| 2008-07-21 | $9.31 | $9.61 | 158,900 | — | — |
| 2008-07-18 | $8.72 | $9.00 | 138,800 | — | — |
| 2008-07-17 | $8.46 | $8.73 | 238,700 | — | — |
| 2008-07-16 | $8.20 | $8.46 | 191,700 | — | — |
| 2008-07-15 | $7.70 | $7.95 | 291,700 | — | — |
| 2008-07-14 | $7.74 | $7.99 | 213,400 | — | — |
| 2008-07-11 | $7.95 | $8.20 | 254,700 | — | — |
| 2008-07-10 | $8.51 | $8.78 | 216,800 | — | — |
| 2008-07-09 | $8.80 | $9.08 | 215,700 | — | — |
| 2008-07-08 | $9.01 | $9.30 | 383,700 | — | — |
| 2008-07-07 | $9.01 | $9.30 | 226,400 | — | — |
| 2008-07-03 | $9.35 | $9.65 | 92,800 | — | — |
| 2008-07-02 | $8.57 | $8.84 | 239,000 | — | — |
| 2008-07-01 | $9.32 | $9.62 | 301,700 | — | — |
| 2008-06-30 | $9.50 | $9.80 | 96,200 | — | — |
| 2008-06-27 | $9.85 | $10.17 | 282,100 | — | — |
| 2008-06-26 | $10.06 | $10.38 | 283,600 | — | — |
| 2008-06-25 | $10.59 | $10.93 | 238,400 | — | — |
| 2008-06-24 | $10.21 | $10.54 | 359,400 | — | — |
| 2008-06-23 | $10.03 | $10.35 | 199,000 | — | — |
| 2008-06-20 | $10.83 | $11.18 | 165,100 | — | — |
| 2008-06-19 | $11.15 | $11.51 | 218,400 | — | — |
| 2008-06-18 | $11.22 | $11.58 | 153,400 | — | — |
| 2008-06-17 | $11.87 | $12.25 | 111,200 | — | — |
| 2008-06-16 | $12.22 | $12.61 | 149,300 | — | — |
| 2008-06-13 | $12.19 | $12.58 | 165,400 | — | — |
| 2008-06-12 | $12.16 | $12.55 | 191,300 | — | — |
| 2008-06-11 | $12.21 | $12.60 | 394,000 | — | — |
| 2008-06-10 | $12.82 | $13.23 | 718,900 | — | — |
| 2008-06-09 | $13.24 | $13.66 | 164,800 | — | — |
| 2008-06-06 | $13.44 | $13.87 | 262,600 | — | — |
| 2008-06-05 | $13.69 | $14.13 | 94,700 | — | — |
| 2008-06-04 | $13.49 | $13.92 | 174,600 | — | — |
| 2008-06-03 | $13.59 | $14.03 | 146,000 | — | — |
| 2008-06-02 | $14.00 | $14.45 | 132,900 | — | — |
| 2008-05-30 | $14.56 | $15.03 | 195,000 | — | — |
| 2008-05-29 | $14.15 | $14.60 | 92,800 | — | — |
| 2008-05-28 | $14.16 | $14.61 | 171,400 | — | — |
| 2008-05-27 | $14.06 | $14.39 | 123,800 | — | — |
| 2008-05-23 | $14.19 | $14.52 | 159,100 | — | — |
| 2008-05-22 | $14.25 | $14.58 | 205,400 | — | — |
| 2008-05-21 | $14.22 | $14.55 | 303,200 | — | — |
| 2008-05-20 | $14.31 | $14.64 | 656,800 | — | — |
| 2008-05-19 | $14.28 | $14.61 | 300,600 | — | — |
| 2008-05-16 | $14.02 | $14.35 | 463,800 | — | — |
| 2008-05-15 | $13.34 | $13.65 | 391,000 | — | — |
| 2008-05-14 | $13.02 | $13.32 | 311,000 | — | — |
| 2008-05-13 | $13.27 | $13.58 | 407,800 | — | — |
| 2008-05-12 | $13.37 | $13.68 | 492,300 | — | — |
| 2008-05-09 | $14.90 | $15.25 | 182,100 | — | — |
| 2008-05-08 | $15.66 | $16.02 | 212,300 | — | — |
| 2008-05-07 | $16.02 | $16.39 | 124,600 | — | — |
| 2008-05-06 | $17.19 | $17.59 | 211,800 | — | — |
| 2008-05-05 | $17.97 | $18.39 | 285,900 | — | — |
| 2008-05-02 | $17.39 | $17.79 | 321,500 | — | — |
| 2008-05-01 | $17.75 | $18.16 | 214,100 | — | — |
| 2008-04-30 | $16.86 | $17.25 | 80,600 | — | — |
| 2008-04-29 | $16.85 | $17.24 | 227,100 | — | — |
| 2008-04-28 | $16.67 | $17.06 | 120,000 | — | — |
| 2008-04-25 | $15.71 | $16.07 | 44,200 | — | — |
| 2008-04-24 | $15.36 | $15.72 | 181,000 | — | — |
| 2008-04-23 | $14.94 | $15.29 | 95,900 | — | — |
| 2008-04-22 | $15.15 | $15.50 | 105,500 | — | — |
| 2008-04-21 | $15.96 | $16.33 | 96,000 | — | — |
| 2008-04-18 | $16.65 | $17.04 | 132,400 | — | — |
| 2008-04-17 | $15.96 | $16.33 | 104,600 | — | — |
| 2008-04-16 | $16.30 | $16.68 | 102,100 | — | — |
| 2008-04-15 | $15.34 | $15.70 | 103,100 | — | — |
| 2008-04-14 | $15.61 | $15.97 | 138,700 | — | — |
| 2008-04-11 | $15.99 | $16.36 | 155,500 | — | — |
| 2008-04-10 | $16.64 | $17.03 | 68,300 | — | — |
| 2008-04-09 | $16.76 | $17.15 | 92,500 | — | — |
| 2008-04-08 | $17.58 | $17.99 | 82,000 | — | — |
| 2008-04-07 | $18.03 | $18.45 | 82,900 | — | — |
| 2008-04-04 | $18.47 | $18.90 | 106,900 | — | — |
| 2008-04-03 | $19.01 | $19.45 | 105,600 | — | — |
| 2008-04-02 | $18.10 | $18.52 | 145,400 | — | — |
| 2008-04-01 | $18.44 | $18.87 | 175,000 | — | — |
| 2008-03-31 | $17.75 | $18.16 | 82,800 | — | — |
| 2008-03-28 | $17.31 | $17.71 | 97,200 | — | — |
| 2008-03-27 | $17.41 | $17.81 | 94,400 | — | — |
| 2008-03-26 | $18.44 | $18.87 | 169,700 | — | — |
| 2008-03-25 | $18.30 | $18.72 | 105,800 | — | — |
| 2008-03-24 | $18.43 | $18.86 | 149,700 | — | — |
| 2008-03-20 | $17.79 | $18.20 | 240,500 | — | — |
| 2008-03-19 | $16.75 | $17.14 | 296,500 | — | — |
| 2008-03-18 | $16.87 | $17.26 | 188,500 | — | — |
| 2008-03-17 | $16.43 | $16.81 | 186,200 | — | — |
| 2008-03-14 | $17.13 | $17.53 | 185,100 | — | — |
| 2008-03-13 | $17.44 | $17.84 | 134,800 | — | — |
| 2008-03-12 | $17.36 | $17.76 | 90,400 | — | — |
| 2008-03-11 | $18.38 | $18.81 | 137,800 | — | — |
| 2008-03-10 | $16.82 | $17.21 | 98,600 | — | — |
| 2008-03-07 | $17.58 | $17.99 | 135,900 | — | — |
| 2008-03-06 | $17.70 | $18.11 | 78,300 | — | — |
| 2008-03-05 | $19.02 | $19.46 | 113,800 | — | — |
| 2008-03-04 | $19.18 | $19.63 | 108,600 | — | — |
| 2008-03-03 | $19.66 | $20.12 | 105,800 | — | — |
| 2008-02-29 | $19.64 | $20.10 | 153,000 | — | — |
| 2008-02-28 | $20.28 | $20.75 | 172,200 | — | — |
| 2008-02-27 | $21.25 | $21.74 | 127,000 | — | — |
| 2008-02-26 | $20.90 | $21.26 | 96,900 | — | — |
| 2008-02-25 | $20.97 | $21.33 | 109,800 | — | — |
| 2008-02-22 | $20.01 | $20.36 | 85,900 | — | — |
| 2008-02-21 | $20.40 | $20.75 | 75,700 | — | — |
| 2008-02-20 | $20.54 | $20.90 | 77,400 | — | — |
| 2008-02-19 | $19.75 | $20.09 | 133,800 | — | — |
| 2008-02-15 | $19.80 | $20.14 | 71,600 | — | — |
| 2008-02-14 | $19.89 | $20.23 | 213,600 | — | — |
| 2008-02-13 | $20.50 | $20.86 | 150,000 | — | — |
| 2008-02-12 | $19.22 | $19.55 | 333,600 | — | — |
| 2008-02-11 | $17.62 | $17.93 | 131,400 | — | — |
| 2008-02-08 | $17.65 | $17.96 | 111,200 | — | — |
| 2008-02-07 | $18.97 | $19.30 | 153,400 | — | — |
| 2008-02-06 | $18.50 | $18.82 | 123,500 | — | — |
| 2008-02-05 | $19.25 | $19.58 | 100,500 | — | — |
| 2008-02-04 | $20.50 | $20.86 | 144,000 | — | — |
| 2008-02-01 | $19.35 | $19.69 | 141,600 | — | — |
| 2008-01-31 | $18.20 | $18.52 | 203,700 | — | — |
| 2008-01-30 | $19.16 | $19.49 | 104,800 | — | — |
| 2008-01-29 | $19.50 | $19.84 | 149,700 | — | — |
| 2008-01-28 | $18.11 | $18.42 | 257,700 | — | — |
| 2008-01-25 | $18.63 | $18.95 | 76,700 | — | — |
| 2008-01-24 | $19.57 | $19.91 | 64,500 | — | — |
| 2008-01-23 | $19.46 | $19.80 | 124,400 | — | — |
| 2008-01-22 | $18.37 | $18.69 | 72,200 | — | — |
| 2008-01-18 | $18.29 | $18.61 | 166,300 | — | — |
| 2008-01-17 | $18.14 | $18.45 | 120,700 | — | — |
| 2008-01-16 | $17.98 | $18.29 | 84,500 | — | — |
| 2008-01-15 | $17.87 | $18.18 | 140,800 | — | — |
| 2008-01-14 | $18.19 | $18.51 | 90,500 | — | — |
| 2008-01-11 | $18.14 | $18.45 | 120,500 | — | — |
| 2008-01-10 | $18.72 | $19.04 | 161,100 | — | — |
| 2008-01-09 | $18.33 | $18.65 | 228,100 | — | — |
| 2008-01-08 | $19.07 | $19.40 | 326,600 | — | — |
| 2008-01-07 | $19.91 | $20.25 | 144,200 | — | — |
| 2008-01-04 | $19.44 | $19.78 | 302,300 | — | — |
| 2008-01-03 | $20.20 | $20.55 | 80,500 | — | — |
| 2008-01-02 | $20.38 | $20.73 | 96,200 | — | — |