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
- 2004-08-16 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 | $10.32 | $13.58 | 813,200 | — | — |
| 2008-12-30 | $9.54 | $12.55 | 764,700 | — | — |
| 2008-12-29 | $9.38 | $12.34 | 806,200 | — | — |
| 2008-12-26 | $9.72 | $12.79 | 618,500 | — | — |
| 2008-12-24 | $9.73 | $12.80 | 288,900 | — | — |
| 2008-12-23 | $9.87 | $12.99 | 951,400 | — | — |
| 2008-12-22 | $10.30 | $13.55 | 1,254,700 | — | — |
| 2008-12-19 | $10.89 | $14.33 | 2,946,500 | — | — |
| 2008-12-18 | $10.02 | $13.19 | 1,527,900 | — | — |
| 2008-12-17 | $10.09 | $13.28 | 1,277,700 | — | — |
| 2008-12-16 | $9.60 | $12.63 | 699,100 | — | — |
| 2008-12-15 | $8.49 | $11.17 | 948,300 | — | — |
| 2008-12-12 | $8.94 | $11.76 | 1,011,700 | — | — |
| 2008-12-11 | $8.33 | $10.96 | 1,335,200 | — | — |
| 2008-12-10 | $9.40 | $12.04 | 1,253,600 | — | — |
| 2008-12-09 | $8.96 | $11.48 | 1,099,100 | — | — |
| 2008-12-08 | $10.09 | $12.92 | 940,000 | — | — |
| 2008-12-05 | $9.29 | $11.90 | 927,800 | — | — |
| 2008-12-04 | $8.34 | $10.68 | 652,100 | — | — |
| 2008-12-03 | $8.49 | $10.87 | 1,423,200 | — | — |
| 2008-12-02 | $8.23 | $10.54 | 1,086,800 | — | — |
| 2008-12-01 | $7.52 | $9.63 | 984,600 | — | — |
| 2008-11-28 | $8.85 | $11.34 | 402,200 | — | — |
| 2008-11-26 | $8.72 | $11.17 | 1,497,000 | — | — |
| 2008-11-25 | $8.00 | $10.25 | 2,294,300 | — | — |
| 2008-11-24 | $8.39 | $10.75 | 1,820,700 | — | — |
| 2008-11-21 | $6.74 | $8.63 | 1,783,000 | — | — |
| 2008-11-20 | $6.47 | $8.29 | 1,433,100 | — | — |
| 2008-11-19 | $7.33 | $9.39 | 982,100 | — | — |
| 2008-11-18 | $8.45 | $10.82 | 1,114,900 | — | — |
| 2008-11-17 | $8.85 | $11.34 | 1,069,700 | — | — |
| 2008-11-14 | $8.79 | $11.26 | 1,188,500 | — | — |
| 2008-11-13 | $9.99 | $12.80 | 1,822,400 | — | — |
| 2008-11-12 | $9.39 | $12.03 | 1,174,700 | — | — |
| 2008-11-11 | $10.02 | $12.83 | 1,444,900 | — | — |
| 2008-11-10 | $10.52 | $13.47 | 733,200 | — | — |
| 2008-11-07 | $11.23 | $14.38 | 1,214,300 | — | — |
| 2008-11-06 | $10.83 | $13.87 | 911,200 | — | — |
| 2008-11-05 | $11.35 | $14.54 | 672,800 | — | — |
| 2008-11-04 | $12.23 | $15.67 | 914,000 | — | — |
| 2008-11-03 | $11.67 | $14.95 | 658,000 | — | — |
| 2008-10-31 | $11.51 | $14.74 | 855,000 | — | — |
| 2008-10-30 | $10.59 | $13.56 | 991,000 | — | — |
| 2008-10-29 | $10.38 | $13.30 | 1,211,700 | — | — |
| 2008-10-28 | $9.77 | $12.51 | 1,000,300 | — | — |
| 2008-10-27 | $8.70 | $11.14 | 1,349,100 | — | — |
| 2008-10-24 | $9.57 | $12.26 | 1,255,500 | — | — |
| 2008-10-23 | $10.26 | $13.14 | 1,616,100 | — | — |
| 2008-10-22 | $10.68 | $13.68 | 719,400 | — | — |
| 2008-10-21 | $11.21 | $14.36 | 1,076,300 | — | — |
| 2008-10-20 | $11.45 | $14.67 | 730,400 | — | — |
| 2008-10-17 | $11.41 | $14.61 | 961,000 | — | — |
| 2008-10-16 | $11.62 | $14.88 | 1,289,900 | — | — |
| 2008-10-15 | $11.61 | $14.87 | 672,500 | — | — |
| 2008-10-14 | $13.02 | $16.68 | 1,135,900 | — | — |
| 2008-10-13 | $13.14 | $16.83 | 1,048,200 | — | — |
| 2008-10-10 | $12.69 | $16.25 | 1,732,000 | — | — |
| 2008-10-09 | $11.51 | $14.74 | 1,884,200 | — | — |
| 2008-10-08 | $13.15 | $16.84 | 1,844,700 | — | — |
| 2008-10-07 | $12.92 | $16.55 | 1,391,600 | — | — |
| 2008-10-06 | $13.78 | $17.65 | 1,258,300 | — | — |
| 2008-10-03 | $14.17 | $18.15 | 1,399,800 | — | — |
| 2008-10-02 | $14.35 | $18.38 | 1,101,500 | — | — |
| 2008-10-01 | $15.00 | $19.21 | 1,013,900 | — | — |
| 2008-09-30 | $15.36 | $19.67 | 781,100 | — | — |
| 2008-09-29 | $14.89 | $19.07 | 996,800 | — | — |
| 2008-09-26 | $15.38 | $19.70 | 1,367,200 | — | — |
| 2008-09-25 | $14.95 | $19.15 | 713,400 | — | — |
| 2008-09-24 | $14.96 | $19.16 | 1,102,900 | — | — |
| 2008-09-23 | $15.69 | $20.10 | 725,000 | — | — |
| 2008-09-22 | $15.98 | $20.47 | 738,000 | — | — |
| 2008-09-19 | $17.57 | $22.51 | 2,648,200 | — | — |
| 2008-09-18 | $17.41 | $22.30 | 1,711,800 | — | — |
| 2008-09-17 | $14.90 | $19.09 | 998,600 | — | — |
| 2008-09-16 | $16.06 | $20.57 | 958,800 | — | — |
| 2008-09-15 | $14.93 | $19.12 | 462,000 | — | — |
| 2008-09-12 | $15.84 | $20.29 | 391,000 | — | — |
| 2008-09-11 | $15.60 | $19.98 | 476,700 | — | — |
| 2008-09-10 | $15.74 | $19.84 | 719,400 | — | — |
| 2008-09-09 | $15.75 | $19.85 | 709,200 | — | — |
| 2008-09-08 | $16.20 | $20.42 | 752,200 | — | — |
| 2008-09-05 | $15.52 | $19.56 | 485,100 | — | — |
| 2008-09-04 | $15.61 | $19.68 | 596,100 | — | — |
| 2008-09-03 | $16.09 | $20.28 | 651,100 | — | — |
| 2008-09-02 | $15.82 | $19.94 | 661,700 | — | — |
| 2008-08-29 | $15.75 | $19.85 | 329,700 | — | — |
| 2008-08-28 | $15.93 | $20.08 | 296,900 | — | — |
| 2008-08-27 | $15.35 | $19.35 | 387,400 | — | — |
| 2008-08-26 | $15.28 | $19.26 | 732,300 | — | — |
| 2008-08-25 | $15.03 | $18.95 | 407,900 | — | — |
| 2008-08-22 | $15.36 | $19.36 | 456,100 | — | — |
| 2008-08-21 | $14.93 | $18.82 | 488,800 | — | — |
| 2008-08-20 | $15.05 | $18.97 | 565,800 | — | — |
| 2008-08-19 | $14.95 | $18.85 | 524,100 | — | — |
| 2008-08-18 | $14.99 | $18.90 | 678,100 | — | — |
| 2008-08-15 | $15.34 | $19.34 | 798,700 | — | — |
| 2008-08-14 | $15.18 | $19.14 | 768,500 | — | — |
| 2008-08-13 | $15.09 | $19.02 | 1,018,500 | — | — |
| 2008-08-12 | $15.15 | $19.10 | 2,441,900 | — | — |
| 2008-08-11 | $15.06 | $18.98 | 951,700 | — | — |
| 2008-08-08 | $14.50 | $18.28 | 910,400 | — | — |
| 2008-08-07 | $13.90 | $17.52 | 990,700 | — | — |
| 2008-08-06 | $14.36 | $18.10 | 730,900 | — | — |
| 2008-08-05 | $14.54 | $18.33 | 663,500 | — | — |
| 2008-08-04 | $13.98 | $17.62 | 1,341,300 | — | — |
| 2008-08-01 | $14.21 | $17.91 | 796,900 | — | — |
| 2008-07-31 | $14.17 | $17.86 | 1,799,200 | — | — |
| 2008-07-30 | $14.00 | $17.65 | 2,161,400 | — | — |
| 2008-07-29 | $15.27 | $19.25 | 664,300 | — | — |
| 2008-07-28 | $14.85 | $18.72 | 401,200 | — | — |
| 2008-07-25 | $15.28 | $19.26 | 604,700 | — | — |
| 2008-07-24 | $15.18 | $19.14 | 729,700 | — | — |
| 2008-07-23 | $15.77 | $19.88 | 729,500 | — | — |
| 2008-07-22 | $15.63 | $19.70 | 802,800 | — | — |
| 2008-07-21 | $14.87 | $18.74 | 726,000 | — | — |
| 2008-07-18 | $15.06 | $18.98 | 699,300 | — | — |
| 2008-07-17 | $15.27 | $19.25 | 824,600 | — | — |
| 2008-07-16 | $14.87 | $18.74 | 900,100 | — | — |
| 2008-07-15 | $14.27 | $17.99 | 809,000 | — | — |
| 2008-07-14 | $14.60 | $18.40 | 483,300 | — | — |
| 2008-07-11 | $15.17 | $19.12 | 789,500 | — | — |
| 2008-07-10 | $15.20 | $19.16 | 715,500 | — | — |
| 2008-07-09 | $14.76 | $18.61 | 578,200 | — | — |
| 2008-07-08 | $15.81 | $19.93 | 794,100 | — | — |
| 2008-07-07 | $15.00 | $18.91 | 623,600 | — | — |
| 2008-07-03 | $15.22 | $19.19 | 254,500 | — | — |
| 2008-07-02 | $15.20 | $19.16 | 539,000 | — | — |
| 2008-07-01 | $15.41 | $19.42 | 616,700 | — | — |
| 2008-06-30 | $15.36 | $19.36 | 532,700 | — | — |
| 2008-06-27 | $15.30 | $19.29 | 1,136,500 | — | — |
| 2008-06-26 | $15.34 | $19.34 | 397,600 | — | — |
| 2008-06-25 | $15.73 | $19.83 | 592,100 | — | — |
| 2008-06-24 | $15.54 | $19.59 | 594,600 | — | — |
| 2008-06-23 | $15.33 | $19.32 | 480,600 | — | — |
| 2008-06-20 | $15.77 | $19.88 | 945,600 | — | — |
| 2008-06-19 | $15.95 | $20.11 | 600,000 | — | — |
| 2008-06-18 | $15.44 | $19.46 | 678,700 | — | — |
| 2008-06-17 | $15.46 | $19.49 | 489,900 | — | — |
| 2008-06-16 | $15.97 | $20.13 | 526,600 | — | — |
| 2008-06-13 | $15.90 | $20.04 | 468,000 | — | — |
| 2008-06-12 | $15.66 | $19.74 | 693,500 | — | — |
| 2008-06-11 | $15.61 | $19.68 | 715,300 | — | — |
| 2008-06-10 | $16.04 | $19.90 | 745,000 | — | — |
| 2008-06-09 | $16.04 | $19.90 | 832,200 | — | — |
| 2008-06-06 | $16.21 | $20.11 | 720,500 | — | — |
| 2008-06-05 | $16.59 | $20.59 | 537,700 | — | — |
| 2008-06-04 | $16.42 | $20.38 | 642,700 | — | — |
| 2008-06-03 | $16.26 | $20.18 | 865,300 | — | — |
| 2008-06-02 | $16.59 | $20.59 | 735,900 | — | — |
| 2008-05-30 | $16.65 | $20.66 | 1,929,900 | — | — |
| 2008-05-29 | $16.71 | $20.74 | 664,200 | — | — |
| 2008-05-28 | $16.75 | $20.79 | 621,000 | — | — |
| 2008-05-27 | $16.87 | $20.93 | 593,600 | — | — |
| 2008-05-23 | $16.67 | $20.69 | 985,700 | — | — |
| 2008-05-22 | $16.44 | $20.40 | 879,900 | — | — |
| 2008-05-21 | $16.47 | $20.44 | 883,600 | — | — |
| 2008-05-20 | $16.59 | $20.59 | 697,300 | — | — |
| 2008-05-19 | $16.75 | $20.79 | 826,000 | — | — |
| 2008-05-16 | $16.78 | $20.82 | 782,700 | — | — |
| 2008-05-15 | $16.56 | $20.55 | 1,347,000 | — | — |
| 2008-05-14 | $16.40 | $20.35 | 9,685,900 | — | — |
| 2008-05-13 | $16.77 | $20.81 | 1,845,000 | — | — |
| 2008-05-12 | $17.00 | $21.10 | 382,200 | — | — |
| 2008-05-09 | $16.87 | $20.93 | 565,900 | — | — |
| 2008-05-08 | $16.93 | $21.01 | 314,500 | — | — |
| 2008-05-07 | $17.09 | $21.21 | 459,200 | — | — |
| 2008-05-06 | $17.59 | $21.83 | 358,700 | — | — |
| 2008-05-05 | $17.58 | $21.81 | 414,100 | — | — |
| 2008-05-02 | $17.70 | $21.96 | 616,500 | — | — |
| 2008-05-01 | $17.59 | $21.83 | 408,200 | — | — |
| 2008-04-30 | $16.83 | $20.88 | 486,700 | — | — |
| 2008-04-29 | $17.22 | $21.37 | 665,900 | — | — |
| 2008-04-28 | $17.15 | $21.28 | 585,300 | — | — |
| 2008-04-25 | $17.25 | $21.41 | 241,100 | — | — |
| 2008-04-24 | $17.14 | $21.27 | 926,900 | — | — |
| 2008-04-23 | $16.97 | $21.06 | 484,500 | — | — |
| 2008-04-22 | $16.61 | $20.61 | 388,000 | — | — |
| 2008-04-21 | $16.94 | $21.02 | 258,200 | — | — |
| 2008-04-18 | $17.22 | $21.37 | 369,700 | — | — |
| 2008-04-17 | $17.11 | $21.23 | 484,700 | — | — |
| 2008-04-16 | $17.05 | $21.16 | 647,100 | — | — |
| 2008-04-15 | $16.71 | $20.74 | 308,100 | — | — |
| 2008-04-14 | $16.52 | $20.50 | 507,800 | — | — |
| 2008-04-11 | $16.51 | $20.49 | 653,300 | — | — |
| 2008-04-10 | $16.66 | $20.67 | 524,200 | — | — |
| 2008-04-09 | $16.63 | $20.64 | 451,600 | — | — |
| 2008-04-08 | $17.19 | $21.33 | 648,600 | — | — |
| 2008-04-07 | $17.06 | $21.17 | 585,900 | — | — |
| 2008-04-04 | $16.95 | $21.03 | 734,200 | — | — |
| 2008-04-03 | $17.15 | $21.28 | 811,600 | — | — |
| 2008-04-02 | $17.35 | $21.53 | 1,617,200 | — | — |
| 2008-04-01 | $16.83 | $20.88 | 713,300 | — | — |
| 2008-03-31 | $16.19 | $20.09 | 1,273,100 | — | — |
| 2008-03-28 | $15.85 | $19.67 | 753,900 | — | — |
| 2008-03-27 | $16.35 | $20.29 | 411,300 | — | — |
| 2008-03-26 | $16.76 | $20.80 | 492,000 | — | — |
| 2008-03-25 | $16.59 | $20.59 | 841,000 | — | — |
| 2008-03-24 | $17.15 | $21.28 | 636,100 | — | — |
| 2008-03-20 | $17.04 | $21.14 | 2,006,600 | — | — |
| 2008-03-19 | $16.72 | $20.75 | 810,400 | — | — |
| 2008-03-18 | $16.68 | $20.70 | 767,700 | — | — |
| 2008-03-17 | $15.79 | $19.59 | 745,600 | — | — |
| 2008-03-14 | $15.65 | $19.42 | 643,400 | — | — |
| 2008-03-13 | $15.95 | $19.79 | 682,100 | — | — |
| 2008-03-12 | $15.57 | $19.32 | 863,300 | — | — |
| 2008-03-11 | $16.09 | $19.66 | 950,400 | — | — |
| 2008-03-10 | $15.03 | $18.36 | 1,122,100 | — | — |
| 2008-03-07 | $15.05 | $18.39 | 1,459,000 | — | — |
| 2008-03-06 | $14.97 | $18.29 | 521,800 | — | — |
| 2008-03-05 | $15.19 | $18.56 | 306,500 | — | — |
| 2008-03-04 | $15.29 | $18.68 | 492,400 | — | — |
| 2008-03-03 | $15.22 | $18.59 | 379,200 | — | — |
| 2008-02-29 | $15.07 | $18.41 | 621,500 | — | — |
| 2008-02-28 | $15.20 | $18.57 | 647,500 | — | — |
| 2008-02-27 | $15.63 | $19.09 | 575,300 | — | — |
| 2008-02-26 | $15.47 | $18.90 | 476,800 | — | — |
| 2008-02-25 | $15.45 | $18.87 | 624,600 | — | — |
| 2008-02-22 | $15.01 | $18.34 | 307,300 | — | — |
| 2008-02-21 | $14.83 | $18.12 | 650,500 | — | — |
| 2008-02-20 | $14.99 | $18.31 | 649,000 | — | — |
| 2008-02-19 | $14.50 | $17.71 | 677,100 | — | — |
| 2008-02-15 | $14.07 | $17.19 | 717,700 | — | — |
| 2008-02-14 | $14.18 | $17.32 | 373,000 | — | — |
| 2008-02-13 | $14.61 | $17.85 | 447,500 | — | — |
| 2008-02-12 | $14.23 | $17.38 | 599,400 | — | — |
| 2008-02-11 | $13.92 | $17.00 | 636,600 | — | — |
| 2008-02-08 | $14.09 | $17.21 | 490,900 | — | — |
| 2008-02-07 | $14.37 | $17.55 | 1,015,000 | — | — |
| 2008-02-06 | $14.26 | $17.42 | 617,900 | — | — |
| 2008-02-05 | $14.75 | $18.02 | 714,100 | — | — |
| 2008-02-04 | $15.32 | $18.72 | 598,000 | — | — |
| 2008-02-01 | $15.58 | $19.03 | 611,400 | — | — |
| 2008-01-31 | $15.14 | $18.50 | 762,100 | — | — |
| 2008-01-30 | $14.70 | $17.96 | 737,800 | — | — |
| 2008-01-29 | $14.95 | $18.26 | 681,600 | — | — |
| 2008-01-28 | $15.14 | $18.50 | 929,000 | — | — |
| 2008-01-25 | $14.35 | $17.53 | 689,500 | — | — |
| 2008-01-24 | $14.11 | $17.24 | 699,700 | — | — |
| 2008-01-23 | $14.28 | $17.44 | 1,062,600 | — | — |
| 2008-01-22 | $13.38 | $16.35 | 608,500 | — | — |
| 2008-01-18 | $13.25 | $16.19 | 590,300 | — | — |
| 2008-01-17 | $13.46 | $16.44 | 885,000 | — | — |
| 2008-01-16 | $13.40 | $16.37 | 457,300 | — | — |
| 2008-01-15 | $12.95 | $15.82 | 466,400 | — | — |
| 2008-01-14 | $13.35 | $16.31 | 458,800 | — | — |
| 2008-01-11 | $13.17 | $16.09 | 399,900 | — | — |
| 2008-01-10 | $13.09 | $15.99 | 607,200 | — | — |
| 2008-01-09 | $12.96 | $15.83 | 834,900 | — | — |
| 2008-01-08 | $12.79 | $15.62 | 687,800 | — | — |
| 2008-01-07 | $13.21 | $16.14 | 981,400 | — | — |
| 2008-01-04 | $13.30 | $16.25 | 619,100 | — | — |
| 2008-01-03 | $13.52 | $16.52 | 532,600 | — | — |
| 2008-01-02 | $13.95 | $17.04 | 1,030,800 | — | — |