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
- 1992-06-10 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 | $12.38 | $26.51 | 968,000 | — | — |
| 2008-12-30 | $12.28 | $26.30 | 528,600 | — | — |
| 2008-12-29 | $11.88 | $25.44 | 630,100 | — | — |
| 2008-12-26 | $11.74 | $24.78 | 353,500 | — | — |
| 2008-12-24 | $11.79 | $24.88 | 178,700 | — | — |
| 2008-12-23 | $11.61 | $24.50 | 795,000 | — | — |
| 2008-12-22 | $11.29 | $23.83 | 519,800 | — | — |
| 2008-12-19 | $11.32 | $23.89 | 3,679,300 | — | — |
| 2008-12-18 | $11.56 | $24.40 | 767,800 | — | — |
| 2008-12-17 | $11.47 | $24.21 | 760,900 | — | — |
| 2008-12-16 | $11.06 | $23.34 | 849,400 | — | — |
| 2008-12-15 | $10.16 | $21.44 | 648,700 | — | — |
| 2008-12-12 | $10.59 | $22.35 | 703,300 | — | — |
| 2008-12-11 | $10.12 | $21.36 | 667,700 | — | — |
| 2008-12-10 | $10.81 | $22.81 | 654,200 | — | — |
| 2008-12-09 | $10.68 | $22.54 | 457,100 | — | — |
| 2008-12-08 | $11.20 | $23.64 | 626,100 | — | — |
| 2008-12-05 | $10.90 | $23.00 | 1,178,300 | — | — |
| 2008-12-04 | $10.01 | $21.12 | 946,400 | — | — |
| 2008-12-03 | $10.33 | $21.80 | 1,056,400 | — | — |
| 2008-12-02 | $10.14 | $21.40 | 926,300 | — | — |
| 2008-12-01 | $9.79 | $20.66 | 921,600 | — | — |
| 2008-11-28 | $12.01 | $25.35 | 229,500 | — | — |
| 2008-11-26 | $11.68 | $24.65 | 433,200 | — | — |
| 2008-11-25 | $11.29 | $23.83 | 562,700 | — | — |
| 2008-11-24 | $11.16 | $23.55 | 957,900 | — | — |
| 2008-11-21 | $10.00 | $21.10 | 1,308,900 | — | — |
| 2008-11-20 | $9.12 | $19.25 | 1,049,900 | — | — |
| 2008-11-19 | $9.62 | $20.30 | 480,900 | — | — |
| 2008-11-18 | $10.37 | $21.88 | 742,700 | — | — |
| 2008-11-17 | $10.67 | $22.52 | 523,100 | — | — |
| 2008-11-14 | $10.84 | $22.88 | 734,200 | — | — |
| 2008-11-13 | $11.34 | $23.93 | 1,122,200 | — | — |
| 2008-11-12 | $10.15 | $21.42 | 988,200 | — | — |
| 2008-11-11 | $10.69 | $22.56 | 868,000 | — | — |
| 2008-11-10 | $11.18 | $23.59 | 1,409,200 | — | — |
| 2008-11-07 | $11.18 | $23.59 | 774,300 | — | — |
| 2008-11-06 | $11.16 | $23.55 | 867,000 | — | — |
| 2008-11-05 | $11.13 | $23.49 | 639,500 | — | — |
| 2008-11-04 | $11.92 | $25.16 | 1,326,200 | — | — |
| 2008-11-03 | $11.16 | $23.55 | 992,300 | — | — |
| 2008-10-31 | $11.03 | $23.28 | 4,893,300 | — | — |
| 2008-10-30 | $11.18 | $23.59 | 887,700 | — | — |
| 2008-10-29 | $11.19 | $23.62 | 849,800 | — | — |
| 2008-10-28 | $11.48 | $24.23 | 1,084,300 | — | — |
| 2008-10-27 | $11.13 | $23.49 | 770,500 | — | — |
| 2008-10-24 | $11.88 | $25.07 | 761,600 | — | — |
| 2008-10-23 | $12.12 | $25.58 | 817,400 | — | — |
| 2008-10-22 | $12.48 | $26.34 | 391,900 | — | — |
| 2008-10-21 | $13.02 | $27.48 | 318,800 | — | — |
| 2008-10-20 | $13.91 | $29.36 | 383,800 | — | — |
| 2008-10-17 | $13.48 | $28.45 | 601,300 | — | — |
| 2008-10-16 | $13.36 | $28.19 | 667,700 | — | — |
| 2008-10-15 | $12.85 | $27.12 | 506,700 | — | — |
| 2008-10-14 | $12.64 | $26.68 | 695,200 | — | — |
| 2008-10-13 | $12.24 | $25.83 | 155,400 | — | — |
| 2008-10-10 | $11.82 | $24.94 | 1,082,600 | — | — |
| 2008-10-09 | $10.31 | $21.76 | 902,300 | — | — |
| 2008-10-08 | $11.48 | $24.23 | 453,000 | — | — |
| 2008-10-07 | $11.52 | $24.31 | 492,800 | — | — |
| 2008-10-06 | $13.06 | $27.56 | 577,400 | — | — |
| 2008-10-03 | $12.68 | $26.76 | 365,100 | — | — |
| 2008-10-02 | $13.33 | $28.13 | 239,000 | — | — |
| 2008-10-01 | $14.25 | $30.07 | 477,800 | — | — |
| 2008-09-30 | $13.47 | $28.43 | 489,400 | — | — |
| 2008-09-29 | $11.84 | $24.99 | 363,000 | — | — |
| 2008-09-26 | $12.70 | $26.80 | 446,000 | — | — |
| 2008-09-25 | $12.63 | $26.30 | 263,800 | — | — |
| 2008-09-24 | $12.62 | $26.27 | 576,100 | — | — |
| 2008-09-23 | $12.57 | $26.17 | 466,100 | — | — |
| 2008-09-22 | $12.20 | $25.40 | 564,500 | — | — |
| 2008-09-19 | $14.70 | $30.60 | 3,195,200 | — | — |
| 2008-09-18 | $15.00 | $31.23 | 2,293,400 | — | — |
| 2008-09-17 | $12.40 | $25.82 | 889,600 | — | — |
| 2008-09-16 | $12.73 | $26.50 | 968,200 | — | — |
| 2008-09-15 | $11.96 | $24.90 | 592,700 | — | — |
| 2008-09-12 | $12.61 | $26.25 | 856,900 | — | — |
| 2008-09-11 | $12.09 | $25.17 | 1,183,400 | — | — |
| 2008-09-10 | $12.28 | $25.57 | 806,000 | — | — |
| 2008-09-09 | $12.47 | $25.96 | 1,149,400 | — | — |
| 2008-09-08 | $12.59 | $26.21 | 1,297,400 | — | — |
| 2008-09-05 | $12.00 | $24.98 | 535,500 | — | — |
| 2008-09-04 | $11.30 | $23.53 | 461,300 | — | — |
| 2008-09-03 | $11.96 | $24.90 | 667,900 | — | — |
| 2008-09-02 | $11.52 | $23.98 | 485,800 | — | — |
| 2008-08-29 | $11.43 | $23.80 | 318,500 | — | — |
| 2008-08-28 | $11.50 | $23.94 | 371,800 | — | — |
| 2008-08-27 | $11.15 | $23.21 | 385,400 | — | — |
| 2008-08-26 | $10.81 | $22.51 | 586,400 | — | — |
| 2008-08-25 | $10.77 | $22.42 | 440,900 | — | — |
| 2008-08-22 | $11.30 | $23.53 | 444,400 | — | — |
| 2008-08-21 | $10.87 | $22.63 | 504,200 | — | — |
| 2008-08-20 | $10.83 | $22.55 | 685,800 | — | — |
| 2008-08-19 | $11.32 | $23.57 | 580,900 | — | — |
| 2008-08-18 | $11.68 | $24.32 | 521,200 | — | — |
| 2008-08-15 | $11.95 | $24.88 | 807,700 | — | — |
| 2008-08-14 | $11.40 | $23.73 | 744,300 | — | — |
| 2008-08-13 | $11.49 | $23.92 | 1,281,000 | — | — |
| 2008-08-12 | $11.98 | $24.94 | 976,600 | — | — |
| 2008-08-11 | $12.23 | $25.46 | 1,203,300 | — | — |
| 2008-08-08 | $11.86 | $24.69 | 832,700 | — | — |
| 2008-08-07 | $11.48 | $23.90 | 943,100 | — | — |
| 2008-08-06 | $11.77 | $24.50 | 792,900 | — | — |
| 2008-08-05 | $11.92 | $24.82 | 747,100 | — | — |
| 2008-08-04 | $11.63 | $24.21 | 621,400 | — | — |
| 2008-08-01 | $11.71 | $24.38 | 872,600 | — | — |
| 2008-07-31 | $11.40 | $23.73 | 548,500 | — | — |
| 2008-07-30 | $11.42 | $23.78 | 777,200 | — | — |
| 2008-07-29 | $11.65 | $24.25 | 928,900 | — | — |
| 2008-07-28 | $10.59 | $22.05 | 711,200 | — | — |
| 2008-07-25 | $10.79 | $22.46 | 632,700 | — | — |
| 2008-07-24 | $10.95 | $22.80 | 968,900 | — | — |
| 2008-07-23 | $11.30 | $23.53 | 958,500 | — | — |
| 2008-07-22 | $11.12 | $23.15 | 1,020,500 | — | — |
| 2008-07-21 | $10.36 | $21.57 | 874,300 | — | — |
| 2008-07-18 | $11.04 | $22.98 | 1,355,300 | — | — |
| 2008-07-17 | $10.72 | $22.32 | 1,471,500 | — | — |
| 2008-07-16 | $9.50 | $19.78 | 879,300 | — | — |
| 2008-07-15 | $8.60 | $17.90 | 1,253,100 | — | — |
| 2008-07-14 | $9.02 | $18.78 | 840,900 | — | — |
| 2008-07-11 | $9.79 | $20.38 | 685,900 | — | — |
| 2008-07-10 | $9.54 | $19.86 | 714,200 | — | — |
| 2008-07-09 | $9.13 | $19.01 | 661,200 | — | — |
| 2008-07-08 | $9.52 | $19.82 | 892,100 | — | — |
| 2008-07-07 | $9.08 | $18.90 | 1,139,500 | — | — |
| 2008-07-03 | $9.01 | $18.76 | 407,000 | — | — |
| 2008-07-02 | $9.28 | $19.32 | 655,700 | — | — |
| 2008-07-01 | $9.41 | $19.59 | 685,300 | — | — |
| 2008-06-30 | $9.33 | $19.42 | 966,300 | — | — |
| 2008-06-27 | $9.89 | $20.59 | 846,300 | — | — |
| 2008-06-26 | $9.79 | $20.38 | 612,700 | — | — |
| 2008-06-25 | $10.01 | $20.49 | 850,800 | — | — |
| 2008-06-24 | $10.05 | $20.57 | 754,500 | — | — |
| 2008-06-23 | $9.80 | $20.06 | 640,100 | — | — |
| 2008-06-20 | $10.34 | $21.16 | 1,497,100 | — | — |
| 2008-06-19 | $10.36 | $21.20 | 1,207,800 | — | — |
| 2008-06-18 | $10.11 | $20.69 | 706,200 | — | — |
| 2008-06-17 | $10.04 | $20.55 | 729,700 | — | — |
| 2008-06-16 | $10.26 | $21.00 | 1,142,900 | — | — |
| 2008-06-13 | $9.73 | $19.91 | 908,300 | — | — |
| 2008-06-12 | $10.06 | $20.59 | 533,600 | — | — |
| 2008-06-11 | $10.05 | $20.57 | 373,700 | — | — |
| 2008-06-10 | $10.49 | $21.47 | 620,200 | — | — |
| 2008-06-09 | $10.19 | $20.85 | 683,600 | — | — |
| 2008-06-06 | $10.00 | $20.47 | 568,800 | — | — |
| 2008-06-05 | $10.59 | $21.67 | 478,200 | — | — |
| 2008-06-04 | $10.49 | $21.47 | 554,500 | — | — |
| 2008-06-03 | $10.36 | $21.20 | 972,900 | — | — |
| 2008-06-02 | $10.70 | $21.90 | 680,200 | — | — |
| 2008-05-30 | $11.22 | $22.96 | 594,300 | — | — |
| 2008-05-29 | $11.25 | $23.02 | 515,400 | — | — |
| 2008-05-28 | $11.05 | $22.62 | 324,600 | — | — |
| 2008-05-27 | $11.26 | $23.04 | 227,200 | — | — |
| 2008-05-23 | $11.08 | $22.68 | 305,400 | — | — |
| 2008-05-22 | $11.15 | $22.82 | 363,000 | — | — |
| 2008-05-21 | $11.05 | $22.62 | 462,900 | — | — |
| 2008-05-20 | $11.11 | $22.74 | 362,100 | — | — |
| 2008-05-19 | $11.33 | $23.19 | 423,600 | — | — |
| 2008-05-16 | $11.44 | $23.41 | 421,100 | — | — |
| 2008-05-15 | $11.74 | $24.03 | 374,900 | — | — |
| 2008-05-14 | $11.70 | $23.95 | 310,400 | — | — |
| 2008-05-13 | $11.92 | $24.40 | 313,500 | — | — |
| 2008-05-12 | $11.95 | $24.46 | 391,500 | — | — |
| 2008-05-09 | $11.52 | $23.58 | 519,500 | — | — |
| 2008-05-08 | $11.66 | $23.86 | 367,000 | — | — |
| 2008-05-07 | $11.89 | $24.33 | 466,300 | — | — |
| 2008-05-06 | $12.27 | $25.11 | 475,300 | — | — |
| 2008-05-05 | $12.27 | $25.11 | 441,200 | — | — |
| 2008-05-02 | $12.48 | $25.54 | 542,400 | — | — |
| 2008-05-01 | $12.76 | $26.11 | 457,700 | — | — |
| 2008-04-30 | $12.45 | $25.48 | 455,700 | — | — |
| 2008-04-29 | $12.68 | $25.95 | 366,200 | — | — |
| 2008-04-28 | $12.62 | $25.83 | 491,900 | — | — |
| 2008-04-25 | $12.39 | $25.36 | 469,600 | — | — |
| 2008-04-24 | $12.45 | $25.48 | 833,700 | — | — |
| 2008-04-23 | $11.79 | $24.13 | 438,300 | — | — |
| 2008-04-22 | $11.87 | $24.29 | 594,700 | — | — |
| 2008-04-21 | $12.08 | $24.72 | 558,500 | — | — |
| 2008-04-18 | $12.65 | $25.89 | 1,222,300 | — | — |
| 2008-04-17 | $12.28 | $25.13 | 648,300 | — | — |
| 2008-04-16 | $12.30 | $25.17 | 825,200 | — | — |
| 2008-04-15 | $11.71 | $23.97 | 1,046,400 | — | — |
| 2008-04-14 | $10.89 | $22.29 | 474,200 | — | — |
| 2008-04-11 | $10.97 | $22.45 | 567,900 | — | — |
| 2008-04-10 | $11.32 | $23.17 | 573,500 | — | — |
| 2008-04-09 | $11.13 | $22.78 | 705,900 | — | — |
| 2008-04-08 | $11.82 | $24.19 | 270,900 | — | — |
| 2008-04-07 | $12.01 | $24.58 | 302,300 | — | — |
| 2008-04-04 | $12.01 | $24.58 | 219,500 | — | — |
| 2008-04-03 | $12.30 | $25.17 | 250,100 | — | — |
| 2008-04-02 | $12.46 | $25.50 | 376,700 | — | — |
| 2008-04-01 | $12.35 | $25.28 | 565,200 | — | — |
| 2008-03-31 | $11.59 | $23.72 | 336,200 | — | — |
| 2008-03-28 | $11.51 | $23.56 | 277,600 | — | — |
| 2008-03-27 | $11.79 | $24.13 | 336,800 | — | — |
| 2008-03-26 | $12.10 | $24.42 | 304,100 | — | — |
| 2008-03-25 | $12.28 | $24.78 | 508,800 | — | — |
| 2008-03-24 | $12.14 | $24.50 | 645,500 | — | — |
| 2008-03-20 | $12.32 | $24.86 | 1,470,600 | — | — |
| 2008-03-19 | $11.70 | $23.61 | 496,100 | — | — |
| 2008-03-18 | $11.89 | $23.99 | 707,800 | — | — |
| 2008-03-17 | $11.36 | $22.92 | 610,100 | — | — |
| 2008-03-14 | $10.90 | $21.99 | 769,000 | — | — |
| 2008-03-13 | $11.22 | $22.64 | 982,200 | — | — |
| 2008-03-12 | $11.07 | $22.34 | 816,800 | — | — |
| 2008-03-11 | $11.31 | $22.82 | 715,600 | — | — |
| 2008-03-10 | $10.58 | $21.35 | 386,800 | — | — |
| 2008-03-07 | $10.59 | $21.37 | 354,300 | — | — |
| 2008-03-06 | $10.44 | $21.07 | 305,500 | — | — |
| 2008-03-05 | $10.74 | $21.67 | 397,000 | — | — |
| 2008-03-04 | $10.79 | $21.77 | 752,300 | — | — |
| 2008-03-03 | $10.66 | $21.51 | 467,900 | — | — |
| 2008-02-29 | $10.58 | $21.35 | 592,700 | — | — |
| 2008-02-28 | $10.92 | $22.04 | 417,300 | — | — |
| 2008-02-27 | $11.34 | $22.88 | 359,800 | — | — |
| 2008-02-26 | $11.43 | $23.06 | 633,700 | — | — |
| 2008-02-25 | $11.30 | $22.80 | 577,000 | — | — |
| 2008-02-22 | $11.10 | $22.40 | 525,200 | — | — |
| 2008-02-21 | $10.85 | $21.89 | 371,600 | — | — |
| 2008-02-20 | $11.28 | $22.76 | 501,300 | — | — |
| 2008-02-19 | $10.79 | $21.77 | 498,900 | — | — |
| 2008-02-15 | $10.98 | $22.16 | 670,600 | — | — |
| 2008-02-14 | $10.98 | $22.16 | 438,700 | — | — |
| 2008-02-13 | $11.39 | $22.98 | 340,500 | — | — |
| 2008-02-12 | $11.38 | $22.96 | 466,000 | — | — |
| 2008-02-11 | $11.17 | $22.54 | 610,800 | — | — |
| 2008-02-08 | $11.38 | $22.96 | 796,200 | — | — |
| 2008-02-07 | $11.21 | $22.62 | 589,000 | — | — |
| 2008-02-06 | $10.81 | $21.81 | 504,800 | — | — |
| 2008-02-05 | $10.67 | $21.53 | 722,200 | — | — |
| 2008-02-04 | $11.48 | $23.17 | 544,300 | — | — |
| 2008-02-01 | $11.69 | $23.59 | 654,100 | — | — |
| 2008-01-31 | $11.60 | $23.41 | 1,422,300 | — | — |
| 2008-01-30 | $11.36 | $22.92 | 780,200 | — | — |
| 2008-01-29 | $11.65 | $23.51 | 412,400 | — | — |
| 2008-01-28 | $11.51 | $23.23 | 764,700 | — | — |
| 2008-01-25 | $11.13 | $22.46 | 668,500 | — | — |
| 2008-01-24 | $11.47 | $23.14 | 864,100 | — | — |
| 2008-01-23 | $11.13 | $22.46 | 831,000 | — | — |
| 2008-01-22 | $9.95 | $20.08 | 637,000 | — | — |
| 2008-01-18 | $9.51 | $19.19 | 548,900 | — | — |
| 2008-01-17 | $9.36 | $18.89 | 618,400 | — | — |
| 2008-01-16 | $9.72 | $19.61 | 671,900 | — | — |
| 2008-01-15 | $9.44 | $19.05 | 993,600 | — | — |
| 2008-01-14 | $9.38 | $18.93 | 574,200 | — | — |
| 2008-01-11 | $9.57 | $19.31 | 587,300 | — | — |
| 2008-01-10 | $9.97 | $20.12 | 709,400 | — | — |
| 2008-01-09 | $9.57 | $19.31 | 877,900 | — | — |
| 2008-01-08 | $9.47 | $19.11 | 563,000 | — | — |
| 2008-01-07 | $10.01 | $20.20 | 780,400 | — | — |
| 2008-01-04 | $9.56 | $19.29 | 474,900 | — | — |
| 2008-01-03 | $9.95 | $20.08 | 543,000 | — | — |
| 2008-01-02 | $10.21 | $20.60 | 613,900 | — | — |