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
- 1983-12-21 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 | $12.39 | $24.80 | 239,200 | — | — |
| 2008-12-30 | $12.62 | $25.26 | 94,100 | — | — |
| 2008-12-29 | $12.37 | $24.76 | 53,800 | — | — |
| 2008-12-26 | $12.41 | $24.84 | 28,100 | — | — |
| 2008-12-24 | $12.30 | $24.62 | 55,500 | — | — |
| 2008-12-23 | $12.26 | $24.54 | 76,800 | — | — |
| 2008-12-22 | $12.32 | $24.66 | 140,800 | — | — |
| 2008-12-19 | $12.16 | $24.34 | 397,800 | — | — |
| 2008-12-18 | $12.66 | $25.34 | 94,800 | — | — |
| 2008-12-17 | $12.59 | $25.20 | 157,500 | — | — |
| 2008-12-16 | $12.74 | $25.50 | 250,300 | — | — |
| 2008-12-15 | $12.01 | $24.04 | 99,900 | — | — |
| 2008-12-12 | $12.33 | $24.68 | 128,600 | — | — |
| 2008-12-11 | $11.70 | $23.42 | 140,500 | — | — |
| 2008-12-10 | $12.38 | $24.78 | 108,900 | — | — |
| 2008-12-09 | $12.12 | $24.26 | 236,500 | — | — |
| 2008-12-08 | $12.64 | $25.30 | 165,400 | — | — |
| 2008-12-05 | $12.49 | $25.00 | 221,500 | — | — |
| 2008-12-04 | $11.85 | $23.72 | 169,000 | — | — |
| 2008-12-03 | $11.96 | $23.94 | 195,800 | — | — |
| 2008-12-02 | $11.73 | $23.14 | 167,500 | — | — |
| 2008-12-01 | $10.81 | $21.33 | 180,200 | — | — |
| 2008-11-28 | $12.50 | $24.66 | 85,100 | — | — |
| 2008-11-26 | $12.80 | $25.25 | 225,100 | — | — |
| 2008-11-25 | $12.50 | $24.66 | 201,200 | — | — |
| 2008-11-24 | $12.52 | $24.70 | 255,400 | — | — |
| 2008-11-21 | $12.47 | $24.60 | 237,200 | — | — |
| 2008-11-20 | $11.90 | $23.48 | 152,300 | — | — |
| 2008-11-19 | $12.27 | $24.21 | 112,900 | — | — |
| 2008-11-18 | $13.17 | $25.98 | 214,900 | — | — |
| 2008-11-17 | $12.91 | $25.47 | 94,500 | — | — |
| 2008-11-14 | $13.04 | $25.73 | 147,000 | — | — |
| 2008-11-13 | $13.83 | $27.28 | 307,500 | — | — |
| 2008-11-12 | $12.64 | $24.94 | 266,900 | — | — |
| 2008-11-11 | $12.76 | $25.17 | 133,500 | — | — |
| 2008-11-10 | $12.86 | $25.37 | 88,800 | — | — |
| 2008-11-07 | $12.85 | $25.35 | 165,800 | — | — |
| 2008-11-06 | $12.72 | $25.09 | 156,500 | — | — |
| 2008-11-05 | $12.75 | $25.15 | 123,300 | — | — |
| 2008-11-04 | $13.82 | $27.26 | 112,700 | — | — |
| 2008-11-03 | $13.66 | $26.95 | 102,400 | — | — |
| 2008-10-31 | $13.45 | $26.53 | 263,500 | — | — |
| 2008-10-30 | $13.04 | $25.73 | 207,400 | — | — |
| 2008-10-29 | $12.56 | $24.78 | 148,300 | — | — |
| 2008-10-28 | $12.64 | $24.94 | 194,200 | — | — |
| 2008-10-27 | $11.09 | $21.88 | 111,500 | — | — |
| 2008-10-24 | $11.42 | $22.53 | 120,100 | — | — |
| 2008-10-23 | $11.77 | $23.22 | 159,100 | — | — |
| 2008-10-22 | $11.87 | $23.42 | 98,000 | — | — |
| 2008-10-21 | $12.42 | $24.50 | 109,700 | — | — |
| 2008-10-20 | $12.89 | $25.43 | 96,600 | — | — |
| 2008-10-17 | $12.69 | $25.04 | 240,600 | — | — |
| 2008-10-16 | $13.86 | $27.34 | 246,600 | — | — |
| 2008-10-15 | $12.90 | $25.45 | 128,800 | — | — |
| 2008-10-14 | $13.90 | $27.42 | 169,400 | — | — |
| 2008-10-13 | $13.94 | $27.50 | 173,700 | — | — |
| 2008-10-10 | $13.01 | $25.67 | 212,100 | — | — |
| 2008-10-09 | $11.58 | $22.85 | 210,400 | — | — |
| 2008-10-08 | $13.13 | $25.90 | 130,700 | — | — |
| 2008-10-07 | $12.52 | $24.70 | 152,300 | — | — |
| 2008-10-06 | $14.00 | $27.62 | 138,600 | — | — |
| 2008-10-03 | $13.89 | $27.40 | 61,900 | — | — |
| 2008-10-02 | $14.14 | $27.90 | 50,600 | — | — |
| 2008-10-01 | $14.30 | $28.21 | 129,400 | — | — |
| 2008-09-30 | $14.60 | $28.80 | 190,100 | — | — |
| 2008-09-29 | $13.95 | $27.52 | 139,400 | — | — |
| 2008-09-26 | $13.99 | $27.60 | 112,000 | — | — |
| 2008-09-25 | $13.90 | $27.42 | 119,100 | — | — |
| 2008-09-24 | $13.95 | $27.52 | 151,400 | — | — |
| 2008-09-23 | $13.98 | $27.58 | 172,200 | — | — |
| 2008-09-22 | $13.80 | $27.22 | 128,100 | — | — |
| 2008-09-19 | $14.18 | $27.97 | 7,500 | — | — |
| 2008-09-18 | $14.80 | $29.20 | 323,900 | — | — |
| 2008-09-17 | $12.63 | $24.92 | 269,500 | — | — |
| 2008-09-16 | $13.69 | $27.01 | 352,900 | — | — |
| 2008-09-15 | $12.59 | $24.84 | 155,900 | — | — |
| 2008-09-12 | $13.25 | $26.14 | 147,500 | — | — |
| 2008-09-11 | $12.79 | $25.23 | 190,700 | — | — |
| 2008-09-10 | $12.52 | $24.70 | 215,800 | — | — |
| 2008-09-09 | $12.28 | $24.23 | 195,600 | — | — |
| 2008-09-08 | $12.69 | $25.04 | 210,200 | — | — |
| 2008-09-05 | $12.14 | $23.95 | 236,300 | — | — |
| 2008-09-04 | $12.17 | $24.01 | 200,000 | — | — |
| 2008-09-03 | $12.33 | $24.32 | 620,800 | — | — |
| 2008-09-02 | $12.40 | $24.13 | 636,700 | — | — |
| 2008-08-29 | $13.02 | $25.33 | 139,200 | — | — |
| 2008-08-28 | $13.10 | $25.49 | 255,200 | — | — |
| 2008-08-27 | $13.00 | $25.30 | 187,700 | — | — |
| 2008-08-26 | $12.90 | $25.10 | 117,600 | — | — |
| 2008-08-25 | $12.60 | $24.52 | 141,000 | — | — |
| 2008-08-22 | $12.95 | $25.20 | 207,300 | — | — |
| 2008-08-21 | $12.66 | $24.63 | 165,400 | — | — |
| 2008-08-20 | $12.82 | $24.94 | 177,300 | — | — |
| 2008-08-19 | $13.18 | $25.65 | 141,100 | — | — |
| 2008-08-18 | $13.05 | $25.39 | 132,600 | — | — |
| 2008-08-15 | $13.40 | $26.07 | 271,000 | — | — |
| 2008-08-14 | $13.25 | $25.78 | 120,300 | — | — |
| 2008-08-13 | $13.14 | $25.57 | 328,600 | — | — |
| 2008-08-12 | $13.01 | $25.31 | 249,300 | — | — |
| 2008-08-11 | $12.78 | $24.87 | 225,000 | — | — |
| 2008-08-08 | $12.38 | $24.09 | 152,700 | — | — |
| 2008-08-07 | $11.94 | $23.23 | 191,900 | — | — |
| 2008-08-06 | $11.93 | $23.21 | 210,900 | — | — |
| 2008-08-05 | $12.21 | $23.76 | 178,300 | — | — |
| 2008-08-04 | $11.88 | $23.12 | 211,800 | — | — |
| 2008-08-01 | $11.56 | $22.49 | 194,400 | — | — |
| 2008-07-31 | $11.30 | $21.99 | 217,300 | — | — |
| 2008-07-30 | $11.55 | $22.47 | 314,600 | — | — |
| 2008-07-29 | $11.19 | $21.77 | 134,800 | — | — |
| 2008-07-28 | $10.11 | $19.67 | 117,400 | — | — |
| 2008-07-25 | $10.38 | $20.20 | 152,200 | — | — |
| 2008-07-24 | $10.13 | $19.71 | 85,400 | — | — |
| 2008-07-23 | $10.43 | $20.29 | 125,600 | — | — |
| 2008-07-22 | $10.14 | $19.73 | 184,300 | — | — |
| 2008-07-21 | $9.38 | $18.25 | 136,000 | — | — |
| 2008-07-18 | $9.50 | $18.48 | 187,600 | — | — |
| 2008-07-17 | $9.33 | $18.15 | 347,500 | — | — |
| 2008-07-16 | $8.70 | $16.93 | 425,700 | — | — |
| 2008-07-15 | $8.10 | $15.76 | 356,900 | — | — |
| 2008-07-14 | $8.64 | $16.81 | 148,600 | — | — |
| 2008-07-11 | $9.23 | $17.96 | 149,800 | — | — |
| 2008-07-10 | $9.07 | $17.65 | 197,400 | — | — |
| 2008-07-09 | $8.75 | $17.03 | 143,800 | — | — |
| 2008-07-08 | $9.25 | $18.00 | 183,200 | — | — |
| 2008-07-07 | $8.58 | $16.69 | 149,700 | — | — |
| 2008-07-03 | $8.97 | $17.45 | 81,900 | — | — |
| 2008-07-02 | $9.12 | $17.75 | 233,800 | — | — |
| 2008-07-01 | $9.37 | $18.23 | 205,500 | — | — |
| 2008-06-30 | $9.20 | $17.90 | 260,300 | — | — |
| 2008-06-27 | $9.30 | $18.10 | 844,200 | — | — |
| 2008-06-26 | $9.74 | $18.95 | 106,700 | — | — |
| 2008-06-25 | $9.99 | $19.44 | 189,000 | — | — |
| 2008-06-24 | $9.85 | $19.17 | 110,500 | — | — |
| 2008-06-23 | $9.97 | $19.40 | 155,200 | — | — |
| 2008-06-20 | $10.65 | $20.72 | 340,400 | — | — |
| 2008-06-19 | $10.65 | $20.72 | 200,800 | — | — |
| 2008-06-18 | $10.44 | $20.31 | 155,000 | — | — |
| 2008-06-17 | $10.39 | $20.22 | 192,200 | — | — |
| 2008-06-16 | $10.65 | $20.72 | 105,000 | — | — |
| 2008-06-13 | $10.52 | $20.47 | 93,400 | — | — |
| 2008-06-12 | $10.69 | $20.80 | 74,700 | — | — |
| 2008-06-11 | $10.68 | $20.78 | 119,400 | — | — |
| 2008-06-10 | $10.95 | $21.31 | 97,100 | — | — |
| 2008-06-09 | $11.03 | $21.46 | 109,300 | — | — |
| 2008-06-06 | $11.10 | $21.60 | 70,000 | — | — |
| 2008-06-05 | $11.70 | $22.77 | 106,900 | — | — |
| 2008-06-04 | $11.57 | $22.51 | 78,600 | — | — |
| 2008-06-03 | $11.73 | $22.82 | 343,400 | — | — |
| 2008-06-02 | $11.51 | $22.40 | 150,100 | — | — |
| 2008-05-30 | $11.39 | $22.16 | 226,200 | — | — |
| 2008-05-29 | $11.59 | $22.22 | 106,300 | — | — |
| 2008-05-28 | $11.30 | $21.66 | 86,400 | — | — |
| 2008-05-27 | $11.58 | $22.20 | 109,400 | — | — |
| 2008-05-23 | $11.49 | $22.03 | 101,700 | — | — |
| 2008-05-22 | $11.67 | $22.37 | 117,400 | — | — |
| 2008-05-21 | $11.47 | $21.99 | 80,000 | — | — |
| 2008-05-20 | $11.47 | $21.99 | 68,600 | — | — |
| 2008-05-19 | $11.58 | $22.20 | 186,700 | — | — |
| 2008-05-16 | $11.75 | $22.53 | 176,500 | — | — |
| 2008-05-15 | $11.74 | $22.51 | 69,300 | — | — |
| 2008-05-14 | $11.62 | $22.28 | 106,000 | — | — |
| 2008-05-13 | $11.81 | $22.64 | 78,000 | — | — |
| 2008-05-12 | $11.96 | $22.93 | 88,400 | — | — |
| 2008-05-09 | $11.74 | $22.51 | 91,800 | — | — |
| 2008-05-08 | $11.77 | $22.57 | 83,000 | — | — |
| 2008-05-07 | $12.04 | $23.08 | 123,200 | — | — |
| 2008-05-06 | $12.91 | $24.75 | 91,600 | — | — |
| 2008-05-05 | $12.99 | $24.90 | 114,700 | — | — |
| 2008-05-02 | $13.15 | $25.21 | 125,500 | — | — |
| 2008-05-01 | $13.46 | $25.81 | 118,300 | — | — |
| 2008-04-30 | $13.12 | $25.15 | 151,600 | — | — |
| 2008-04-29 | $13.47 | $25.83 | 50,500 | — | — |
| 2008-04-28 | $13.53 | $25.94 | 121,400 | — | — |
| 2008-04-25 | $13.64 | $26.15 | 65,300 | — | — |
| 2008-04-24 | $13.68 | $26.23 | 74,400 | — | — |
| 2008-04-23 | $12.96 | $24.85 | 123,700 | — | — |
| 2008-04-22 | $13.24 | $25.38 | 159,800 | — | — |
| 2008-04-21 | $13.51 | $25.90 | 97,700 | — | — |
| 2008-04-18 | $13.78 | $26.42 | 155,900 | — | — |
| 2008-04-17 | $13.39 | $25.67 | 79,500 | — | — |
| 2008-04-16 | $13.33 | $25.56 | 141,900 | — | — |
| 2008-04-15 | $12.72 | $24.39 | 120,800 | — | — |
| 2008-04-14 | $12.18 | $23.35 | 248,800 | — | — |
| 2008-04-11 | $12.86 | $24.66 | 100,200 | — | — |
| 2008-04-10 | $13.26 | $25.42 | 93,600 | — | — |
| 2008-04-09 | $13.01 | $24.94 | 140,200 | — | — |
| 2008-04-08 | $13.39 | $25.67 | 103,700 | — | — |
| 2008-04-07 | $13.34 | $25.58 | 115,100 | — | — |
| 2008-04-04 | $13.29 | $25.48 | 123,800 | — | — |
| 2008-04-03 | $13.65 | $26.17 | 224,300 | — | — |
| 2008-04-02 | $13.88 | $26.61 | 165,800 | — | — |
| 2008-04-01 | $13.80 | $26.46 | 235,200 | — | — |
| 2008-03-31 | $13.45 | $25.79 | 174,500 | — | — |
| 2008-03-28 | $13.16 | $25.23 | 178,400 | — | — |
| 2008-03-27 | $13.30 | $25.50 | 164,200 | — | — |
| 2008-03-26 | $13.59 | $26.06 | 138,500 | — | — |
| 2008-03-25 | $13.81 | $26.48 | 100,500 | — | — |
| 2008-03-24 | $13.45 | $25.79 | 200,600 | — | — |
| 2008-03-20 | $13.44 | $25.77 | 475,500 | — | — |
| 2008-03-19 | $12.97 | $24.87 | 196,000 | — | — |
| 2008-03-18 | $13.56 | $26.00 | 267,500 | — | — |
| 2008-03-17 | $12.46 | $23.89 | 129,200 | — | — |
| 2008-03-14 | $12.21 | $23.41 | 125,700 | — | — |
| 2008-03-13 | $12.78 | $24.50 | 212,500 | — | — |
| 2008-03-12 | $12.15 | $23.29 | 346,100 | — | — |
| 2008-03-11 | $12.16 | $23.31 | 152,300 | — | — |
| 2008-03-10 | $11.15 | $21.38 | 146,600 | — | — |
| 2008-03-07 | $11.08 | $21.24 | 109,700 | — | — |
| 2008-03-06 | $10.75 | $20.61 | 87,000 | — | — |
| 2008-03-05 | $11.12 | $21.32 | 612,700 | — | — |
| 2008-03-04 | $11.25 | $21.24 | 542,400 | — | — |
| 2008-03-03 | $11.42 | $21.56 | 155,100 | — | — |
| 2008-02-29 | $11.59 | $21.88 | 193,400 | — | — |
| 2008-02-28 | $12.01 | $22.68 | 122,100 | — | — |
| 2008-02-27 | $11.95 | $22.56 | 135,300 | — | — |
| 2008-02-26 | $12.52 | $23.64 | 199,800 | — | — |
| 2008-02-25 | $12.23 | $23.09 | 131,200 | — | — |
| 2008-02-22 | $11.93 | $22.53 | 149,900 | — | — |
| 2008-02-21 | $11.94 | $22.55 | 136,000 | — | — |
| 2008-02-20 | $12.05 | $22.75 | 117,500 | — | — |
| 2008-02-19 | $11.47 | $21.66 | 73,100 | — | — |
| 2008-02-15 | $11.51 | $21.73 | 118,100 | — | — |
| 2008-02-14 | $11.64 | $21.98 | 100,500 | — | — |
| 2008-02-13 | $12.21 | $23.06 | 96,100 | — | — |
| 2008-02-12 | $11.88 | $22.43 | 103,700 | — | — |
| 2008-02-11 | $11.59 | $21.88 | 112,100 | — | — |
| 2008-02-08 | $11.56 | $21.83 | 116,100 | — | — |
| 2008-02-07 | $11.98 | $22.62 | 87,400 | — | — |
| 2008-02-06 | $11.49 | $21.70 | 115,900 | — | — |
| 2008-02-05 | $11.48 | $21.68 | 116,200 | — | — |
| 2008-02-04 | $11.82 | $22.32 | 237,500 | — | — |
| 2008-02-01 | $11.73 | $22.15 | 168,200 | — | — |
| 2008-01-31 | $11.64 | $21.98 | 249,500 | — | — |
| 2008-01-30 | $10.85 | $20.49 | 221,400 | — | — |
| 2008-01-29 | $10.84 | $20.47 | 127,300 | — | — |
| 2008-01-28 | $10.95 | $20.68 | 204,400 | — | — |
| 2008-01-25 | $10.40 | $19.64 | 175,300 | — | — |
| 2008-01-24 | $10.48 | $19.79 | 152,500 | — | — |
| 2008-01-23 | $11.02 | $20.81 | 194,700 | — | — |
| 2008-01-22 | $10.36 | $19.56 | 141,600 | — | — |
| 2008-01-18 | $10.35 | $19.54 | 182,900 | — | — |
| 2008-01-17 | $10.32 | $19.49 | 98,600 | — | — |
| 2008-01-16 | $11.00 | $20.77 | 174,900 | — | — |
| 2008-01-15 | $10.64 | $20.09 | 101,900 | — | — |
| 2008-01-14 | $10.64 | $20.09 | 117,700 | — | — |
| 2008-01-11 | $10.19 | $19.24 | 142,600 | — | — |
| 2008-01-10 | $10.91 | $20.60 | 182,300 | — | — |
| 2008-01-09 | $10.76 | $20.32 | 233,800 | — | — |
| 2008-01-08 | $10.23 | $19.32 | 154,300 | — | — |
| 2008-01-07 | $10.89 | $20.56 | 148,300 | — | — |
| 2008-01-04 | $10.70 | $20.20 | 149,300 | — | — |
| 2008-01-03 | $10.90 | $20.58 | 98,100 | — | — |
| 2008-01-02 | $11.19 | $21.13 | 149,500 | — | — |