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
- 2005-06-02 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 | $14.75 | $18.72 | 7,123,900 | — | — |
| 2008-12-30 | $14.30 | $18.15 | 1,471,600 | — | — |
| 2008-12-29 | $11.98 | $15.21 | 528,200 | — | — |
| 2008-12-26 | $12.80 | $16.25 | 189,700 | — | — |
| 2008-12-24 | $12.35 | $15.68 | 168,800 | — | — |
| 2008-12-23 | $12.60 | $16.00 | 439,400 | — | — |
| 2008-12-22 | $12.55 | $15.93 | 696,000 | — | — |
| 2008-12-19 | $12.92 | $16.40 | 1,056,800 | — | — |
| 2008-12-18 | $11.94 | $15.16 | 927,000 | — | — |
| 2008-12-17 | $13.15 | $16.69 | 845,100 | — | — |
| 2008-12-16 | $12.90 | $16.38 | 1,737,800 | — | — |
| 2008-12-15 | $11.15 | $14.15 | 900,600 | — | — |
| 2008-12-12 | $12.43 | $15.78 | 1,701,200 | — | — |
| 2008-12-11 | $10.93 | $13.88 | 1,999,700 | — | — |
| 2008-12-10 | $13.03 | $16.54 | 836,000 | — | — |
| 2008-12-09 | $11.85 | $15.04 | 1,087,700 | — | — |
| 2008-12-08 | $13.40 | $17.01 | 1,336,700 | — | — |
| 2008-12-05 | $11.80 | $14.98 | 1,330,200 | — | — |
| 2008-12-04 | $10.35 | $13.14 | 1,149,900 | — | — |
| 2008-12-03 | $11.18 | $14.19 | 1,193,200 | — | — |
| 2008-12-02 | $11.28 | $14.32 | 2,006,800 | — | — |
| 2008-12-01 | $8.65 | $10.98 | 1,512,500 | — | — |
| 2008-11-28 | $12.68 | $16.10 | 610,800 | — | — |
| 2008-11-26 | $13.00 | $16.50 | 1,108,600 | — | — |
| 2008-11-25 | $12.85 | $16.31 | 1,065,600 | — | — |
| 2008-11-24 | $12.90 | $16.38 | 1,659,900 | — | — |
| 2008-11-21 | $10.50 | $13.33 | 1,382,600 | — | — |
| 2008-11-20 | $9.15 | $11.62 | 1,341,100 | — | — |
| 2008-11-19 | $9.77 | $12.40 | 1,068,000 | — | — |
| 2008-11-18 | $10.13 | $12.86 | 654,600 | — | — |
| 2008-11-17 | $9.79 | $12.43 | 691,200 | — | — |
| 2008-11-14 | $9.83 | $12.48 | 681,300 | — | — |
| 2008-11-13 | $11.50 | $14.60 | 1,144,700 | — | — |
| 2008-11-12 | $9.62 | $12.21 | 721,200 | — | — |
| 2008-11-11 | $9.80 | $12.44 | 472,900 | — | — |
| 2008-11-10 | $9.61 | $12.20 | 565,000 | — | — |
| 2008-11-07 | $10.75 | $13.65 | 633,600 | — | — |
| 2008-11-06 | $9.48 | $12.03 | 624,200 | — | — |
| 2008-11-05 | $9.55 | $12.12 | 768,400 | — | — |
| 2008-11-04 | $11.99 | $15.22 | 551,200 | — | — |
| 2008-11-03 | $11.78 | $14.95 | 348,100 | — | — |
| 2008-10-31 | $11.83 | $15.02 | 681,500 | — | — |
| 2008-10-30 | $11.02 | $13.99 | 400,700 | — | — |
| 2008-10-29 | $10.05 | $12.76 | 755,300 | — | — |
| 2008-10-28 | $10.45 | $13.02 | 1,126,200 | — | — |
| 2008-10-27 | $8.40 | $10.47 | 409,000 | — | — |
| 2008-10-24 | $9.16 | $11.42 | 354,300 | — | — |
| 2008-10-23 | $9.81 | $12.23 | 703,700 | — | — |
| 2008-10-22 | $10.34 | $12.89 | 775,400 | — | — |
| 2008-10-21 | $10.94 | $13.64 | 436,800 | — | — |
| 2008-10-20 | $11.36 | $14.16 | 283,200 | — | — |
| 2008-10-17 | $11.80 | $14.71 | 475,500 | — | — |
| 2008-10-16 | $11.90 | $14.83 | 865,400 | — | — |
| 2008-10-15 | $10.50 | $13.09 | 609,600 | — | — |
| 2008-10-14 | $12.32 | $15.36 | 486,500 | — | — |
| 2008-10-13 | $13.20 | $16.45 | 863,100 | — | — |
| 2008-10-10 | $13.15 | $16.39 | 1,345,600 | — | — |
| 2008-10-09 | $11.20 | $13.96 | 738,800 | — | — |
| 2008-10-08 | $12.75 | $15.89 | 659,800 | — | — |
| 2008-10-07 | $12.52 | $15.61 | 663,900 | — | — |
| 2008-10-06 | $13.25 | $16.51 | 672,100 | — | — |
| 2008-10-03 | $12.69 | $15.82 | 512,300 | — | — |
| 2008-10-02 | $12.80 | $15.95 | 330,000 | — | — |
| 2008-10-01 | $13.00 | $16.20 | 180,900 | — | — |
| 2008-09-30 | $13.00 | $16.20 | 474,400 | — | — |
| 2008-09-29 | $12.38 | $15.43 | 374,100 | — | — |
| 2008-09-26 | $13.25 | $16.51 | 354,200 | — | — |
| 2008-09-25 | $13.27 | $16.54 | 242,200 | — | — |
| 2008-09-24 | $12.75 | $15.89 | 151,700 | — | — |
| 2008-09-23 | $13.22 | $16.48 | 290,700 | — | — |
| 2008-09-22 | $12.26 | $15.28 | 392,600 | — | — |
| 2008-09-19 | $13.49 | $16.81 | 1,279,300 | — | — |
| 2008-09-18 | $13.15 | $16.39 | 1,087,400 | — | — |
| 2008-09-17 | $12.00 | $14.96 | 512,700 | — | — |
| 2008-09-16 | $13.04 | $16.25 | 797,000 | — | — |
| 2008-09-15 | $11.25 | $14.02 | 646,700 | — | — |
| 2008-09-12 | $13.10 | $16.33 | 154,700 | — | — |
| 2008-09-11 | $13.03 | $16.24 | 232,000 | — | — |
| 2008-09-10 | $13.05 | $16.27 | 323,200 | — | — |
| 2008-09-09 | $12.36 | $15.41 | 476,500 | — | — |
| 2008-09-08 | $13.14 | $16.38 | 566,700 | — | — |
| 2008-09-05 | $12.70 | $15.83 | 192,600 | — | — |
| 2008-09-04 | $12.50 | $15.58 | 298,900 | — | — |
| 2008-09-03 | $13.05 | $16.27 | 238,800 | — | — |
| 2008-09-02 | $12.89 | $16.07 | 176,800 | — | — |
| 2008-08-29 | $12.73 | $15.87 | 226,000 | — | — |
| 2008-08-28 | $13.00 | $16.20 | 329,900 | — | — |
| 2008-08-27 | $12.98 | $16.18 | 155,900 | — | — |
| 2008-08-26 | $13.00 | $16.20 | 169,700 | — | — |
| 2008-08-25 | $12.92 | $16.10 | 222,300 | — | — |
| 2008-08-22 | $13.69 | $17.06 | 349,900 | — | — |
| 2008-08-21 | $13.17 | $16.42 | 268,200 | — | — |
| 2008-08-20 | $13.24 | $16.50 | 209,200 | — | — |
| 2008-08-19 | $12.95 | $16.14 | 301,600 | — | — |
| 2008-08-18 | $13.06 | $16.28 | 246,500 | — | — |
| 2008-08-15 | $13.58 | $16.93 | 252,900 | — | — |
| 2008-08-14 | $13.59 | $16.94 | 160,600 | — | — |
| 2008-08-13 | $13.26 | $16.53 | 230,300 | — | — |
| 2008-08-12 | $13.08 | $16.30 | 287,900 | — | — |
| 2008-08-11 | $13.50 | $16.83 | 340,000 | — | — |
| 2008-08-08 | $13.00 | $16.20 | 403,100 | — | — |
| 2008-08-07 | $12.33 | $15.37 | 323,000 | — | — |
| 2008-08-06 | $12.87 | $16.04 | 197,800 | — | — |
| 2008-08-05 | $13.17 | $16.42 | 350,400 | — | — |
| 2008-08-04 | $12.41 | $15.47 | 297,200 | — | — |
| 2008-08-01 | $12.35 | $15.39 | 313,400 | — | — |
| 2008-07-31 | $12.27 | $15.29 | 225,400 | — | — |
| 2008-07-30 | $12.42 | $15.48 | 429,200 | — | — |
| 2008-07-29 | $12.97 | $16.17 | 607,100 | — | — |
| 2008-07-28 | $12.05 | $14.78 | 331,400 | — | — |
| 2008-07-25 | $12.51 | $15.35 | 399,000 | — | — |
| 2008-07-24 | $12.42 | $15.24 | 474,500 | — | — |
| 2008-07-23 | $12.98 | $15.92 | 559,500 | — | — |
| 2008-07-22 | $13.10 | $16.07 | 751,400 | — | — |
| 2008-07-21 | $12.60 | $15.46 | 859,300 | — | — |
| 2008-07-18 | $14.27 | $17.51 | 211,500 | — | — |
| 2008-07-17 | $14.47 | $17.75 | 403,400 | — | — |
| 2008-07-16 | $14.80 | $18.16 | 497,100 | — | — |
| 2008-07-15 | $12.99 | $15.94 | 374,000 | — | — |
| 2008-07-14 | $13.14 | $16.12 | 283,400 | — | — |
| 2008-07-11 | $13.51 | $16.57 | 397,300 | — | — |
| 2008-07-10 | $13.30 | $16.32 | 391,500 | — | — |
| 2008-07-09 | $12.53 | $15.37 | 580,900 | — | — |
| 2008-07-08 | $14.50 | $17.79 | 462,100 | — | — |
| 2008-07-07 | $12.59 | $15.44 | 279,800 | — | — |
| 2008-07-03 | $12.72 | $15.60 | 98,300 | — | — |
| 2008-07-02 | $12.68 | $15.56 | 242,100 | — | — |
| 2008-07-01 | $12.90 | $15.83 | 217,500 | — | — |
| 2008-06-30 | $12.64 | $15.51 | 210,300 | — | — |
| 2008-06-27 | $12.74 | $15.63 | 819,000 | — | — |
| 2008-06-26 | $12.80 | $15.70 | 219,300 | — | — |
| 2008-06-25 | $12.88 | $15.80 | 180,900 | — | — |
| 2008-06-24 | $12.76 | $15.65 | 242,000 | — | — |
| 2008-06-23 | $12.62 | $15.48 | 246,100 | — | — |
| 2008-06-20 | $12.80 | $15.70 | 428,600 | — | — |
| 2008-06-19 | $13.35 | $16.38 | 159,600 | — | — |
| 2008-06-18 | $12.82 | $15.73 | 121,400 | — | — |
| 2008-06-17 | $12.93 | $15.86 | 144,900 | — | — |
| 2008-06-16 | $13.69 | $16.79 | 119,200 | — | — |
| 2008-06-13 | $13.37 | $16.40 | 159,700 | — | — |
| 2008-06-12 | $12.83 | $15.74 | 193,400 | — | — |
| 2008-06-11 | $12.50 | $15.33 | 164,100 | — | — |
| 2008-06-10 | $12.84 | $15.75 | 341,700 | — | — |
| 2008-06-09 | $12.81 | $15.71 | 399,500 | — | — |
| 2008-06-06 | $13.55 | $16.62 | 303,600 | — | — |
| 2008-06-05 | $14.60 | $17.91 | 251,100 | — | — |
| 2008-06-04 | $14.62 | $17.94 | 162,600 | — | — |
| 2008-06-03 | $14.30 | $17.54 | 138,300 | — | — |
| 2008-06-02 | $14.01 | $17.19 | 200,200 | — | — |
| 2008-05-30 | $14.77 | $18.12 | 226,100 | — | — |
| 2008-05-29 | $14.98 | $18.38 | 211,500 | — | — |
| 2008-05-28 | $14.84 | $18.21 | 152,200 | — | — |
| 2008-05-27 | $14.95 | $18.34 | 221,100 | — | — |
| 2008-05-23 | $14.33 | $17.58 | 84,600 | — | — |
| 2008-05-22 | $14.53 | $17.82 | 165,400 | — | — |
| 2008-05-21 | $14.33 | $17.58 | 218,500 | — | — |
| 2008-05-20 | $14.45 | $17.73 | 183,500 | — | — |
| 2008-05-19 | $14.48 | $17.76 | 166,900 | — | — |
| 2008-05-16 | $14.32 | $17.57 | 378,500 | — | — |
| 2008-05-15 | $15.09 | $18.51 | 141,400 | — | — |
| 2008-05-14 | $14.77 | $18.12 | 144,200 | — | — |
| 2008-05-13 | $14.57 | $17.87 | 175,200 | — | — |
| 2008-05-12 | $14.28 | $17.52 | 640,500 | — | — |
| 2008-05-09 | $13.96 | $17.13 | 239,400 | — | — |
| 2008-05-08 | $14.07 | $17.26 | 246,200 | — | — |
| 2008-05-07 | $14.01 | $17.19 | 220,100 | — | — |
| 2008-05-06 | $14.65 | $17.97 | 305,300 | — | — |
| 2008-05-05 | $14.64 | $17.96 | 209,700 | — | — |
| 2008-05-02 | $15.14 | $18.57 | 225,000 | — | — |
| 2008-05-01 | $15.43 | $18.93 | 232,300 | — | — |
| 2008-04-30 | $14.77 | $18.12 | 276,800 | — | — |
| 2008-04-29 | $15.35 | $18.83 | 123,600 | — | — |
| 2008-04-28 | $15.52 | $19.04 | 116,900 | — | — |
| 2008-04-25 | $15.70 | $18.88 | 157,700 | — | — |
| 2008-04-24 | $16.03 | $19.28 | 250,400 | — | — |
| 2008-04-23 | $15.78 | $18.98 | 145,100 | — | — |
| 2008-04-22 | $15.56 | $18.71 | 166,900 | — | — |
| 2008-04-21 | $15.90 | $19.12 | 97,800 | — | — |
| 2008-04-18 | $16.00 | $19.24 | 163,400 | — | — |
| 2008-04-17 | $15.91 | $19.13 | 103,700 | — | — |
| 2008-04-16 | $16.09 | $19.35 | 373,400 | — | — |
| 2008-04-15 | $15.69 | $18.87 | 172,100 | — | — |
| 2008-04-14 | $15.55 | $18.70 | 140,100 | — | — |
| 2008-04-11 | $15.50 | $18.64 | 240,100 | — | — |
| 2008-04-10 | $15.68 | $18.86 | 200,800 | — | — |
| 2008-04-09 | $15.30 | $18.40 | 274,700 | — | — |
| 2008-04-08 | $15.60 | $18.76 | 193,600 | — | — |
| 2008-04-07 | $15.53 | $18.68 | 278,900 | — | — |
| 2008-04-04 | $15.25 | $18.34 | 209,700 | — | — |
| 2008-04-03 | $15.85 | $19.06 | 259,600 | — | — |
| 2008-04-02 | $15.30 | $18.40 | 285,700 | — | — |
| 2008-04-01 | $15.65 | $18.82 | 302,400 | — | — |
| 2008-03-31 | $14.32 | $17.22 | 244,200 | — | — |
| 2008-03-28 | $14.53 | $17.47 | 164,100 | — | — |
| 2008-03-27 | $14.36 | $17.27 | 191,600 | — | — |
| 2008-03-26 | $14.47 | $17.40 | 167,400 | — | — |
| 2008-03-25 | $14.80 | $17.80 | 213,200 | — | — |
| 2008-03-24 | $14.39 | $17.30 | 263,400 | — | — |
| 2008-03-20 | $13.90 | $16.72 | 898,100 | — | — |
| 2008-03-19 | $13.82 | $16.62 | 231,600 | — | — |
| 2008-03-18 | $14.15 | $17.02 | 347,000 | — | — |
| 2008-03-17 | $13.40 | $16.11 | 209,700 | — | — |
| 2008-03-14 | $13.12 | $15.78 | 203,200 | — | — |
| 2008-03-13 | $13.48 | $16.21 | 195,500 | — | — |
| 2008-03-12 | $13.00 | $15.63 | 316,800 | — | — |
| 2008-03-11 | $13.50 | $16.23 | 562,200 | — | — |
| 2008-03-10 | $11.77 | $14.15 | 155,200 | — | — |
| 2008-03-07 | $12.20 | $14.67 | 257,900 | — | — |
| 2008-03-06 | $11.50 | $13.83 | 306,300 | — | — |
| 2008-03-05 | $12.09 | $14.54 | 204,700 | — | — |
| 2008-03-04 | $12.25 | $14.73 | 356,200 | — | — |
| 2008-03-03 | $12.80 | $15.39 | 322,300 | — | — |
| 2008-02-29 | $12.62 | $15.18 | 257,500 | — | — |
| 2008-02-28 | $13.41 | $16.13 | 184,000 | — | — |
| 2008-02-27 | $13.85 | $16.66 | 262,800 | — | — |
| 2008-02-26 | $13.55 | $16.29 | 235,900 | — | — |
| 2008-02-25 | $13.65 | $16.41 | 208,800 | — | — |
| 2008-02-22 | $12.98 | $15.61 | 217,700 | — | — |
| 2008-02-21 | $12.72 | $15.30 | 174,600 | — | — |
| 2008-02-20 | $12.85 | $15.45 | 180,200 | — | — |
| 2008-02-19 | $12.65 | $15.21 | 173,600 | — | — |
| 2008-02-15 | $12.82 | $15.42 | 212,100 | — | — |
| 2008-02-14 | $12.75 | $15.33 | 170,700 | — | — |
| 2008-02-13 | $13.23 | $15.91 | 170,600 | — | — |
| 2008-02-12 | $12.90 | $15.51 | 214,200 | — | — |
| 2008-02-11 | $12.63 | $15.19 | 289,800 | — | — |
| 2008-02-08 | $12.85 | $15.45 | 243,600 | — | — |
| 2008-02-07 | $13.53 | $16.27 | 236,200 | — | — |
| 2008-02-06 | $13.32 | $16.02 | 270,300 | — | — |
| 2008-02-05 | $13.55 | $16.29 | 264,900 | — | — |
| 2008-02-04 | $14.30 | $17.20 | 175,000 | — | — |
| 2008-02-01 | $14.80 | $17.80 | 252,400 | — | — |
| 2008-01-31 | $14.27 | $17.16 | 325,500 | — | — |
| 2008-01-30 | $14.03 | $16.87 | 358,500 | — | — |
| 2008-01-29 | $14.00 | $16.84 | 342,100 | — | — |
| 2008-01-28 | $14.60 | $17.18 | 267,000 | — | — |
| 2008-01-25 | $14.32 | $16.85 | 213,300 | — | — |
| 2008-01-24 | $14.90 | $17.54 | 274,600 | — | — |
| 2008-01-23 | $15.38 | $18.10 | 639,800 | — | — |
| 2008-01-22 | $14.46 | $17.02 | 342,100 | — | — |
| 2008-01-18 | $14.11 | $16.61 | 406,900 | — | — |
| 2008-01-17 | $14.55 | $17.13 | 194,000 | — | — |
| 2008-01-16 | $14.95 | $17.60 | 309,900 | — | — |
| 2008-01-15 | $14.43 | $16.98 | 158,100 | — | — |
| 2008-01-14 | $14.75 | $17.36 | 140,100 | — | — |
| 2008-01-11 | $14.90 | $17.54 | 277,600 | — | — |
| 2008-01-10 | $15.15 | $17.83 | 430,500 | — | — |
| 2008-01-09 | $14.55 | $17.13 | 312,400 | — | — |
| 2008-01-08 | $13.79 | $16.23 | 280,300 | — | — |
| 2008-01-07 | $14.44 | $17.00 | 247,200 | — | — |
| 2008-01-04 | $13.80 | $16.24 | 265,600 | — | — |
| 2008-01-03 | $14.50 | $17.07 | 215,700 | — | — |
| 2008-01-02 | $14.65 | $17.24 | 191,100 | — | — |