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
- 1993-09-07 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 | $10.59 | $10.59 | 250,400 | — | — |
| 2008-12-30 | $10.09 | $10.09 | 277,100 | — | — |
| 2008-12-29 | $10.17 | $10.17 | 185,900 | — | — |
| 2008-12-26 | $10.89 | $10.89 | 85,400 | — | — |
| 2008-12-24 | $11.01 | $11.01 | 97,200 | — | — |
| 2008-12-23 | $10.61 | $10.61 | 190,800 | — | — |
| 2008-12-22 | $10.64 | $10.64 | 217,800 | — | — |
| 2008-12-19 | $11.27 | $11.27 | 358,800 | — | — |
| 2008-12-18 | $11.13 | $11.13 | 350,100 | — | — |
| 2008-12-17 | $10.10 | $10.10 | 278,700 | — | — |
| 2008-12-16 | $10.20 | $10.20 | 207,400 | — | — |
| 2008-12-15 | $9.39 | $9.39 | 135,400 | — | — |
| 2008-12-12 | $9.53 | $9.53 | 208,900 | — | — |
| 2008-12-11 | $9.31 | $9.31 | 236,800 | — | — |
| 2008-12-10 | $9.95 | $9.95 | 234,200 | — | — |
| 2008-12-09 | $9.33 | $9.33 | 448,200 | — | — |
| 2008-12-08 | $9.51 | $9.51 | 389,300 | — | — |
| 2008-12-05 | $8.03 | $8.03 | 287,800 | — | — |
| 2008-12-04 | $7.48 | $7.48 | 250,300 | — | — |
| 2008-12-03 | $8.34 | $8.34 | 431,500 | — | — |
| 2008-12-02 | $7.42 | $7.42 | 226,900 | — | — |
| 2008-12-01 | $7.44 | $7.44 | 247,000 | — | — |
| 2008-11-28 | $8.84 | $8.84 | 95,400 | — | — |
| 2008-11-26 | $8.80 | $8.80 | 164,300 | — | — |
| 2008-11-25 | $7.91 | $7.91 | 245,900 | — | — |
| 2008-11-24 | $7.79 | $7.79 | 191,800 | — | — |
| 2008-11-21 | $7.25 | $7.25 | 392,100 | — | — |
| 2008-11-20 | $6.84 | $6.84 | 329,500 | — | — |
| 2008-11-19 | $8.30 | $8.30 | 296,400 | — | — |
| 2008-11-18 | $8.51 | $8.51 | 298,200 | — | — |
| 2008-11-17 | $8.10 | $8.10 | 282,300 | — | — |
| 2008-11-14 | $8.46 | $8.46 | 340,100 | — | — |
| 2008-11-13 | $8.63 | $8.63 | 593,800 | — | — |
| 2008-11-12 | $8.61 | $8.61 | 640,600 | — | — |
| 2008-11-11 | $9.14 | $9.14 | 459,800 | — | — |
| 2008-11-10 | $9.40 | $9.40 | 570,000 | — | — |
| 2008-11-07 | $11.42 | $11.42 | 170,100 | — | — |
| 2008-11-06 | $11.40 | $11.40 | 202,000 | — | — |
| 2008-11-05 | $11.95 | $11.95 | 273,000 | — | — |
| 2008-11-04 | $12.68 | $12.68 | 279,600 | — | — |
| 2008-11-03 | $12.23 | $12.23 | 218,900 | — | — |
| 2008-10-31 | $11.75 | $11.75 | 285,000 | — | — |
| 2008-10-30 | $10.50 | $10.50 | 221,300 | — | — |
| 2008-10-29 | $9.86 | $9.86 | 380,200 | — | — |
| 2008-10-28 | $9.68 | $9.68 | 368,400 | — | — |
| 2008-10-27 | $9.65 | $9.65 | 382,700 | — | — |
| 2008-10-24 | $9.99 | $9.99 | 686,100 | — | — |
| 2008-10-23 | $10.80 | $10.80 | 415,000 | — | — |
| 2008-10-22 | $11.14 | $11.14 | 362,400 | — | — |
| 2008-10-21 | $12.15 | $12.15 | 252,900 | — | — |
| 2008-10-20 | $12.83 | $12.83 | 324,700 | — | — |
| 2008-10-17 | $12.74 | $12.74 | 484,600 | — | — |
| 2008-10-16 | $14.14 | $14.14 | 275,300 | — | — |
| 2008-10-15 | $12.52 | $12.52 | 425,800 | — | — |
| 2008-10-14 | $14.52 | $14.52 | 252,800 | — | — |
| 2008-10-13 | $15.21 | $15.21 | 438,200 | — | — |
| 2008-10-10 | $12.42 | $12.42 | 980,000 | — | — |
| 2008-10-09 | $11.42 | $11.42 | 1,107,000 | — | — |
| 2008-10-08 | $14.62 | $14.62 | 579,900 | — | — |
| 2008-10-07 | $15.50 | $15.50 | 488,400 | — | — |
| 2008-10-06 | $16.33 | $16.33 | 666,000 | — | — |
| 2008-10-03 | $17.25 | $17.25 | 222,900 | — | — |
| 2008-10-02 | $17.72 | $17.72 | 323,400 | — | — |
| 2008-10-01 | $18.00 | $18.00 | 237,600 | — | — |
| 2008-09-30 | $18.09 | $18.09 | 300,400 | — | — |
| 2008-09-29 | $16.00 | $16.00 | 371,500 | — | — |
| 2008-09-26 | $19.25 | $19.25 | 253,000 | — | — |
| 2008-09-25 | $19.79 | $19.79 | 213,100 | — | — |
| 2008-09-24 | $20.59 | $20.59 | 421,100 | — | — |
| 2008-09-23 | $21.01 | $21.01 | 506,600 | — | — |
| 2008-09-22 | $22.71 | $22.71 | 530,100 | — | — |
| 2008-09-19 | $24.76 | $24.76 | 2,461,800 | — | — |
| 2008-09-18 | $23.39 | $23.39 | 1,331,700 | — | — |
| 2008-09-17 | $20.43 | $20.43 | 807,100 | — | — |
| 2008-09-16 | $18.68 | $18.68 | 403,400 | — | — |
| 2008-09-15 | $18.19 | $18.19 | 390,300 | — | — |
| 2008-09-12 | $18.44 | $18.44 | 401,100 | — | — |
| 2008-09-11 | $18.72 | $18.72 | 554,300 | — | — |
| 2008-09-10 | $18.11 | $18.11 | 449,300 | — | — |
| 2008-09-09 | $18.25 | $18.25 | 326,000 | — | — |
| 2008-09-08 | $18.97 | $18.97 | 426,100 | — | — |
| 2008-09-05 | $18.29 | $18.29 | 238,200 | — | — |
| 2008-09-04 | $18.68 | $18.68 | 532,800 | — | — |
| 2008-09-03 | $18.98 | $18.98 | 357,200 | — | — |
| 2008-09-02 | $18.39 | $18.39 | 262,800 | — | — |
| 2008-08-29 | $18.34 | $18.34 | 431,400 | — | — |
| 2008-08-28 | $19.15 | $19.15 | 374,100 | — | — |
| 2008-08-27 | $20.41 | $20.41 | 443,600 | — | — |
| 2008-08-26 | $20.79 | $20.79 | 394,200 | — | — |
| 2008-08-25 | $21.65 | $21.65 | 445,100 | — | — |
| 2008-08-22 | $21.12 | $21.12 | 311,800 | — | — |
| 2008-08-21 | $20.42 | $20.42 | 341,800 | — | — |
| 2008-08-20 | $19.68 | $19.68 | 574,100 | — | — |
| 2008-08-19 | $18.68 | $18.68 | 473,700 | — | — |
| 2008-08-18 | $18.35 | $18.35 | 819,600 | — | — |
| 2008-08-15 | $18.42 | $18.42 | 646,600 | — | — |
| 2008-08-14 | $18.25 | $18.25 | 799,900 | — | — |
| 2008-08-13 | $15.58 | $15.58 | 983,200 | — | — |
| 2008-08-12 | $15.46 | $15.46 | 613,900 | — | — |
| 2008-08-11 | $15.64 | $15.64 | 890,500 | — | — |
| 2008-08-08 | $15.80 | $15.80 | 793,300 | — | — |
| 2008-08-07 | $16.83 | $16.83 | 500,700 | — | — |
| 2008-08-06 | $17.21 | $17.21 | 488,700 | — | — |
| 2008-08-05 | $17.88 | $17.88 | 376,800 | — | — |
| 2008-08-04 | $17.58 | $17.58 | 331,200 | — | — |
| 2008-08-01 | $17.57 | $17.57 | 242,800 | — | — |
| 2008-07-31 | $18.53 | $18.53 | 581,700 | — | — |
| 2008-07-30 | $18.20 | $18.20 | 551,200 | — | — |
| 2008-07-29 | $16.88 | $16.88 | 413,800 | — | — |
| 2008-07-28 | $16.55 | $16.55 | 351,000 | — | — |
| 2008-07-25 | $16.50 | $16.50 | 327,700 | — | — |
| 2008-07-24 | $16.48 | $16.48 | 406,600 | — | — |
| 2008-07-23 | $16.99 | $16.99 | 842,400 | — | — |
| 2008-07-22 | $15.92 | $15.92 | 374,100 | — | — |
| 2008-07-21 | $15.71 | $15.71 | 244,300 | — | — |
| 2008-07-18 | $15.61 | $15.61 | 524,700 | — | — |
| 2008-07-17 | $15.83 | $15.83 | 447,500 | — | — |
| 2008-07-16 | $15.75 | $15.75 | 720,700 | — | — |
| 2008-07-15 | $15.40 | $15.40 | 937,500 | — | — |
| 2008-07-14 | $17.32 | $17.32 | 1,259,300 | — | — |
| 2008-07-11 | $18.17 | $18.17 | 294,600 | — | — |
| 2008-07-10 | $17.67 | $17.67 | 225,200 | — | — |
| 2008-07-09 | $17.25 | $17.25 | 302,900 | — | — |
| 2008-07-08 | $17.75 | $17.75 | 622,100 | — | — |
| 2008-07-07 | $18.22 | $18.22 | 320,400 | — | — |
| 2008-07-03 | $18.57 | $18.57 | 333,600 | — | — |
| 2008-07-02 | $18.84 | $18.84 | 558,100 | — | — |
| 2008-07-01 | $18.14 | $18.14 | 1,213,500 | — | — |
| 2008-06-30 | $17.62 | $17.62 | 569,500 | — | — |
| 2008-06-27 | $18.87 | $18.87 | 480,100 | — | — |
| 2008-06-26 | $20.00 | $20.00 | 531,300 | — | — |
| 2008-06-25 | $20.92 | $20.92 | 678,300 | — | — |
| 2008-06-24 | $20.65 | $20.65 | 421,100 | — | — |
| 2008-06-23 | $21.74 | $21.74 | 520,900 | — | — |
| 2008-06-20 | $21.03 | $21.03 | 794,000 | — | — |
| 2008-06-19 | $21.23 | $21.23 | 291,700 | — | — |
| 2008-06-18 | $21.87 | $21.87 | 883,000 | — | — |
| 2008-06-17 | $22.75 | $22.75 | 762,100 | — | — |
| 2008-06-16 | $23.00 | $23.00 | 633,000 | — | — |
| 2008-06-13 | $21.30 | $21.30 | 690,800 | — | — |
| 2008-06-12 | $21.21 | $21.21 | 860,700 | — | — |
| 2008-06-11 | $22.00 | $22.00 | 817,500 | — | — |
| 2008-06-10 | $24.13 | $24.13 | 626,500 | — | — |
| 2008-06-09 | $24.72 | $24.72 | 511,900 | — | — |
| 2008-06-06 | $24.78 | $24.78 | 329,700 | — | — |
| 2008-06-05 | $25.63 | $25.63 | 613,700 | — | — |
| 2008-06-04 | $25.90 | $25.90 | 560,100 | — | — |
| 2008-06-03 | $25.50 | $25.50 | 247,400 | — | — |
| 2008-06-02 | $25.59 | $25.59 | 370,000 | — | — |
| 2008-05-30 | $25.44 | $25.44 | 504,300 | — | — |
| 2008-05-29 | $24.46 | $24.46 | 555,900 | — | — |
| 2008-05-28 | $23.38 | $23.38 | 334,600 | — | — |
| 2008-05-27 | $23.13 | $23.13 | 141,800 | — | — |
| 2008-05-23 | $22.86 | $22.86 | 210,000 | — | — |
| 2008-05-22 | $22.80 | $22.80 | 323,200 | — | — |
| 2008-05-21 | $23.29 | $23.29 | 423,100 | — | — |
| 2008-05-20 | $24.25 | $24.25 | 294,500 | — | — |
| 2008-05-19 | $24.04 | $24.04 | 630,800 | — | — |
| 2008-05-16 | $24.26 | $24.26 | 384,600 | — | — |
| 2008-05-15 | $23.99 | $23.99 | 175,000 | — | — |
| 2008-05-14 | $24.03 | $24.03 | 303,000 | — | — |
| 2008-05-13 | $23.59 | $23.59 | 285,600 | — | — |
| 2008-05-12 | $22.68 | $22.68 | 479,400 | — | — |
| 2008-05-09 | $22.76 | $22.76 | 432,600 | — | — |
| 2008-05-08 | $22.50 | $22.50 | 758,800 | — | — |
| 2008-05-07 | $22.27 | $22.27 | 574,800 | — | — |
| 2008-05-06 | $23.51 | $23.51 | 1,179,800 | — | — |
| 2008-05-05 | $23.38 | $23.38 | 1,161,400 | — | — |
| 2008-05-02 | $24.17 | $24.17 | 503,900 | — | — |
| 2008-05-01 | $25.70 | $25.70 | 603,900 | — | — |
| 2008-04-30 | $25.70 | $25.70 | 713,400 | — | — |
| 2008-04-29 | $26.30 | $26.30 | 365,500 | — | — |
| 2008-04-28 | $25.23 | $25.23 | 538,000 | — | — |
| 2008-04-25 | $24.51 | $24.51 | 217,700 | — | — |
| 2008-04-24 | $24.72 | $24.72 | 223,500 | — | — |
| 2008-04-23 | $24.59 | $24.59 | 356,700 | — | — |
| 2008-04-22 | $24.65 | $24.65 | 945,600 | — | — |
| 2008-04-21 | $23.96 | $23.96 | 210,200 | — | — |
| 2008-04-18 | $23.16 | $23.16 | 248,900 | — | — |
| 2008-04-17 | $22.91 | $22.91 | 248,800 | — | — |
| 2008-04-16 | $23.40 | $23.40 | 534,400 | — | — |
| 2008-04-15 | $22.74 | $22.74 | 201,500 | — | — |
| 2008-04-14 | $23.13 | $23.13 | 504,500 | — | — |
| 2008-04-11 | $22.47 | $22.47 | 530,900 | — | — |
| 2008-04-10 | $23.78 | $23.78 | 1,121,100 | — | — |
| 2008-04-09 | $20.53 | $20.53 | 278,800 | — | — |
| 2008-04-08 | $20.30 | $20.30 | 126,700 | — | — |
| 2008-04-07 | $20.38 | $20.38 | 156,100 | — | — |
| 2008-04-04 | $20.71 | $20.71 | 224,000 | — | — |
| 2008-04-03 | $20.89 | $20.89 | 127,600 | — | — |
| 2008-04-02 | $20.68 | $20.68 | 203,500 | — | — |
| 2008-04-01 | $20.00 | $20.00 | 444,300 | — | — |
| 2008-03-31 | $20.50 | $20.50 | 248,400 | — | — |
| 2008-03-28 | $19.57 | $19.57 | 320,000 | — | — |
| 2008-03-27 | $19.77 | $19.77 | 269,400 | — | — |
| 2008-03-26 | $20.07 | $20.07 | 305,400 | — | — |
| 2008-03-25 | $20.00 | $20.00 | 176,200 | — | — |
| 2008-03-24 | $19.80 | $19.80 | 264,700 | — | — |
| 2008-03-20 | $19.11 | $19.11 | 501,400 | — | — |
| 2008-03-19 | $17.97 | $17.97 | 536,300 | — | — |
| 2008-03-18 | $18.86 | $18.86 | 754,900 | — | — |
| 2008-03-17 | $15.77 | $15.77 | 407,300 | — | — |
| 2008-03-14 | $16.57 | $16.57 | 246,500 | — | — |
| 2008-03-13 | $17.37 | $17.37 | 236,300 | — | — |
| 2008-03-12 | $16.93 | $16.93 | 349,000 | — | — |
| 2008-03-11 | $17.14 | $17.14 | 623,700 | — | — |
| 2008-03-10 | $17.31 | $17.31 | 360,100 | — | — |
| 2008-03-07 | $17.95 | $17.95 | 356,000 | — | — |
| 2008-03-06 | $17.55 | $17.55 | 409,100 | — | — |
| 2008-03-05 | $18.99 | $18.99 | 1,522,900 | — | — |
| 2008-03-04 | $19.57 | $19.57 | 257,000 | — | — |
| 2008-03-03 | $19.98 | $19.98 | 223,600 | — | — |
| 2008-02-29 | $20.07 | $20.07 | 239,900 | — | — |
| 2008-02-28 | $20.57 | $20.57 | 247,500 | — | — |
| 2008-02-27 | $19.88 | $19.88 | 118,000 | — | — |
| 2008-02-26 | $19.97 | $19.97 | 310,400 | — | — |
| 2008-02-25 | $19.86 | $19.86 | 217,100 | — | — |
| 2008-02-22 | $20.02 | $20.02 | 300,300 | — | — |
| 2008-02-21 | $19.60 | $19.60 | 500,200 | — | — |
| 2008-02-20 | $18.52 | $18.52 | 171,900 | — | — |
| 2008-02-19 | $18.16 | $18.16 | 297,100 | — | — |
| 2008-02-15 | $17.80 | $17.80 | 343,900 | — | — |
| 2008-02-14 | $18.43 | $18.43 | 385,400 | — | — |
| 2008-02-13 | $17.69 | $17.69 | 409,000 | — | — |
| 2008-02-12 | $17.03 | $17.03 | 378,800 | — | — |
| 2008-02-11 | $17.23 | $17.23 | 393,600 | — | — |
| 2008-02-08 | $17.68 | $17.68 | 245,100 | — | — |
| 2008-02-07 | $17.89 | $17.89 | 376,400 | — | — |
| 2008-02-06 | $18.04 | $18.04 | 194,900 | — | — |
| 2008-02-05 | $18.22 | $18.22 | 260,700 | — | — |
| 2008-02-04 | $19.50 | $19.50 | 148,200 | — | — |
| 2008-02-01 | $19.57 | $19.57 | 233,700 | — | — |
| 2008-01-31 | $19.04 | $19.04 | 209,700 | — | — |
| 2008-01-30 | $18.90 | $18.90 | 165,800 | — | — |
| 2008-01-29 | $19.08 | $19.08 | 157,900 | — | — |
| 2008-01-28 | $19.18 | $19.18 | 276,600 | — | — |
| 2008-01-25 | $19.13 | $19.13 | 293,900 | — | — |
| 2008-01-24 | $18.24 | $18.24 | 609,200 | — | — |
| 2008-01-23 | $16.74 | $16.74 | 468,600 | — | — |
| 2008-01-22 | $16.36 | $16.36 | 719,600 | — | — |
| 2008-01-18 | $16.46 | $16.46 | 505,300 | — | — |
| 2008-01-17 | $17.50 | $17.50 | 377,800 | — | — |
| 2008-01-16 | $18.19 | $18.19 | 548,800 | — | — |
| 2008-01-15 | $19.79 | $19.79 | 293,000 | — | — |
| 2008-01-14 | $20.65 | $20.65 | 1,121,200 | — | — |
| 2008-01-11 | $20.59 | $20.59 | 190,900 | — | — |
| 2008-01-10 | $20.49 | $20.49 | 178,100 | — | — |
| 2008-01-09 | $20.62 | $20.62 | 577,300 | — | — |
| 2008-01-08 | $20.21 | $20.21 | 341,500 | — | — |
| 2008-01-07 | $20.70 | $20.70 | 426,600 | — | — |
| 2008-01-04 | $20.79 | $20.79 | 679,400 | — | — |
| 2008-01-03 | $22.30 | $22.30 | 344,100 | — | — |
| 2008-01-02 | $22.52 | $22.52 | 395,600 | — | — |