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
- 1994-07-27 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 | $12.02 | $12.02 | 833,850 | — | — |
| 2008-12-30 | $11.60 | $11.60 | 715,350 | — | — |
| 2008-12-29 | $11.40 | $11.40 | 848,850 | — | — |
| 2008-12-26 | $12.09 | $12.09 | 356,850 | — | — |
| 2008-12-24 | $12.13 | $12.13 | 116,100 | — | — |
| 2008-12-23 | $12.01 | $12.01 | 544,800 | — | — |
| 2008-12-22 | $11.86 | $11.86 | 987,900 | — | — |
| 2008-12-19 | $12.91 | $12.91 | 1,299,900 | — | — |
| 2008-12-18 | $12.76 | $12.76 | 792,150 | — | — |
| 2008-12-17 | $12.67 | $12.67 | 855,750 | — | — |
| 2008-12-16 | $12.83 | $12.83 | 575,400 | — | — |
| 2008-12-15 | $12.03 | $12.03 | 733,350 | — | — |
| 2008-12-12 | $12.41 | $12.41 | 676,500 | — | — |
| 2008-12-11 | $12.07 | $12.07 | 631,200 | — | — |
| 2008-12-10 | $12.46 | $12.46 | 643,950 | — | — |
| 2008-12-09 | $12.25 | $12.25 | 937,950 | — | — |
| 2008-12-08 | $12.16 | $12.16 | 775,800 | — | — |
| 2008-12-05 | $11.70 | $11.70 | 532,350 | — | — |
| 2008-12-04 | $11.35 | $11.35 | 944,550 | — | — |
| 2008-12-03 | $11.72 | $11.72 | 1,208,550 | — | — |
| 2008-12-02 | $11.98 | $11.98 | 993,150 | — | — |
| 2008-12-01 | $11.36 | $11.36 | 718,050 | — | — |
| 2008-11-28 | $12.87 | $12.87 | 312,750 | — | — |
| 2008-11-26 | $12.41 | $12.41 | 934,050 | — | — |
| 2008-11-25 | $11.93 | $11.93 | 1,063,950 | — | — |
| 2008-11-24 | $12.22 | $12.22 | 1,603,350 | — | — |
| 2008-11-21 | $11.45 | $11.45 | 9,368,700 | — | — |
| 2008-11-20 | $10.45 | $10.45 | 4,388,100 | — | — |
| 2008-11-19 | $10.01 | $10.01 | 1,155,150 | — | — |
| 2008-11-18 | $9.75 | $9.75 | 1,022,700 | — | — |
| 2008-11-17 | $9.48 | $9.48 | 921,600 | — | — |
| 2008-11-14 | $9.59 | $9.59 | 690,300 | — | — |
| 2008-11-13 | $10.30 | $10.30 | 1,518,900 | — | — |
| 2008-11-12 | $9.81 | $9.81 | 1,249,350 | — | — |
| 2008-11-11 | $10.25 | $10.25 | 1,209,150 | — | — |
| 2008-11-10 | $10.57 | $10.57 | 954,750 | — | — |
| 2008-11-07 | $11.01 | $11.01 | 593,850 | — | — |
| 2008-11-06 | $11.20 | $11.20 | 741,900 | — | — |
| 2008-11-05 | $11.81 | $11.81 | 683,400 | — | — |
| 2008-11-04 | $12.13 | $12.13 | 1,068,600 | — | — |
| 2008-11-03 | $11.76 | $11.76 | 960,450 | — | — |
| 2008-10-31 | $11.77 | $11.77 | 1,176,300 | — | — |
| 2008-10-30 | $11.13 | $11.13 | 752,400 | — | — |
| 2008-10-29 | $10.19 | $10.19 | 1,759,500 | — | — |
| 2008-10-28 | $9.77 | $9.77 | 1,316,850 | — | — |
| 2008-10-27 | $9.09 | $9.09 | 741,750 | — | — |
| 2008-10-24 | $9.56 | $9.56 | 805,950 | — | — |
| 2008-10-23 | $10.24 | $10.24 | 618,300 | — | — |
| 2008-10-22 | $10.42 | $10.42 | 587,700 | — | — |
| 2008-10-21 | $10.81 | $10.81 | 1,060,950 | — | — |
| 2008-10-20 | $10.85 | $10.85 | 1,297,650 | — | — |
| 2008-10-17 | $10.67 | $10.67 | 2,325,900 | — | — |
| 2008-10-16 | $9.53 | $9.53 | 1,908,000 | — | — |
| 2008-10-15 | $8.67 | $8.67 | 1,577,400 | — | — |
| 2008-10-14 | $9.27 | $9.27 | 1,702,350 | — | — |
| 2008-10-13 | $9.75 | $9.75 | 2,080,350 | — | — |
| 2008-10-10 | $9.89 | $9.89 | 2,271,150 | — | — |
| 2008-10-09 | $9.88 | $9.88 | 1,084,650 | — | — |
| 2008-10-08 | $11.12 | $11.12 | 1,453,650 | — | — |
| 2008-10-07 | $11.09 | $11.09 | 928,950 | — | — |
| 2008-10-06 | $11.94 | $11.94 | 1,266,300 | — | — |
| 2008-10-03 | $12.15 | $12.15 | 1,014,300 | — | — |
| 2008-10-02 | $12.79 | $12.79 | 1,074,000 | — | — |
| 2008-10-01 | $13.17 | $13.17 | 1,325,550 | — | — |
| 2008-09-30 | $13.47 | $13.47 | 1,578,000 | — | — |
| 2008-09-29 | $13.61 | $13.61 | 802,950 | — | — |
| 2008-09-26 | $14.55 | $14.55 | 909,450 | — | — |
| 2008-09-25 | $14.06 | $14.06 | 1,061,100 | — | — |
| 2008-09-24 | $14.09 | $14.09 | 952,950 | — | — |
| 2008-09-23 | $14.73 | $14.73 | 813,000 | — | — |
| 2008-09-22 | $14.96 | $14.96 | 1,395,750 | — | — |
| 2008-09-19 | $15.96 | $15.96 | 2,728,050 | — | — |
| 2008-09-18 | $16.23 | $16.23 | 1,709,700 | — | — |
| 2008-09-17 | $16.13 | $16.13 | 1,227,300 | — | — |
| 2008-09-16 | $16.38 | $16.38 | 1,151,250 | — | — |
| 2008-09-15 | $15.72 | $15.72 | 681,300 | — | — |
| 2008-09-12 | $16.17 | $16.17 | 392,550 | — | — |
| 2008-09-11 | $15.88 | $15.88 | 774,450 | — | — |
| 2008-09-10 | $15.88 | $15.88 | 590,250 | — | — |
| 2008-09-09 | $15.92 | $15.92 | 999,900 | — | — |
| 2008-09-08 | $15.96 | $15.96 | 883,350 | — | — |
| 2008-09-05 | $15.37 | $15.37 | 655,650 | — | — |
| 2008-09-04 | $14.94 | $14.94 | 411,600 | — | — |
| 2008-09-03 | $15.19 | $15.19 | 446,550 | — | — |
| 2008-09-02 | $14.93 | $14.93 | 839,250 | — | — |
| 2008-08-29 | $14.75 | $14.75 | 790,650 | — | — |
| 2008-08-28 | $14.89 | $14.89 | 788,250 | — | — |
| 2008-08-27 | $14.66 | $14.66 | 611,700 | — | — |
| 2008-08-26 | $14.70 | $14.70 | 424,650 | — | — |
| 2008-08-25 | $14.81 | $14.81 | 599,700 | — | — |
| 2008-08-22 | $15.14 | $15.14 | 718,800 | — | — |
| 2008-08-21 | $14.95 | $14.95 | 1,535,400 | — | — |
| 2008-08-20 | $15.05 | $15.05 | 1,256,100 | — | — |
| 2008-08-19 | $15.07 | $15.07 | 657,000 | — | — |
| 2008-08-18 | $15.15 | $15.15 | 766,350 | — | — |
| 2008-08-15 | $15.21 | $15.21 | 984,000 | — | — |
| 2008-08-14 | $15.20 | $15.20 | 659,700 | — | — |
| 2008-08-13 | $15.01 | $15.01 | 1,178,550 | — | — |
| 2008-08-12 | $14.43 | $14.43 | 736,350 | — | — |
| 2008-08-11 | $14.46 | $14.46 | 3,835,350 | — | — |
| 2008-08-08 | $13.20 | $13.20 | 3,783,600 | — | — |
| 2008-08-07 | $12.60 | $12.60 | 7,951,800 | — | — |
| 2008-08-06 | $15.27 | $15.27 | 888,600 | — | — |
| 2008-08-05 | $15.33 | $15.33 | 832,200 | — | — |
| 2008-08-04 | $15.45 | $15.45 | 522,300 | — | — |
| 2008-08-01 | $15.76 | $15.76 | 1,006,650 | — | — |
| 2008-07-31 | $16.03 | $16.03 | 684,900 | — | — |
| 2008-07-30 | $16.39 | $16.39 | 316,050 | — | — |
| 2008-07-29 | $16.13 | $16.13 | 506,850 | — | — |
| 2008-07-28 | $15.89 | $15.89 | 376,500 | — | — |
| 2008-07-25 | $16.11 | $16.11 | 381,150 | — | — |
| 2008-07-24 | $15.87 | $15.87 | 612,300 | — | — |
| 2008-07-23 | $16.01 | $16.01 | 793,350 | — | — |
| 2008-07-22 | $15.63 | $15.63 | 673,650 | — | — |
| 2008-07-21 | $15.37 | $15.37 | 843,750 | — | — |
| 2008-07-18 | $15.33 | $15.33 | 710,700 | — | — |
| 2008-07-17 | $15.26 | $15.26 | 946,800 | — | — |
| 2008-07-16 | $15.25 | $15.25 | 598,350 | — | — |
| 2008-07-15 | $14.88 | $14.88 | 706,800 | — | — |
| 2008-07-14 | $15.17 | $15.17 | 1,265,100 | — | — |
| 2008-07-11 | $15.00 | $15.00 | 1,288,800 | — | — |
| 2008-07-10 | $14.91 | $14.91 | 1,108,500 | — | — |
| 2008-07-09 | $15.01 | $15.01 | 598,050 | — | — |
| 2008-07-08 | $15.53 | $15.53 | 507,450 | — | — |
| 2008-07-07 | $15.32 | $15.32 | 769,800 | — | — |
| 2008-07-03 | $15.37 | $15.37 | 713,250 | — | — |
| 2008-07-02 | $15.21 | $15.21 | 942,000 | — | — |
| 2008-07-01 | $15.50 | $15.50 | 1,011,150 | — | — |
| 2008-06-30 | $15.00 | $15.00 | 543,450 | — | — |
| 2008-06-27 | $14.95 | $14.95 | 906,900 | — | — |
| 2008-06-26 | $15.10 | $15.10 | 538,950 | — | — |
| 2008-06-25 | $15.35 | $15.35 | 560,250 | — | — |
| 2008-06-24 | $15.07 | $15.07 | 378,600 | — | — |
| 2008-06-23 | $15.26 | $15.26 | 439,950 | — | — |
| 2008-06-20 | $15.33 | $15.33 | 817,050 | — | — |
| 2008-06-19 | $15.65 | $15.65 | 281,400 | — | — |
| 2008-06-18 | $15.37 | $15.37 | 409,350 | — | — |
| 2008-06-17 | $15.40 | $15.40 | 234,300 | — | — |
| 2008-06-16 | $15.37 | $15.37 | 344,250 | — | — |
| 2008-06-13 | $15.43 | $15.43 | 500,400 | — | — |
| 2008-06-12 | $15.18 | $15.18 | 466,950 | — | — |
| 2008-06-11 | $15.04 | $15.04 | 573,300 | — | — |
| 2008-06-10 | $15.36 | $15.36 | 1,016,100 | — | — |
| 2008-06-09 | $15.25 | $15.25 | 536,250 | — | — |
| 2008-06-06 | $15.35 | $15.35 | 952,050 | — | — |
| 2008-06-05 | $15.63 | $15.63 | 893,850 | — | — |
| 2008-06-04 | $15.52 | $15.52 | 660,150 | — | — |
| 2008-06-03 | $15.61 | $15.61 | 1,833,150 | — | — |
| 2008-06-02 | $15.41 | $15.41 | 844,200 | — | — |
| 2008-05-30 | $15.33 | $15.33 | 1,104,300 | — | — |
| 2008-05-29 | $15.46 | $15.46 | 533,700 | — | — |
| 2008-05-28 | $15.39 | $15.39 | 1,652,100 | — | — |
| 2008-05-27 | $15.32 | $15.32 | 533,250 | — | — |
| 2008-05-23 | $15.50 | $15.50 | 649,650 | — | — |
| 2008-05-22 | $15.62 | $15.62 | 1,111,050 | — | — |
| 2008-05-21 | $15.58 | $15.58 | 970,500 | — | — |
| 2008-05-20 | $15.51 | $15.51 | 765,450 | — | — |
| 2008-05-19 | $15.69 | $15.69 | 1,390,200 | — | — |
| 2008-05-16 | $15.45 | $15.45 | 1,848,600 | — | — |
| 2008-05-15 | $15.73 | $15.73 | 2,403,150 | — | — |
| 2008-05-14 | $16.05 | $16.05 | 1,071,450 | — | — |
| 2008-05-13 | $16.65 | $16.65 | 712,800 | — | — |
| 2008-05-12 | $16.40 | $16.40 | 951,000 | — | — |
| 2008-05-09 | $16.07 | $16.07 | 1,268,550 | — | — |
| 2008-05-08 | $16.57 | $16.57 | 1,378,050 | — | — |
| 2008-05-07 | $16.63 | $16.63 | 1,048,200 | — | — |
| 2008-05-06 | $17.18 | $17.18 | 691,200 | — | — |
| 2008-05-05 | $17.20 | $17.20 | 1,076,550 | — | — |
| 2008-05-02 | $17.84 | $17.84 | 797,850 | — | — |
| 2008-05-01 | $18.59 | $18.59 | 1,113,600 | — | — |
| 2008-04-30 | $17.63 | $17.63 | 1,151,250 | — | — |
| 2008-04-29 | $18.25 | $18.25 | 655,800 | — | — |
| 2008-04-28 | $18.63 | $18.63 | 487,350 | — | — |
| 2008-04-25 | $18.51 | $18.51 | 396,600 | — | — |
| 2008-04-24 | $18.68 | $18.68 | 310,050 | — | — |
| 2008-04-23 | $18.35 | $18.35 | 374,550 | — | — |
| 2008-04-22 | $18.27 | $18.27 | 868,050 | — | — |
| 2008-04-21 | $18.91 | $18.91 | 270,600 | — | — |
| 2008-04-18 | $19.13 | $19.13 | 341,400 | — | — |
| 2008-04-17 | $18.92 | $18.92 | 283,050 | — | — |
| 2008-04-16 | $19.07 | $19.07 | 514,800 | — | — |
| 2008-04-15 | $18.75 | $18.75 | 442,800 | — | — |
| 2008-04-14 | $18.11 | $18.11 | 333,450 | — | — |
| 2008-04-11 | $17.94 | $17.94 | 403,650 | — | — |
| 2008-04-10 | $18.67 | $18.67 | 403,050 | — | — |
| 2008-04-09 | $18.18 | $18.18 | 447,000 | — | — |
| 2008-04-08 | $18.75 | $18.75 | 361,200 | — | — |
| 2008-04-07 | $19.31 | $19.31 | 331,950 | — | — |
| 2008-04-04 | $18.87 | $18.87 | 361,800 | — | — |
| 2008-04-03 | $18.67 | $18.67 | 465,450 | — | — |
| 2008-04-02 | $18.97 | $18.97 | 420,900 | — | — |
| 2008-04-01 | $19.30 | $19.30 | 695,400 | — | — |
| 2008-03-31 | $18.96 | $18.96 | 791,100 | — | — |
| 2008-03-28 | $18.47 | $18.47 | 574,950 | — | — |
| 2008-03-27 | $18.23 | $18.23 | 438,300 | — | — |
| 2008-03-26 | $18.40 | $18.40 | 415,950 | — | — |
| 2008-03-25 | $18.45 | $18.45 | 524,700 | — | — |
| 2008-03-24 | $18.74 | $18.74 | 669,900 | — | — |
| 2008-03-20 | $17.89 | $17.89 | 1,130,250 | — | — |
| 2008-03-19 | $17.07 | $17.07 | 371,850 | — | — |
| 2008-03-18 | $17.17 | $17.17 | 867,000 | — | — |
| 2008-03-17 | $16.68 | $16.68 | 406,800 | — | — |
| 2008-03-14 | $16.91 | $16.91 | 486,750 | — | — |
| 2008-03-13 | $17.37 | $17.37 | 314,400 | — | — |
| 2008-03-12 | $17.28 | $17.28 | 502,950 | — | — |
| 2008-03-11 | $16.97 | $16.97 | 619,950 | — | — |
| 2008-03-10 | $16.40 | $16.40 | 466,200 | — | — |
| 2008-03-07 | $17.03 | $17.03 | 426,000 | — | — |
| 2008-03-06 | $17.29 | $17.29 | 1,270,200 | — | — |
| 2008-03-05 | $17.88 | $17.88 | 918,450 | — | — |
| 2008-03-04 | $17.72 | $17.72 | 1,135,650 | — | — |
| 2008-03-03 | $17.93 | $17.93 | 1,047,150 | — | — |
| 2008-02-29 | $17.79 | $17.79 | 835,950 | — | — |
| 2008-02-28 | $18.29 | $18.29 | 1,445,850 | — | — |
| 2008-02-27 | $18.03 | $18.03 | 1,071,600 | — | — |
| 2008-02-26 | $18.25 | $18.25 | 776,400 | — | — |
| 2008-02-25 | $17.37 | $17.37 | 504,150 | — | — |
| 2008-02-22 | $17.17 | $17.17 | 442,050 | — | — |
| 2008-02-21 | $17.27 | $17.27 | 426,450 | — | — |
| 2008-02-20 | $17.72 | $17.72 | 619,950 | — | — |
| 2008-02-19 | $17.77 | $17.77 | 838,950 | — | — |
| 2008-02-15 | $17.21 | $17.21 | 807,000 | — | — |
| 2008-02-14 | $16.70 | $16.70 | 855,750 | — | — |
| 2008-02-13 | $17.05 | $17.05 | 1,233,450 | — | — |
| 2008-02-12 | $16.00 | $16.00 | 579,600 | — | — |
| 2008-02-11 | $15.87 | $15.87 | 478,350 | — | — |
| 2008-02-08 | $16.01 | $16.01 | 589,800 | — | — |
| 2008-02-07 | $16.10 | $16.10 | 1,019,850 | — | — |
| 2008-02-06 | $14.87 | $14.87 | 685,500 | — | — |
| 2008-02-05 | $15.24 | $15.24 | 949,800 | — | — |
| 2008-02-04 | $15.67 | $15.67 | 581,100 | — | — |
| 2008-02-01 | $15.83 | $15.83 | 1,335,000 | — | — |
| 2008-01-31 | $15.95 | $15.95 | 835,800 | — | — |
| 2008-01-30 | $15.99 | $15.99 | 978,150 | — | — |
| 2008-01-29 | $16.52 | $16.52 | 622,050 | — | — |
| 2008-01-28 | $16.64 | $16.64 | 538,500 | — | — |
| 2008-01-25 | $16.49 | $16.49 | 823,950 | — | — |
| 2008-01-24 | $16.64 | $16.64 | 1,166,400 | — | — |
| 2008-01-23 | $16.69 | $16.69 | 1,963,800 | — | — |
| 2008-01-22 | $16.38 | $16.38 | 962,550 | — | — |
| 2008-01-18 | $16.71 | $16.71 | 1,632,600 | — | — |
| 2008-01-17 | $17.20 | $17.20 | 1,061,400 | — | — |
| 2008-01-16 | $17.27 | $17.27 | 1,015,200 | — | — |
| 2008-01-15 | $17.65 | $17.65 | 603,000 | — | — |
| 2008-01-14 | $17.98 | $17.98 | 541,950 | — | — |
| 2008-01-11 | $18.20 | $18.20 | 673,650 | — | — |
| 2008-01-10 | $18.40 | $18.40 | 813,150 | — | — |
| 2008-01-09 | $18.20 | $18.20 | 957,450 | — | — |
| 2008-01-08 | $17.71 | $17.71 | 459,000 | — | — |
| 2008-01-07 | $18.09 | $18.09 | 699,150 | — | — |
| 2008-01-04 | $17.83 | $17.83 | 630,600 | — | — |
| 2008-01-03 | $18.77 | $18.77 | 590,100 | — | — |
| 2008-01-02 | $18.83 | $18.83 | 749,700 | — | — |