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
- 2005-09-29 to 2026-09-09
- 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 | $11.30 | $14.60 | 36,500 | — | — |
| 2008-12-30 | $10.03 | $12.96 | 20,900 | — | — |
| 2008-12-29 | $9.50 | $12.28 | 22,800 | — | — |
| 2008-12-26 | $10.17 | $13.14 | 10,100 | — | — |
| 2008-12-24 | $10.31 | $13.33 | 9,400 | — | — |
| 2008-12-23 | $10.26 | $13.26 | 41,200 | — | — |
| 2008-12-22 | $10.44 | $13.49 | 26,400 | — | — |
| 2008-12-19 | $10.50 | $13.57 | 43,500 | — | — |
| 2008-12-18 | $10.29 | $13.30 | 35,000 | — | — |
| 2008-12-17 | $10.91 | $14.10 | 11,100 | — | — |
| 2008-12-16 | $11.60 | $14.99 | 5,500 | — | — |
| 2008-12-15 | $11.50 | $14.86 | 15,700 | — | — |
| 2008-12-12 | $12.70 | $16.41 | 38,400 | — | — |
| 2008-12-11 | $12.44 | $16.08 | 21,500 | — | — |
| 2008-12-10 | $12.44 | $16.08 | 66,700 | — | — |
| 2008-12-09 | $11.37 | $14.70 | 32,600 | — | — |
| 2008-12-08 | $10.60 | $13.70 | 13,100 | — | — |
| 2008-12-05 | $10.00 | $12.92 | 19,500 | — | — |
| 2008-12-04 | $9.52 | $12.30 | 26,600 | — | — |
| 2008-12-03 | $9.71 | $12.55 | 23,600 | — | — |
| 2008-12-02 | $9.65 | $12.47 | 50,200 | — | — |
| 2008-12-01 | $10.14 | $13.11 | 34,300 | — | — |
| 2008-11-28 | $11.40 | $14.73 | 21,700 | — | — |
| 2008-11-26 | $8.84 | $11.43 | 28,800 | — | — |
| 2008-11-25 | $8.32 | $10.75 | 33,200 | — | — |
| 2008-11-24 | $8.84 | $11.43 | 87,900 | — | — |
| 2008-11-21 | $8.00 | $10.34 | 54,400 | — | — |
| 2008-11-20 | $7.66 | $9.90 | 67,200 | — | — |
| 2008-11-19 | $8.60 | $11.12 | 35,000 | — | — |
| 2008-11-18 | $9.26 | $11.97 | 13,100 | — | — |
| 2008-11-17 | $9.50 | $12.28 | 23,100 | — | — |
| 2008-11-14 | $10.00 | $12.92 | 23,100 | — | — |
| 2008-11-13 | $10.44 | $13.49 | 23,500 | — | — |
| 2008-11-12 | $10.65 | $13.76 | 12,800 | — | — |
| 2008-11-11 | $10.65 | $13.76 | 39,800 | — | — |
| 2008-11-10 | $10.66 | $13.78 | 44,000 | — | — |
| 2008-11-07 | $11.00 | $14.22 | 59,700 | — | — |
| 2008-11-06 | $10.30 | $13.31 | 91,100 | — | — |
| 2008-11-05 | $13.60 | $17.58 | 40,300 | — | — |
| 2008-11-04 | $13.30 | $17.19 | 55,300 | — | — |
| 2008-11-03 | $12.86 | $16.62 | 86,300 | — | — |
| 2008-10-31 | $12.00 | $14.88 | 57,900 | — | — |
| 2008-10-30 | $10.90 | $13.52 | 38,900 | — | — |
| 2008-10-29 | $10.50 | $13.02 | 37,100 | — | — |
| 2008-10-28 | $10.21 | $12.66 | 19,200 | — | — |
| 2008-10-27 | $10.29 | $12.76 | 42,500 | — | — |
| 2008-10-24 | $10.15 | $12.59 | 57,900 | — | — |
| 2008-10-23 | $10.85 | $13.45 | 27,200 | — | — |
| 2008-10-22 | $10.50 | $13.02 | 37,000 | — | — |
| 2008-10-21 | $10.66 | $13.22 | 56,900 | — | — |
| 2008-10-20 | $10.18 | $12.62 | 50,900 | — | — |
| 2008-10-17 | $8.62 | $10.69 | 56,300 | — | — |
| 2008-10-16 | $8.90 | $11.04 | 11,200 | — | — |
| 2008-10-15 | $9.22 | $11.43 | 11,900 | — | — |
| 2008-10-14 | $9.44 | $11.70 | 70,800 | — | — |
| 2008-10-13 | $8.06 | $9.99 | 117,200 | — | — |
| 2008-10-10 | $6.75 | $8.37 | 66,100 | — | — |
| 2008-10-09 | $7.12 | $8.83 | 52,800 | — | — |
| 2008-10-08 | $7.89 | $9.78 | 78,500 | — | — |
| 2008-10-07 | $7.75 | $9.61 | 38,400 | — | — |
| 2008-10-06 | $8.61 | $10.68 | 39,200 | — | — |
| 2008-10-03 | $9.10 | $11.28 | 20,500 | — | — |
| 2008-10-02 | $9.30 | $11.53 | 10,600 | — | — |
| 2008-10-01 | $9.55 | $11.84 | 19,300 | — | — |
| 2008-09-30 | $9.48 | $11.75 | 30,100 | — | — |
| 2008-09-29 | $9.25 | $11.47 | 16,100 | — | — |
| 2008-09-26 | $10.05 | $12.46 | 31,800 | — | — |
| 2008-09-25 | $10.04 | $12.45 | 84,600 | — | — |
| 2008-09-24 | $11.04 | $13.69 | 23,500 | — | — |
| 2008-09-23 | $11.35 | $14.07 | 15,400 | — | — |
| 2008-09-22 | $12.19 | $15.11 | 21,400 | — | — |
| 2008-09-19 | $12.85 | $15.93 | 48,800 | — | — |
| 2008-09-18 | $10.45 | $12.96 | 57,200 | — | — |
| 2008-09-17 | $10.50 | $13.02 | 103,500 | — | — |
| 2008-09-16 | $11.10 | $13.76 | 54,400 | — | — |
| 2008-09-15 | $11.35 | $14.07 | 17,600 | — | — |
| 2008-09-12 | $11.79 | $14.62 | 32,600 | — | — |
| 2008-09-11 | $11.50 | $14.26 | 24,800 | — | — |
| 2008-09-10 | $11.59 | $14.37 | 29,900 | — | — |
| 2008-09-09 | $11.29 | $14.00 | 35,300 | — | — |
| 2008-09-08 | $11.44 | $14.18 | 18,000 | — | — |
| 2008-09-05 | $11.71 | $14.52 | 15,800 | — | — |
| 2008-09-04 | $11.98 | $14.85 | 32,500 | — | — |
| 2008-09-03 | $12.20 | $15.13 | 7,600 | — | — |
| 2008-09-02 | $12.39 | $15.36 | 26,900 | — | — |
| 2008-08-29 | $12.43 | $15.41 | 15,500 | — | — |
| 2008-08-28 | $12.51 | $15.51 | 34,400 | — | — |
| 2008-08-27 | $12.60 | $15.62 | 32,500 | — | — |
| 2008-08-26 | $12.40 | $15.37 | 16,900 | — | — |
| 2008-08-25 | $12.42 | $15.40 | 17,100 | — | — |
| 2008-08-22 | $12.58 | $15.60 | 9,400 | — | — |
| 2008-08-21 | $12.36 | $15.33 | 4,600 | — | — |
| 2008-08-20 | $12.46 | $15.45 | 13,600 | — | — |
| 2008-08-19 | $12.39 | $15.36 | 35,000 | — | — |
| 2008-08-18 | $12.95 | $16.06 | 19,100 | — | — |
| 2008-08-15 | $12.99 | $16.11 | 28,300 | — | — |
| 2008-08-14 | $13.28 | $16.47 | 40,100 | — | — |
| 2008-08-13 | $12.97 | $16.08 | 9,800 | — | — |
| 2008-08-12 | $12.98 | $16.09 | 14,100 | — | — |
| 2008-08-11 | $12.78 | $15.85 | 24,800 | — | — |
| 2008-08-08 | $12.78 | $15.85 | 29,700 | — | — |
| 2008-08-07 | $12.85 | $15.93 | 57,600 | — | — |
| 2008-08-06 | $12.96 | $16.07 | 8,100 | — | — |
| 2008-08-05 | $12.90 | $15.99 | 15,100 | — | — |
| 2008-08-04 | $12.82 | $15.90 | 12,800 | — | — |
| 2008-08-01 | $13.36 | $16.57 | 27,800 | — | — |
| 2008-07-31 | $13.93 | $16.67 | 34,500 | — | — |
| 2008-07-30 | $13.93 | $16.67 | 27,100 | — | — |
| 2008-07-29 | $13.71 | $16.40 | 17,900 | — | — |
| 2008-07-28 | $13.56 | $16.22 | 10,000 | — | — |
| 2008-07-25 | $13.74 | $16.44 | 11,600 | — | — |
| 2008-07-24 | $13.67 | $16.36 | 13,400 | — | — |
| 2008-07-23 | $13.70 | $16.39 | 27,200 | — | — |
| 2008-07-22 | $13.70 | $16.39 | 21,100 | — | — |
| 2008-07-21 | $13.83 | $16.55 | 54,100 | — | — |
| 2008-07-18 | $12.97 | $15.52 | 30,900 | — | — |
| 2008-07-17 | $13.71 | $16.40 | 54,200 | — | — |
| 2008-07-16 | $14.18 | $16.97 | 36,400 | — | — |
| 2008-07-15 | $14.21 | $17.00 | 39,700 | — | — |
| 2008-07-14 | $14.87 | $17.79 | 10,300 | — | — |
| 2008-07-11 | $14.97 | $17.91 | 29,000 | — | — |
| 2008-07-10 | $15.06 | $18.02 | 24,800 | — | — |
| 2008-07-09 | $14.97 | $17.91 | 70,200 | — | — |
| 2008-07-08 | $14.80 | $17.71 | 18,200 | — | — |
| 2008-07-07 | $15.03 | $17.98 | 30,900 | — | — |
| 2008-07-03 | $15.12 | $18.09 | 21,700 | — | — |
| 2008-07-02 | $15.30 | $18.31 | 24,300 | — | — |
| 2008-07-01 | $16.10 | $19.26 | 91,200 | — | — |
| 2008-06-30 | $15.83 | $18.94 | 44,800 | — | — |
| 2008-06-27 | $16.00 | $19.14 | 22,900 | — | — |
| 2008-06-26 | $16.10 | $19.26 | 19,900 | — | — |
| 2008-06-25 | $16.14 | $19.31 | 24,900 | — | — |
| 2008-06-24 | $16.25 | $19.44 | 45,200 | — | — |
| 2008-06-23 | $16.45 | $19.68 | 31,600 | — | — |
| 2008-06-20 | $16.24 | $19.43 | 54,400 | — | — |
| 2008-06-19 | $16.42 | $19.65 | 36,000 | — | — |
| 2008-06-18 | $16.45 | $19.68 | 38,800 | — | — |
| 2008-06-17 | $16.75 | $20.04 | 52,700 | — | — |
| 2008-06-16 | $16.78 | $20.08 | 31,100 | — | — |
| 2008-06-13 | $17.01 | $20.35 | 11,400 | — | — |
| 2008-06-12 | $17.20 | $20.58 | 25,900 | — | — |
| 2008-06-11 | $17.40 | $20.82 | 36,700 | — | — |
| 2008-06-10 | $17.90 | $21.42 | 24,200 | — | — |
| 2008-06-09 | $17.99 | $21.52 | 13,100 | — | — |
| 2008-06-06 | $18.13 | $21.69 | 32,900 | — | — |
| 2008-06-05 | $18.36 | $21.97 | 31,000 | — | — |
| 2008-06-04 | $18.34 | $21.94 | 12,900 | — | — |
| 2008-06-03 | $18.52 | $22.16 | 27,500 | — | — |
| 2008-06-02 | $18.60 | $22.25 | 13,500 | — | — |
| 2008-05-30 | $18.82 | $22.52 | 20,500 | — | — |
| 2008-05-29 | $18.91 | $22.63 | 20,000 | — | — |
| 2008-05-28 | $18.65 | $22.31 | 18,500 | — | — |
| 2008-05-27 | $18.49 | $22.12 | 18,000 | — | — |
| 2008-05-23 | $18.72 | $22.40 | 28,400 | — | — |
| 2008-05-22 | $18.96 | $22.69 | 33,400 | — | — |
| 2008-05-21 | $19.05 | $22.79 | 30,300 | — | — |
| 2008-05-20 | $18.99 | $22.72 | 14,400 | — | — |
| 2008-05-19 | $19.04 | $22.78 | 63,300 | — | — |
| 2008-05-16 | $19.00 | $22.73 | 56,300 | — | — |
| 2008-05-15 | $18.98 | $22.71 | 15,300 | — | — |
| 2008-05-14 | $19.00 | $22.73 | 25,800 | — | — |
| 2008-05-13 | $19.04 | $22.78 | 10,500 | — | — |
| 2008-05-12 | $19.01 | $22.75 | 45,900 | — | — |
| 2008-05-09 | $19.31 | $23.10 | 24,800 | — | — |
| 2008-05-08 | $20.13 | $24.09 | 74,100 | — | — |
| 2008-05-07 | $19.21 | $22.98 | 35,600 | — | — |
| 2008-05-06 | $19.47 | $23.30 | 36,600 | — | — |
| 2008-05-05 | $19.41 | $23.22 | 20,600 | — | — |
| 2008-05-02 | $19.77 | $23.65 | 15,600 | — | — |
| 2008-05-01 | $20.48 | $23.92 | 15,600 | — | — |
| 2008-04-30 | $20.26 | $23.66 | 13,700 | — | — |
| 2008-04-29 | $20.42 | $23.85 | 22,400 | — | — |
| 2008-04-28 | $21.20 | $24.76 | 30,900 | — | — |
| 2008-04-25 | $21.19 | $24.75 | 25,400 | — | — |
| 2008-04-24 | $21.31 | $24.89 | 12,300 | — | — |
| 2008-04-23 | $21.45 | $25.05 | 18,800 | — | — |
| 2008-04-22 | $21.60 | $25.23 | 8,700 | — | — |
| 2008-04-21 | $21.65 | $25.29 | 9,200 | — | — |
| 2008-04-18 | $21.60 | $25.23 | 27,500 | — | — |
| 2008-04-17 | $21.25 | $24.82 | 7,900 | — | — |
| 2008-04-16 | $21.29 | $24.87 | 18,600 | — | — |
| 2008-04-15 | $20.80 | $24.29 | 7,700 | — | — |
| 2008-04-14 | $20.93 | $24.45 | 27,400 | — | — |
| 2008-04-11 | $20.96 | $24.48 | 23,500 | — | — |
| 2008-04-10 | $21.04 | $24.57 | 11,800 | — | — |
| 2008-04-09 | $21.15 | $24.70 | 21,200 | — | — |
| 2008-04-08 | $21.14 | $24.69 | 25,600 | — | — |
| 2008-04-07 | $21.09 | $24.63 | 34,800 | — | — |
| 2008-04-04 | $20.86 | $24.36 | 52,400 | — | — |
| 2008-04-03 | $19.82 | $23.15 | 46,900 | — | — |
| 2008-04-02 | $19.00 | $22.19 | 37,500 | — | — |
| 2008-04-01 | $18.19 | $21.25 | 20,200 | — | — |
| 2008-03-31 | $18.00 | $21.02 | 29,400 | — | — |
| 2008-03-28 | $18.00 | $21.02 | 31,700 | — | — |
| 2008-03-27 | $18.10 | $21.14 | 39,900 | — | — |
| 2008-03-26 | $18.15 | $21.20 | 65,100 | — | — |
| 2008-03-25 | $18.71 | $21.85 | 49,500 | — | — |
| 2008-03-24 | $19.27 | $22.51 | 75,700 | — | — |
| 2008-03-20 | $19.62 | $22.92 | 43,700 | — | — |
| 2008-03-19 | $19.91 | $23.25 | 31,400 | — | — |
| 2008-03-18 | $21.10 | $24.64 | 26,500 | — | — |
| 2008-03-17 | $20.72 | $24.20 | 37,300 | — | — |
| 2008-03-14 | $22.00 | $25.70 | 49,200 | — | — |
| 2008-03-13 | $22.50 | $26.28 | 129,900 | — | — |
| 2008-03-12 | $26.30 | $30.72 | 23,800 | — | — |
| 2008-03-11 | $26.50 | $30.95 | 8,200 | — | — |
| 2008-03-10 | $25.53 | $29.82 | 22,600 | — | — |
| 2008-03-07 | $26.20 | $30.60 | 14,700 | — | — |
| 2008-03-06 | $26.30 | $30.72 | 14,100 | — | — |
| 2008-03-05 | $27.14 | $31.70 | 9,500 | — | — |
| 2008-03-04 | $26.93 | $31.45 | 22,200 | — | — |
| 2008-03-03 | $26.90 | $31.42 | 36,300 | — | — |
| 2008-02-29 | $27.32 | $31.91 | 8,200 | — | — |
| 2008-02-28 | $27.84 | $32.52 | 12,300 | — | — |
| 2008-02-27 | $27.88 | $32.56 | 15,200 | — | — |
| 2008-02-26 | $28.04 | $32.75 | 3,200 | — | — |
| 2008-02-25 | $28.03 | $32.74 | 11,200 | — | — |
| 2008-02-22 | $28.19 | $32.93 | 10,900 | — | — |
| 2008-02-21 | $27.48 | $32.10 | 31,400 | — | — |
| 2008-02-20 | $27.97 | $32.67 | 24,800 | — | — |
| 2008-02-19 | $26.80 | $31.30 | 28,300 | — | — |
| 2008-02-15 | $27.50 | $32.12 | 12,900 | — | — |
| 2008-02-14 | $27.50 | $32.12 | 11,200 | — | — |
| 2008-02-13 | $27.69 | $32.34 | 13,100 | — | — |
| 2008-02-12 | $27.50 | $32.12 | 42,500 | — | — |
| 2008-02-11 | $27.70 | $32.35 | 9,800 | — | — |
| 2008-02-08 | $27.90 | $32.59 | 11,900 | — | — |
| 2008-02-07 | $27.66 | $32.31 | 11,700 | — | — |
| 2008-02-06 | $27.20 | $31.77 | 33,700 | — | — |
| 2008-02-05 | $27.34 | $31.93 | 25,800 | — | — |
| 2008-02-04 | $27.62 | $32.26 | 12,800 | — | — |
| 2008-02-01 | $27.40 | $32.00 | 43,200 | — | — |
| 2008-01-31 | $27.43 | $31.47 | 21,300 | — | — |
| 2008-01-30 | $27.00 | $30.97 | 45,900 | — | — |
| 2008-01-29 | $26.67 | $30.60 | 33,900 | — | — |
| 2008-01-28 | $26.39 | $30.27 | 17,000 | — | — |
| 2008-01-25 | $25.91 | $29.72 | 29,300 | — | — |
| 2008-01-24 | $25.69 | $29.47 | 29,200 | — | — |
| 2008-01-23 | $25.72 | $29.51 | 31,200 | — | — |
| 2008-01-22 | $25.37 | $29.10 | 42,600 | — | — |
| 2008-01-18 | $26.00 | $29.83 | 30,400 | — | — |
| 2008-01-17 | $26.10 | $29.94 | 32,000 | — | — |
| 2008-01-16 | $26.18 | $30.03 | 17,200 | — | — |
| 2008-01-15 | $26.15 | $30.00 | 27,400 | — | — |
| 2008-01-14 | $26.13 | $29.98 | 5,400 | — | — |
| 2008-01-11 | $26.08 | $29.92 | 14,200 | — | — |
| 2008-01-10 | $25.88 | $29.69 | 15,000 | — | — |
| 2008-01-09 | $26.00 | $29.83 | 18,200 | — | — |
| 2008-01-08 | $25.98 | $29.80 | 19,900 | — | — |
| 2008-01-07 | $26.10 | $29.94 | 16,900 | — | — |
| 2008-01-04 | $25.88 | $29.69 | 19,200 | — | — |
| 2008-01-03 | $26.54 | $30.45 | 7,800 | — | — |
| 2008-01-02 | $26.26 | $30.13 | 6,000 | — | — |