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
- 2007-05-24 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 | $12.99 | $12.99 | 859,600 | — | — |
| 2008-12-30 | $12.21 | $12.21 | 108,000 | — | — |
| 2008-12-29 | $12.02 | $12.02 | 57,700 | — | — |
| 2008-12-26 | $12.86 | $12.86 | 16,200 | — | — |
| 2008-12-24 | $12.81 | $12.81 | 18,900 | — | — |
| 2008-12-23 | $12.68 | $12.68 | 30,900 | — | — |
| 2008-12-22 | $12.59 | $12.59 | 105,700 | — | — |
| 2008-12-19 | $12.42 | $12.42 | 213,400 | — | — |
| 2008-12-18 | $12.66 | $12.66 | 134,900 | — | — |
| 2008-12-17 | $12.64 | $12.64 | 122,000 | — | — |
| 2008-12-16 | $13.00 | $13.00 | 151,700 | — | — |
| 2008-12-15 | $11.27 | $11.27 | 76,400 | — | — |
| 2008-12-12 | $12.14 | $12.14 | 149,800 | — | — |
| 2008-12-11 | $12.23 | $12.23 | 84,400 | — | — |
| 2008-12-10 | $12.95 | $12.95 | 88,200 | — | — |
| 2008-12-09 | $12.54 | $12.54 | 76,900 | — | — |
| 2008-12-08 | $11.95 | $11.95 | 172,700 | — | — |
| 2008-12-05 | $10.85 | $10.85 | 245,300 | — | — |
| 2008-12-04 | $10.31 | $10.31 | 496,200 | — | — |
| 2008-12-03 | $10.14 | $10.14 | 692,000 | — | — |
| 2008-12-02 | $10.27 | $10.27 | 646,800 | — | — |
| 2008-12-01 | $10.00 | $10.00 | 557,900 | — | — |
| 2008-11-28 | $10.46 | $10.46 | 52,900 | — | — |
| 2008-11-26 | $10.30 | $10.30 | 243,900 | — | — |
| 2008-11-25 | $10.16 | $10.16 | 357,000 | — | — |
| 2008-11-24 | $10.02 | $10.02 | 278,700 | — | — |
| 2008-11-21 | $9.86 | $9.86 | 226,500 | — | — |
| 2008-11-20 | $9.20 | $9.20 | 211,100 | — | — |
| 2008-11-19 | $10.64 | $10.64 | 76,900 | — | — |
| 2008-11-18 | $11.24 | $11.24 | 115,000 | — | — |
| 2008-11-17 | $10.85 | $10.85 | 118,000 | — | — |
| 2008-11-14 | $11.10 | $11.10 | 186,300 | — | — |
| 2008-11-13 | $11.02 | $11.02 | 426,500 | — | — |
| 2008-11-12 | $11.14 | $11.14 | 74,500 | — | — |
| 2008-11-11 | $11.73 | $11.73 | 87,500 | — | — |
| 2008-11-10 | $11.84 | $11.84 | 246,900 | — | — |
| 2008-11-07 | $12.79 | $12.79 | 140,200 | — | — |
| 2008-11-06 | $12.97 | $12.97 | 695,000 | — | — |
| 2008-11-05 | $12.97 | $12.97 | 259,400 | — | — |
| 2008-11-04 | $12.49 | $12.49 | 155,800 | — | — |
| 2008-11-03 | $12.51 | $12.51 | 457,800 | — | — |
| 2008-10-31 | $12.52 | $12.52 | 334,000 | — | — |
| 2008-10-30 | $12.10 | $12.10 | 320,300 | — | — |
| 2008-10-29 | $11.62 | $11.62 | 377,800 | — | — |
| 2008-10-28 | $11.02 | $11.02 | 588,600 | — | — |
| 2008-10-27 | $12.31 | $12.31 | 110,000 | — | — |
| 2008-10-24 | $13.18 | $13.18 | 186,000 | — | — |
| 2008-10-23 | $13.65 | $13.65 | 104,200 | — | — |
| 2008-10-22 | $13.51 | $13.51 | 88,400 | — | — |
| 2008-10-21 | $14.44 | $14.44 | 76,500 | — | — |
| 2008-10-20 | $14.20 | $14.20 | 121,400 | — | — |
| 2008-10-17 | $13.50 | $13.50 | 283,800 | — | — |
| 2008-10-16 | $13.10 | $13.10 | 205,400 | — | — |
| 2008-10-15 | $13.03 | $13.03 | 80,700 | — | — |
| 2008-10-14 | $13.82 | $13.82 | 172,500 | — | — |
| 2008-10-13 | $13.79 | $13.79 | 356,700 | — | — |
| 2008-10-10 | $13.41 | $13.41 | 458,000 | — | — |
| 2008-10-09 | $14.50 | $14.50 | 158,000 | — | — |
| 2008-10-08 | $15.01 | $15.01 | 122,900 | — | — |
| 2008-10-07 | $15.45 | $15.45 | 103,600 | — | — |
| 2008-10-06 | $15.49 | $15.49 | 274,000 | — | — |
| 2008-10-03 | $16.11 | $16.11 | 235,500 | — | — |
| 2008-10-02 | $17.50 | $17.50 | 107,100 | — | — |
| 2008-10-01 | $17.90 | $17.90 | 846,900 | — | — |
| 2008-09-30 | $22.99 | $22.99 | 209,800 | — | — |
| 2008-09-29 | $17.94 | $17.94 | 149,300 | — | — |
| 2008-09-26 | $18.97 | $18.97 | 149,100 | — | — |
| 2008-09-25 | $18.85 | $18.85 | 120,700 | — | — |
| 2008-09-24 | $19.00 | $19.00 | 174,300 | — | — |
| 2008-09-23 | $18.65 | $18.65 | 55,900 | — | — |
| 2008-09-22 | $18.86 | $18.86 | 60,300 | — | — |
| 2008-09-19 | $19.26 | $19.26 | 687,500 | — | — |
| 2008-09-18 | $19.74 | $19.74 | 356,700 | — | — |
| 2008-09-17 | $19.32 | $19.32 | 204,700 | — | — |
| 2008-09-16 | $20.00 | $20.00 | 341,000 | — | — |
| 2008-09-15 | $20.04 | $20.04 | 142,800 | — | — |
| 2008-09-12 | $20.39 | $20.39 | 43,100 | — | — |
| 2008-09-11 | $20.57 | $20.57 | 104,900 | — | — |
| 2008-09-10 | $20.50 | $20.50 | 111,600 | — | — |
| 2008-09-09 | $20.13 | $20.13 | 309,600 | — | — |
| 2008-09-08 | $20.94 | $20.94 | 83,400 | — | — |
| 2008-09-05 | $20.95 | $20.95 | 37,300 | — | — |
| 2008-09-04 | $20.53 | $20.53 | 43,600 | — | — |
| 2008-09-03 | $20.98 | $20.98 | 83,700 | — | — |
| 2008-09-02 | $20.90 | $20.90 | 56,700 | — | — |
| 2008-08-29 | $20.50 | $20.50 | 239,500 | — | — |
| 2008-08-28 | $20.95 | $20.95 | 57,700 | — | — |
| 2008-08-27 | $20.73 | $20.73 | 121,000 | — | — |
| 2008-08-26 | $20.75 | $20.75 | 93,800 | — | — |
| 2008-08-25 | $20.39 | $20.39 | 74,700 | — | — |
| 2008-08-22 | $21.50 | $21.50 | 67,200 | — | — |
| 2008-08-21 | $21.22 | $21.22 | 182,100 | — | — |
| 2008-08-20 | $21.24 | $21.24 | 83,300 | — | — |
| 2008-08-19 | $21.12 | $21.12 | 32,600 | — | — |
| 2008-08-18 | $21.42 | $21.42 | 62,400 | — | — |
| 2008-08-15 | $21.47 | $21.47 | 115,200 | — | — |
| 2008-08-14 | $21.34 | $21.34 | 68,400 | — | — |
| 2008-08-13 | $21.49 | $21.49 | 52,200 | — | — |
| 2008-08-12 | $21.31 | $21.31 | 58,100 | — | — |
| 2008-08-11 | $21.84 | $21.84 | 72,200 | — | — |
| 2008-08-08 | $21.45 | $21.45 | 156,200 | — | — |
| 2008-08-07 | $20.95 | $20.95 | 95,800 | — | — |
| 2008-08-06 | $21.44 | $21.44 | 92,900 | — | — |
| 2008-08-05 | $22.11 | $22.11 | 128,900 | — | — |
| 2008-08-04 | $21.29 | $21.29 | 129,100 | — | — |
| 2008-08-01 | $20.86 | $20.86 | 236,600 | — | — |
| 2008-07-31 | $20.60 | $20.60 | 112,600 | — | — |
| 2008-07-30 | $21.59 | $21.59 | 103,100 | — | — |
| 2008-07-29 | $21.62 | $21.62 | 93,600 | — | — |
| 2008-07-28 | $21.80 | $21.80 | 64,700 | — | — |
| 2008-07-25 | $22.00 | $22.00 | 48,900 | — | — |
| 2008-07-24 | $21.94 | $21.94 | 100,100 | — | — |
| 2008-07-23 | $22.43 | $22.43 | 121,200 | — | — |
| 2008-07-22 | $22.60 | $22.60 | 113,900 | — | — |
| 2008-07-21 | $22.09 | $22.09 | 67,600 | — | — |
| 2008-07-18 | $22.06 | $22.06 | 134,100 | — | — |
| 2008-07-17 | $22.20 | $22.20 | 111,900 | — | — |
| 2008-07-16 | $21.60 | $21.60 | 92,000 | — | — |
| 2008-07-15 | $20.36 | $20.36 | 126,200 | — | — |
| 2008-07-14 | $21.14 | $21.14 | 131,700 | — | — |
| 2008-07-11 | $22.23 | $22.23 | 92,500 | — | — |
| 2008-07-10 | $22.68 | $22.68 | 75,200 | — | — |
| 2008-07-09 | $22.72 | $22.72 | 81,200 | — | — |
| 2008-07-08 | $23.15 | $23.15 | 161,400 | — | — |
| 2008-07-07 | $23.01 | $23.01 | 156,100 | — | — |
| 2008-07-03 | $23.06 | $23.06 | 93,200 | — | — |
| 2008-07-02 | $23.20 | $23.20 | 153,500 | — | — |
| 2008-07-01 | $23.31 | $23.31 | 179,400 | — | — |
| 2008-06-30 | $22.86 | $22.86 | 141,800 | — | — |
| 2008-06-27 | $23.50 | $23.50 | 2,661,400 | — | — |
| 2008-06-26 | $22.74 | $22.74 | 125,500 | — | — |
| 2008-06-25 | $22.91 | $22.91 | 54,100 | — | — |
| 2008-06-24 | $22.92 | $22.92 | 145,700 | — | — |
| 2008-06-23 | $23.10 | $23.10 | 72,700 | — | — |
| 2008-06-20 | $22.99 | $22.99 | 150,200 | — | — |
| 2008-06-19 | $22.90 | $22.90 | 74,800 | — | — |
| 2008-06-18 | $23.02 | $23.02 | 55,900 | — | — |
| 2008-06-17 | $23.11 | $23.11 | 287,300 | — | — |
| 2008-06-16 | $23.51 | $23.51 | 129,800 | — | — |
| 2008-06-13 | $23.00 | $23.00 | 132,200 | — | — |
| 2008-06-12 | $23.05 | $23.05 | 131,900 | — | — |
| 2008-06-11 | $22.60 | $22.60 | 169,900 | — | — |
| 2008-06-10 | $23.75 | $23.75 | 571,100 | — | — |
| 2008-06-09 | $22.25 | $22.25 | 364,300 | — | — |
| 2008-06-06 | $21.48 | $21.48 | 68,900 | — | — |
| 2008-06-05 | $21.94 | $21.94 | 158,500 | — | — |
| 2008-06-04 | $21.19 | $21.19 | 291,100 | — | — |
| 2008-06-03 | $20.07 | $20.07 | 221,600 | — | — |
| 2008-06-02 | $19.67 | $19.67 | 102,300 | — | — |
| 2008-05-30 | $19.71 | $19.71 | 78,000 | — | — |
| 2008-05-29 | $19.61 | $19.61 | 66,600 | — | — |
| 2008-05-28 | $19.50 | $19.50 | 253,500 | — | — |
| 2008-05-27 | $19.32 | $19.32 | 62,200 | — | — |
| 2008-05-23 | $18.80 | $18.80 | 72,300 | — | — |
| 2008-05-22 | $18.80 | $18.80 | 44,800 | — | — |
| 2008-05-21 | $18.77 | $18.77 | 62,300 | — | — |
| 2008-05-20 | $18.81 | $18.81 | 96,100 | — | — |
| 2008-05-19 | $18.95 | $18.95 | 61,500 | — | — |
| 2008-05-16 | $18.89 | $18.89 | 88,800 | — | — |
| 2008-05-15 | $18.95 | $18.95 | 93,300 | — | — |
| 2008-05-14 | $18.65 | $18.65 | 66,400 | — | — |
| 2008-05-13 | $18.88 | $18.88 | 56,100 | — | — |
| 2008-05-12 | $19.06 | $19.06 | 65,100 | — | — |
| 2008-05-09 | $18.64 | $18.64 | 99,600 | — | — |
| 2008-05-08 | $18.84 | $18.84 | 60,100 | — | — |
| 2008-05-07 | $18.63 | $18.63 | 105,600 | — | — |
| 2008-05-06 | $18.73 | $18.73 | 45,200 | — | — |
| 2008-05-05 | $18.64 | $18.64 | 152,300 | — | — |
| 2008-05-02 | $18.56 | $18.56 | 122,300 | — | — |
| 2008-05-01 | $18.00 | $18.00 | 201,100 | — | — |
| 2008-04-30 | $17.52 | $17.52 | 299,000 | — | — |
| 2008-04-29 | $16.98 | $16.98 | 95,100 | — | — |
| 2008-04-28 | $17.09 | $17.09 | 91,500 | — | — |
| 2008-04-25 | $17.21 | $17.21 | 82,800 | — | — |
| 2008-04-24 | $17.20 | $17.20 | 78,200 | — | — |
| 2008-04-23 | $17.05 | $17.05 | 144,800 | — | — |
| 2008-04-22 | $16.98 | $16.98 | 48,000 | — | — |
| 2008-04-21 | $17.00 | $17.00 | 67,500 | — | — |
| 2008-04-18 | $17.00 | $17.00 | 64,400 | — | — |
| 2008-04-17 | $16.95 | $16.95 | 91,300 | — | — |
| 2008-04-16 | $17.05 | $17.05 | 125,700 | — | — |
| 2008-04-15 | $17.01 | $17.01 | 55,200 | — | — |
| 2008-04-14 | $16.99 | $16.99 | 113,600 | — | — |
| 2008-04-11 | $17.26 | $17.26 | 307,400 | — | — |
| 2008-04-10 | $17.36 | $17.36 | 311,700 | — | — |
| 2008-04-09 | $17.22 | $17.22 | 240,300 | — | — |
| 2008-04-08 | $17.17 | $17.17 | 386,000 | — | — |
| 2008-04-07 | $17.61 | $17.61 | 78,500 | — | — |
| 2008-04-04 | $18.34 | $18.34 | 23,500 | — | — |
| 2008-04-03 | $18.11 | $18.11 | 25,900 | — | — |
| 2008-04-02 | $18.40 | $18.40 | 37,300 | — | — |
| 2008-04-01 | $18.70 | $18.70 | 37,500 | — | — |
| 2008-03-31 | $18.60 | $18.60 | 248,600 | — | — |
| 2008-03-28 | $18.37 | $18.37 | 59,100 | — | — |
| 2008-03-27 | $18.75 | $18.75 | 25,700 | — | — |
| 2008-03-26 | $18.73 | $18.73 | 36,200 | — | — |
| 2008-03-25 | $18.96 | $18.96 | 44,100 | — | — |
| 2008-03-24 | $19.00 | $19.00 | 49,300 | — | — |
| 2008-03-20 | $19.00 | $19.00 | 172,000 | — | — |
| 2008-03-19 | $18.50 | $18.50 | 59,600 | — | — |
| 2008-03-18 | $18.00 | $18.00 | 177,100 | — | — |
| 2008-03-17 | $17.86 | $17.86 | 129,800 | — | — |
| 2008-03-14 | $18.00 | $18.00 | 42,200 | — | — |
| 2008-03-13 | $17.95 | $17.95 | 25,300 | — | — |
| 2008-03-12 | $17.88 | $17.88 | 101,000 | — | — |
| 2008-03-11 | $17.01 | $17.01 | 56,100 | — | — |
| 2008-03-10 | $16.75 | $16.75 | 59,300 | — | — |
| 2008-03-07 | $17.71 | $17.71 | 39,700 | — | — |
| 2008-03-06 | $17.99 | $17.99 | 32,600 | — | — |
| 2008-03-05 | $18.58 | $18.58 | 38,600 | — | — |
| 2008-03-04 | $18.45 | $18.45 | 71,500 | — | — |
| 2008-03-03 | $18.18 | $18.18 | 49,500 | — | — |
| 2008-02-29 | $19.00 | $19.00 | 89,100 | — | — |
| 2008-02-28 | $19.40 | $19.40 | 67,400 | — | — |
| 2008-02-27 | $19.26 | $19.26 | 19,600 | — | — |
| 2008-02-26 | $19.05 | $19.05 | 34,400 | — | — |
| 2008-02-25 | $19.20 | $19.20 | 13,200 | — | — |
| 2008-02-22 | $18.76 | $18.76 | 33,500 | — | — |
| 2008-02-21 | $18.70 | $18.70 | 26,700 | — | — |
| 2008-02-20 | $19.18 | $19.18 | 98,600 | — | — |
| 2008-02-19 | $19.59 | $19.59 | 121,100 | — | — |
| 2008-02-15 | $18.98 | $18.98 | 79,600 | — | — |
| 2008-02-14 | $18.92 | $18.92 | 73,600 | — | — |
| 2008-02-13 | $19.40 | $19.40 | 130,500 | — | — |
| 2008-02-12 | $19.20 | $19.20 | 82,700 | — | — |
| 2008-02-11 | $18.76 | $18.76 | 287,000 | — | — |
| 2008-02-08 | $19.03 | $19.03 | 31,000 | — | — |
| 2008-02-07 | $19.28 | $19.28 | 13,000 | — | — |
| 2008-02-06 | $19.36 | $19.36 | 27,900 | — | — |
| 2008-02-05 | $19.46 | $19.46 | 243,400 | — | — |
| 2008-02-04 | $20.01 | $20.01 | 17,700 | — | — |
| 2008-02-01 | $20.48 | $20.48 | 18,100 | — | — |
| 2008-01-31 | $20.21 | $20.21 | 22,400 | — | — |
| 2008-01-30 | $19.98 | $19.98 | 97,500 | — | — |
| 2008-01-29 | $19.39 | $19.39 | 29,900 | — | — |
| 2008-01-28 | $19.68 | $19.68 | 24,600 | — | — |
| 2008-01-25 | $19.28 | $19.28 | 41,300 | — | — |
| 2008-01-24 | $19.35 | $19.35 | 44,000 | — | — |
| 2008-01-23 | $20.15 | $20.15 | 55,800 | — | — |
| 2008-01-22 | $19.53 | $19.53 | 36,800 | — | — |
| 2008-01-18 | $19.44 | $19.44 | 72,800 | — | — |
| 2008-01-17 | $20.03 | $20.03 | 33,700 | — | — |
| 2008-01-16 | $20.48 | $20.48 | 54,700 | — | — |
| 2008-01-15 | $20.10 | $20.10 | 45,100 | — | — |
| 2008-01-14 | $20.75 | $20.75 | 17,900 | — | — |
| 2008-01-11 | $20.38 | $20.38 | 63,600 | — | — |
| 2008-01-10 | $20.71 | $20.71 | 45,600 | — | — |
| 2008-01-09 | $20.67 | $20.67 | 60,300 | — | — |
| 2008-01-08 | $20.66 | $20.66 | 192,200 | — | — |
| 2008-01-07 | $20.78 | $20.78 | 47,500 | — | — |
| 2008-01-04 | $20.63 | $20.63 | 56,500 | — | — |
| 2008-01-03 | $20.65 | $20.65 | 76,700 | — | — |
| 2008-01-02 | $20.52 | $20.52 | 39,800 | — | — |