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
- 1997-10-30 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 | $10.77 | $11.34 | 439,800 | — | — |
| 2008-12-30 | $10.23 | $10.77 | 328,700 | — | — |
| 2008-12-29 | $10.00 | $10.53 | 275,200 | — | — |
| 2008-12-26 | $9.98 | $10.51 | 145,700 | — | — |
| 2008-12-24 | $10.04 | $10.57 | 157,300 | — | — |
| 2008-12-23 | $9.77 | $10.29 | 399,600 | — | — |
| 2008-12-22 | $9.36 | $9.86 | 512,000 | — | — |
| 2008-12-19 | $9.65 | $10.16 | 574,500 | — | — |
| 2008-12-18 | $9.16 | $9.65 | 277,800 | — | — |
| 2008-12-17 | $9.54 | $10.05 | 420,000 | — | — |
| 2008-12-16 | $9.55 | $10.06 | 362,200 | — | — |
| 2008-12-15 | $8.39 | $8.84 | 265,700 | — | — |
| 2008-12-12 | $9.46 | $9.96 | 263,500 | — | — |
| 2008-12-11 | $9.28 | $9.77 | 394,600 | — | — |
| 2008-12-10 | $9.73 | $10.25 | 483,500 | — | — |
| 2008-12-09 | $9.81 | $10.33 | 542,400 | — | — |
| 2008-12-08 | $10.95 | $11.53 | 638,300 | — | — |
| 2008-12-05 | $9.33 | $9.83 | 732,300 | — | — |
| 2008-12-04 | $8.88 | $9.35 | 399,500 | — | — |
| 2008-12-03 | $9.00 | $9.48 | 524,300 | — | — |
| 2008-12-02 | $8.75 | $9.22 | 632,900 | — | — |
| 2008-12-01 | $7.68 | $8.09 | 861,000 | — | — |
| 2008-11-28 | $10.49 | $11.05 | 348,100 | — | — |
| 2008-11-26 | $10.30 | $10.85 | 531,000 | — | — |
| 2008-11-25 | $7.31 | $7.65 | 674,300 | — | — |
| 2008-11-24 | $7.03 | $7.35 | 671,800 | — | — |
| 2008-11-21 | $6.25 | $6.54 | 812,100 | — | — |
| 2008-11-20 | $6.38 | $6.67 | 793,100 | — | — |
| 2008-11-19 | $6.87 | $7.19 | 513,800 | — | — |
| 2008-11-18 | $6.85 | $7.17 | 799,300 | — | — |
| 2008-11-17 | $7.18 | $7.51 | 445,200 | — | — |
| 2008-11-14 | $7.86 | $8.22 | 400,100 | — | — |
| 2008-11-13 | $9.27 | $9.70 | 705,000 | — | — |
| 2008-11-12 | $7.83 | $8.19 | 604,500 | — | — |
| 2008-11-11 | $8.52 | $8.91 | 1,069,000 | — | — |
| 2008-11-10 | $8.70 | $9.10 | 269,800 | — | — |
| 2008-11-07 | $9.51 | $9.95 | 558,600 | — | — |
| 2008-11-06 | $9.44 | $9.87 | 1,408,400 | — | — |
| 2008-11-05 | $8.90 | $9.31 | 401,500 | — | — |
| 2008-11-04 | $9.57 | $10.01 | 609,700 | — | — |
| 2008-11-03 | $9.17 | $9.59 | 445,000 | — | — |
| 2008-10-31 | $10.05 | $10.51 | 711,400 | — | — |
| 2008-10-30 | $8.05 | $8.42 | 595,700 | — | — |
| 2008-10-29 | $7.64 | $7.99 | 950,200 | — | — |
| 2008-10-28 | $6.14 | $6.42 | 736,500 | — | — |
| 2008-10-27 | $5.65 | $5.91 | 713,300 | — | — |
| 2008-10-24 | $5.92 | $6.19 | 1,087,000 | — | — |
| 2008-10-23 | $5.90 | $6.17 | 1,701,600 | — | — |
| 2008-10-22 | $6.55 | $6.85 | 996,500 | — | — |
| 2008-10-21 | $8.33 | $8.71 | 537,400 | — | — |
| 2008-10-20 | $9.07 | $9.49 | 622,400 | — | — |
| 2008-10-17 | $10.36 | $10.84 | 382,700 | — | — |
| 2008-10-16 | $10.33 | $10.81 | 756,800 | — | — |
| 2008-10-15 | $10.04 | $10.50 | 493,500 | — | — |
| 2008-10-14 | $11.31 | $11.83 | 729,700 | — | — |
| 2008-10-13 | $12.16 | $12.72 | 798,100 | — | — |
| 2008-10-10 | $13.62 | $14.25 | 1,279,500 | — | — |
| 2008-10-09 | $13.68 | $14.31 | 954,900 | — | — |
| 2008-10-08 | $15.59 | $16.31 | 423,800 | — | — |
| 2008-10-07 | $16.06 | $16.80 | 298,200 | — | — |
| 2008-10-06 | $17.65 | $18.46 | 492,800 | — | — |
| 2008-10-03 | $18.05 | $18.88 | 425,900 | — | — |
| 2008-10-02 | $18.78 | $19.64 | 230,700 | — | — |
| 2008-10-01 | $19.90 | $20.82 | 485,500 | — | — |
| 2008-09-30 | $21.73 | $22.73 | 242,200 | — | — |
| 2008-09-29 | $20.85 | $21.81 | 590,400 | — | — |
| 2008-09-26 | $21.61 | $22.60 | 788,400 | — | — |
| 2008-09-25 | $22.35 | $23.38 | 491,100 | — | — |
| 2008-09-24 | $22.92 | $23.97 | 505,700 | — | — |
| 2008-09-23 | $24.12 | $25.23 | 460,900 | — | — |
| 2008-09-22 | $25.61 | $26.79 | 915,500 | — | — |
| 2008-09-19 | $26.92 | $28.16 | 1,049,900 | — | — |
| 2008-09-18 | $27.70 | $28.97 | 1,497,600 | — | — |
| 2008-09-17 | $24.10 | $25.21 | 826,100 | — | — |
| 2008-09-16 | $25.66 | $26.84 | 690,900 | — | — |
| 2008-09-15 | $25.21 | $26.37 | 865,400 | — | — |
| 2008-09-12 | $24.79 | $25.93 | 673,900 | — | — |
| 2008-09-11 | $24.71 | $25.85 | 454,700 | — | — |
| 2008-09-10 | $23.63 | $24.72 | 397,400 | — | — |
| 2008-09-09 | $23.72 | $24.81 | 521,100 | — | — |
| 2008-09-08 | $24.19 | $25.30 | 542,600 | — | — |
| 2008-09-05 | $23.08 | $24.14 | 466,100 | — | — |
| 2008-09-04 | $23.00 | $24.06 | 739,600 | — | — |
| 2008-09-03 | $23.29 | $24.36 | 724,600 | — | — |
| 2008-09-02 | $22.11 | $23.13 | 395,400 | — | — |
| 2008-08-29 | $21.16 | $22.13 | 178,200 | — | — |
| 2008-08-28 | $21.49 | $22.48 | 291,600 | — | — |
| 2008-08-27 | $21.94 | $22.95 | 371,100 | — | — |
| 2008-08-26 | $21.42 | $22.26 | 455,700 | — | — |
| 2008-08-25 | $20.75 | $21.56 | 340,200 | — | — |
| 2008-08-22 | $21.98 | $22.84 | 429,700 | — | — |
| 2008-08-21 | $20.19 | $20.98 | 341,600 | — | — |
| 2008-08-20 | $20.69 | $21.50 | 466,500 | — | — |
| 2008-08-19 | $20.95 | $21.77 | 324,500 | — | — |
| 2008-08-18 | $22.44 | $23.32 | 426,800 | — | — |
| 2008-08-15 | $23.00 | $23.90 | 464,100 | — | — |
| 2008-08-14 | $23.04 | $23.94 | 523,800 | — | — |
| 2008-08-13 | $22.97 | $23.87 | 372,600 | — | — |
| 2008-08-12 | $23.15 | $24.06 | 438,300 | — | — |
| 2008-08-11 | $23.00 | $23.90 | 523,300 | — | — |
| 2008-08-08 | $22.42 | $23.30 | 574,300 | — | — |
| 2008-08-07 | $20.38 | $21.18 | 400,800 | — | — |
| 2008-08-06 | $21.11 | $21.94 | 707,800 | — | — |
| 2008-08-05 | $22.26 | $23.13 | 752,100 | — | — |
| 2008-08-04 | $21.19 | $22.02 | 819,600 | — | — |
| 2008-08-01 | $19.97 | $20.75 | 521,900 | — | — |
| 2008-07-31 | $19.65 | $20.42 | 738,300 | — | — |
| 2008-07-30 | $19.28 | $20.04 | 981,600 | — | — |
| 2008-07-29 | $19.85 | $20.63 | 2,211,900 | — | — |
| 2008-07-28 | $17.22 | $17.89 | 598,600 | — | — |
| 2008-07-25 | $17.55 | $18.24 | 476,200 | — | — |
| 2008-07-24 | $17.91 | $18.61 | 692,100 | — | — |
| 2008-07-23 | $18.03 | $18.74 | 1,023,000 | — | — |
| 2008-07-22 | $18.22 | $18.93 | 921,600 | — | — |
| 2008-07-21 | $16.33 | $16.97 | 390,800 | — | — |
| 2008-07-18 | $16.45 | $17.09 | 421,200 | — | — |
| 2008-07-17 | $17.20 | $17.87 | 969,200 | — | — |
| 2008-07-16 | $16.19 | $16.82 | 841,300 | — | — |
| 2008-07-15 | $15.08 | $15.67 | 2,249,000 | — | — |
| 2008-07-14 | $16.64 | $17.29 | 667,600 | — | — |
| 2008-07-11 | $16.96 | $17.62 | 1,031,100 | — | — |
| 2008-07-10 | $16.84 | $17.50 | 645,500 | — | — |
| 2008-07-09 | $17.35 | $18.03 | 460,900 | — | — |
| 2008-07-08 | $18.27 | $18.99 | 838,400 | — | — |
| 2008-07-07 | $17.84 | $18.54 | 783,300 | — | — |
| 2008-07-03 | $18.08 | $18.79 | 421,500 | — | — |
| 2008-07-02 | $19.27 | $20.02 | 903,200 | — | — |
| 2008-07-01 | $20.12 | $20.91 | 714,600 | — | — |
| 2008-06-30 | $19.87 | $20.65 | 555,900 | — | — |
| 2008-06-27 | $20.63 | $21.44 | 782,400 | — | — |
| 2008-06-26 | $21.10 | $21.93 | 724,700 | — | — |
| 2008-06-25 | $21.83 | $22.69 | 1,006,400 | — | — |
| 2008-06-24 | $20.97 | $21.79 | 892,400 | — | — |
| 2008-06-23 | $20.67 | $21.48 | 953,200 | — | — |
| 2008-06-20 | $21.33 | $22.17 | 585,300 | — | — |
| 2008-06-19 | $22.19 | $23.06 | 504,100 | — | — |
| 2008-06-18 | $21.79 | $22.64 | 935,700 | — | — |
| 2008-06-17 | $22.40 | $23.28 | 528,900 | — | — |
| 2008-06-16 | $22.64 | $23.53 | 396,100 | — | — |
| 2008-06-13 | $22.47 | $23.35 | 437,600 | — | — |
| 2008-06-12 | $22.03 | $22.89 | 612,100 | — | — |
| 2008-06-11 | $22.23 | $23.10 | 845,800 | — | — |
| 2008-06-10 | $23.21 | $24.12 | 1,191,800 | — | — |
| 2008-06-09 | $23.78 | $24.71 | 725,400 | — | — |
| 2008-06-06 | $24.38 | $25.33 | 662,300 | — | — |
| 2008-06-05 | $25.73 | $26.74 | 209,200 | — | — |
| 2008-06-04 | $25.62 | $26.62 | 371,200 | — | — |
| 2008-06-03 | $25.69 | $26.70 | 400,500 | — | — |
| 2008-06-02 | $25.73 | $26.74 | 577,000 | — | — |
| 2008-05-30 | $26.04 | $27.06 | 342,500 | — | — |
| 2008-05-29 | $26.29 | $27.32 | 379,100 | — | — |
| 2008-05-28 | $26.31 | $27.20 | 615,400 | — | — |
| 2008-05-27 | $27.18 | $28.09 | 443,700 | — | — |
| 2008-05-23 | $26.87 | $27.77 | 258,500 | — | — |
| 2008-05-22 | $27.39 | $28.31 | 485,700 | — | — |
| 2008-05-21 | $27.45 | $28.37 | 465,200 | — | — |
| 2008-05-20 | $28.12 | $29.07 | 469,000 | — | — |
| 2008-05-19 | $28.79 | $29.76 | 300,700 | — | — |
| 2008-05-16 | $28.90 | $29.87 | 332,800 | — | — |
| 2008-05-15 | $29.08 | $30.06 | 273,900 | — | — |
| 2008-05-14 | $28.38 | $29.33 | 283,800 | — | — |
| 2008-05-13 | $28.28 | $29.23 | 579,900 | — | — |
| 2008-05-12 | $28.08 | $29.02 | 352,300 | — | — |
| 2008-05-09 | $27.51 | $28.44 | 401,200 | — | — |
| 2008-05-08 | $27.31 | $28.23 | 358,500 | — | — |
| 2008-05-07 | $27.27 | $28.19 | 292,300 | — | — |
| 2008-05-06 | $27.69 | $28.62 | 494,500 | — | — |
| 2008-05-05 | $27.59 | $28.52 | 583,300 | — | — |
| 2008-05-02 | $28.11 | $29.06 | 439,400 | — | — |
| 2008-05-01 | $28.14 | $29.09 | 628,600 | — | — |
| 2008-04-30 | $26.68 | $27.58 | 648,100 | — | — |
| 2008-04-29 | $26.96 | $27.87 | 772,200 | — | — |
| 2008-04-28 | $26.57 | $27.46 | 654,800 | — | — |
| 2008-04-25 | $25.50 | $26.36 | 326,000 | — | — |
| 2008-04-24 | $25.49 | $26.35 | 462,700 | — | — |
| 2008-04-23 | $24.25 | $25.07 | 425,000 | — | — |
| 2008-04-22 | $24.49 | $25.31 | 356,100 | — | — |
| 2008-04-21 | $24.88 | $25.72 | 418,300 | — | — |
| 2008-04-18 | $24.68 | $25.51 | 333,000 | — | — |
| 2008-04-17 | $23.63 | $24.42 | 331,000 | — | — |
| 2008-04-16 | $23.22 | $24.00 | 257,400 | — | — |
| 2008-04-15 | $22.57 | $23.33 | 466,200 | — | — |
| 2008-04-14 | $22.06 | $22.80 | 396,300 | — | — |
| 2008-04-11 | $22.52 | $23.28 | 355,100 | — | — |
| 2008-04-10 | $22.86 | $23.63 | 411,100 | — | — |
| 2008-04-09 | $23.15 | $23.93 | 485,800 | — | — |
| 2008-04-08 | $23.98 | $24.79 | 338,300 | — | — |
| 2008-04-07 | $23.97 | $24.78 | 275,600 | — | — |
| 2008-04-04 | $24.42 | $25.24 | 345,700 | — | — |
| 2008-04-03 | $24.38 | $25.20 | 257,000 | — | — |
| 2008-04-02 | $24.32 | $25.14 | 356,500 | — | — |
| 2008-04-01 | $24.17 | $24.98 | 470,800 | — | — |
| 2008-03-31 | $23.48 | $24.27 | 415,400 | — | — |
| 2008-03-28 | $23.33 | $24.11 | 540,300 | — | — |
| 2008-03-27 | $24.52 | $25.34 | 356,800 | — | — |
| 2008-03-26 | $25.39 | $26.24 | 241,700 | — | — |
| 2008-03-25 | $25.59 | $26.45 | 395,200 | — | — |
| 2008-03-24 | $26.14 | $27.02 | 666,800 | — | — |
| 2008-03-20 | $25.01 | $25.85 | 675,700 | — | — |
| 2008-03-19 | $23.88 | $24.68 | 323,300 | — | — |
| 2008-03-18 | $23.87 | $24.67 | 287,900 | — | — |
| 2008-03-17 | $22.44 | $23.19 | 431,500 | — | — |
| 2008-03-14 | $22.92 | $23.69 | 621,000 | — | — |
| 2008-03-13 | $24.03 | $24.84 | 342,600 | — | — |
| 2008-03-12 | $23.75 | $24.55 | 295,400 | — | — |
| 2008-03-11 | $24.86 | $25.70 | 278,900 | — | — |
| 2008-03-10 | $23.72 | $24.52 | 479,600 | — | — |
| 2008-03-07 | $23.83 | $24.63 | 378,900 | — | — |
| 2008-03-06 | $23.51 | $24.30 | 572,200 | — | — |
| 2008-03-05 | $24.14 | $24.95 | 551,300 | — | — |
| 2008-03-04 | $24.40 | $25.08 | 446,800 | — | — |
| 2008-03-03 | $24.79 | $25.48 | 574,100 | — | — |
| 2008-02-29 | $24.50 | $25.18 | 608,300 | — | — |
| 2008-02-28 | $25.81 | $26.53 | 642,900 | — | — |
| 2008-02-27 | $26.68 | $27.42 | 1,005,000 | — | — |
| 2008-02-26 | $26.78 | $27.52 | 1,337,700 | — | — |
| 2008-02-25 | $24.84 | $25.53 | 469,300 | — | — |
| 2008-02-22 | $24.47 | $25.15 | 372,400 | — | — |
| 2008-02-21 | $24.04 | $24.71 | 634,600 | — | — |
| 2008-02-20 | $25.36 | $26.06 | 424,100 | — | — |
| 2008-02-19 | $25.09 | $25.79 | 457,200 | — | — |
| 2008-02-15 | $25.04 | $25.73 | 265,800 | — | — |
| 2008-02-14 | $24.89 | $25.58 | 394,000 | — | — |
| 2008-02-13 | $25.60 | $26.31 | 607,500 | — | — |
| 2008-02-12 | $24.83 | $25.52 | 336,100 | — | — |
| 2008-02-11 | $24.98 | $25.67 | 466,800 | — | — |
| 2008-02-08 | $24.56 | $25.24 | 580,100 | — | — |
| 2008-02-07 | $24.30 | $24.97 | 1,088,900 | — | — |
| 2008-02-06 | $23.93 | $24.59 | 653,800 | — | — |
| 2008-02-05 | $24.63 | $25.31 | 426,900 | — | — |
| 2008-02-04 | $25.71 | $26.42 | 480,000 | — | — |
| 2008-02-01 | $26.67 | $27.41 | 472,700 | — | — |
| 2008-01-31 | $26.46 | $27.19 | 567,300 | — | — |
| 2008-01-30 | $25.18 | $25.88 | 398,100 | — | — |
| 2008-01-29 | $24.52 | $25.20 | 341,700 | — | — |
| 2008-01-28 | $24.84 | $25.53 | 437,800 | — | — |
| 2008-01-25 | $23.57 | $24.22 | 524,900 | — | — |
| 2008-01-24 | $23.22 | $23.86 | 616,500 | — | — |
| 2008-01-23 | $23.89 | $24.55 | 1,060,600 | — | — |
| 2008-01-22 | $22.21 | $22.83 | 848,100 | — | — |
| 2008-01-18 | $21.21 | $21.80 | 504,300 | — | — |
| 2008-01-17 | $21.32 | $21.91 | 428,800 | — | — |
| 2008-01-16 | $21.64 | $22.24 | 460,300 | — | — |
| 2008-01-15 | $20.53 | $21.10 | 346,100 | — | — |
| 2008-01-14 | $20.70 | $21.27 | 360,600 | — | — |
| 2008-01-11 | $20.77 | $21.35 | 639,100 | — | — |
| 2008-01-10 | $21.07 | $21.65 | 948,200 | — | — |
| 2008-01-09 | $20.53 | $21.10 | 1,225,400 | — | — |
| 2008-01-08 | $20.33 | $20.89 | 722,600 | — | — |
| 2008-01-07 | $20.69 | $21.26 | 1,546,300 | — | — |
| 2008-01-04 | $21.53 | $22.13 | 641,900 | — | — |
| 2008-01-03 | $22.77 | $23.40 | 682,300 | — | — |
| 2008-01-02 | $23.61 | $24.26 | 883,900 | — | — |