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
- 1989-12-15 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 | $11.44 | $17.68 | 44,100 | — | — |
| 2008-12-30 | $10.36 | $16.01 | 12,000 | — | — |
| 2008-12-29 | $10.60 | $16.38 | 24,800 | — | — |
| 2008-12-26 | $10.24 | $15.82 | 25,000 | — | — |
| 2008-12-24 | $10.25 | $15.56 | 12,400 | — | — |
| 2008-12-23 | $10.58 | $16.06 | 24,900 | — | — |
| 2008-12-22 | $10.41 | $15.80 | 19,200 | — | — |
| 2008-12-19 | $10.15 | $15.41 | 22,300 | — | — |
| 2008-12-18 | $9.92 | $15.06 | 10,000 | — | — |
| 2008-12-17 | $10.11 | $15.35 | 52,200 | — | — |
| 2008-12-16 | $9.71 | $14.74 | 20,400 | — | — |
| 2008-12-15 | $9.01 | $13.68 | 14,500 | — | — |
| 2008-12-12 | $9.50 | $14.42 | 7,300 | — | — |
| 2008-12-11 | $9.01 | $13.68 | 9,300 | — | — |
| 2008-12-10 | $9.32 | $14.15 | 8,000 | — | — |
| 2008-12-09 | $9.39 | $14.26 | 33,700 | — | — |
| 2008-12-08 | $9.30 | $14.12 | 24,300 | — | — |
| 2008-12-05 | $8.15 | $12.37 | 2,300 | — | — |
| 2008-12-04 | $7.74 | $11.75 | 1,900 | — | — |
| 2008-12-03 | $7.57 | $11.49 | 27,600 | — | — |
| 2008-12-02 | $7.89 | $11.98 | 11,100 | — | — |
| 2008-12-01 | $7.62 | $11.57 | 26,900 | — | — |
| 2008-11-28 | $7.80 | $11.84 | 12,000 | — | — |
| 2008-11-26 | $8.38 | $12.72 | 34,200 | — | — |
| 2008-11-25 | $7.65 | $11.61 | 72,400 | — | — |
| 2008-11-24 | $7.06 | $10.72 | 28,800 | — | — |
| 2008-11-21 | $7.05 | $10.70 | 63,800 | — | — |
| 2008-11-20 | $7.56 | $11.48 | 24,900 | — | — |
| 2008-11-19 | $8.36 | $12.69 | 21,100 | — | — |
| 2008-11-18 | $8.89 | $13.50 | 34,600 | — | — |
| 2008-11-17 | $9.00 | $13.66 | 11,600 | — | — |
| 2008-11-14 | $9.28 | $14.09 | 23,500 | — | — |
| 2008-11-13 | $10.00 | $15.18 | 43,800 | — | — |
| 2008-11-12 | $9.74 | $14.79 | 25,400 | — | — |
| 2008-11-11 | $9.53 | $14.47 | 49,200 | — | — |
| 2008-11-10 | $9.91 | $15.04 | 7,700 | — | — |
| 2008-11-07 | $9.60 | $14.57 | 15,800 | — | — |
| 2008-11-06 | $9.43 | $14.32 | 17,100 | — | — |
| 2008-11-05 | $9.58 | $14.54 | 29,000 | — | — |
| 2008-11-04 | $10.30 | $15.64 | 15,200 | — | — |
| 2008-11-03 | $10.21 | $15.50 | 33,300 | — | — |
| 2008-10-31 | $10.65 | $16.17 | 40,700 | — | — |
| 2008-10-30 | $9.56 | $14.51 | 28,500 | — | — |
| 2008-10-29 | $9.37 | $14.22 | 11,500 | — | — |
| 2008-10-28 | $9.49 | $14.41 | 22,900 | — | — |
| 2008-10-27 | $9.02 | $13.69 | 11,900 | — | — |
| 2008-10-24 | $9.41 | $14.29 | 5,200 | — | — |
| 2008-10-23 | $9.25 | $14.04 | 27,400 | — | — |
| 2008-10-22 | $8.99 | $13.65 | 6,700 | — | — |
| 2008-10-21 | $8.82 | $13.39 | 21,000 | — | — |
| 2008-10-20 | $9.20 | $13.97 | 19,900 | — | — |
| 2008-10-17 | $9.58 | $14.54 | 16,200 | — | — |
| 2008-10-16 | $9.59 | $14.56 | 16,500 | — | — |
| 2008-10-15 | $9.96 | $15.12 | 34,700 | — | — |
| 2008-10-14 | $9.31 | $14.13 | 22,700 | — | — |
| 2008-10-13 | $9.95 | $15.11 | 48,300 | — | — |
| 2008-10-10 | $9.05 | $13.74 | 61,200 | — | — |
| 2008-10-09 | $9.03 | $13.71 | 46,800 | — | — |
| 2008-10-08 | $9.21 | $13.98 | 45,300 | — | — |
| 2008-10-07 | $9.76 | $14.82 | 81,200 | — | — |
| 2008-10-06 | $11.33 | $17.20 | 107,700 | — | — |
| 2008-10-03 | $13.15 | $19.96 | 21,400 | — | — |
| 2008-10-02 | $12.90 | $19.58 | 29,100 | — | — |
| 2008-10-01 | $13.00 | $19.74 | 13,200 | — | — |
| 2008-09-30 | $12.75 | $19.36 | 39,100 | — | — |
| 2008-09-29 | $13.00 | $19.74 | 15,300 | — | — |
| 2008-09-26 | $13.02 | $19.77 | 30,400 | — | — |
| 2008-09-25 | $13.12 | $19.64 | 17,000 | — | — |
| 2008-09-24 | $13.12 | $19.64 | 21,700 | — | — |
| 2008-09-23 | $13.44 | $20.12 | 18,900 | — | — |
| 2008-09-22 | $12.82 | $19.20 | 33,900 | — | — |
| 2008-09-19 | $13.41 | $20.08 | 132,900 | — | — |
| 2008-09-18 | $14.10 | $21.11 | 171,300 | — | — |
| 2008-09-17 | $10.02 | $15.00 | 36,200 | — | — |
| 2008-09-16 | $10.30 | $15.42 | 80,900 | — | — |
| 2008-09-15 | $10.81 | $16.19 | 25,200 | — | — |
| 2008-09-12 | $11.25 | $16.84 | 23,600 | — | — |
| 2008-09-11 | $11.27 | $16.87 | 60,600 | — | — |
| 2008-09-10 | $11.59 | $17.35 | 30,900 | — | — |
| 2008-09-09 | $11.50 | $17.22 | 26,700 | — | — |
| 2008-09-08 | $11.61 | $17.38 | 36,600 | — | — |
| 2008-09-05 | $11.25 | $16.84 | 16,600 | — | — |
| 2008-09-04 | $11.27 | $16.87 | 56,100 | — | — |
| 2008-09-03 | $11.05 | $16.54 | 45,600 | — | — |
| 2008-09-02 | $10.68 | $15.99 | 40,000 | — | — |
| 2008-08-29 | $10.37 | $15.53 | 15,200 | — | — |
| 2008-08-28 | $10.43 | $15.62 | 53,700 | — | — |
| 2008-08-27 | $10.52 | $15.75 | 47,500 | — | — |
| 2008-08-26 | $10.29 | $15.41 | 49,000 | — | — |
| 2008-08-25 | $10.17 | $15.23 | 61,200 | — | — |
| 2008-08-22 | $10.55 | $15.80 | 58,000 | — | — |
| 2008-08-21 | $10.26 | $15.36 | 44,900 | — | — |
| 2008-08-20 | $10.34 | $15.48 | 23,400 | — | — |
| 2008-08-19 | $10.27 | $15.38 | 78,400 | — | — |
| 2008-08-18 | $10.77 | $16.13 | 57,700 | — | — |
| 2008-08-15 | $11.03 | $16.52 | 25,200 | — | — |
| 2008-08-14 | $11.14 | $16.68 | 45,600 | — | — |
| 2008-08-13 | $10.95 | $16.40 | 157,400 | — | — |
| 2008-08-12 | $11.17 | $16.72 | 47,600 | — | — |
| 2008-08-11 | $11.64 | $17.43 | 71,800 | — | — |
| 2008-08-08 | $11.02 | $16.50 | 41,700 | — | — |
| 2008-08-07 | $10.79 | $16.16 | 111,400 | — | — |
| 2008-08-06 | $10.78 | $16.14 | 55,700 | — | — |
| 2008-08-05 | $10.72 | $16.05 | 38,500 | — | — |
| 2008-08-04 | $10.62 | $15.90 | 59,700 | — | — |
| 2008-08-01 | $10.74 | $16.08 | 25,300 | — | — |
| 2008-07-31 | $10.49 | $15.71 | 79,700 | — | — |
| 2008-07-30 | $10.98 | $16.44 | 76,200 | — | — |
| 2008-07-29 | $10.69 | $16.01 | 66,200 | — | — |
| 2008-07-28 | $9.80 | $14.67 | 125,900 | — | — |
| 2008-07-25 | $10.43 | $15.62 | 130,300 | — | — |
| 2008-07-24 | $10.30 | $15.42 | 106,600 | — | — |
| 2008-07-23 | $11.58 | $17.34 | 108,300 | — | — |
| 2008-07-22 | $11.71 | $17.53 | 310,700 | — | — |
| 2008-07-21 | $10.05 | $15.05 | 114,400 | — | — |
| 2008-07-18 | $10.18 | $15.24 | 154,600 | — | — |
| 2008-07-17 | $9.78 | $14.64 | 326,300 | — | — |
| 2008-07-16 | $8.34 | $12.49 | 232,800 | — | — |
| 2008-07-15 | $8.05 | $12.05 | 150,900 | — | — |
| 2008-07-14 | $8.58 | $12.85 | 242,600 | — | — |
| 2008-07-11 | $8.92 | $13.36 | 63,600 | — | — |
| 2008-07-10 | $8.99 | $13.46 | 58,500 | — | — |
| 2008-07-09 | $8.65 | $12.95 | 69,600 | — | — |
| 2008-07-08 | $8.39 | $12.56 | 96,000 | — | — |
| 2008-07-07 | $7.94 | $11.89 | 77,000 | — | — |
| 2008-07-03 | $8.23 | $12.32 | 64,100 | — | — |
| 2008-07-02 | $7.98 | $11.95 | 92,400 | — | — |
| 2008-07-01 | $8.03 | $12.02 | 80,100 | — | — |
| 2008-06-30 | $8.12 | $12.16 | 79,400 | — | — |
| 2008-06-27 | $7.96 | $11.92 | 1,277,500 | — | — |
| 2008-06-26 | $8.07 | $12.08 | 120,200 | — | — |
| 2008-06-25 | $8.27 | $12.11 | 87,500 | — | — |
| 2008-06-24 | $8.02 | $11.75 | 171,600 | — | — |
| 2008-06-23 | $8.12 | $11.89 | 109,400 | — | — |
| 2008-06-20 | $8.33 | $12.20 | 281,700 | — | — |
| 2008-06-19 | $8.50 | $12.45 | 201,600 | — | — |
| 2008-06-18 | $8.26 | $12.10 | 285,200 | — | — |
| 2008-06-17 | $8.67 | $12.70 | 113,900 | — | — |
| 2008-06-16 | $8.86 | $12.98 | 142,900 | — | — |
| 2008-06-13 | $8.74 | $12.80 | 193,900 | — | — |
| 2008-06-12 | $9.05 | $13.26 | 177,900 | — | — |
| 2008-06-11 | $9.26 | $13.56 | 119,900 | — | — |
| 2008-06-10 | $9.85 | $14.43 | 177,500 | — | — |
| 2008-06-09 | $10.27 | $15.04 | 123,400 | — | — |
| 2008-06-06 | $10.70 | $15.67 | 120,100 | — | — |
| 2008-06-05 | $11.18 | $16.38 | 42,500 | — | — |
| 2008-06-04 | $11.08 | $16.23 | 80,800 | — | — |
| 2008-06-03 | $11.08 | $16.23 | 126,100 | — | — |
| 2008-06-02 | $11.13 | $16.30 | 196,300 | — | — |
| 2008-05-30 | $11.55 | $16.92 | 106,500 | — | — |
| 2008-05-29 | $11.56 | $16.93 | 73,900 | — | — |
| 2008-05-28 | $11.56 | $16.93 | 127,100 | — | — |
| 2008-05-27 | $11.94 | $17.49 | 70,700 | — | — |
| 2008-05-23 | $11.79 | $17.27 | 70,200 | — | — |
| 2008-05-22 | $11.94 | $17.49 | 131,200 | — | — |
| 2008-05-21 | $11.90 | $17.43 | 190,000 | — | — |
| 2008-05-20 | $12.85 | $18.82 | 127,400 | — | — |
| 2008-05-19 | $13.10 | $19.19 | 80,000 | — | — |
| 2008-05-16 | $13.53 | $19.82 | 266,700 | — | — |
| 2008-05-15 | $13.87 | $20.32 | 42,200 | — | — |
| 2008-05-14 | $13.83 | $20.26 | 81,400 | — | — |
| 2008-05-13 | $14.10 | $20.65 | 88,500 | — | — |
| 2008-05-12 | $13.15 | $19.26 | 252,100 | — | — |
| 2008-05-09 | $14.56 | $21.33 | 97,500 | — | — |
| 2008-05-08 | $15.06 | $22.06 | 32,700 | — | — |
| 2008-05-07 | $14.93 | $21.87 | 54,000 | — | — |
| 2008-05-06 | $15.35 | $22.48 | 58,500 | — | — |
| 2008-05-05 | $15.29 | $22.40 | 43,900 | — | — |
| 2008-05-02 | $15.20 | $22.26 | 282,100 | — | — |
| 2008-05-01 | $15.04 | $22.03 | 110,100 | — | — |
| 2008-04-30 | $15.08 | $22.09 | 84,800 | — | — |
| 2008-04-29 | $15.26 | $22.35 | 73,400 | — | — |
| 2008-04-28 | $15.45 | $22.63 | 48,900 | — | — |
| 2008-04-25 | $15.37 | $22.51 | 36,600 | — | — |
| 2008-04-24 | $15.24 | $22.32 | 45,700 | — | — |
| 2008-04-23 | $15.15 | $22.19 | 64,100 | — | — |
| 2008-04-22 | $14.83 | $21.72 | 56,900 | — | — |
| 2008-04-21 | $14.96 | $21.91 | 89,200 | — | — |
| 2008-04-18 | $15.44 | $22.61 | 44,800 | — | — |
| 2008-04-17 | $14.75 | $21.60 | 130,600 | — | — |
| 2008-04-16 | $15.46 | $22.64 | 53,100 | — | — |
| 2008-04-15 | $14.90 | $21.82 | 17,600 | — | — |
| 2008-04-14 | $14.61 | $21.40 | 14,500 | — | — |
| 2008-04-11 | $14.70 | $21.53 | 43,300 | — | — |
| 2008-04-10 | $15.04 | $22.03 | 40,000 | — | — |
| 2008-04-09 | $14.64 | $21.44 | 39,100 | — | — |
| 2008-04-08 | $15.18 | $22.23 | 24,800 | — | — |
| 2008-04-07 | $15.46 | $22.64 | 56,900 | — | — |
| 2008-04-04 | $15.40 | $22.56 | 72,100 | — | — |
| 2008-04-03 | $15.54 | $22.76 | 33,800 | — | — |
| 2008-04-02 | $15.54 | $22.76 | 35,700 | — | — |
| 2008-04-01 | $15.70 | $23.00 | 48,800 | — | — |
| 2008-03-31 | $15.61 | $22.86 | 51,800 | — | — |
| 2008-03-28 | $15.39 | $22.54 | 96,800 | — | — |
| 2008-03-27 | $15.96 | $23.38 | 54,300 | — | — |
| 2008-03-26 | $16.27 | $23.57 | 63,200 | — | — |
| 2008-03-25 | $16.36 | $23.70 | 48,300 | — | — |
| 2008-03-24 | $16.29 | $23.60 | 134,700 | — | — |
| 2008-03-20 | $16.15 | $23.39 | 186,500 | — | — |
| 2008-03-19 | $16.17 | $23.42 | 204,800 | — | — |
| 2008-03-18 | $17.16 | $24.86 | 178,000 | — | — |
| 2008-03-17 | $17.61 | $25.51 | 37,500 | — | — |
| 2008-03-14 | $17.87 | $25.88 | 109,200 | — | — |
| 2008-03-13 | $17.80 | $25.78 | 18,600 | — | — |
| 2008-03-12 | $17.80 | $25.78 | 30,500 | — | — |
| 2008-03-11 | $18.25 | $26.43 | 57,100 | — | — |
| 2008-03-10 | $17.21 | $24.93 | 67,000 | — | — |
| 2008-03-07 | $17.68 | $25.61 | 15,400 | — | — |
| 2008-03-06 | $17.37 | $25.16 | 20,500 | — | — |
| 2008-03-05 | $17.35 | $25.13 | 15,600 | — | — |
| 2008-03-04 | $17.50 | $25.35 | 12,500 | — | — |
| 2008-03-03 | $17.50 | $25.35 | 36,400 | — | — |
| 2008-02-29 | $17.95 | $26.00 | 47,300 | — | — |
| 2008-02-28 | $18.28 | $26.48 | 11,800 | — | — |
| 2008-02-27 | $18.78 | $27.20 | 26,100 | — | — |
| 2008-02-26 | $18.79 | $27.22 | 89,600 | — | — |
| 2008-02-25 | $19.01 | $27.54 | 53,000 | — | — |
| 2008-02-22 | $18.40 | $26.65 | 28,800 | — | — |
| 2008-02-21 | $18.25 | $26.43 | 51,400 | — | — |
| 2008-02-20 | $18.61 | $26.96 | 7,600 | — | — |
| 2008-02-19 | $18.06 | $26.16 | 10,600 | — | — |
| 2008-02-15 | $18.18 | $26.33 | 34,000 | — | — |
| 2008-02-14 | $18.35 | $26.58 | 21,800 | — | — |
| 2008-02-13 | $19.19 | $27.80 | 38,200 | — | — |
| 2008-02-12 | $18.68 | $27.06 | 21,100 | — | — |
| 2008-02-11 | $18.58 | $26.91 | 46,400 | — | — |
| 2008-02-08 | $19.30 | $27.96 | 15,900 | — | — |
| 2008-02-07 | $19.44 | $28.16 | 31,400 | — | — |
| 2008-02-06 | $19.55 | $28.32 | 51,600 | — | — |
| 2008-02-05 | $19.68 | $28.51 | 42,200 | — | — |
| 2008-02-04 | $19.91 | $28.84 | 34,100 | — | — |
| 2008-02-01 | $20.36 | $29.49 | 49,600 | — | — |
| 2008-01-31 | $20.13 | $29.16 | 51,700 | — | — |
| 2008-01-30 | $19.20 | $27.81 | 46,000 | — | — |
| 2008-01-29 | $19.00 | $27.52 | 29,300 | — | — |
| 2008-01-28 | $18.72 | $27.12 | 36,900 | — | — |
| 2008-01-25 | $18.30 | $26.51 | 63,400 | — | — |
| 2008-01-24 | $18.82 | $27.26 | 50,100 | — | — |
| 2008-01-23 | $18.15 | $26.29 | 279,600 | — | — |
| 2008-01-22 | $17.73 | $25.68 | 101,200 | — | — |
| 2008-01-18 | $16.56 | $23.99 | 62,600 | — | — |
| 2008-01-17 | $16.82 | $24.36 | 107,700 | — | — |
| 2008-01-16 | $18.19 | $26.35 | 65,100 | — | — |
| 2008-01-15 | $17.63 | $25.54 | 28,700 | — | — |
| 2008-01-14 | $17.57 | $25.45 | 60,600 | — | — |
| 2008-01-11 | $17.00 | $24.62 | 138,100 | — | — |
| 2008-01-10 | $17.89 | $25.91 | 109,800 | — | — |
| 2008-01-09 | $18.11 | $26.23 | 127,300 | — | — |
| 2008-01-08 | $18.03 | $26.12 | 49,800 | — | — |
| 2008-01-07 | $18.96 | $27.46 | 102,500 | — | — |
| 2008-01-04 | $19.25 | $27.88 | 87,200 | — | — |
| 2008-01-03 | $19.49 | $28.23 | 98,000 | — | — |
| 2008-01-02 | $20.45 | $29.62 | 70,400 | — | — |