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
- 1997-01-09 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 | $12.56 | $19.01 | 170,400 | — | — |
| 2008-12-30 | $12.33 | $18.66 | 164,400 | — | — |
| 2008-12-29 | $11.55 | $17.48 | 124,050 | — | — |
| 2008-12-26 | $12.03 | $18.11 | 117,900 | — | — |
| 2008-12-24 | $11.89 | $17.90 | 109,950 | — | — |
| 2008-12-23 | $11.61 | $17.49 | 237,750 | — | — |
| 2008-12-22 | $11.36 | $17.11 | 181,650 | — | — |
| 2008-12-19 | $11.48 | $17.29 | 349,800 | — | — |
| 2008-12-18 | $11.34 | $17.08 | 292,650 | — | — |
| 2008-12-17 | $12.05 | $18.14 | 189,150 | — | — |
| 2008-12-16 | $11.51 | $17.34 | 206,400 | — | — |
| 2008-12-15 | $10.20 | $15.36 | 128,850 | — | — |
| 2008-12-12 | $10.64 | $16.02 | 144,900 | — | — |
| 2008-12-11 | $10.27 | $15.47 | 206,700 | — | — |
| 2008-12-10 | $10.39 | $15.65 | 114,600 | — | — |
| 2008-12-09 | $10.35 | $15.59 | 175,500 | — | — |
| 2008-12-08 | $10.92 | $16.44 | 296,550 | — | — |
| 2008-12-05 | $9.82 | $14.79 | 244,500 | — | — |
| 2008-12-04 | $9.32 | $14.03 | 198,000 | — | — |
| 2008-12-03 | $9.62 | $14.49 | 226,350 | — | — |
| 2008-12-02 | $9.10 | $13.70 | 199,950 | — | — |
| 2008-12-01 | $8.61 | $12.97 | 199,200 | — | — |
| 2008-11-28 | $10.15 | $15.28 | 54,600 | — | — |
| 2008-11-26 | $10.09 | $15.19 | 154,800 | — | — |
| 2008-11-25 | $9.27 | $13.95 | 128,850 | — | — |
| 2008-11-24 | $8.90 | $13.40 | 170,700 | — | — |
| 2008-11-21 | $8.53 | $12.85 | 208,950 | — | — |
| 2008-11-20 | $7.64 | $11.50 | 220,050 | — | — |
| 2008-11-19 | $8.35 | $12.57 | 224,100 | — | — |
| 2008-11-18 | $9.36 | $14.09 | 224,250 | — | — |
| 2008-11-17 | $9.24 | $13.91 | 352,350 | — | — |
| 2008-11-14 | $9.04 | $13.61 | 276,900 | — | — |
| 2008-11-13 | $10.30 | $15.51 | 506,250 | — | — |
| 2008-11-12 | $8.84 | $13.31 | 424,950 | — | — |
| 2008-11-11 | $8.85 | $13.33 | 288,450 | — | — |
| 2008-11-10 | $9.34 | $14.06 | 255,600 | — | — |
| 2008-11-07 | $9.57 | $14.42 | 254,700 | — | — |
| 2008-11-06 | $9.89 | $14.89 | 407,850 | — | — |
| 2008-11-05 | $10.29 | $15.50 | 340,650 | — | — |
| 2008-11-04 | $10.77 | $16.21 | 1,024,200 | — | — |
| 2008-11-03 | $13.42 | $20.21 | 235,650 | — | — |
| 2008-10-31 | $13.96 | $21.02 | 128,700 | — | — |
| 2008-10-30 | $13.10 | $19.73 | 118,050 | — | — |
| 2008-10-29 | $12.50 | $18.82 | 132,750 | — | — |
| 2008-10-28 | $12.45 | $18.74 | 142,200 | — | — |
| 2008-10-27 | $11.21 | $16.89 | 127,350 | — | — |
| 2008-10-24 | $11.96 | $18.01 | 265,950 | — | — |
| 2008-10-23 | $12.01 | $18.09 | 338,550 | — | — |
| 2008-10-22 | $12.60 | $18.97 | 295,350 | — | — |
| 2008-10-21 | $14.03 | $21.13 | 191,100 | — | — |
| 2008-10-20 | $14.44 | $21.74 | 238,650 | — | — |
| 2008-10-17 | $13.31 | $20.05 | 293,400 | — | — |
| 2008-10-16 | $14.01 | $21.10 | 265,350 | — | — |
| 2008-10-15 | $13.51 | $20.34 | 300,300 | — | — |
| 2008-10-14 | $15.21 | $22.91 | 225,000 | — | — |
| 2008-10-13 | $16.09 | $24.22 | 322,650 | — | — |
| 2008-10-10 | $14.28 | $21.50 | 590,400 | — | — |
| 2008-10-09 | $12.56 | $18.91 | 261,450 | — | — |
| 2008-10-08 | $13.77 | $20.74 | 361,650 | — | — |
| 2008-10-07 | $13.53 | $20.38 | 162,000 | — | — |
| 2008-10-06 | $14.60 | $21.98 | 334,950 | — | — |
| 2008-10-03 | $15.05 | $22.67 | 323,850 | — | — |
| 2008-10-02 | $15.56 | $23.43 | 175,050 | — | — |
| 2008-10-01 | $16.51 | $24.87 | 165,750 | — | — |
| 2008-09-30 | $17.36 | $26.14 | 179,850 | — | — |
| 2008-09-29 | $16.26 | $24.48 | 247,050 | — | — |
| 2008-09-26 | $17.55 | $26.43 | 161,400 | — | — |
| 2008-09-25 | $17.49 | $26.24 | 456,150 | — | — |
| 2008-09-24 | $17.23 | $25.85 | 204,600 | — | — |
| 2008-09-23 | $18.23 | $27.35 | 215,100 | — | — |
| 2008-09-22 | $20.19 | $30.30 | 92,850 | — | — |
| 2008-09-19 | $20.99 | $31.50 | 423,600 | — | — |
| 2008-09-18 | $19.43 | $29.15 | 307,950 | — | — |
| 2008-09-17 | $18.19 | $27.30 | 275,100 | — | — |
| 2008-09-16 | $20.19 | $30.29 | 268,200 | — | — |
| 2008-09-15 | $19.15 | $28.74 | 143,250 | — | — |
| 2008-09-12 | $21.11 | $31.67 | 64,500 | — | — |
| 2008-09-11 | $20.79 | $31.19 | 108,450 | — | — |
| 2008-09-10 | $20.41 | $30.63 | 155,250 | — | — |
| 2008-09-09 | $19.24 | $28.87 | 128,400 | — | — |
| 2008-09-08 | $20.79 | $31.20 | 266,700 | — | — |
| 2008-09-05 | $19.75 | $29.64 | 240,450 | — | — |
| 2008-09-04 | $19.96 | $29.95 | 317,850 | — | — |
| 2008-09-03 | $21.55 | $32.34 | 260,700 | — | — |
| 2008-09-02 | $21.33 | $32.00 | 203,550 | — | — |
| 2008-08-29 | $22.06 | $33.10 | 93,600 | — | — |
| 2008-08-28 | $22.61 | $33.93 | 118,050 | — | — |
| 2008-08-27 | $21.96 | $32.95 | 180,300 | — | — |
| 2008-08-26 | $21.23 | $31.85 | 282,600 | — | — |
| 2008-08-25 | $21.30 | $31.96 | 102,750 | — | — |
| 2008-08-22 | $22.03 | $33.05 | 78,300 | — | — |
| 2008-08-21 | $21.40 | $32.11 | 199,500 | — | — |
| 2008-08-20 | $21.97 | $32.97 | 170,850 | — | — |
| 2008-08-19 | $21.31 | $31.97 | 242,250 | — | — |
| 2008-08-18 | $21.99 | $33.00 | 96,600 | — | — |
| 2008-08-15 | $22.32 | $33.49 | 224,700 | — | — |
| 2008-08-14 | $22.83 | $34.25 | 143,250 | — | — |
| 2008-08-13 | $22.73 | $34.10 | 222,450 | — | — |
| 2008-08-12 | $22.33 | $33.51 | 188,100 | — | — |
| 2008-08-11 | $22.57 | $33.87 | 223,650 | — | — |
| 2008-08-08 | $22.89 | $34.34 | 229,800 | — | — |
| 2008-08-07 | $22.33 | $33.51 | 269,550 | — | — |
| 2008-08-06 | $22.93 | $34.40 | 454,800 | — | — |
| 2008-08-05 | $22.75 | $34.13 | 1,659,450 | — | — |
| 2008-08-04 | $25.63 | $38.46 | 542,100 | — | — |
| 2008-08-01 | $27.16 | $40.76 | 251,850 | — | — |
| 2008-07-31 | $27.47 | $41.22 | 346,350 | — | — |
| 2008-07-30 | $28.04 | $42.08 | 789,600 | — | — |
| 2008-07-29 | $26.61 | $39.94 | 161,850 | — | — |
| 2008-07-28 | $25.59 | $38.40 | 127,500 | — | — |
| 2008-07-25 | $25.93 | $38.91 | 172,650 | — | — |
| 2008-07-24 | $25.05 | $37.59 | 227,550 | — | — |
| 2008-07-23 | $26.56 | $39.86 | 286,500 | — | — |
| 2008-07-22 | $27.08 | $40.64 | 423,900 | — | — |
| 2008-07-21 | $25.08 | $37.64 | 239,550 | — | — |
| 2008-07-18 | $24.74 | $37.13 | 370,650 | — | — |
| 2008-07-17 | $23.51 | $35.29 | 261,900 | — | — |
| 2008-07-16 | $22.86 | $34.30 | 204,750 | — | — |
| 2008-07-15 | $21.73 | $32.61 | 312,750 | — | — |
| 2008-07-14 | $22.46 | $33.70 | 300,150 | — | — |
| 2008-07-11 | $22.37 | $33.57 | 252,450 | — | — |
| 2008-07-10 | $21.97 | $32.96 | 214,650 | — | — |
| 2008-07-09 | $21.24 | $31.87 | 304,050 | — | — |
| 2008-07-08 | $22.41 | $33.63 | 273,150 | — | — |
| 2008-07-07 | $21.33 | $32.01 | 284,850 | — | — |
| 2008-07-03 | $21.26 | $31.90 | 196,500 | — | — |
| 2008-07-02 | $21.39 | $32.10 | 353,700 | — | — |
| 2008-07-01 | $23.30 | $34.97 | 427,800 | — | — |
| 2008-06-30 | $21.51 | $32.28 | 416,400 | — | — |
| 2008-06-27 | $21.63 | $32.46 | 551,700 | — | — |
| 2008-06-26 | $22.36 | $33.55 | 474,150 | — | — |
| 2008-06-25 | $24.51 | $36.69 | 266,550 | — | — |
| 2008-06-24 | $24.10 | $36.08 | 141,600 | — | — |
| 2008-06-23 | $25.03 | $37.47 | 121,950 | — | — |
| 2008-06-20 | $25.08 | $37.54 | 228,150 | — | — |
| 2008-06-19 | $25.92 | $38.80 | 138,150 | — | — |
| 2008-06-18 | $25.43 | $38.06 | 190,200 | — | — |
| 2008-06-17 | $25.93 | $38.82 | 301,500 | — | — |
| 2008-06-16 | $26.27 | $39.32 | 273,150 | — | — |
| 2008-06-13 | $25.67 | $38.42 | 276,750 | — | — |
| 2008-06-12 | $24.02 | $35.96 | 208,200 | — | — |
| 2008-06-11 | $24.14 | $36.14 | 295,950 | — | — |
| 2008-06-10 | $25.33 | $37.92 | 197,100 | — | — |
| 2008-06-09 | $25.44 | $38.08 | 261,750 | — | — |
| 2008-06-06 | $25.40 | $38.02 | 178,950 | — | — |
| 2008-06-05 | $26.57 | $39.77 | 192,450 | — | — |
| 2008-06-04 | $26.48 | $39.64 | 133,950 | — | — |
| 2008-06-03 | $26.73 | $40.02 | 205,800 | — | — |
| 2008-06-02 | $27.36 | $40.96 | 324,900 | — | — |
| 2008-05-30 | $26.74 | $40.03 | 230,400 | — | — |
| 2008-05-29 | $26.00 | $38.92 | 223,800 | — | — |
| 2008-05-28 | $26.13 | $39.12 | 237,450 | — | — |
| 2008-05-27 | $26.65 | $39.89 | 316,950 | — | — |
| 2008-05-23 | $25.03 | $37.46 | 349,500 | — | — |
| 2008-05-22 | $26.45 | $39.59 | 213,300 | — | — |
| 2008-05-21 | $26.59 | $39.80 | 489,150 | — | — |
| 2008-05-20 | $26.47 | $39.63 | 295,650 | — | — |
| 2008-05-19 | $25.79 | $38.61 | 255,300 | — | — |
| 2008-05-16 | $26.32 | $39.40 | 239,100 | — | — |
| 2008-05-15 | $26.42 | $39.55 | 304,650 | — | — |
| 2008-05-14 | $25.75 | $38.55 | 207,300 | — | — |
| 2008-05-13 | $26.33 | $39.42 | 250,500 | — | — |
| 2008-05-12 | $26.45 | $39.51 | 428,250 | — | — |
| 2008-05-09 | $24.70 | $36.89 | 150,750 | — | — |
| 2008-05-08 | $24.42 | $36.47 | 257,850 | — | — |
| 2008-05-07 | $23.77 | $35.50 | 482,100 | — | — |
| 2008-05-06 | $24.59 | $36.72 | 1,058,550 | — | — |
| 2008-05-05 | $20.83 | $31.12 | 170,400 | — | — |
| 2008-05-02 | $20.44 | $30.53 | 87,600 | — | — |
| 2008-05-01 | $20.66 | $30.86 | 108,900 | — | — |
| 2008-04-30 | $20.12 | $30.05 | 81,150 | — | — |
| 2008-04-29 | $20.02 | $29.90 | 66,900 | — | — |
| 2008-04-28 | $20.48 | $30.59 | 83,700 | — | — |
| 2008-04-25 | $19.91 | $29.74 | 85,950 | — | — |
| 2008-04-24 | $19.89 | $29.71 | 130,500 | — | — |
| 2008-04-23 | $20.14 | $30.08 | 97,500 | — | — |
| 2008-04-22 | $20.05 | $29.95 | 130,350 | — | — |
| 2008-04-21 | $20.53 | $30.66 | 98,550 | — | — |
| 2008-04-18 | $20.55 | $30.70 | 129,450 | — | — |
| 2008-04-17 | $20.34 | $30.38 | 107,100 | — | — |
| 2008-04-16 | $20.42 | $30.50 | 123,300 | — | — |
| 2008-04-15 | $19.73 | $29.47 | 86,850 | — | — |
| 2008-04-14 | $19.67 | $29.37 | 121,050 | — | — |
| 2008-04-11 | $19.55 | $29.20 | 113,100 | — | — |
| 2008-04-10 | $20.39 | $30.46 | 140,700 | — | — |
| 2008-04-09 | $19.87 | $29.68 | 141,600 | — | — |
| 2008-04-08 | $20.83 | $31.11 | 118,950 | — | — |
| 2008-04-07 | $20.76 | $31.01 | 140,700 | — | — |
| 2008-04-04 | $20.86 | $31.16 | 255,600 | — | — |
| 2008-04-03 | $20.20 | $30.17 | 212,100 | — | — |
| 2008-04-02 | $20.19 | $30.15 | 180,300 | — | — |
| 2008-04-01 | $20.17 | $30.12 | 274,350 | — | — |
| 2008-03-31 | $19.51 | $29.14 | 166,950 | — | — |
| 2008-03-28 | $19.94 | $29.78 | 106,050 | — | — |
| 2008-03-27 | $20.00 | $29.87 | 121,950 | — | — |
| 2008-03-26 | $20.19 | $30.07 | 116,700 | — | — |
| 2008-03-25 | $20.24 | $30.14 | 226,800 | — | — |
| 2008-03-24 | $20.41 | $30.40 | 265,050 | — | — |
| 2008-03-20 | $19.57 | $29.15 | 366,900 | — | — |
| 2008-03-19 | $18.93 | $28.18 | 244,200 | — | — |
| 2008-03-18 | $20.13 | $29.97 | 315,600 | — | — |
| 2008-03-17 | $18.13 | $27.00 | 160,350 | — | — |
| 2008-03-14 | $18.01 | $26.82 | 366,600 | — | — |
| 2008-03-13 | $19.37 | $28.85 | 271,800 | — | — |
| 2008-03-12 | $18.98 | $28.26 | 191,400 | — | — |
| 2008-03-11 | $18.67 | $27.80 | 241,500 | — | — |
| 2008-03-10 | $17.74 | $26.42 | 298,350 | — | — |
| 2008-03-07 | $17.54 | $26.12 | 249,150 | — | — |
| 2008-03-06 | $17.10 | $25.46 | 326,550 | — | — |
| 2008-03-05 | $17.52 | $26.09 | 428,850 | — | — |
| 2008-03-04 | $16.93 | $25.22 | 408,300 | — | — |
| 2008-03-03 | $14.44 | $21.50 | 194,850 | — | — |
| 2008-02-29 | $14.49 | $21.57 | 154,500 | — | — |
| 2008-02-28 | $15.08 | $22.46 | 137,700 | — | — |
| 2008-02-27 | $15.05 | $22.42 | 82,800 | — | — |
| 2008-02-26 | $15.26 | $22.72 | 96,300 | — | — |
| 2008-02-25 | $14.68 | $21.86 | 124,350 | — | — |
| 2008-02-22 | $14.33 | $21.33 | 139,950 | — | — |
| 2008-02-21 | $14.55 | $21.67 | 113,700 | — | — |
| 2008-02-20 | $14.69 | $21.87 | 109,350 | — | — |
| 2008-02-19 | $14.83 | $22.08 | 115,050 | — | — |
| 2008-02-15 | $14.44 | $21.50 | 123,150 | — | — |
| 2008-02-14 | $14.44 | $21.50 | 107,550 | — | — |
| 2008-02-13 | $15.29 | $22.76 | 103,650 | — | — |
| 2008-02-12 | $14.50 | $21.59 | 108,900 | — | — |
| 2008-02-11 | $14.29 | $21.27 | 113,400 | — | — |
| 2008-02-08 | $14.41 | $21.46 | 136,500 | — | — |
| 2008-02-07 | $14.29 | $21.27 | 135,000 | — | — |
| 2008-02-06 | $14.33 | $21.33 | 103,650 | — | — |
| 2008-02-05 | $14.50 | $21.59 | 164,700 | — | — |
| 2008-02-04 | $15.33 | $22.83 | 146,850 | — | — |
| 2008-02-01 | $16.06 | $23.92 | 197,550 | — | — |
| 2008-01-31 | $15.33 | $22.83 | 227,100 | — | — |
| 2008-01-30 | $15.00 | $22.34 | 203,550 | — | — |
| 2008-01-29 | $14.46 | $21.53 | 142,200 | — | — |
| 2008-01-28 | $14.37 | $21.39 | 137,400 | — | — |
| 2008-01-25 | $14.30 | $21.29 | 188,550 | — | — |
| 2008-01-24 | $13.78 | $20.52 | 183,900 | — | — |
| 2008-01-23 | $13.65 | $20.33 | 174,600 | — | — |
| 2008-01-22 | $12.75 | $18.99 | 222,300 | — | — |
| 2008-01-18 | $12.93 | $19.26 | 189,300 | — | — |
| 2008-01-17 | $13.03 | $19.41 | 389,850 | — | — |
| 2008-01-16 | $13.43 | $20.00 | 554,250 | — | — |
| 2008-01-15 | $13.51 | $20.11 | 254,700 | — | — |
| 2008-01-14 | $14.03 | $20.90 | 176,250 | — | — |
| 2008-01-11 | $13.95 | $20.78 | 165,750 | — | — |
| 2008-01-10 | $14.41 | $21.45 | 295,950 | — | — |
| 2008-01-09 | $14.18 | $21.12 | 446,400 | — | — |
| 2008-01-08 | $14.56 | $21.68 | 192,300 | — | — |
| 2008-01-07 | $15.56 | $23.17 | 299,850 | — | — |
| 2008-01-04 | $15.41 | $22.94 | 271,050 | — | — |
| 2008-01-03 | $16.27 | $24.23 | 186,300 | — | — |
| 2008-01-02 | $16.17 | $24.08 | 163,650 | — | — |