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
- 1992-03-17 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 | $11.29 | $15.85 | 201,600 | — | — |
| 2008-12-30 | $10.98 | $15.41 | 175,800 | — | — |
| 2008-12-29 | $10.73 | $15.06 | 130,200 | — | — |
| 2008-12-26 | $10.68 | $14.99 | 35,800 | — | — |
| 2008-12-24 | $10.61 | $14.89 | 78,400 | — | — |
| 2008-12-23 | $10.45 | $14.67 | 188,100 | — | — |
| 2008-12-22 | $9.75 | $13.68 | 289,000 | — | — |
| 2008-12-19 | $10.68 | $14.99 | 305,600 | — | — |
| 2008-12-18 | $10.56 | $14.82 | 340,600 | — | — |
| 2008-12-17 | $11.03 | $15.48 | 382,600 | — | — |
| 2008-12-16 | $11.09 | $15.52 | 338,100 | — | — |
| 2008-12-15 | $10.55 | $14.77 | 244,400 | — | — |
| 2008-12-12 | $11.25 | $15.75 | 446,200 | — | — |
| 2008-12-11 | $12.00 | $16.80 | 259,100 | — | — |
| 2008-12-10 | $12.26 | $17.16 | 317,300 | — | — |
| 2008-12-09 | $11.86 | $16.60 | 545,500 | — | — |
| 2008-12-08 | $11.81 | $16.53 | 411,100 | — | — |
| 2008-12-05 | $9.75 | $13.65 | 193,800 | — | — |
| 2008-12-04 | $9.40 | $13.16 | 181,800 | — | — |
| 2008-12-03 | $10.04 | $14.05 | 347,500 | — | — |
| 2008-12-02 | $9.08 | $12.71 | 415,700 | — | — |
| 2008-12-01 | $8.20 | $11.48 | 336,300 | — | — |
| 2008-11-28 | $9.76 | $13.66 | 79,800 | — | — |
| 2008-11-26 | $9.50 | $13.30 | 164,300 | — | — |
| 2008-11-25 | $8.74 | $12.23 | 196,800 | — | — |
| 2008-11-24 | $8.59 | $12.02 | 215,200 | — | — |
| 2008-11-21 | $7.54 | $10.55 | 418,700 | — | — |
| 2008-11-20 | $7.41 | $10.37 | 263,900 | — | — |
| 2008-11-19 | $7.70 | $10.78 | 321,100 | — | — |
| 2008-11-18 | $7.64 | $10.69 | 325,000 | — | — |
| 2008-11-17 | $7.49 | $10.48 | 251,000 | — | — |
| 2008-11-14 | $7.41 | $10.37 | 167,900 | — | — |
| 2008-11-13 | $8.42 | $11.79 | 213,600 | — | — |
| 2008-11-12 | $7.50 | $10.50 | 188,900 | — | — |
| 2008-11-11 | $8.30 | $11.62 | 156,300 | — | — |
| 2008-11-10 | $8.36 | $11.70 | 151,500 | — | — |
| 2008-11-07 | $8.55 | $11.97 | 139,800 | — | — |
| 2008-11-06 | $8.50 | $11.90 | 150,500 | — | — |
| 2008-11-05 | $9.11 | $12.75 | 165,700 | — | — |
| 2008-11-04 | $9.24 | $12.93 | 222,700 | — | — |
| 2008-11-03 | $9.51 | $13.31 | 215,400 | — | — |
| 2008-10-31 | $10.26 | $14.36 | 240,100 | — | — |
| 2008-10-30 | $9.63 | $13.48 | 289,900 | — | — |
| 2008-10-29 | $8.27 | $11.58 | 279,600 | — | — |
| 2008-10-28 | $7.47 | $10.46 | 513,400 | — | — |
| 2008-10-27 | $7.87 | $11.02 | 209,100 | — | — |
| 2008-10-24 | $8.21 | $11.49 | 368,900 | — | — |
| 2008-10-23 | $9.10 | $12.74 | 216,300 | — | — |
| 2008-10-22 | $9.09 | $12.72 | 217,200 | — | — |
| 2008-10-21 | $9.46 | $13.24 | 414,500 | — | — |
| 2008-10-20 | $9.51 | $13.31 | 194,500 | — | — |
| 2008-10-17 | $9.14 | $12.79 | 308,600 | — | — |
| 2008-10-16 | $9.15 | $12.81 | 1,233,500 | — | — |
| 2008-10-15 | $7.66 | $10.72 | 291,500 | — | — |
| 2008-10-14 | $8.35 | $11.69 | 232,100 | — | — |
| 2008-10-13 | $9.22 | $12.91 | 411,100 | — | — |
| 2008-10-10 | $9.19 | $12.86 | 438,100 | — | — |
| 2008-10-09 | $8.75 | $12.25 | 283,400 | — | — |
| 2008-10-08 | $9.77 | $13.68 | 376,900 | — | — |
| 2008-10-07 | $9.34 | $13.07 | 457,300 | — | — |
| 2008-10-06 | $10.38 | $14.53 | 530,200 | — | — |
| 2008-10-03 | $11.26 | $15.76 | 359,500 | — | — |
| 2008-10-02 | $11.67 | $16.33 | 217,200 | — | — |
| 2008-10-01 | $13.00 | $18.20 | 169,400 | — | — |
| 2008-09-30 | $13.59 | $19.02 | 356,200 | — | — |
| 2008-09-29 | $13.59 | $19.02 | 379,500 | — | — |
| 2008-09-26 | $14.01 | $19.61 | 181,500 | — | — |
| 2008-09-25 | $14.13 | $19.78 | 204,900 | — | — |
| 2008-09-24 | $14.07 | $19.69 | 279,900 | — | — |
| 2008-09-23 | $14.01 | $19.61 | 253,500 | — | — |
| 2008-09-22 | $14.95 | $20.93 | 194,400 | — | — |
| 2008-09-19 | $16.03 | $22.44 | 375,000 | — | — |
| 2008-09-18 | $15.32 | $21.44 | 299,400 | — | — |
| 2008-09-17 | $14.42 | $20.18 | 366,300 | — | — |
| 2008-09-16 | $15.48 | $20.93 | 292,600 | — | — |
| 2008-09-15 | $14.16 | $19.14 | 343,600 | — | — |
| 2008-09-12 | $15.60 | $21.09 | 244,000 | — | — |
| 2008-09-11 | $16.26 | $21.98 | 273,500 | — | — |
| 2008-09-10 | $15.57 | $21.05 | 159,700 | — | — |
| 2008-09-09 | $14.76 | $19.95 | 293,300 | — | — |
| 2008-09-08 | $16.10 | $21.76 | 169,400 | — | — |
| 2008-09-05 | $16.08 | $21.74 | 212,800 | — | — |
| 2008-09-04 | $16.19 | $21.89 | 271,600 | — | — |
| 2008-09-03 | $16.97 | $22.94 | 258,500 | — | — |
| 2008-09-02 | $17.22 | $23.28 | 294,600 | — | — |
| 2008-08-29 | $17.10 | $23.12 | 240,100 | — | — |
| 2008-08-28 | $17.18 | $23.22 | 256,900 | — | — |
| 2008-08-27 | $16.89 | $22.83 | 265,000 | — | — |
| 2008-08-26 | $16.35 | $22.10 | 193,800 | — | — |
| 2008-08-25 | $16.49 | $22.29 | 208,700 | — | — |
| 2008-08-22 | $16.81 | $22.72 | 165,200 | — | — |
| 2008-08-21 | $16.54 | $22.36 | 101,200 | — | — |
| 2008-08-20 | $16.85 | $22.78 | 195,500 | — | — |
| 2008-08-19 | $16.69 | $22.56 | 216,400 | — | — |
| 2008-08-18 | $17.72 | $23.95 | 406,900 | — | — |
| 2008-08-15 | $17.98 | $24.31 | 214,300 | — | — |
| 2008-08-14 | $17.69 | $23.91 | 149,500 | — | — |
| 2008-08-13 | $17.39 | $23.51 | 208,600 | — | — |
| 2008-08-12 | $17.60 | $23.79 | 213,500 | — | — |
| 2008-08-11 | $17.15 | $23.18 | 247,900 | — | — |
| 2008-08-08 | $16.90 | $22.85 | 254,200 | — | — |
| 2008-08-07 | $16.23 | $21.94 | 222,300 | — | — |
| 2008-08-06 | $16.77 | $22.67 | 337,400 | — | — |
| 2008-08-05 | $16.15 | $21.83 | 248,600 | — | — |
| 2008-08-04 | $15.50 | $20.95 | 337,400 | — | — |
| 2008-08-01 | $17.15 | $23.18 | 241,800 | — | — |
| 2008-07-31 | $17.67 | $23.89 | 258,400 | — | — |
| 2008-07-30 | $18.07 | $24.43 | 333,900 | — | — |
| 2008-07-29 | $17.49 | $23.64 | 360,600 | — | — |
| 2008-07-28 | $16.61 | $22.45 | 356,700 | — | — |
| 2008-07-25 | $16.33 | $22.07 | 411,000 | — | — |
| 2008-07-24 | $16.17 | $21.86 | 456,400 | — | — |
| 2008-07-23 | $16.68 | $22.55 | 658,200 | — | — |
| 2008-07-22 | $16.25 | $21.97 | 510,600 | — | — |
| 2008-07-21 | $16.55 | $22.37 | 712,500 | — | — |
| 2008-07-18 | $14.87 | $20.10 | 524,800 | — | — |
| 2008-07-17 | $15.47 | $20.91 | 1,041,200 | — | — |
| 2008-07-16 | $19.72 | $26.66 | 315,700 | — | — |
| 2008-07-15 | $19.74 | $26.68 | 336,500 | — | — |
| 2008-07-14 | $20.00 | $27.04 | 450,400 | — | — |
| 2008-07-11 | $19.55 | $26.43 | 552,300 | — | — |
| 2008-07-10 | $18.24 | $24.66 | 339,000 | — | — |
| 2008-07-09 | $17.66 | $23.87 | 228,900 | — | — |
| 2008-07-08 | $17.90 | $24.20 | 396,500 | — | — |
| 2008-07-07 | $17.70 | $23.93 | 304,100 | — | — |
| 2008-07-03 | $16.73 | $22.62 | 177,900 | — | — |
| 2008-07-02 | $16.45 | $22.24 | 312,800 | — | — |
| 2008-07-01 | $18.09 | $24.45 | 316,400 | — | — |
| 2008-06-30 | $18.31 | $24.75 | 241,600 | — | — |
| 2008-06-27 | $18.44 | $24.93 | 572,300 | — | — |
| 2008-06-26 | $18.48 | $24.98 | 481,900 | — | — |
| 2008-06-25 | $18.19 | $24.59 | 604,700 | — | — |
| 2008-06-24 | $18.32 | $24.76 | 228,500 | — | — |
| 2008-06-23 | $18.32 | $24.76 | 196,500 | — | — |
| 2008-06-20 | $18.49 | $24.99 | 371,200 | — | — |
| 2008-06-19 | $18.55 | $25.08 | 387,600 | — | — |
| 2008-06-18 | $17.89 | $24.18 | 199,000 | — | — |
| 2008-06-17 | $17.84 | $24.08 | 375,400 | — | — |
| 2008-06-16 | $16.97 | $22.90 | 276,800 | — | — |
| 2008-06-13 | $16.93 | $22.85 | 111,000 | — | — |
| 2008-06-12 | $16.54 | $22.32 | 145,700 | — | — |
| 2008-06-11 | $16.55 | $22.33 | 149,800 | — | — |
| 2008-06-10 | $16.60 | $22.40 | 182,500 | — | — |
| 2008-06-09 | $16.30 | $22.00 | 228,600 | — | — |
| 2008-06-06 | $16.15 | $21.79 | 156,600 | — | — |
| 2008-06-05 | $16.60 | $22.40 | 140,200 | — | — |
| 2008-06-04 | $16.31 | $22.01 | 184,600 | — | — |
| 2008-06-03 | $15.92 | $21.48 | 160,100 | — | — |
| 2008-06-02 | $16.03 | $21.63 | 159,500 | — | — |
| 2008-05-30 | $16.03 | $21.63 | 176,400 | — | — |
| 2008-05-29 | $15.99 | $21.58 | 403,800 | — | — |
| 2008-05-28 | $15.70 | $21.19 | 362,400 | — | — |
| 2008-05-27 | $15.02 | $20.27 | 253,800 | — | — |
| 2008-05-23 | $14.23 | $19.20 | 128,500 | — | — |
| 2008-05-22 | $14.94 | $20.16 | 145,900 | — | — |
| 2008-05-21 | $14.54 | $19.62 | 102,700 | — | — |
| 2008-05-20 | $14.85 | $20.04 | 118,600 | — | — |
| 2008-05-19 | $14.45 | $19.50 | 208,700 | — | — |
| 2008-05-16 | $14.58 | $19.68 | 160,200 | — | — |
| 2008-05-15 | $14.87 | $20.07 | 261,300 | — | — |
| 2008-05-14 | $14.54 | $19.62 | 188,000 | — | — |
| 2008-05-13 | $14.68 | $19.81 | 168,700 | — | — |
| 2008-05-12 | $14.16 | $19.11 | 179,500 | — | — |
| 2008-05-09 | $13.70 | $18.49 | 87,400 | — | — |
| 2008-05-08 | $13.32 | $17.98 | 109,900 | — | — |
| 2008-05-07 | $13.25 | $17.88 | 120,000 | — | — |
| 2008-05-06 | $13.53 | $18.26 | 169,100 | — | — |
| 2008-05-05 | $13.74 | $18.54 | 165,300 | — | — |
| 2008-05-02 | $13.22 | $17.84 | 233,800 | — | — |
| 2008-05-01 | $12.85 | $17.34 | 184,700 | — | — |
| 2008-04-30 | $12.46 | $16.81 | 211,100 | — | — |
| 2008-04-29 | $12.46 | $16.81 | 161,600 | — | — |
| 2008-04-28 | $12.05 | $16.26 | 147,400 | — | — |
| 2008-04-25 | $12.03 | $16.23 | 140,600 | — | — |
| 2008-04-24 | $11.80 | $15.92 | 115,300 | — | — |
| 2008-04-23 | $11.84 | $15.98 | 184,500 | — | — |
| 2008-04-22 | $11.63 | $15.69 | 175,100 | — | — |
| 2008-04-21 | $11.79 | $15.91 | 189,200 | — | — |
| 2008-04-18 | $11.80 | $15.92 | 223,200 | — | — |
| 2008-04-17 | $11.43 | $15.42 | 144,900 | — | — |
| 2008-04-16 | $11.74 | $15.84 | 287,200 | — | — |
| 2008-04-15 | $11.40 | $15.38 | 350,200 | — | — |
| 2008-04-14 | $10.52 | $14.20 | 151,900 | — | — |
| 2008-04-11 | $10.16 | $13.71 | 160,100 | — | — |
| 2008-04-10 | $10.28 | $13.87 | 211,700 | — | — |
| 2008-04-09 | $10.33 | $13.94 | 107,800 | — | — |
| 2008-04-08 | $11.13 | $15.02 | 75,200 | — | — |
| 2008-04-07 | $11.26 | $15.20 | 123,100 | — | — |
| 2008-04-04 | $11.58 | $15.63 | 49,700 | — | — |
| 2008-04-03 | $11.67 | $15.75 | 113,000 | — | — |
| 2008-04-02 | $11.94 | $16.11 | 135,300 | — | — |
| 2008-04-01 | $12.00 | $16.19 | 143,000 | — | — |
| 2008-03-31 | $11.63 | $15.69 | 152,600 | — | — |
| 2008-03-28 | $11.73 | $15.83 | 55,600 | — | — |
| 2008-03-27 | $11.99 | $16.18 | 103,300 | — | — |
| 2008-03-26 | $12.30 | $16.60 | 80,400 | — | — |
| 2008-03-25 | $12.24 | $16.52 | 108,000 | — | — |
| 2008-03-24 | $12.07 | $16.29 | 108,800 | — | — |
| 2008-03-20 | $11.52 | $15.55 | 303,800 | — | — |
| 2008-03-19 | $11.08 | $14.95 | 65,400 | — | — |
| 2008-03-18 | $11.86 | $16.01 | 117,500 | — | — |
| 2008-03-17 | $11.32 | $15.24 | 116,300 | — | — |
| 2008-03-14 | $11.11 | $14.95 | 65,200 | — | — |
| 2008-03-13 | $11.65 | $15.68 | 85,800 | — | — |
| 2008-03-12 | $11.33 | $15.25 | 141,800 | — | — |
| 2008-03-11 | $11.50 | $15.48 | 143,700 | — | — |
| 2008-03-10 | $10.68 | $14.37 | 68,300 | — | — |
| 2008-03-07 | $11.11 | $14.95 | 133,700 | — | — |
| 2008-03-06 | $10.97 | $14.76 | 103,500 | — | — |
| 2008-03-05 | $11.36 | $15.29 | 102,500 | — | — |
| 2008-03-04 | $10.99 | $14.79 | 73,700 | — | — |
| 2008-03-03 | $10.83 | $14.58 | 108,700 | — | — |
| 2008-02-29 | $10.77 | $14.50 | 157,900 | — | — |
| 2008-02-28 | $11.40 | $15.34 | 60,000 | — | — |
| 2008-02-27 | $11.52 | $15.51 | 123,200 | — | — |
| 2008-02-26 | $11.65 | $15.68 | 109,000 | — | — |
| 2008-02-25 | $11.43 | $15.38 | 56,300 | — | — |
| 2008-02-22 | $10.88 | $14.64 | 68,400 | — | — |
| 2008-02-21 | $11.27 | $15.17 | 94,900 | — | — |
| 2008-02-20 | $11.49 | $15.46 | 54,000 | — | — |
| 2008-02-19 | $11.15 | $15.01 | 70,400 | — | — |
| 2008-02-15 | $11.02 | $14.83 | 98,400 | — | — |
| 2008-02-14 | $11.08 | $14.91 | 138,600 | — | — |
| 2008-02-13 | $11.25 | $15.14 | 182,600 | — | — |
| 2008-02-12 | $11.00 | $14.81 | 190,700 | — | — |
| 2008-02-11 | $10.87 | $14.63 | 178,600 | — | — |
| 2008-02-08 | $10.84 | $14.59 | 78,300 | — | — |
| 2008-02-07 | $10.89 | $14.66 | 137,500 | — | — |
| 2008-02-06 | $10.62 | $14.29 | 106,500 | — | — |
| 2008-02-05 | $10.70 | $14.40 | 239,100 | — | — |
| 2008-02-04 | $11.16 | $15.02 | 210,200 | — | — |
| 2008-02-01 | $11.46 | $15.42 | 244,900 | — | — |
| 2008-01-31 | $10.27 | $13.82 | 159,800 | — | — |
| 2008-01-30 | $9.71 | $13.07 | 244,900 | — | — |
| 2008-01-29 | $10.06 | $13.54 | 325,500 | — | — |
| 2008-01-28 | $9.04 | $12.17 | 230,500 | — | — |
| 2008-01-25 | $8.98 | $12.09 | 181,300 | — | — |
| 2008-01-24 | $9.06 | $12.19 | 419,600 | — | — |
| 2008-01-23 | $8.87 | $11.94 | 359,300 | — | — |
| 2008-01-22 | $8.20 | $11.04 | 620,000 | — | — |
| 2008-01-18 | $7.98 | $10.74 | 682,000 | — | — |
| 2008-01-17 | $8.14 | $10.96 | 569,300 | — | — |
| 2008-01-16 | $8.99 | $12.10 | 218,400 | — | — |
| 2008-01-15 | $9.00 | $12.11 | 291,100 | — | — |
| 2008-01-14 | $9.54 | $12.84 | 128,000 | — | — |
| 2008-01-11 | $9.54 | $12.84 | 187,000 | — | — |
| 2008-01-10 | $10.40 | $14.00 | 128,400 | — | — |
| 2008-01-09 | $9.90 | $13.32 | 339,500 | — | — |
| 2008-01-08 | $10.26 | $13.81 | 137,500 | — | — |
| 2008-01-07 | $10.52 | $14.16 | 152,100 | — | — |
| 2008-01-04 | $10.23 | $13.77 | 209,100 | — | — |
| 2008-01-03 | $11.02 | $14.83 | 166,300 | — | — |
| 2008-01-02 | $11.36 | $15.29 | 281,600 | — | — |