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
- 1993-02-19 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 | $10.74 | $27.10 | 39,100 | — | — |
| 2008-12-30 | $10.70 | $27.00 | 104,700 | — | — |
| 2008-12-29 | $10.07 | $25.41 | 51,400 | — | — |
| 2008-12-26 | $10.25 | $25.87 | 35,800 | — | — |
| 2008-12-24 | $10.40 | $26.24 | 65,200 | — | — |
| 2008-12-23 | $10.13 | $25.56 | 51,800 | — | — |
| 2008-12-22 | $9.96 | $25.13 | 60,700 | — | — |
| 2008-12-19 | $9.74 | $24.58 | 113,100 | — | — |
| 2008-12-18 | $9.45 | $23.85 | 44,700 | — | — |
| 2008-12-17 | $9.46 | $23.87 | 72,000 | — | — |
| 2008-12-16 | $8.87 | $21.96 | 61,800 | — | — |
| 2008-12-15 | $8.76 | $21.69 | 43,700 | — | — |
| 2008-12-12 | $9.14 | $22.63 | 111,000 | — | — |
| 2008-12-11 | $8.81 | $21.82 | 36,100 | — | — |
| 2008-12-10 | $8.97 | $22.21 | 66,300 | — | — |
| 2008-12-09 | $9.20 | $22.78 | 10,200 | — | — |
| 2008-12-08 | $9.43 | $23.35 | 32,800 | — | — |
| 2008-12-05 | $9.68 | $23.97 | 28,600 | — | — |
| 2008-12-04 | $9.68 | $23.97 | 23,700 | — | — |
| 2008-12-03 | $9.77 | $24.19 | 63,900 | — | — |
| 2008-12-02 | $10.06 | $24.91 | 77,700 | — | — |
| 2008-12-01 | $9.98 | $24.71 | 14,900 | — | — |
| 2008-11-28 | $10.25 | $25.38 | 18,900 | — | — |
| 2008-11-26 | $9.96 | $24.66 | 56,500 | — | — |
| 2008-11-25 | $9.76 | $24.17 | 40,700 | — | — |
| 2008-11-24 | $10.02 | $24.81 | 31,400 | — | — |
| 2008-11-21 | $9.76 | $24.17 | 47,300 | — | — |
| 2008-11-20 | $10.12 | $25.06 | 34,500 | — | — |
| 2008-11-19 | $10.50 | $26.00 | 43,100 | — | — |
| 2008-11-18 | $10.75 | $26.47 | 40,700 | — | — |
| 2008-11-17 | $10.68 | $26.30 | 23,200 | — | — |
| 2008-11-14 | $10.74 | $26.45 | 6,700 | — | — |
| 2008-11-13 | $10.88 | $26.79 | 18,500 | — | — |
| 2008-11-12 | $10.80 | $26.59 | 28,200 | — | — |
| 2008-11-11 | $11.03 | $27.16 | 10,300 | — | — |
| 2008-11-10 | $11.17 | $27.51 | 25,600 | — | — |
| 2008-11-07 | $11.18 | $27.53 | 21,900 | — | — |
| 2008-11-06 | $11.24 | $27.68 | 34,900 | — | — |
| 2008-11-05 | $11.09 | $27.31 | 15,600 | — | — |
| 2008-11-04 | $10.99 | $27.06 | 19,300 | — | — |
| 2008-11-03 | $10.77 | $26.52 | 16,100 | — | — |
| 2008-10-31 | $10.76 | $26.50 | 15,800 | — | — |
| 2008-10-30 | $11.01 | $27.11 | 41,200 | — | — |
| 2008-10-29 | $10.89 | $26.82 | 41,400 | — | — |
| 2008-10-28 | $10.76 | $26.50 | 18,300 | — | — |
| 2008-10-27 | $10.70 | $26.35 | 34,900 | — | — |
| 2008-10-24 | $10.50 | $25.86 | 65,400 | — | — |
| 2008-10-23 | $10.49 | $25.83 | 40,100 | — | — |
| 2008-10-22 | $10.40 | $25.61 | 39,700 | — | — |
| 2008-10-21 | $10.42 | $25.54 | 36,100 | — | — |
| 2008-10-20 | $10.20 | $25.00 | 50,600 | — | — |
| 2008-10-17 | $9.58 | $23.48 | 44,000 | — | — |
| 2008-10-16 | $9.60 | $23.53 | 84,800 | — | — |
| 2008-10-15 | $9.53 | $23.35 | 63,100 | — | — |
| 2008-10-14 | $9.57 | $23.45 | 66,500 | — | — |
| 2008-10-13 | $9.64 | $23.62 | 21,700 | — | — |
| 2008-10-10 | $8.35 | $20.46 | 218,700 | — | — |
| 2008-10-09 | $8.66 | $21.22 | 91,000 | — | — |
| 2008-10-08 | $9.61 | $23.55 | 86,200 | — | — |
| 2008-10-07 | $10.00 | $24.51 | 73,800 | — | — |
| 2008-10-06 | $10.34 | $25.34 | 87,500 | — | — |
| 2008-10-03 | $11.00 | $26.96 | 38,400 | — | — |
| 2008-10-02 | $11.00 | $26.96 | 25,900 | — | — |
| 2008-10-01 | $11.10 | $27.20 | 32,400 | — | — |
| 2008-09-30 | $11.05 | $27.08 | 31,700 | — | — |
| 2008-09-29 | $10.93 | $26.79 | 68,600 | — | — |
| 2008-09-26 | $11.49 | $28.16 | 56,100 | — | — |
| 2008-09-25 | $11.61 | $28.45 | 47,900 | — | — |
| 2008-09-24 | $11.37 | $27.86 | 56,500 | — | — |
| 2008-09-23 | $11.26 | $27.59 | 45,700 | — | — |
| 2008-09-22 | $11.81 | $28.94 | 53,100 | — | — |
| 2008-09-19 | $12.06 | $29.55 | 25,600 | — | — |
| 2008-09-18 | $11.68 | $28.62 | 85,000 | — | — |
| 2008-09-17 | $12.19 | $29.87 | 51,500 | — | — |
| 2008-09-16 | $12.35 | $30.12 | 52,500 | — | — |
| 2008-09-15 | $12.51 | $30.51 | 33,000 | — | — |
| 2008-09-12 | $12.69 | $30.95 | 17,700 | — | — |
| 2008-09-11 | $12.85 | $31.34 | 22,000 | — | — |
| 2008-09-10 | $13.00 | $31.71 | 38,600 | — | — |
| 2008-09-09 | $13.05 | $31.83 | 19,700 | — | — |
| 2008-09-08 | $13.12 | $32.00 | 18,600 | — | — |
| 2008-09-05 | $13.12 | $32.00 | 9,000 | — | — |
| 2008-09-04 | $13.19 | $32.17 | 10,900 | — | — |
| 2008-09-03 | $13.04 | $31.81 | 38,000 | — | — |
| 2008-09-02 | $13.04 | $31.81 | 7,800 | — | — |
| 2008-08-29 | $12.93 | $31.54 | 5,300 | — | — |
| 2008-08-28 | $12.95 | $31.59 | 27,300 | — | — |
| 2008-08-27 | $12.90 | $31.46 | 16,400 | — | — |
| 2008-08-26 | $12.88 | $31.42 | 13,300 | — | — |
| 2008-08-25 | $12.79 | $31.20 | 15,700 | — | — |
| 2008-08-22 | $12.76 | $31.12 | 12,600 | — | — |
| 2008-08-21 | $12.80 | $31.22 | 30,100 | — | — |
| 2008-08-20 | $12.85 | $31.34 | 14,000 | — | — |
| 2008-08-19 | $12.91 | $31.35 | 11,000 | — | — |
| 2008-08-18 | $12.94 | $31.42 | 4,700 | — | — |
| 2008-08-15 | $12.99 | $31.54 | 8,400 | — | — |
| 2008-08-14 | $12.92 | $31.37 | 10,300 | — | — |
| 2008-08-13 | $12.92 | $31.37 | 8,300 | — | — |
| 2008-08-12 | $12.90 | $31.32 | 14,700 | — | — |
| 2008-08-11 | $12.89 | $31.30 | 18,500 | — | — |
| 2008-08-08 | $12.91 | $31.35 | 17,200 | — | — |
| 2008-08-07 | $12.85 | $31.20 | 33,000 | — | — |
| 2008-08-06 | $12.74 | $30.94 | 17,600 | — | — |
| 2008-08-05 | $12.83 | $31.15 | 23,000 | — | — |
| 2008-08-04 | $12.84 | $31.18 | 8,200 | — | — |
| 2008-08-01 | $12.91 | $31.35 | 4,500 | — | — |
| 2008-07-31 | $12.90 | $31.32 | 8,400 | — | — |
| 2008-07-30 | $12.97 | $31.49 | 10,600 | — | — |
| 2008-07-29 | $12.92 | $31.37 | 7,100 | — | — |
| 2008-07-28 | $12.82 | $31.13 | 6,300 | — | — |
| 2008-07-25 | $12.81 | $31.10 | 20,500 | — | — |
| 2008-07-24 | $12.88 | $31.27 | 18,400 | — | — |
| 2008-07-23 | $12.85 | $31.20 | 5,100 | — | — |
| 2008-07-22 | $12.92 | $31.37 | 14,200 | — | — |
| 2008-07-21 | $12.88 | $31.27 | 27,000 | — | — |
| 2008-07-18 | $12.85 | $31.20 | 14,800 | — | — |
| 2008-07-17 | $12.89 | $31.30 | 8,900 | — | — |
| 2008-07-16 | $12.85 | $31.20 | 23,900 | — | — |
| 2008-07-15 | $12.83 | $31.01 | 29,400 | — | — |
| 2008-07-14 | $13.00 | $31.42 | 25,900 | — | — |
| 2008-07-11 | $13.17 | $31.83 | 9,100 | — | — |
| 2008-07-10 | $13.27 | $32.08 | 7,300 | — | — |
| 2008-07-09 | $13.24 | $32.00 | 8,900 | — | — |
| 2008-07-08 | $13.08 | $31.62 | 6,300 | — | — |
| 2008-07-07 | $13.15 | $31.79 | 18,800 | — | — |
| 2008-07-03 | $13.12 | $31.71 | 4,000 | — | — |
| 2008-07-02 | $13.08 | $31.62 | 9,700 | — | — |
| 2008-07-01 | $13.06 | $31.57 | 27,300 | — | — |
| 2008-06-30 | $13.13 | $31.74 | 12,400 | — | — |
| 2008-06-27 | $13.11 | $31.69 | 9,500 | — | — |
| 2008-06-26 | $13.10 | $31.67 | 43,100 | — | — |
| 2008-06-25 | $12.98 | $31.38 | 30,100 | — | — |
| 2008-06-24 | $13.07 | $31.59 | 23,300 | — | — |
| 2008-06-23 | $13.10 | $31.67 | 22,100 | — | — |
| 2008-06-20 | $13.10 | $31.67 | 18,700 | — | — |
| 2008-06-19 | $13.16 | $31.81 | 13,500 | — | — |
| 2008-06-18 | $13.25 | $32.03 | 11,500 | — | — |
| 2008-06-17 | $13.43 | $32.32 | 23,100 | — | — |
| 2008-06-16 | $13.43 | $32.32 | 15,900 | — | — |
| 2008-06-13 | $13.44 | $32.35 | 11,300 | — | — |
| 2008-06-12 | $13.39 | $32.23 | 18,700 | — | — |
| 2008-06-11 | $13.54 | $32.59 | 17,600 | — | — |
| 2008-06-10 | $13.62 | $32.78 | 15,000 | — | — |
| 2008-06-09 | $13.70 | $32.97 | 19,200 | — | — |
| 2008-06-06 | $13.67 | $32.90 | 8,000 | — | — |
| 2008-06-05 | $13.73 | $33.04 | 14,700 | — | — |
| 2008-06-04 | $13.70 | $32.97 | 20,800 | — | — |
| 2008-06-03 | $13.72 | $33.02 | 23,800 | — | — |
| 2008-06-02 | $13.72 | $33.02 | 16,900 | — | — |
| 2008-05-30 | $13.73 | $33.04 | 34,300 | — | — |
| 2008-05-29 | $13.75 | $33.09 | 37,600 | — | — |
| 2008-05-28 | $13.76 | $33.12 | 34,600 | — | — |
| 2008-05-27 | $13.88 | $33.41 | 13,700 | — | — |
| 2008-05-23 | $13.88 | $33.41 | 10,700 | — | — |
| 2008-05-22 | $13.85 | $33.33 | 15,400 | — | — |
| 2008-05-21 | $13.84 | $33.31 | 15,000 | — | — |
| 2008-05-20 | $13.83 | $33.15 | 15,300 | — | — |
| 2008-05-19 | $13.80 | $33.07 | 25,400 | — | — |
| 2008-05-16 | $13.84 | $33.17 | 18,600 | — | — |
| 2008-05-15 | $13.84 | $33.17 | 8,100 | — | — |
| 2008-05-14 | $13.81 | $33.10 | 17,800 | — | — |
| 2008-05-13 | $13.82 | $33.12 | 8,500 | — | — |
| 2008-05-12 | $13.85 | $33.19 | 19,700 | — | — |
| 2008-05-09 | $13.84 | $33.17 | 6,400 | — | — |
| 2008-05-08 | $13.82 | $33.12 | 45,600 | — | — |
| 2008-05-07 | $13.66 | $32.74 | 8,500 | — | — |
| 2008-05-06 | $13.62 | $32.64 | 56,800 | — | — |
| 2008-05-05 | $13.66 | $32.74 | 33,100 | — | — |
| 2008-05-02 | $13.70 | $32.83 | 19,300 | — | — |
| 2008-05-01 | $13.77 | $33.00 | 21,900 | — | — |
| 2008-04-30 | $13.74 | $32.93 | 36,000 | — | — |
| 2008-04-29 | $13.76 | $32.98 | 16,900 | — | — |
| 2008-04-28 | $13.68 | $32.79 | 19,900 | — | — |
| 2008-04-25 | $13.82 | $33.12 | 11,800 | — | — |
| 2008-04-24 | $13.80 | $33.07 | 32,600 | — | — |
| 2008-04-23 | $13.87 | $33.24 | 20,100 | — | — |
| 2008-04-22 | $13.82 | $33.12 | 22,800 | — | — |
| 2008-04-21 | $13.78 | $33.03 | 53,600 | — | — |
| 2008-04-18 | $13.75 | $32.95 | 29,900 | — | — |
| 2008-04-17 | $13.65 | $32.71 | 24,700 | — | — |
| 2008-04-16 | $13.58 | $32.55 | 33,200 | — | — |
| 2008-04-15 | $13.58 | $32.41 | 43,900 | — | — |
| 2008-04-14 | $13.54 | $32.31 | 23,500 | — | — |
| 2008-04-11 | $13.57 | $32.38 | 20,100 | — | — |
| 2008-04-10 | $13.56 | $32.36 | 24,900 | — | — |
| 2008-04-09 | $13.45 | $32.10 | 8,500 | — | — |
| 2008-04-08 | $13.39 | $31.95 | 27,800 | — | — |
| 2008-04-07 | $13.43 | $32.05 | 9,900 | — | — |
| 2008-04-04 | $13.40 | $31.98 | 27,000 | — | — |
| 2008-04-03 | $13.35 | $31.86 | 24,900 | — | — |
| 2008-04-02 | $13.31 | $31.76 | 9,000 | — | — |
| 2008-04-01 | $13.31 | $31.76 | 28,200 | — | — |
| 2008-03-31 | $13.26 | $31.64 | 11,400 | — | — |
| 2008-03-28 | $13.19 | $31.48 | 41,500 | — | — |
| 2008-03-27 | $13.21 | $31.52 | 32,000 | — | — |
| 2008-03-26 | $13.24 | $31.60 | 30,500 | — | — |
| 2008-03-25 | $13.21 | $31.52 | 24,800 | — | — |
| 2008-03-24 | $13.03 | $31.10 | 67,600 | — | — |
| 2008-03-20 | $12.93 | $30.86 | 25,800 | — | — |
| 2008-03-19 | $12.95 | $30.90 | 66,800 | — | — |
| 2008-03-18 | $12.88 | $30.74 | 39,600 | — | — |
| 2008-03-17 | $12.78 | $30.50 | 82,900 | — | — |
| 2008-03-14 | $12.95 | $30.90 | 40,800 | — | — |
| 2008-03-13 | $13.13 | $31.33 | 67,400 | — | — |
| 2008-03-12 | $13.25 | $31.62 | 16,800 | — | — |
| 2008-03-11 | $13.30 | $31.74 | 15,000 | — | — |
| 2008-03-10 | $13.27 | $31.67 | 44,300 | — | — |
| 2008-03-07 | $13.29 | $31.72 | 20,300 | — | — |
| 2008-03-06 | $13.20 | $31.50 | 70,000 | — | — |
| 2008-03-05 | $13.37 | $31.91 | 53,100 | — | — |
| 2008-03-04 | $13.36 | $31.74 | 24,800 | — | — |
| 2008-03-03 | $13.31 | $31.63 | 76,300 | — | — |
| 2008-02-29 | $13.02 | $30.94 | 19,000 | — | — |
| 2008-02-28 | $13.28 | $31.55 | 25,300 | — | — |
| 2008-02-27 | $13.40 | $31.84 | 26,600 | — | — |
| 2008-02-26 | $13.54 | $32.17 | 17,200 | — | — |
| 2008-02-25 | $13.61 | $32.34 | 23,300 | — | — |
| 2008-02-22 | $13.57 | $32.24 | 21,500 | — | — |
| 2008-02-21 | $13.63 | $32.39 | 36,200 | — | — |
| 2008-02-20 | $13.59 | $32.29 | 23,700 | — | — |
| 2008-02-19 | $13.53 | $32.15 | 59,900 | — | — |
| 2008-02-15 | $13.43 | $31.91 | 69,300 | — | — |
| 2008-02-14 | $13.45 | $31.96 | 57,600 | — | — |
| 2008-02-13 | $14.19 | $33.72 | 24,500 | — | — |
| 2008-02-12 | $14.39 | $34.19 | 10,900 | — | — |
| 2008-02-11 | $14.32 | $34.03 | 70,000 | — | — |
| 2008-02-08 | $14.15 | $33.62 | 19,200 | — | — |
| 2008-02-07 | $14.18 | $33.69 | 3,400 | — | — |
| 2008-02-06 | $14.17 | $33.67 | 5,100 | — | — |
| 2008-02-05 | $14.25 | $33.72 | 13,100 | — | — |
| 2008-02-04 | $14.20 | $33.60 | 9,600 | — | — |
| 2008-02-01 | $14.14 | $33.46 | 22,600 | — | — |
| 2008-01-31 | $14.19 | $33.58 | 9,300 | — | — |
| 2008-01-30 | $14.15 | $33.48 | 29,100 | — | — |
| 2008-01-29 | $14.20 | $33.60 | 17,600 | — | — |
| 2008-01-28 | $14.22 | $33.65 | 13,700 | — | — |
| 2008-01-25 | $14.26 | $33.74 | 32,500 | — | — |
| 2008-01-24 | $14.32 | $33.89 | 49,700 | — | — |
| 2008-01-23 | $14.20 | $33.60 | 28,900 | — | — |
| 2008-01-22 | $14.02 | $33.18 | 35,300 | — | — |
| 2008-01-18 | $14.01 | $33.15 | 53,100 | — | — |
| 2008-01-17 | $14.30 | $33.84 | 41,900 | — | — |
| 2008-01-16 | $14.20 | $33.60 | 24,700 | — | — |
| 2008-01-15 | $14.18 | $33.56 | 20,900 | — | — |
| 2008-01-14 | $14.20 | $33.60 | 23,800 | — | — |
| 2008-01-11 | $14.05 | $33.25 | 22,500 | — | — |
| 2008-01-10 | $14.01 | $33.15 | 15,400 | — | — |
| 2008-01-09 | $14.01 | $33.15 | 21,900 | — | — |
| 2008-01-08 | $14.08 | $33.05 | 21,800 | — | — |
| 2008-01-07 | $14.11 | $33.12 | 22,900 | — | — |
| 2008-01-04 | $14.05 | $32.98 | 30,700 | — | — |
| 2008-01-03 | $14.03 | $32.93 | 62,800 | — | — |
| 2008-01-02 | $13.71 | $32.18 | 30,000 | — | — |