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
- 2006-12-13 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 | $13.18 | $13.18 | 294,100 | — | — |
| 2008-12-30 | $12.59 | $12.59 | 144,900 | — | — |
| 2008-12-29 | $12.17 | $12.17 | 194,600 | — | — |
| 2008-12-26 | $12.32 | $12.32 | 65,800 | — | — |
| 2008-12-24 | $12.13 | $12.13 | 251,700 | — | — |
| 2008-12-23 | $11.99 | $11.99 | 217,200 | — | — |
| 2008-12-22 | $12.20 | $12.20 | 296,900 | — | — |
| 2008-12-19 | $12.57 | $12.57 | 288,300 | — | — |
| 2008-12-18 | $12.59 | $12.59 | 314,500 | — | — |
| 2008-12-17 | $12.54 | $12.54 | 492,700 | — | — |
| 2008-12-16 | $12.02 | $12.02 | 278,100 | — | — |
| 2008-12-15 | $11.58 | $11.58 | 140,800 | — | — |
| 2008-12-12 | $11.56 | $11.56 | 244,500 | — | — |
| 2008-12-11 | $11.16 | $11.16 | 233,200 | — | — |
| 2008-12-10 | $11.20 | $11.20 | 150,000 | — | — |
| 2008-12-09 | $11.07 | $11.07 | 171,000 | — | — |
| 2008-12-08 | $11.47 | $11.47 | 213,800 | — | — |
| 2008-12-05 | $11.31 | $11.31 | 239,900 | — | — |
| 2008-12-04 | $11.55 | $11.55 | 215,500 | — | — |
| 2008-12-03 | $11.78 | $11.78 | 375,300 | — | — |
| 2008-12-02 | $11.85 | $11.85 | 262,000 | — | — |
| 2008-12-01 | $12.26 | $12.26 | 127,400 | — | — |
| 2008-11-28 | $13.59 | $13.59 | 74,500 | — | — |
| 2008-11-26 | $13.30 | $13.30 | 124,500 | — | — |
| 2008-11-25 | $12.64 | $12.64 | 367,100 | — | — |
| 2008-11-24 | $12.30 | $12.30 | 311,700 | — | — |
| 2008-11-21 | $12.03 | $12.03 | 326,300 | — | — |
| 2008-11-20 | $12.33 | $12.33 | 322,800 | — | — |
| 2008-11-19 | $13.00 | $13.00 | 317,100 | — | — |
| 2008-11-18 | $13.30 | $13.30 | 241,300 | — | — |
| 2008-11-17 | $13.05 | $13.05 | 199,800 | — | — |
| 2008-11-14 | $13.25 | $13.25 | 250,900 | — | — |
| 2008-11-13 | $13.51 | $13.51 | 224,300 | — | — |
| 2008-11-12 | $12.72 | $12.72 | 249,300 | — | — |
| 2008-11-11 | $13.77 | $13.77 | 161,700 | — | — |
| 2008-11-10 | $13.92 | $13.92 | 208,300 | — | — |
| 2008-11-07 | $14.08 | $14.08 | 258,000 | — | — |
| 2008-11-06 | $13.62 | $13.62 | 718,400 | — | — |
| 2008-11-05 | $12.88 | $12.88 | 237,100 | — | — |
| 2008-11-04 | $14.05 | $14.05 | 273,800 | — | — |
| 2008-11-03 | $14.02 | $14.02 | 279,700 | — | — |
| 2008-10-31 | $14.20 | $14.20 | 308,200 | — | — |
| 2008-10-30 | $13.68 | $13.68 | 191,000 | — | — |
| 2008-10-29 | $13.34 | $13.34 | 123,400 | — | — |
| 2008-10-28 | $13.25 | $13.25 | 236,400 | — | — |
| 2008-10-27 | $13.03 | $13.03 | 201,800 | — | — |
| 2008-10-24 | $13.66 | $13.66 | 308,500 | — | — |
| 2008-10-23 | $14.40 | $14.40 | 256,900 | — | — |
| 2008-10-22 | $15.19 | $15.19 | 232,700 | — | — |
| 2008-10-21 | $15.69 | $15.69 | 300,900 | — | — |
| 2008-10-20 | $15.77 | $15.77 | 174,800 | — | — |
| 2008-10-17 | $15.57 | $15.57 | 415,500 | — | — |
| 2008-10-16 | $16.05 | $16.05 | 302,600 | — | — |
| 2008-10-15 | $15.14 | $15.14 | 155,500 | — | — |
| 2008-10-14 | $16.56 | $16.56 | 189,600 | — | — |
| 2008-10-13 | $16.77 | $16.77 | 123,700 | — | — |
| 2008-10-10 | $15.29 | $15.29 | 422,400 | — | — |
| 2008-10-09 | $14.73 | $14.73 | 420,100 | — | — |
| 2008-10-08 | $15.38 | $15.38 | 367,300 | — | — |
| 2008-10-07 | $16.01 | $16.01 | 428,700 | — | — |
| 2008-10-06 | $16.99 | $16.99 | 434,500 | — | — |
| 2008-10-03 | $18.36 | $18.36 | 521,600 | — | — |
| 2008-10-02 | $19.09 | $19.09 | 512,400 | — | — |
| 2008-10-01 | $19.54 | $19.54 | 232,100 | — | — |
| 2008-09-30 | $19.51 | $19.51 | 179,800 | — | — |
| 2008-09-29 | $18.80 | $18.80 | 272,000 | — | — |
| 2008-09-26 | $19.75 | $19.75 | 275,900 | — | — |
| 2008-09-25 | $20.02 | $20.02 | 244,100 | — | — |
| 2008-09-24 | $19.98 | $19.98 | 201,600 | — | — |
| 2008-09-23 | $20.22 | $20.22 | 286,500 | — | — |
| 2008-09-22 | $20.90 | $20.90 | 255,900 | — | — |
| 2008-09-19 | $21.50 | $21.50 | 711,100 | — | — |
| 2008-09-18 | $20.35 | $20.35 | 345,800 | — | — |
| 2008-09-17 | $19.00 | $19.00 | 194,900 | — | — |
| 2008-09-16 | $19.38 | $19.38 | 282,300 | — | — |
| 2008-09-15 | $19.15 | $19.15 | 298,900 | — | — |
| 2008-09-12 | $19.85 | $19.85 | 260,600 | — | — |
| 2008-09-11 | $19.80 | $19.80 | 243,100 | — | — |
| 2008-09-10 | $19.91 | $19.91 | 220,400 | — | — |
| 2008-09-09 | $19.94 | $19.94 | 203,600 | — | — |
| 2008-09-08 | $20.44 | $20.44 | 165,000 | — | — |
| 2008-09-05 | $20.17 | $20.17 | 202,400 | — | — |
| 2008-09-04 | $20.28 | $20.28 | 306,500 | — | — |
| 2008-09-03 | $20.70 | $20.70 | 504,600 | — | — |
| 2008-09-02 | $20.87 | $20.87 | 915,000 | — | — |
| 2008-08-29 | $20.37 | $20.37 | 221,100 | — | — |
| 2008-08-28 | $20.49 | $20.49 | 512,500 | — | — |
| 2008-08-27 | $19.98 | $19.98 | 321,400 | — | — |
| 2008-08-26 | $19.81 | $19.81 | 280,900 | — | — |
| 2008-08-25 | $19.68 | $19.68 | 492,700 | — | — |
| 2008-08-22 | $20.19 | $20.19 | 299,600 | — | — |
| 2008-08-21 | $19.94 | $19.94 | 394,500 | — | — |
| 2008-08-20 | $20.39 | $20.39 | 266,500 | — | — |
| 2008-08-19 | $20.98 | $20.98 | 206,700 | — | — |
| 2008-08-18 | $21.50 | $21.50 | 252,300 | — | — |
| 2008-08-15 | $21.79 | $21.79 | 359,000 | — | — |
| 2008-08-14 | $21.73 | $21.73 | 172,700 | — | — |
| 2008-08-13 | $21.55 | $21.55 | 206,700 | — | — |
| 2008-08-12 | $21.20 | $21.20 | 196,300 | — | — |
| 2008-08-11 | $21.01 | $21.01 | 448,200 | — | — |
| 2008-08-08 | $21.00 | $21.00 | 335,300 | — | — |
| 2008-08-07 | $20.87 | $20.87 | 472,700 | — | — |
| 2008-08-06 | $20.46 | $20.46 | 362,900 | — | — |
| 2008-08-05 | $19.86 | $19.86 | 481,500 | — | — |
| 2008-08-04 | $18.41 | $18.41 | 185,500 | — | — |
| 2008-08-01 | $17.91 | $17.91 | 215,300 | — | — |
| 2008-07-31 | $17.76 | $17.76 | 208,100 | — | — |
| 2008-07-30 | $17.80 | $17.80 | 129,000 | — | — |
| 2008-07-29 | $17.59 | $17.59 | 232,300 | — | — |
| 2008-07-28 | $17.68 | $17.68 | 188,500 | — | — |
| 2008-07-25 | $18.00 | $18.00 | 229,800 | — | — |
| 2008-07-24 | $18.25 | $18.25 | 115,700 | — | — |
| 2008-07-23 | $18.27 | $18.27 | 284,100 | — | — |
| 2008-07-22 | $18.76 | $18.76 | 181,900 | — | — |
| 2008-07-21 | $18.55 | $18.55 | 105,100 | — | — |
| 2008-07-18 | $18.49 | $18.49 | 132,400 | — | — |
| 2008-07-17 | $18.69 | $18.69 | 86,200 | — | — |
| 2008-07-16 | $18.40 | $18.40 | 92,400 | — | — |
| 2008-07-15 | $17.78 | $17.78 | 236,500 | — | — |
| 2008-07-14 | $17.97 | $17.97 | 110,900 | — | — |
| 2008-07-11 | $17.99 | $17.99 | 152,700 | — | — |
| 2008-07-10 | $18.05 | $18.05 | 264,100 | — | — |
| 2008-07-09 | $18.20 | $18.20 | 218,500 | — | — |
| 2008-07-08 | $18.28 | $18.28 | 212,000 | — | — |
| 2008-07-07 | $17.71 | $17.71 | 442,300 | — | — |
| 2008-07-03 | $18.29 | $18.29 | 126,400 | — | — |
| 2008-07-02 | $18.56 | $18.56 | 298,000 | — | — |
| 2008-07-01 | $18.80 | $18.80 | 257,500 | — | — |
| 2008-06-30 | $18.81 | $18.81 | 360,400 | — | — |
| 2008-06-27 | $18.84 | $18.84 | 1,362,700 | — | — |
| 2008-06-26 | $19.18 | $19.18 | 308,300 | — | — |
| 2008-06-25 | $19.75 | $19.75 | 140,400 | — | — |
| 2008-06-24 | $19.52 | $19.52 | 158,400 | — | — |
| 2008-06-23 | $19.53 | $19.53 | 115,100 | — | — |
| 2008-06-20 | $19.66 | $19.66 | 164,500 | — | — |
| 2008-06-19 | $19.61 | $19.61 | 220,400 | — | — |
| 2008-06-18 | $19.94 | $19.94 | 189,300 | — | — |
| 2008-06-17 | $19.67 | $19.67 | 178,200 | — | — |
| 2008-06-16 | $19.20 | $19.20 | 144,100 | — | — |
| 2008-06-13 | $19.24 | $19.24 | 137,600 | — | — |
| 2008-06-12 | $18.65 | $18.65 | 122,400 | — | — |
| 2008-06-11 | $18.65 | $18.65 | 150,300 | — | — |
| 2008-06-10 | $18.41 | $18.41 | 183,400 | — | — |
| 2008-06-09 | $18.83 | $18.83 | 166,900 | — | — |
| 2008-06-06 | $19.26 | $19.26 | 142,000 | — | — |
| 2008-06-05 | $20.06 | $20.06 | 135,600 | — | — |
| 2008-06-04 | $19.63 | $19.63 | 179,000 | — | — |
| 2008-06-03 | $19.74 | $19.74 | 88,500 | — | — |
| 2008-06-02 | $20.00 | $20.00 | 165,300 | — | — |
| 2008-05-30 | $20.09 | $20.09 | 190,000 | — | — |
| 2008-05-29 | $19.80 | $19.80 | 167,800 | — | — |
| 2008-05-28 | $19.69 | $19.69 | 182,500 | — | — |
| 2008-05-27 | $19.38 | $19.38 | 188,800 | — | — |
| 2008-05-23 | $19.28 | $19.28 | 334,500 | — | — |
| 2008-05-22 | $19.89 | $19.89 | 212,900 | — | — |
| 2008-05-21 | $19.74 | $19.74 | 118,300 | — | — |
| 2008-05-20 | $19.91 | $19.91 | 152,400 | — | — |
| 2008-05-19 | $20.14 | $20.14 | 433,300 | — | — |
| 2008-05-16 | $20.00 | $20.00 | 292,400 | — | — |
| 2008-05-15 | $19.32 | $19.32 | 323,500 | — | — |
| 2008-05-14 | $19.19 | $19.19 | 414,100 | — | — |
| 2008-05-13 | $19.07 | $19.07 | 298,900 | — | — |
| 2008-05-12 | $19.53 | $19.53 | 193,000 | — | — |
| 2008-05-09 | $19.69 | $19.69 | 127,200 | — | — |
| 2008-05-08 | $20.00 | $20.00 | 318,000 | — | — |
| 2008-05-07 | $19.98 | $19.98 | 469,500 | — | — |
| 2008-05-06 | $19.83 | $19.83 | 1,439,800 | — | — |
| 2008-05-05 | $16.85 | $16.85 | 269,300 | — | — |
| 2008-05-02 | $16.64 | $16.64 | 139,100 | — | — |
| 2008-05-01 | $16.81 | $16.81 | 293,100 | — | — |
| 2008-04-30 | $16.73 | $16.73 | 160,700 | — | — |
| 2008-04-29 | $17.03 | $17.03 | 64,500 | — | — |
| 2008-04-28 | $16.93 | $16.93 | 99,100 | — | — |
| 2008-04-25 | $16.62 | $16.62 | 112,200 | — | — |
| 2008-04-24 | $16.35 | $16.35 | 83,800 | — | — |
| 2008-04-23 | $16.01 | $16.01 | 105,100 | — | — |
| 2008-04-22 | $16.10 | $16.10 | 68,700 | — | — |
| 2008-04-21 | $16.20 | $16.20 | 233,500 | — | — |
| 2008-04-18 | $15.80 | $15.80 | 136,300 | — | — |
| 2008-04-17 | $15.48 | $15.48 | 75,200 | — | — |
| 2008-04-16 | $15.25 | $15.25 | 120,700 | — | — |
| 2008-04-15 | $14.96 | $14.96 | 135,000 | — | — |
| 2008-04-14 | $15.08 | $15.08 | 159,600 | — | — |
| 2008-04-11 | $15.48 | $15.48 | 157,700 | — | — |
| 2008-04-10 | $15.77 | $15.77 | 337,300 | — | — |
| 2008-04-09 | $15.54 | $15.54 | 139,300 | — | — |
| 2008-04-08 | $16.22 | $16.22 | 81,100 | — | — |
| 2008-04-07 | $16.34 | $16.34 | 67,200 | — | — |
| 2008-04-04 | $16.32 | $16.32 | 177,700 | — | — |
| 2008-04-03 | $16.50 | $16.50 | 139,400 | — | — |
| 2008-04-02 | $16.32 | $16.32 | 111,800 | — | — |
| 2008-04-01 | $15.97 | $15.97 | 146,200 | — | — |
| 2008-03-31 | $15.69 | $15.69 | 79,600 | — | — |
| 2008-03-28 | $15.37 | $15.37 | 95,000 | — | — |
| 2008-03-27 | $15.55 | $15.55 | 153,100 | — | — |
| 2008-03-26 | $15.75 | $15.75 | 138,700 | — | — |
| 2008-03-25 | $16.01 | $16.01 | 200,100 | — | — |
| 2008-03-24 | $15.60 | $15.60 | 271,600 | — | — |
| 2008-03-20 | $14.30 | $14.30 | 220,700 | — | — |
| 2008-03-19 | $14.02 | $14.02 | 120,900 | — | — |
| 2008-03-18 | $14.44 | $14.44 | 286,700 | — | — |
| 2008-03-17 | $14.21 | $14.21 | 280,200 | — | — |
| 2008-03-14 | $14.95 | $14.95 | 166,500 | — | — |
| 2008-03-13 | $15.34 | $15.34 | 241,700 | — | — |
| 2008-03-12 | $15.61 | $15.61 | 149,900 | — | — |
| 2008-03-11 | $15.75 | $15.75 | 191,400 | — | — |
| 2008-03-10 | $15.28 | $15.28 | 243,700 | — | — |
| 2008-03-07 | $16.70 | $16.70 | 178,100 | — | — |
| 2008-03-06 | $16.50 | $16.50 | 128,600 | — | — |
| 2008-03-05 | $16.64 | $16.64 | 181,800 | — | — |
| 2008-03-04 | $16.83 | $16.83 | 210,900 | — | — |
| 2008-03-03 | $16.60 | $16.60 | 256,000 | — | — |
| 2008-02-29 | $17.07 | $17.07 | 350,300 | — | — |
| 2008-02-28 | $17.21 | $17.21 | 202,100 | — | — |
| 2008-02-27 | $17.96 | $17.96 | 97,000 | — | — |
| 2008-02-26 | $18.26 | $18.26 | 120,400 | — | — |
| 2008-02-25 | $17.99 | $17.99 | 97,000 | — | — |
| 2008-02-22 | $17.48 | $17.48 | 83,200 | — | — |
| 2008-02-21 | $17.35 | $17.35 | 110,700 | — | — |
| 2008-02-20 | $17.85 | $17.85 | 111,700 | — | — |
| 2008-02-19 | $18.10 | $18.10 | 76,500 | — | — |
| 2008-02-15 | $17.80 | $17.80 | 129,300 | — | — |
| 2008-02-14 | $18.23 | $18.23 | 118,100 | — | — |
| 2008-02-13 | $18.47 | $18.47 | 127,400 | — | — |
| 2008-02-12 | $18.00 | $18.00 | 364,700 | — | — |
| 2008-02-11 | $16.86 | $16.86 | 83,700 | — | — |
| 2008-02-08 | $17.07 | $17.07 | 89,100 | — | — |
| 2008-02-07 | $17.64 | $17.64 | 105,700 | — | — |
| 2008-02-06 | $17.02 | $17.02 | 87,600 | — | — |
| 2008-02-05 | $17.30 | $17.30 | 124,500 | — | — |
| 2008-02-04 | $18.14 | $18.14 | 107,300 | — | — |
| 2008-02-01 | $18.09 | $18.09 | 114,100 | — | — |
| 2008-01-31 | $17.90 | $17.90 | 150,800 | — | — |
| 2008-01-30 | $17.52 | $17.52 | 152,500 | — | — |
| 2008-01-29 | $17.35 | $17.35 | 189,100 | — | — |
| 2008-01-28 | $17.68 | $17.68 | 204,300 | — | — |
| 2008-01-25 | $16.96 | $16.96 | 502,300 | — | — |
| 2008-01-24 | $17.69 | $17.69 | 578,700 | — | — |
| 2008-01-23 | $16.19 | $16.19 | 367,800 | — | — |
| 2008-01-22 | $16.79 | $16.79 | 213,900 | — | — |
| 2008-01-18 | $17.06 | $17.06 | 280,400 | — | — |
| 2008-01-17 | $17.28 | $17.28 | 190,900 | — | — |
| 2008-01-16 | $18.24 | $18.24 | 196,100 | — | — |
| 2008-01-15 | $18.56 | $18.56 | 140,500 | — | — |
| 2008-01-14 | $18.98 | $18.98 | 211,400 | — | — |
| 2008-01-11 | $18.96 | $18.96 | 383,300 | — | — |
| 2008-01-10 | $19.20 | $19.20 | 104,800 | — | — |
| 2008-01-09 | $19.03 | $19.03 | 224,700 | — | — |
| 2008-01-08 | $18.78 | $18.78 | 326,000 | — | — |
| 2008-01-07 | $19.27 | $19.27 | 221,000 | — | — |
| 2008-01-04 | $19.69 | $19.69 | 206,600 | — | — |
| 2008-01-03 | $19.66 | $19.66 | 142,200 | — | — |
| 2008-01-02 | $19.60 | $19.60 | 319,000 | — | — |