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
- 1992-09-22 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 | $9.45 | $27.21 | 100,500 | — | — |
| 2008-12-30 | $9.04 | $26.03 | 247,700 | — | — |
| 2008-12-29 | $8.43 | $24.27 | 51,600 | — | — |
| 2008-12-26 | $8.69 | $25.02 | 31,100 | — | — |
| 2008-12-24 | $8.74 | $25.17 | 58,100 | — | — |
| 2008-12-23 | $8.75 | $25.19 | 43,600 | — | — |
| 2008-12-22 | $8.44 | $24.30 | 75,200 | — | — |
| 2008-12-19 | $8.42 | $24.24 | 86,700 | — | — |
| 2008-12-18 | $8.24 | $23.73 | 145,800 | — | — |
| 2008-12-17 | $8.03 | $23.12 | 99,500 | — | — |
| 2008-12-16 | $7.78 | $22.22 | 135,300 | — | — |
| 2008-12-15 | $7.94 | $22.68 | 80,500 | — | — |
| 2008-12-12 | $7.69 | $21.96 | 167,900 | — | — |
| 2008-12-11 | $7.52 | $21.48 | 39,900 | — | — |
| 2008-12-10 | $7.58 | $21.65 | 77,500 | — | — |
| 2008-12-09 | $7.65 | $21.85 | 71,600 | — | — |
| 2008-12-08 | $7.76 | $22.16 | 32,200 | — | — |
| 2008-12-05 | $7.90 | $22.56 | 62,700 | — | — |
| 2008-12-04 | $7.92 | $22.62 | 52,300 | — | — |
| 2008-12-03 | $8.12 | $23.19 | 21,500 | — | — |
| 2008-12-02 | $8.17 | $23.33 | 35,100 | — | — |
| 2008-12-01 | $8.21 | $23.45 | 71,000 | — | — |
| 2008-11-28 | $8.42 | $24.05 | 14,600 | — | — |
| 2008-11-26 | $8.42 | $24.05 | 61,300 | — | — |
| 2008-11-25 | $8.68 | $24.79 | 16,800 | — | — |
| 2008-11-24 | $8.57 | $24.48 | 26,800 | — | — |
| 2008-11-21 | $8.53 | $24.36 | 46,400 | — | — |
| 2008-11-20 | $8.41 | $24.02 | 91,100 | — | — |
| 2008-11-19 | $9.10 | $25.99 | 40,300 | — | — |
| 2008-11-18 | $9.26 | $26.27 | 29,300 | — | — |
| 2008-11-17 | $9.35 | $26.52 | 52,400 | — | — |
| 2008-11-14 | $9.42 | $26.72 | 15,900 | — | — |
| 2008-11-13 | $9.34 | $26.49 | 73,000 | — | — |
| 2008-11-12 | $9.31 | $26.41 | 48,100 | — | — |
| 2008-11-11 | $9.58 | $27.17 | 35,500 | — | — |
| 2008-11-10 | $9.79 | $27.77 | 40,200 | — | — |
| 2008-11-07 | $9.77 | $27.71 | 27,400 | — | — |
| 2008-11-06 | $9.72 | $27.57 | 163,200 | — | — |
| 2008-11-05 | $9.69 | $27.49 | 40,200 | — | — |
| 2008-11-04 | $9.54 | $27.06 | 91,000 | — | — |
| 2008-11-03 | $9.33 | $26.47 | 21,600 | — | — |
| 2008-10-31 | $9.21 | $26.13 | 28,100 | — | — |
| 2008-10-30 | $9.40 | $26.66 | 60,800 | — | — |
| 2008-10-29 | $9.45 | $26.81 | 51,300 | — | — |
| 2008-10-28 | $9.38 | $26.61 | 44,100 | — | — |
| 2008-10-27 | $9.17 | $26.01 | 43,700 | — | — |
| 2008-10-24 | $9.07 | $25.73 | 101,700 | — | — |
| 2008-10-23 | $9.14 | $25.93 | 98,500 | — | — |
| 2008-10-22 | $8.87 | $25.16 | 69,100 | — | — |
| 2008-10-21 | $8.82 | $24.88 | 22,400 | — | — |
| 2008-10-20 | $8.88 | $25.05 | 56,700 | — | — |
| 2008-10-17 | $8.37 | $23.61 | 110,700 | — | — |
| 2008-10-16 | $8.02 | $22.63 | 54,700 | — | — |
| 2008-10-15 | $7.90 | $22.29 | 78,000 | — | — |
| 2008-10-14 | $8.42 | $23.75 | 120,300 | — | — |
| 2008-10-13 | $8.18 | $23.08 | 34,400 | — | — |
| 2008-10-10 | $6.86 | $19.35 | 286,700 | — | — |
| 2008-10-09 | $7.60 | $21.44 | 132,600 | — | — |
| 2008-10-08 | $8.62 | $24.32 | 93,500 | — | — |
| 2008-10-07 | $9.15 | $25.81 | 72,000 | — | — |
| 2008-10-06 | $9.43 | $26.60 | 66,800 | — | — |
| 2008-10-03 | $9.86 | $27.82 | 19,100 | — | — |
| 2008-10-02 | $9.94 | $28.04 | 47,600 | — | — |
| 2008-10-01 | $9.80 | $27.65 | 45,000 | — | — |
| 2008-09-30 | $9.57 | $27.00 | 53,100 | — | — |
| 2008-09-29 | $9.59 | $27.06 | 36,600 | — | — |
| 2008-09-26 | $10.32 | $29.11 | 46,200 | — | — |
| 2008-09-25 | $10.67 | $30.10 | 62,200 | — | — |
| 2008-09-24 | $10.47 | $29.54 | 36,100 | — | — |
| 2008-09-23 | $10.57 | $29.82 | 41,800 | — | — |
| 2008-09-22 | $10.57 | $29.82 | 55,000 | — | — |
| 2008-09-19 | $10.90 | $30.75 | 100,300 | — | — |
| 2008-09-18 | $10.35 | $29.20 | 127,700 | — | — |
| 2008-09-17 | $10.91 | $30.78 | 104,100 | — | — |
| 2008-09-16 | $11.25 | $31.57 | 56,800 | — | — |
| 2008-09-15 | $11.50 | $32.28 | 67,200 | — | — |
| 2008-09-12 | $11.58 | $32.50 | 42,400 | — | — |
| 2008-09-11 | $11.62 | $32.61 | 33,400 | — | — |
| 2008-09-10 | $11.76 | $33.01 | 22,200 | — | — |
| 2008-09-09 | $11.87 | $33.31 | 33,600 | — | — |
| 2008-09-08 | $11.87 | $33.31 | 26,600 | — | — |
| 2008-09-05 | $11.82 | $33.17 | 11,800 | — | — |
| 2008-09-04 | $11.81 | $33.15 | 19,800 | — | — |
| 2008-09-03 | $11.84 | $33.23 | 4,300 | — | — |
| 2008-09-02 | $11.81 | $33.15 | 31,000 | — | — |
| 2008-08-29 | $11.82 | $33.17 | 21,000 | — | — |
| 2008-08-28 | $11.88 | $33.34 | 34,500 | — | — |
| 2008-08-27 | $11.84 | $33.23 | 71,500 | — | — |
| 2008-08-26 | $11.82 | $33.17 | 15,600 | — | — |
| 2008-08-25 | $11.75 | $32.98 | 13,100 | — | — |
| 2008-08-22 | $11.66 | $32.73 | 19,800 | — | — |
| 2008-08-21 | $11.70 | $32.84 | 42,800 | — | — |
| 2008-08-20 | $11.75 | $32.98 | 34,200 | — | — |
| 2008-08-19 | $11.73 | $32.76 | 48,000 | — | — |
| 2008-08-18 | $11.77 | $32.87 | 10,400 | — | — |
| 2008-08-15 | $11.80 | $32.95 | 21,200 | — | — |
| 2008-08-14 | $11.81 | $32.98 | 21,300 | — | — |
| 2008-08-13 | $11.83 | $33.04 | 13,600 | — | — |
| 2008-08-12 | $11.81 | $32.98 | 8,500 | — | — |
| 2008-08-11 | $11.81 | $32.98 | 22,400 | — | — |
| 2008-08-08 | $11.83 | $33.04 | 29,200 | — | — |
| 2008-08-07 | $11.72 | $32.73 | 36,700 | — | — |
| 2008-08-06 | $11.82 | $33.01 | 27,000 | — | — |
| 2008-08-05 | $11.83 | $33.04 | 28,200 | — | — |
| 2008-08-04 | $11.82 | $33.01 | 43,400 | — | — |
| 2008-08-01 | $11.81 | $32.98 | 20,000 | — | — |
| 2008-07-31 | $11.77 | $32.87 | 24,700 | — | — |
| 2008-07-30 | $11.76 | $32.84 | 22,900 | — | — |
| 2008-07-29 | $11.80 | $32.95 | 20,400 | — | — |
| 2008-07-28 | $11.79 | $32.93 | 61,800 | — | — |
| 2008-07-25 | $11.75 | $32.82 | 64,300 | — | — |
| 2008-07-24 | $11.74 | $32.79 | 49,500 | — | — |
| 2008-07-23 | $11.77 | $32.87 | 30,700 | — | — |
| 2008-07-22 | $11.82 | $33.01 | 17,300 | — | — |
| 2008-07-21 | $11.86 | $33.12 | 19,500 | — | — |
| 2008-07-18 | $11.90 | $33.23 | 41,700 | — | — |
| 2008-07-17 | $11.97 | $33.43 | 18,300 | — | — |
| 2008-07-16 | $11.86 | $33.12 | 44,900 | — | — |
| 2008-07-15 | $11.95 | $33.21 | 52,300 | — | — |
| 2008-07-14 | $11.96 | $33.24 | 50,100 | — | — |
| 2008-07-11 | $12.16 | $33.80 | 26,200 | — | — |
| 2008-07-10 | $12.26 | $34.07 | 30,800 | — | — |
| 2008-07-09 | $12.26 | $34.07 | 30,500 | — | — |
| 2008-07-08 | $12.21 | $33.93 | 33,100 | — | — |
| 2008-07-07 | $12.18 | $33.85 | 24,500 | — | — |
| 2008-07-03 | $12.13 | $33.71 | 3,300 | — | — |
| 2008-07-02 | $12.15 | $33.77 | 16,100 | — | — |
| 2008-07-01 | $12.10 | $33.63 | 27,600 | — | — |
| 2008-06-30 | $12.00 | $33.35 | 19,200 | — | — |
| 2008-06-27 | $12.03 | $33.43 | 7,100 | — | — |
| 2008-06-26 | $11.99 | $33.32 | 38,100 | — | — |
| 2008-06-25 | $12.10 | $33.63 | 19,000 | — | — |
| 2008-06-24 | $12.04 | $33.46 | 48,600 | — | — |
| 2008-06-23 | $12.01 | $33.38 | 49,600 | — | — |
| 2008-06-20 | $12.23 | $33.99 | 14,700 | — | — |
| 2008-06-19 | $12.33 | $34.27 | 14,300 | — | — |
| 2008-06-18 | $12.36 | $34.35 | 22,000 | — | — |
| 2008-06-17 | $12.49 | $34.55 | 9,700 | — | — |
| 2008-06-16 | $12.50 | $34.58 | 17,000 | — | — |
| 2008-06-13 | $12.43 | $34.39 | 16,300 | — | — |
| 2008-06-12 | $12.37 | $34.22 | 56,900 | — | — |
| 2008-06-11 | $12.49 | $34.55 | 41,500 | — | — |
| 2008-06-10 | $12.61 | $34.88 | 24,400 | — | — |
| 2008-06-09 | $12.67 | $35.05 | 29,900 | — | — |
| 2008-06-06 | $12.64 | $34.97 | 15,600 | — | — |
| 2008-06-05 | $12.69 | $35.10 | 16,800 | — | — |
| 2008-06-04 | $12.69 | $35.10 | 18,400 | — | — |
| 2008-06-03 | $12.74 | $35.24 | 21,700 | — | — |
| 2008-06-02 | $12.71 | $35.16 | 30,900 | — | — |
| 2008-05-30 | $12.72 | $35.19 | 21,100 | — | — |
| 2008-05-29 | $12.75 | $35.27 | 53,500 | — | — |
| 2008-05-28 | $12.71 | $35.16 | 30,600 | — | — |
| 2008-05-27 | $12.66 | $35.02 | 28,100 | — | — |
| 2008-05-23 | $12.61 | $34.88 | 33,400 | — | — |
| 2008-05-22 | $12.65 | $34.99 | 24,200 | — | — |
| 2008-05-21 | $12.68 | $35.08 | 37,500 | — | — |
| 2008-05-20 | $12.73 | $35.05 | 43,700 | — | — |
| 2008-05-19 | $12.70 | $34.97 | 21,500 | — | — |
| 2008-05-16 | $12.64 | $34.81 | 9,900 | — | — |
| 2008-05-15 | $12.63 | $34.78 | 21,500 | — | — |
| 2008-05-14 | $12.64 | $34.81 | 43,800 | — | — |
| 2008-05-13 | $12.64 | $34.81 | 34,500 | — | — |
| 2008-05-12 | $12.60 | $34.70 | 11,200 | — | — |
| 2008-05-09 | $12.60 | $34.70 | 16,100 | — | — |
| 2008-05-08 | $12.55 | $34.56 | 26,500 | — | — |
| 2008-05-07 | $12.55 | $34.56 | 30,400 | — | — |
| 2008-05-06 | $12.61 | $34.72 | 41,200 | — | — |
| 2008-05-05 | $12.61 | $34.72 | 25,600 | — | — |
| 2008-05-02 | $12.62 | $34.75 | 43,500 | — | — |
| 2008-05-01 | $12.69 | $34.94 | 21,900 | — | — |
| 2008-04-30 | $12.62 | $34.75 | 23,100 | — | — |
| 2008-04-29 | $12.61 | $34.72 | 17,200 | — | — |
| 2008-04-28 | $12.65 | $34.83 | 17,700 | — | — |
| 2008-04-25 | $12.63 | $34.78 | 34,900 | — | — |
| 2008-04-24 | $12.69 | $34.94 | 70,700 | — | — |
| 2008-04-23 | $12.71 | $35.00 | 18,100 | — | — |
| 2008-04-22 | $12.67 | $34.89 | 17,000 | — | — |
| 2008-04-21 | $12.64 | $34.81 | 16,500 | — | — |
| 2008-04-18 | $12.56 | $34.59 | 30,300 | — | — |
| 2008-04-17 | $12.55 | $34.56 | 7,800 | — | — |
| 2008-04-16 | $12.60 | $34.70 | 35,600 | — | — |
| 2008-04-15 | $12.59 | $34.51 | 41,100 | — | — |
| 2008-04-14 | $12.63 | $34.62 | 28,100 | — | — |
| 2008-04-11 | $12.67 | $34.73 | 50,000 | — | — |
| 2008-04-10 | $12.59 | $34.51 | 38,700 | — | — |
| 2008-04-09 | $12.43 | $34.07 | 18,800 | — | — |
| 2008-04-08 | $12.33 | $33.80 | 37,500 | — | — |
| 2008-04-07 | $12.47 | $34.18 | 19,400 | — | — |
| 2008-04-04 | $12.39 | $33.96 | 24,800 | — | — |
| 2008-04-03 | $12.30 | $33.71 | 37,100 | — | — |
| 2008-04-02 | $12.27 | $33.63 | 25,500 | — | — |
| 2008-04-01 | $12.31 | $33.74 | 27,000 | — | — |
| 2008-03-31 | $12.26 | $33.60 | 27,500 | — | — |
| 2008-03-28 | $12.29 | $33.69 | 18,700 | — | — |
| 2008-03-27 | $12.28 | $33.66 | 24,800 | — | — |
| 2008-03-26 | $12.27 | $33.63 | 51,200 | — | — |
| 2008-03-25 | $12.14 | $33.28 | 22,400 | — | — |
| 2008-03-24 | $11.98 | $32.84 | 36,800 | — | — |
| 2008-03-20 | $11.90 | $32.62 | 32,000 | — | — |
| 2008-03-19 | $11.87 | $32.54 | 73,200 | — | — |
| 2008-03-18 | $11.85 | $32.48 | 47,400 | — | — |
| 2008-03-17 | $11.77 | $32.26 | 89,000 | — | — |
| 2008-03-14 | $12.01 | $32.92 | 28,800 | — | — |
| 2008-03-13 | $12.14 | $33.28 | 25,500 | — | — |
| 2008-03-12 | $12.15 | $33.30 | 43,700 | — | — |
| 2008-03-11 | $12.21 | $33.47 | 16,300 | — | — |
| 2008-03-10 | $12.23 | $33.52 | 32,500 | — | — |
| 2008-03-07 | $12.27 | $33.63 | 60,600 | — | — |
| 2008-03-06 | $12.30 | $33.71 | 43,400 | — | — |
| 2008-03-05 | $12.48 | $34.21 | 55,000 | — | — |
| 2008-03-04 | $12.40 | $33.83 | 82,300 | — | — |
| 2008-03-03 | $12.32 | $33.61 | 70,600 | — | — |
| 2008-02-29 | $12.20 | $33.28 | 52,400 | — | — |
| 2008-02-28 | $12.48 | $34.05 | 18,600 | — | — |
| 2008-02-27 | $12.69 | $34.62 | 39,200 | — | — |
| 2008-02-26 | $12.70 | $34.65 | 13,000 | — | — |
| 2008-02-25 | $12.71 | $34.68 | 41,300 | — | — |
| 2008-02-22 | $12.55 | $34.24 | 48,600 | — | — |
| 2008-02-21 | $12.74 | $34.76 | 35,500 | — | — |
| 2008-02-20 | $12.83 | $35.00 | 32,400 | — | — |
| 2008-02-19 | $12.85 | $35.06 | 45,200 | — | — |
| 2008-02-15 | $12.71 | $34.68 | 43,500 | — | — |
| 2008-02-14 | $12.70 | $34.65 | 77,700 | — | — |
| 2008-02-13 | $13.26 | $36.18 | 56,500 | — | — |
| 2008-02-12 | $13.45 | $36.69 | 46,400 | — | — |
| 2008-02-11 | $13.41 | $36.59 | 28,300 | — | — |
| 2008-02-08 | $13.36 | $36.45 | 20,800 | — | — |
| 2008-02-07 | $13.35 | $36.42 | 13,300 | — | — |
| 2008-02-06 | $13.28 | $36.23 | 9,000 | — | — |
| 2008-02-05 | $13.41 | $36.43 | 21,500 | — | — |
| 2008-02-04 | $13.36 | $36.29 | 20,100 | — | — |
| 2008-02-01 | $13.40 | $36.40 | 28,700 | — | — |
| 2008-01-31 | $13.37 | $36.32 | 14,700 | — | — |
| 2008-01-30 | $13.32 | $36.18 | 74,300 | — | — |
| 2008-01-29 | $13.25 | $35.99 | 89,400 | — | — |
| 2008-01-28 | $13.27 | $36.05 | 57,700 | — | — |
| 2008-01-25 | $13.31 | $36.16 | 21,100 | — | — |
| 2008-01-24 | $13.35 | $36.26 | 39,000 | — | — |
| 2008-01-23 | $13.28 | $36.07 | 56,200 | — | — |
| 2008-01-22 | $13.17 | $35.77 | 51,100 | — | — |
| 2008-01-18 | $12.96 | $35.20 | 38,000 | — | — |
| 2008-01-17 | $13.23 | $35.94 | 35,100 | — | — |
| 2008-01-16 | $13.32 | $36.18 | 22,300 | — | — |
| 2008-01-15 | $13.19 | $35.83 | 16,400 | — | — |
| 2008-01-14 | $13.16 | $35.75 | 37,300 | — | — |
| 2008-01-11 | $13.10 | $35.58 | 12,800 | — | — |
| 2008-01-10 | $13.09 | $35.56 | 16,500 | — | — |
| 2008-01-09 | $13.10 | $35.58 | 13,400 | — | — |
| 2008-01-08 | $13.18 | $35.64 | 21,400 | — | — |
| 2008-01-07 | $13.09 | $35.40 | 26,500 | — | — |
| 2008-01-04 | $13.03 | $35.24 | 27,400 | — | — |
| 2008-01-03 | $12.87 | $34.81 | 36,000 | — | — |
| 2008-01-02 | $12.70 | $34.35 | 23,600 | — | — |