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
- 1993-11-03 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 | $10.54 | $11.20 | 141,600 | — | — |
| 2008-12-30 | $9.77 | $10.38 | 111,400 | — | — |
| 2008-12-29 | $9.04 | $9.60 | 103,200 | — | — |
| 2008-12-26 | $9.31 | $9.89 | 47,800 | — | — |
| 2008-12-24 | $9.43 | $10.02 | 102,900 | — | — |
| 2008-12-23 | $9.03 | $9.59 | 179,400 | — | — |
| 2008-12-22 | $9.16 | $9.73 | 243,800 | — | — |
| 2008-12-19 | $10.50 | $11.15 | 447,500 | — | — |
| 2008-12-18 | $11.77 | $12.50 | 162,300 | — | — |
| 2008-12-17 | $12.08 | $12.83 | 184,200 | — | — |
| 2008-12-16 | $12.94 | $13.75 | 176,400 | — | — |
| 2008-12-15 | $10.13 | $10.76 | 172,500 | — | — |
| 2008-12-12 | $11.40 | $12.11 | 157,200 | — | — |
| 2008-12-11 | $10.30 | $10.94 | 214,100 | — | — |
| 2008-12-10 | $11.44 | $12.15 | 135,100 | — | — |
| 2008-12-09 | $10.51 | $11.16 | 139,300 | — | — |
| 2008-12-08 | $11.77 | $12.50 | 193,000 | — | — |
| 2008-12-05 | $11.56 | $12.28 | 211,300 | — | — |
| 2008-12-04 | $11.06 | $11.75 | 319,000 | — | — |
| 2008-12-03 | $10.14 | $10.77 | 213,500 | — | — |
| 2008-12-02 | $9.35 | $9.93 | 240,600 | — | — |
| 2008-12-01 | $8.42 | $8.94 | 232,000 | — | — |
| 2008-11-28 | $10.54 | $11.20 | 132,300 | — | — |
| 2008-11-26 | $9.66 | $10.26 | 293,700 | — | — |
| 2008-11-25 | $7.11 | $7.55 | 358,300 | — | — |
| 2008-11-24 | $6.85 | $7.28 | 293,200 | — | — |
| 2008-11-21 | $5.59 | $5.94 | 403,300 | — | — |
| 2008-11-20 | $6.22 | $6.61 | 305,700 | — | — |
| 2008-11-19 | $7.58 | $8.05 | 155,700 | — | — |
| 2008-11-18 | $8.76 | $9.31 | 306,900 | — | — |
| 2008-11-17 | $9.70 | $10.30 | 182,100 | — | — |
| 2008-11-14 | $10.50 | $11.15 | 206,500 | — | — |
| 2008-11-13 | $11.01 | $11.70 | 297,800 | — | — |
| 2008-11-12 | $10.33 | $10.97 | 90,500 | — | — |
| 2008-11-11 | $11.37 | $12.08 | 111,100 | — | — |
| 2008-11-10 | $11.38 | $12.09 | 107,400 | — | — |
| 2008-11-07 | $12.52 | $13.30 | 253,900 | — | — |
| 2008-11-06 | $13.38 | $14.21 | 165,200 | — | — |
| 2008-11-05 | $13.63 | $14.48 | 161,800 | — | — |
| 2008-11-04 | $13.82 | $14.68 | 378,200 | — | — |
| 2008-11-03 | $13.05 | $13.86 | 207,500 | — | — |
| 2008-10-31 | $13.61 | $14.46 | 699,500 | — | — |
| 2008-10-30 | $11.95 | $12.69 | 369,300 | — | — |
| 2008-10-29 | $10.50 | $11.15 | 269,300 | — | — |
| 2008-10-28 | $10.49 | $11.14 | 345,000 | — | — |
| 2008-10-27 | $10.87 | $11.55 | 262,900 | — | — |
| 2008-10-24 | $11.53 | $12.25 | 240,500 | — | — |
| 2008-10-23 | $12.10 | $12.85 | 395,300 | — | — |
| 2008-10-22 | $14.28 | $15.17 | 250,400 | — | — |
| 2008-10-21 | $15.00 | $15.93 | 100,800 | — | — |
| 2008-10-20 | $16.49 | $17.52 | 126,500 | — | — |
| 2008-10-17 | $15.58 | $16.55 | 181,300 | — | — |
| 2008-10-16 | $16.26 | $17.27 | 305,100 | — | — |
| 2008-10-15 | $14.47 | $15.37 | 147,100 | — | — |
| 2008-10-14 | $15.80 | $16.78 | 189,400 | — | — |
| 2008-10-13 | $16.48 | $17.51 | 82,500 | — | — |
| 2008-10-10 | $16.84 | $17.89 | 358,100 | — | — |
| 2008-10-09 | $15.96 | $16.95 | 327,900 | — | — |
| 2008-10-08 | $16.58 | $17.61 | 338,400 | — | — |
| 2008-10-07 | $16.54 | $17.57 | 251,300 | — | — |
| 2008-10-06 | $17.75 | $18.85 | 316,300 | — | — |
| 2008-10-03 | $19.51 | $20.72 | 221,800 | — | — |
| 2008-10-02 | $21.10 | $22.41 | 112,500 | — | — |
| 2008-10-01 | $22.98 | $24.41 | 232,800 | — | — |
| 2008-09-30 | $22.78 | $24.20 | 147,300 | — | — |
| 2008-09-29 | $22.50 | $23.90 | 451,200 | — | — |
| 2008-09-26 | $23.27 | $24.72 | 316,800 | — | — |
| 2008-09-25 | $22.23 | $23.61 | 262,500 | — | — |
| 2008-09-24 | $22.03 | $23.40 | 251,500 | — | — |
| 2008-09-23 | $21.11 | $22.42 | 264,800 | — | — |
| 2008-09-22 | $21.10 | $22.41 | 184,000 | — | — |
| 2008-09-19 | $24.53 | $26.06 | 539,900 | — | — |
| 2008-09-18 | $22.49 | $23.89 | 523,600 | — | — |
| 2008-09-17 | $19.48 | $20.69 | 170,500 | — | — |
| 2008-09-16 | $20.34 | $21.61 | 273,500 | — | — |
| 2008-09-15 | $19.34 | $20.54 | 152,200 | — | — |
| 2008-09-12 | $20.28 | $21.54 | 148,500 | — | — |
| 2008-09-11 | $20.32 | $21.58 | 143,600 | — | — |
| 2008-09-10 | $19.72 | $20.95 | 202,800 | — | — |
| 2008-09-09 | $18.86 | $20.03 | 349,600 | — | — |
| 2008-09-08 | $19.48 | $20.69 | 246,300 | — | — |
| 2008-09-05 | $18.56 | $19.72 | 179,300 | — | — |
| 2008-09-04 | $17.67 | $18.77 | 165,800 | — | — |
| 2008-09-03 | $18.76 | $19.93 | 207,700 | — | — |
| 2008-09-02 | $17.91 | $19.02 | 187,700 | — | — |
| 2008-08-29 | $17.91 | $19.02 | 137,100 | — | — |
| 2008-08-28 | $17.87 | $18.98 | 149,200 | — | — |
| 2008-08-27 | $16.88 | $17.93 | 158,200 | — | — |
| 2008-08-26 | $15.73 | $16.71 | 226,200 | — | — |
| 2008-08-25 | $16.38 | $17.40 | 160,600 | — | — |
| 2008-08-22 | $17.90 | $19.01 | 169,700 | — | — |
| 2008-08-21 | $17.11 | $18.17 | 208,000 | — | — |
| 2008-08-20 | $16.34 | $17.36 | 145,400 | — | — |
| 2008-08-19 | $15.98 | $16.97 | 129,700 | — | — |
| 2008-08-18 | $16.55 | $17.58 | 192,400 | — | — |
| 2008-08-15 | $17.49 | $18.58 | 197,300 | — | — |
| 2008-08-14 | $16.87 | $17.92 | 322,600 | — | — |
| 2008-08-13 | $16.55 | $17.58 | 199,300 | — | — |
| 2008-08-12 | $17.36 | $18.44 | 314,000 | — | — |
| 2008-08-11 | $18.47 | $19.62 | 291,000 | — | — |
| 2008-08-08 | $18.89 | $20.07 | 350,300 | — | — |
| 2008-08-07 | $18.53 | $19.68 | 146,400 | — | — |
| 2008-08-06 | $18.80 | $19.97 | 254,000 | — | — |
| 2008-08-05 | $18.48 | $19.63 | 238,800 | — | — |
| 2008-08-04 | $18.60 | $19.76 | 218,700 | — | — |
| 2008-08-01 | $18.76 | $19.93 | 306,600 | — | — |
| 2008-07-31 | $18.95 | $20.13 | 506,600 | — | — |
| 2008-07-30 | $20.86 | $22.16 | 271,900 | — | — |
| 2008-07-29 | $20.96 | $22.26 | 286,800 | — | — |
| 2008-07-28 | $19.80 | $21.03 | 405,400 | — | — |
| 2008-07-25 | $20.41 | $21.68 | 269,400 | — | — |
| 2008-07-24 | $20.04 | $21.29 | 490,700 | — | — |
| 2008-07-23 | $21.45 | $22.79 | 565,900 | — | — |
| 2008-07-22 | $20.30 | $21.56 | 343,600 | — | — |
| 2008-07-21 | $18.62 | $19.78 | 226,300 | — | — |
| 2008-07-18 | $18.17 | $19.30 | 260,900 | — | — |
| 2008-07-17 | $18.17 | $19.30 | 544,400 | — | — |
| 2008-07-16 | $16.88 | $17.93 | 432,900 | — | — |
| 2008-07-15 | $13.95 | $14.82 | 266,300 | — | — |
| 2008-07-14 | $13.81 | $14.67 | 247,300 | — | — |
| 2008-07-11 | $13.49 | $14.33 | 199,300 | — | — |
| 2008-07-10 | $13.29 | $14.12 | 393,300 | — | — |
| 2008-07-09 | $13.48 | $14.32 | 286,000 | — | — |
| 2008-07-08 | $15.58 | $16.55 | 310,200 | — | — |
| 2008-07-07 | $13.71 | $14.56 | 221,600 | — | — |
| 2008-07-03 | $13.94 | $14.81 | 106,000 | — | — |
| 2008-07-02 | $14.00 | $14.87 | 300,800 | — | — |
| 2008-07-01 | $16.03 | $17.03 | 286,700 | — | — |
| 2008-06-30 | $15.73 | $16.71 | 260,900 | — | — |
| 2008-06-27 | $16.82 | $17.87 | 528,500 | — | — |
| 2008-06-26 | $14.94 | $15.84 | 511,400 | — | — |
| 2008-06-25 | $15.96 | $16.93 | 433,500 | — | — |
| 2008-06-24 | $15.77 | $16.72 | 359,600 | — | — |
| 2008-06-23 | $16.01 | $16.98 | 246,000 | — | — |
| 2008-06-20 | $16.64 | $17.65 | 402,300 | — | — |
| 2008-06-19 | $17.61 | $18.67 | 166,900 | — | — |
| 2008-06-18 | $17.15 | $18.19 | 464,700 | — | — |
| 2008-06-17 | $17.25 | $18.29 | 594,800 | — | — |
| 2008-06-16 | $19.39 | $20.56 | 302,000 | — | — |
| 2008-06-13 | $18.89 | $20.03 | 278,900 | — | — |
| 2008-06-12 | $17.51 | $18.57 | 408,500 | — | — |
| 2008-06-11 | $16.11 | $17.08 | 230,900 | — | — |
| 2008-06-10 | $17.39 | $18.44 | 173,400 | — | — |
| 2008-06-09 | $17.14 | $18.18 | 217,700 | — | — |
| 2008-06-06 | $17.79 | $18.87 | 146,900 | — | — |
| 2008-06-05 | $19.23 | $20.39 | 220,700 | — | — |
| 2008-06-04 | $19.02 | $20.17 | 287,300 | — | — |
| 2008-06-03 | $18.30 | $19.41 | 218,100 | — | — |
| 2008-06-02 | $17.31 | $18.36 | 117,900 | — | — |
| 2008-05-30 | $17.17 | $18.21 | 197,000 | — | — |
| 2008-05-29 | $17.42 | $18.47 | 185,800 | — | — |
| 2008-05-28 | $16.68 | $17.69 | 543,700 | — | — |
| 2008-05-27 | $16.71 | $17.72 | 158,400 | — | — |
| 2008-05-23 | $15.82 | $16.78 | 231,000 | — | — |
| 2008-05-22 | $16.15 | $17.13 | 140,200 | — | — |
| 2008-05-21 | $15.61 | $16.55 | 263,300 | — | — |
| 2008-05-20 | $15.62 | $16.56 | 209,100 | — | — |
| 2008-05-19 | $16.63 | $17.64 | 115,500 | — | — |
| 2008-05-16 | $17.10 | $18.13 | 166,600 | — | — |
| 2008-05-15 | $17.25 | $18.29 | 152,000 | — | — |
| 2008-05-14 | $17.14 | $18.18 | 117,100 | — | — |
| 2008-05-13 | $17.32 | $18.37 | 121,700 | — | — |
| 2008-05-12 | $17.07 | $18.10 | 166,600 | — | — |
| 2008-05-09 | $16.28 | $17.26 | 136,600 | — | — |
| 2008-05-08 | $16.55 | $17.55 | 165,600 | — | — |
| 2008-05-07 | $17.13 | $18.17 | 319,800 | — | — |
| 2008-05-06 | $18.10 | $19.19 | 186,600 | — | — |
| 2008-05-05 | $17.45 | $18.51 | 166,200 | — | — |
| 2008-05-02 | $17.61 | $18.67 | 124,300 | — | — |
| 2008-05-01 | $16.61 | $17.61 | 240,300 | — | — |
| 2008-04-30 | $17.15 | $18.19 | 193,800 | — | — |
| 2008-04-29 | $18.03 | $19.12 | 164,300 | — | — |
| 2008-04-28 | $17.98 | $19.07 | 134,800 | — | — |
| 2008-04-25 | $17.50 | $18.56 | 124,000 | — | — |
| 2008-04-24 | $16.81 | $17.83 | 286,000 | — | — |
| 2008-04-23 | $15.94 | $16.90 | 232,700 | — | — |
| 2008-04-22 | $16.44 | $17.43 | 123,000 | — | — |
| 2008-04-21 | $17.12 | $18.16 | 159,300 | — | — |
| 2008-04-18 | $17.90 | $18.98 | 196,300 | — | — |
| 2008-04-17 | $16.69 | $17.70 | 183,400 | — | — |
| 2008-04-16 | $17.22 | $18.26 | 305,700 | — | — |
| 2008-04-15 | $16.76 | $17.77 | 274,300 | — | — |
| 2008-04-14 | $17.25 | $18.29 | 100,900 | — | — |
| 2008-04-11 | $17.70 | $18.77 | 135,100 | — | — |
| 2008-04-10 | $18.31 | $19.42 | 211,100 | — | — |
| 2008-04-09 | $17.22 | $18.26 | 186,500 | — | — |
| 2008-04-08 | $18.82 | $19.96 | 190,600 | — | — |
| 2008-04-07 | $19.15 | $20.31 | 245,100 | — | — |
| 2008-04-04 | $19.41 | $20.58 | 292,000 | — | — |
| 2008-04-03 | $18.99 | $20.14 | 323,200 | — | — |
| 2008-04-02 | $17.74 | $18.81 | 313,400 | — | — |
| 2008-04-01 | $17.86 | $18.94 | 260,200 | — | — |
| 2008-03-31 | $16.98 | $18.01 | 235,000 | — | — |
| 2008-03-28 | $16.03 | $17.00 | 193,400 | — | — |
| 2008-03-27 | $16.75 | $17.74 | 268,900 | — | — |
| 2008-03-26 | $17.00 | $18.00 | 269,400 | — | — |
| 2008-03-25 | $18.20 | $19.27 | 374,400 | — | — |
| 2008-03-24 | $18.49 | $19.58 | 492,500 | — | — |
| 2008-03-20 | $17.05 | $18.05 | 1,076,600 | — | — |
| 2008-03-19 | $17.57 | $18.60 | 345,600 | — | — |
| 2008-03-18 | $16.98 | $17.98 | 696,400 | — | — |
| 2008-03-17 | $17.36 | $18.38 | 335,100 | — | — |
| 2008-03-14 | $17.89 | $18.94 | 336,500 | — | — |
| 2008-03-13 | $18.37 | $19.45 | 488,700 | — | — |
| 2008-03-12 | $17.61 | $18.65 | 289,300 | — | — |
| 2008-03-11 | $17.60 | $18.64 | 285,600 | — | — |
| 2008-03-10 | $15.84 | $16.77 | 162,300 | — | — |
| 2008-03-07 | $16.08 | $17.03 | 248,200 | — | — |
| 2008-03-06 | $16.03 | $16.97 | 293,900 | — | — |
| 2008-03-05 | $17.09 | $18.10 | 380,600 | — | — |
| 2008-03-04 | $16.80 | $17.79 | 332,600 | — | — |
| 2008-03-03 | $15.92 | $16.86 | 679,200 | — | — |
| 2008-02-29 | $16.49 | $17.46 | 329,300 | — | — |
| 2008-02-28 | $17.49 | $18.52 | 389,900 | — | — |
| 2008-02-27 | $18.84 | $19.95 | 390,300 | — | — |
| 2008-02-26 | $18.42 | $19.50 | 378,400 | — | — |
| 2008-02-25 | $17.95 | $19.01 | 199,800 | — | — |
| 2008-02-22 | $17.33 | $18.35 | 255,300 | — | — |
| 2008-02-21 | $17.30 | $18.32 | 254,400 | — | — |
| 2008-02-20 | $17.93 | $18.99 | 406,700 | — | — |
| 2008-02-19 | $17.22 | $18.23 | 360,000 | — | — |
| 2008-02-15 | $16.75 | $17.74 | 483,600 | — | — |
| 2008-02-14 | $17.64 | $18.68 | 551,200 | — | — |
| 2008-02-13 | $18.36 | $19.44 | 236,100 | — | — |
| 2008-02-12 | $17.66 | $18.70 | 374,500 | — | — |
| 2008-02-11 | $17.12 | $18.13 | 266,300 | — | — |
| 2008-02-08 | $16.05 | $17.00 | 489,100 | — | — |
| 2008-02-07 | $16.21 | $17.16 | 467,900 | — | — |
| 2008-02-06 | $16.25 | $17.21 | 830,700 | — | — |
| 2008-02-05 | $15.38 | $16.29 | 379,800 | — | — |
| 2008-02-04 | $15.19 | $16.08 | 462,800 | — | — |
| 2008-02-01 | $16.12 | $17.07 | 566,400 | — | — |
| 2008-01-31 | $14.95 | $15.83 | 632,900 | — | — |
| 2008-01-30 | $13.96 | $14.78 | 604,900 | — | — |
| 2008-01-29 | $14.00 | $14.82 | 472,700 | — | — |
| 2008-01-28 | $13.16 | $13.93 | 430,100 | — | — |
| 2008-01-25 | $12.99 | $13.75 | 790,800 | — | — |
| 2008-01-24 | $12.82 | $13.57 | 551,200 | — | — |
| 2008-01-23 | $11.55 | $12.23 | 794,500 | — | — |
| 2008-01-22 | $10.24 | $10.84 | 623,900 | — | — |
| 2008-01-18 | $9.25 | $9.79 | 275,600 | — | — |
| 2008-01-17 | $9.43 | $9.99 | 410,200 | — | — |
| 2008-01-16 | $9.03 | $9.56 | 373,600 | — | — |
| 2008-01-15 | $8.01 | $8.48 | 381,600 | — | — |
| 2008-01-14 | $8.96 | $9.49 | 337,500 | — | — |
| 2008-01-11 | $9.24 | $9.78 | 407,100 | — | — |
| 2008-01-10 | $8.53 | $9.03 | 532,700 | — | — |
| 2008-01-09 | $7.83 | $8.29 | 649,900 | — | — |
| 2008-01-08 | $8.30 | $8.79 | 530,100 | — | — |
| 2008-01-07 | $8.73 | $9.24 | 358,400 | — | — |
| 2008-01-04 | $9.03 | $9.56 | 246,100 | — | — |
| 2008-01-03 | $9.67 | $10.24 | 465,700 | — | — |
| 2008-01-02 | $10.47 | $11.09 | 588,100 | — | — |