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
- 1993-09-30 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 | $9.39 | $10.54 | 297,200 | — | — |
| 2008-12-30 | $9.26 | $10.39 | 345,200 | — | — |
| 2008-12-29 | $8.50 | $9.54 | 390,100 | — | — |
| 2008-12-26 | $8.70 | $9.76 | 308,100 | — | — |
| 2008-12-24 | $7.99 | $8.97 | 113,100 | — | — |
| 2008-12-23 | $7.92 | $8.89 | 253,900 | — | — |
| 2008-12-22 | $7.64 | $8.57 | 288,600 | — | — |
| 2008-12-19 | $7.83 | $8.79 | 602,400 | — | — |
| 2008-12-18 | $7.29 | $8.18 | 539,400 | — | — |
| 2008-12-17 | $7.50 | $8.42 | 550,500 | — | — |
| 2008-12-16 | $6.67 | $7.48 | 1,379,700 | — | — |
| 2008-12-15 | $6.64 | $7.45 | 1,244,300 | — | — |
| 2008-12-12 | $7.50 | $8.42 | 1,915,000 | — | — |
| 2008-12-11 | $6.83 | $7.66 | 980,700 | — | — |
| 2008-12-10 | $8.04 | $9.02 | 846,500 | — | — |
| 2008-12-09 | $9.29 | $10.42 | 851,200 | — | — |
| 2008-12-08 | $9.92 | $11.13 | 509,700 | — | — |
| 2008-12-05 | $9.97 | $11.19 | 379,700 | — | — |
| 2008-12-04 | $11.41 | $12.80 | 431,600 | — | — |
| 2008-12-03 | $13.56 | $15.22 | 397,700 | — | — |
| 2008-12-02 | $12.34 | $13.85 | 208,000 | — | — |
| 2008-12-01 | $11.71 | $13.14 | 236,900 | — | — |
| 2008-11-28 | $13.50 | $15.15 | 73,900 | — | — |
| 2008-11-26 | $13.85 | $15.54 | 131,300 | — | — |
| 2008-11-25 | $12.32 | $13.83 | 207,000 | — | — |
| 2008-11-24 | $12.48 | $14.00 | 174,300 | — | — |
| 2008-11-21 | $11.17 | $12.53 | 257,900 | — | — |
| 2008-11-20 | $10.69 | $12.00 | 308,900 | — | — |
| 2008-11-19 | $10.89 | $12.22 | 227,100 | — | — |
| 2008-11-18 | $11.89 | $13.34 | 249,000 | — | — |
| 2008-11-17 | $11.56 | $12.97 | 248,800 | — | — |
| 2008-11-14 | $11.61 | $13.03 | 160,800 | — | — |
| 2008-11-13 | $12.42 | $13.94 | 323,000 | — | — |
| 2008-11-12 | $11.63 | $13.05 | 147,200 | — | — |
| 2008-11-11 | $12.17 | $13.66 | 314,000 | — | — |
| 2008-11-10 | $12.91 | $14.49 | 103,300 | — | — |
| 2008-11-07 | $13.29 | $14.91 | 90,600 | — | — |
| 2008-11-06 | $13.37 | $15.00 | 175,600 | — | — |
| 2008-11-05 | $14.02 | $15.73 | 132,500 | — | — |
| 2008-11-04 | $15.09 | $16.93 | 143,200 | — | — |
| 2008-11-03 | $14.79 | $16.60 | 127,400 | — | — |
| 2008-10-31 | $15.21 | $17.07 | 243,800 | — | — |
| 2008-10-30 | $14.29 | $16.04 | 131,100 | — | — |
| 2008-10-29 | $13.96 | $15.67 | 186,100 | — | — |
| 2008-10-28 | $13.14 | $14.75 | 159,700 | — | — |
| 2008-10-27 | $12.06 | $13.53 | 268,900 | — | — |
| 2008-10-24 | $13.19 | $14.80 | 164,300 | — | — |
| 2008-10-23 | $14.05 | $15.77 | 264,600 | — | — |
| 2008-10-22 | $14.23 | $15.97 | 201,600 | — | — |
| 2008-10-21 | $14.69 | $16.48 | 214,700 | — | — |
| 2008-10-20 | $15.74 | $17.66 | 182,900 | — | — |
| 2008-10-17 | $15.68 | $17.60 | 219,800 | — | — |
| 2008-10-16 | $15.67 | $17.58 | 292,600 | — | — |
| 2008-10-15 | $14.98 | $16.81 | 217,300 | — | — |
| 2008-10-14 | $17.11 | $19.11 | 206,100 | — | — |
| 2008-10-13 | $17.83 | $19.91 | 154,300 | — | — |
| 2008-10-10 | $16.73 | $18.69 | 250,300 | — | — |
| 2008-10-09 | $15.80 | $17.65 | 282,900 | — | — |
| 2008-10-08 | $16.84 | $18.81 | 336,100 | — | — |
| 2008-10-07 | $17.65 | $19.71 | 117,100 | — | — |
| 2008-10-06 | $19.03 | $21.26 | 255,600 | — | — |
| 2008-10-03 | $19.55 | $21.84 | 193,300 | — | — |
| 2008-10-02 | $20.08 | $22.43 | 233,300 | — | — |
| 2008-10-01 | $21.69 | $24.23 | 183,600 | — | — |
| 2008-09-30 | $22.35 | $24.96 | 273,900 | — | — |
| 2008-09-29 | $22.96 | $25.64 | 183,900 | — | — |
| 2008-09-26 | $25.22 | $28.17 | 467,100 | — | — |
| 2008-09-25 | $23.76 | $26.54 | 115,500 | — | — |
| 2008-09-24 | $23.37 | $26.10 | 168,300 | — | — |
| 2008-09-23 | $22.95 | $25.63 | 176,400 | — | — |
| 2008-09-22 | $22.57 | $25.21 | 144,400 | — | — |
| 2008-09-19 | $23.04 | $25.73 | 418,000 | — | — |
| 2008-09-18 | $23.23 | $25.95 | 322,400 | — | — |
| 2008-09-17 | $23.01 | $25.70 | 239,800 | — | — |
| 2008-09-16 | $24.35 | $27.20 | 181,200 | — | — |
| 2008-09-15 | $23.22 | $25.94 | 140,300 | — | — |
| 2008-09-12 | $24.01 | $26.82 | 125,800 | — | — |
| 2008-09-11 | $24.48 | $27.34 | 213,300 | — | — |
| 2008-09-10 | $24.09 | $26.91 | 275,700 | — | — |
| 2008-09-09 | $23.10 | $25.80 | 295,400 | — | — |
| 2008-09-08 | $23.17 | $25.88 | 209,600 | — | — |
| 2008-09-05 | $22.24 | $24.84 | 205,200 | — | — |
| 2008-09-04 | $22.41 | $25.03 | 357,500 | — | — |
| 2008-09-03 | $23.50 | $26.25 | 219,900 | — | — |
| 2008-09-02 | $23.54 | $26.29 | 195,800 | — | — |
| 2008-08-29 | $23.19 | $25.90 | 163,800 | — | — |
| 2008-08-28 | $23.60 | $26.36 | 180,000 | — | — |
| 2008-08-27 | $23.46 | $26.20 | 179,800 | — | — |
| 2008-08-26 | $23.19 | $25.90 | 182,000 | — | — |
| 2008-08-25 | $23.42 | $26.16 | 130,300 | — | — |
| 2008-08-22 | $24.41 | $27.26 | 162,600 | — | — |
| 2008-08-21 | $24.08 | $26.90 | 111,500 | — | — |
| 2008-08-20 | $25.22 | $28.17 | 203,700 | — | — |
| 2008-08-19 | $24.86 | $27.77 | 111,300 | — | — |
| 2008-08-18 | $25.59 | $28.58 | 211,500 | — | — |
| 2008-08-15 | $25.42 | $28.39 | 135,600 | — | — |
| 2008-08-14 | $25.20 | $28.15 | 97,800 | — | — |
| 2008-08-13 | $25.05 | $27.98 | 117,500 | — | — |
| 2008-08-12 | $25.25 | $28.20 | 350,900 | — | — |
| 2008-08-11 | $24.15 | $26.97 | 203,800 | — | — |
| 2008-08-08 | $23.25 | $25.97 | 147,000 | — | — |
| 2008-08-07 | $21.29 | $23.78 | 117,000 | — | — |
| 2008-08-06 | $21.15 | $23.62 | 118,300 | — | — |
| 2008-08-05 | $21.32 | $23.81 | 147,200 | — | — |
| 2008-08-04 | $20.59 | $23.00 | 122,200 | — | — |
| 2008-08-01 | $21.09 | $23.56 | 159,200 | — | — |
| 2008-07-31 | $21.50 | $24.01 | 113,600 | — | — |
| 2008-07-30 | $21.61 | $24.14 | 100,900 | — | — |
| 2008-07-29 | $22.21 | $24.81 | 131,400 | — | — |
| 2008-07-28 | $21.12 | $23.59 | 73,400 | — | — |
| 2008-07-25 | $21.61 | $24.14 | 151,800 | — | — |
| 2008-07-24 | $21.34 | $23.84 | 104,800 | — | — |
| 2008-07-23 | $21.93 | $24.49 | 212,400 | — | — |
| 2008-07-22 | $21.75 | $24.29 | 178,500 | — | — |
| 2008-07-21 | $20.83 | $23.27 | 102,200 | — | — |
| 2008-07-18 | $20.57 | $22.98 | 114,400 | — | — |
| 2008-07-17 | $20.96 | $23.41 | 139,300 | — | — |
| 2008-07-16 | $20.00 | $22.34 | 106,000 | — | — |
| 2008-07-15 | $19.16 | $21.40 | 140,100 | — | — |
| 2008-07-14 | $19.27 | $21.43 | 106,200 | — | — |
| 2008-07-11 | $19.36 | $21.53 | 159,500 | — | — |
| 2008-07-10 | $19.08 | $21.22 | 167,200 | — | — |
| 2008-07-09 | $19.20 | $21.36 | 110,300 | — | — |
| 2008-07-08 | $20.12 | $22.38 | 218,600 | — | — |
| 2008-07-07 | $19.00 | $21.13 | 167,000 | — | — |
| 2008-07-03 | $18.97 | $21.10 | 59,700 | — | — |
| 2008-07-02 | $18.91 | $21.03 | 166,400 | — | — |
| 2008-07-01 | $19.59 | $21.79 | 162,700 | — | — |
| 2008-06-30 | $19.80 | $22.02 | 255,500 | — | — |
| 2008-06-27 | $19.85 | $22.08 | 270,300 | — | — |
| 2008-06-26 | $20.05 | $22.30 | 192,200 | — | — |
| 2008-06-25 | $20.35 | $22.64 | 126,800 | — | — |
| 2008-06-24 | $19.90 | $22.13 | 261,900 | — | — |
| 2008-06-23 | $19.95 | $22.19 | 166,500 | — | — |
| 2008-06-20 | $20.30 | $22.58 | 209,800 | — | — |
| 2008-06-19 | $20.64 | $22.96 | 112,500 | — | — |
| 2008-06-18 | $20.07 | $22.32 | 140,000 | — | — |
| 2008-06-17 | $20.05 | $22.30 | 138,500 | — | — |
| 2008-06-16 | $20.69 | $23.01 | 169,800 | — | — |
| 2008-06-13 | $20.83 | $23.17 | 102,700 | — | — |
| 2008-06-12 | $20.46 | $22.76 | 142,100 | — | — |
| 2008-06-11 | $20.11 | $22.37 | 166,400 | — | — |
| 2008-06-10 | $20.56 | $22.87 | 113,900 | — | — |
| 2008-06-09 | $20.48 | $22.78 | 182,200 | — | — |
| 2008-06-06 | $20.26 | $22.53 | 276,800 | — | — |
| 2008-06-05 | $21.10 | $23.47 | 303,700 | — | — |
| 2008-06-04 | $20.63 | $22.95 | 254,600 | — | — |
| 2008-06-03 | $20.93 | $23.28 | 454,700 | — | — |
| 2008-06-02 | $21.40 | $23.80 | 441,000 | — | — |
| 2008-05-30 | $22.20 | $24.69 | 204,900 | — | — |
| 2008-05-29 | $22.00 | $24.47 | 267,700 | — | — |
| 2008-05-28 | $23.09 | $25.68 | 194,000 | — | — |
| 2008-05-27 | $21.96 | $24.43 | 168,200 | — | — |
| 2008-05-23 | $21.52 | $23.94 | 87,300 | — | — |
| 2008-05-22 | $22.01 | $24.48 | 169,600 | — | — |
| 2008-05-21 | $21.50 | $23.91 | 150,600 | — | — |
| 2008-05-20 | $21.77 | $24.21 | 85,400 | — | — |
| 2008-05-19 | $21.85 | $24.30 | 146,800 | — | — |
| 2008-05-16 | $21.95 | $24.41 | 117,000 | — | — |
| 2008-05-15 | $22.18 | $24.67 | 117,800 | — | — |
| 2008-05-14 | $22.03 | $24.50 | 102,900 | — | — |
| 2008-05-13 | $21.18 | $23.56 | 200,800 | — | — |
| 2008-05-12 | $21.17 | $23.55 | 119,600 | — | — |
| 2008-05-09 | $20.55 | $22.86 | 142,000 | — | — |
| 2008-05-08 | $20.81 | $23.15 | 160,400 | — | — |
| 2008-05-07 | $21.19 | $23.57 | 118,500 | — | — |
| 2008-05-06 | $21.72 | $24.16 | 173,500 | — | — |
| 2008-05-05 | $21.80 | $24.25 | 105,200 | — | — |
| 2008-05-02 | $22.02 | $24.49 | 115,900 | — | — |
| 2008-05-01 | $22.05 | $24.53 | 136,400 | — | — |
| 2008-04-30 | $21.84 | $24.29 | 153,000 | — | — |
| 2008-04-29 | $22.18 | $24.67 | 183,200 | — | — |
| 2008-04-28 | $22.04 | $24.51 | 144,400 | — | — |
| 2008-04-25 | $21.63 | $24.06 | 177,100 | — | — |
| 2008-04-24 | $20.99 | $23.35 | 135,600 | — | — |
| 2008-04-23 | $20.18 | $22.45 | 163,600 | — | — |
| 2008-04-22 | $20.08 | $22.33 | 272,300 | — | — |
| 2008-04-21 | $20.40 | $22.69 | 302,100 | — | — |
| 2008-04-18 | $20.01 | $22.26 | 348,300 | — | — |
| 2008-04-17 | $19.91 | $22.15 | 211,600 | — | — |
| 2008-04-16 | $20.30 | $22.58 | 399,800 | — | — |
| 2008-04-15 | $19.26 | $21.42 | 112,400 | — | — |
| 2008-04-14 | $19.00 | $21.13 | 173,400 | — | — |
| 2008-04-11 | $19.15 | $21.21 | 251,500 | — | — |
| 2008-04-10 | $19.26 | $21.33 | 215,300 | — | — |
| 2008-04-09 | $19.13 | $21.19 | 215,500 | — | — |
| 2008-04-08 | $19.33 | $21.41 | 178,900 | — | — |
| 2008-04-07 | $19.43 | $21.52 | 163,500 | — | — |
| 2008-04-04 | $19.26 | $21.33 | 196,200 | — | — |
| 2008-04-03 | $19.75 | $21.88 | 195,600 | — | — |
| 2008-04-02 | $19.98 | $22.13 | 454,200 | — | — |
| 2008-04-01 | $19.84 | $21.98 | 303,900 | — | — |
| 2008-03-31 | $19.49 | $21.59 | 371,100 | — | — |
| 2008-03-28 | $18.81 | $20.83 | 549,700 | — | — |
| 2008-03-27 | $21.59 | $23.91 | 810,700 | — | — |
| 2008-03-26 | $18.82 | $20.85 | 150,300 | — | — |
| 2008-03-25 | $19.53 | $21.63 | 144,400 | — | — |
| 2008-03-24 | $19.45 | $21.54 | 220,700 | — | — |
| 2008-03-20 | $18.96 | $21.00 | 375,000 | — | — |
| 2008-03-19 | $18.36 | $20.34 | 214,000 | — | — |
| 2008-03-18 | $18.73 | $20.75 | 218,200 | — | — |
| 2008-03-17 | $17.38 | $19.25 | 197,900 | — | — |
| 2008-03-14 | $17.62 | $19.52 | 282,500 | — | — |
| 2008-03-13 | $18.03 | $19.97 | 213,000 | — | — |
| 2008-03-12 | $17.76 | $19.67 | 235,600 | — | — |
| 2008-03-11 | $18.53 | $20.52 | 200,200 | — | — |
| 2008-03-10 | $17.63 | $19.53 | 213,400 | — | — |
| 2008-03-07 | $18.13 | $20.08 | 207,500 | — | — |
| 2008-03-06 | $18.10 | $20.05 | 305,300 | — | — |
| 2008-03-05 | $19.25 | $21.32 | 306,500 | — | — |
| 2008-03-04 | $19.25 | $21.32 | 516,500 | — | — |
| 2008-03-03 | $19.68 | $21.80 | 358,700 | — | — |
| 2008-02-29 | $19.26 | $21.33 | 239,500 | — | — |
| 2008-02-28 | $19.98 | $22.13 | 307,000 | — | — |
| 2008-02-27 | $20.22 | $22.40 | 460,000 | — | — |
| 2008-02-26 | $20.52 | $22.73 | 562,100 | — | — |
| 2008-02-25 | $22.54 | $24.97 | 583,000 | — | — |
| 2008-02-22 | $22.47 | $24.89 | 664,200 | — | — |
| 2008-02-21 | $23.91 | $26.48 | 187,300 | — | — |
| 2008-02-20 | $24.65 | $27.30 | 118,900 | — | — |
| 2008-02-19 | $24.66 | $27.31 | 175,700 | — | — |
| 2008-02-15 | $23.76 | $26.32 | 196,200 | — | — |
| 2008-02-14 | $24.79 | $27.46 | 121,300 | — | — |
| 2008-02-13 | $26.02 | $28.82 | 168,400 | — | — |
| 2008-02-12 | $25.51 | $28.26 | 233,500 | — | — |
| 2008-02-11 | $24.80 | $27.47 | 134,600 | — | — |
| 2008-02-08 | $24.59 | $27.24 | 159,500 | — | — |
| 2008-02-07 | $24.86 | $27.54 | 190,800 | — | — |
| 2008-02-06 | $23.65 | $26.20 | 146,900 | — | — |
| 2008-02-05 | $24.01 | $26.59 | 183,600 | — | — |
| 2008-02-04 | $24.85 | $27.52 | 211,100 | — | — |
| 2008-02-01 | $25.11 | $27.81 | 168,800 | — | — |
| 2008-01-31 | $24.22 | $26.83 | 317,200 | — | — |
| 2008-01-30 | $23.58 | $26.12 | 358,700 | — | — |
| 2008-01-29 | $22.74 | $25.19 | 222,800 | — | — |
| 2008-01-28 | $22.93 | $25.40 | 373,600 | — | — |
| 2008-01-25 | $22.79 | $25.24 | 266,200 | — | — |
| 2008-01-24 | $23.00 | $25.48 | 428,800 | — | — |
| 2008-01-23 | $22.98 | $25.45 | 400,300 | — | — |
| 2008-01-22 | $21.96 | $24.32 | 217,500 | — | — |
| 2008-01-18 | $21.41 | $23.71 | 274,000 | — | — |
| 2008-01-17 | $21.83 | $24.18 | 228,600 | — | — |
| 2008-01-16 | $22.08 | $24.46 | 373,100 | — | — |
| 2008-01-15 | $21.92 | $24.28 | 250,300 | — | — |
| 2008-01-14 | $23.39 | $25.82 | 177,300 | — | — |
| 2008-01-11 | $22.55 | $24.89 | 208,100 | — | — |
| 2008-01-10 | $23.65 | $26.11 | 291,200 | — | — |
| 2008-01-09 | $23.71 | $26.17 | 347,000 | — | — |
| 2008-01-08 | $23.29 | $25.71 | 214,500 | — | — |
| 2008-01-07 | $23.77 | $26.24 | 377,200 | — | — |
| 2008-01-04 | $22.35 | $24.67 | 254,600 | — | — |
| 2008-01-03 | $24.10 | $26.60 | 426,300 | — | — |
| 2008-01-02 | $24.01 | $26.50 | 481,900 | — | — |