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
- 1990-09-26 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 | $7.67 | $7.67 | 621,900 | — | — |
| 2008-12-30 | $6.97 | $6.97 | 685,300 | — | — |
| 2008-12-29 | $7.36 | $7.36 | 416,400 | — | — |
| 2008-12-26 | $7.85 | $7.85 | 89,400 | — | — |
| 2008-12-24 | $7.48 | $7.48 | 60,900 | — | — |
| 2008-12-23 | $7.64 | $7.64 | 114,800 | — | — |
| 2008-12-22 | $7.90 | $7.90 | 150,600 | — | — |
| 2008-12-19 | $8.33 | $8.33 | 461,300 | — | — |
| 2008-12-18 | $8.37 | $8.37 | 276,300 | — | — |
| 2008-12-17 | $8.73 | $8.73 | 286,600 | — | — |
| 2008-12-16 | $8.55 | $8.55 | 293,600 | — | — |
| 2008-12-15 | $7.86 | $7.86 | 194,800 | — | — |
| 2008-12-12 | $8.00 | $8.00 | 172,700 | — | — |
| 2008-12-11 | $7.82 | $7.82 | 319,800 | — | — |
| 2008-12-10 | $8.37 | $8.37 | 248,900 | — | — |
| 2008-12-09 | $8.20 | $8.20 | 320,700 | — | — |
| 2008-12-08 | $8.55 | $8.55 | 399,000 | — | — |
| 2008-12-05 | $7.52 | $7.52 | 288,600 | — | — |
| 2008-12-04 | $7.00 | $7.00 | 365,200 | — | — |
| 2008-12-03 | $7.72 | $7.72 | 503,500 | — | — |
| 2008-12-02 | $6.98 | $6.98 | 358,800 | — | — |
| 2008-12-01 | $6.28 | $6.28 | 280,000 | — | — |
| 2008-11-28 | $7.64 | $7.64 | 184,300 | — | — |
| 2008-11-26 | $7.19 | $7.19 | 386,700 | — | — |
| 2008-11-25 | $6.24 | $6.24 | 507,000 | — | — |
| 2008-11-24 | $6.57 | $6.57 | 497,100 | — | — |
| 2008-11-21 | $5.71 | $5.71 | 711,900 | — | — |
| 2008-11-20 | $6.07 | $6.07 | 528,800 | — | — |
| 2008-11-19 | $7.90 | $7.90 | 287,600 | — | — |
| 2008-11-18 | $8.41 | $8.41 | 284,200 | — | — |
| 2008-11-17 | $8.51 | $8.51 | 225,500 | — | — |
| 2008-11-14 | $8.75 | $8.75 | 224,100 | — | — |
| 2008-11-13 | $9.74 | $9.74 | 509,700 | — | — |
| 2008-11-12 | $8.92 | $8.92 | 218,900 | — | — |
| 2008-11-11 | $10.61 | $10.61 | 485,600 | — | — |
| 2008-11-10 | $11.07 | $11.07 | 204,900 | — | — |
| 2008-11-07 | $11.67 | $11.67 | 238,700 | — | — |
| 2008-11-06 | $11.34 | $11.34 | 180,100 | — | — |
| 2008-11-05 | $11.94 | $11.94 | 256,400 | — | — |
| 2008-11-04 | $12.94 | $12.94 | 248,500 | — | — |
| 2008-11-03 | $12.35 | $12.35 | 224,200 | — | — |
| 2008-10-31 | $12.25 | $12.25 | 577,800 | — | — |
| 2008-10-30 | $11.90 | $11.90 | 494,900 | — | — |
| 2008-10-29 | $11.62 | $11.62 | 624,400 | — | — |
| 2008-10-28 | $11.75 | $11.75 | 914,200 | — | — |
| 2008-10-27 | $11.35 | $11.35 | 347,200 | — | — |
| 2008-10-24 | $11.50 | $11.50 | 453,100 | — | — |
| 2008-10-23 | $11.81 | $11.81 | 334,900 | — | — |
| 2008-10-22 | $11.15 | $11.15 | 358,900 | — | — |
| 2008-10-21 | $11.50 | $11.50 | 202,200 | — | — |
| 2008-10-20 | $11.61 | $11.61 | 199,700 | — | — |
| 2008-10-17 | $10.43 | $10.43 | 337,200 | — | — |
| 2008-10-16 | $10.48 | $10.48 | 541,600 | — | — |
| 2008-10-15 | $9.84 | $9.84 | 606,800 | — | — |
| 2008-10-14 | $12.03 | $12.03 | 647,000 | — | — |
| 2008-10-13 | $10.94 | $10.94 | 457,300 | — | — |
| 2008-10-10 | $9.43 | $9.43 | 550,500 | — | — |
| 2008-10-09 | $9.49 | $9.49 | 409,200 | — | — |
| 2008-10-08 | $10.62 | $10.62 | 734,300 | — | — |
| 2008-10-07 | $11.21 | $11.21 | 546,400 | — | — |
| 2008-10-06 | $12.53 | $12.53 | 524,000 | — | — |
| 2008-10-03 | $13.92 | $13.92 | 521,200 | — | — |
| 2008-10-02 | $13.23 | $13.23 | 1,636,600 | — | — |
| 2008-10-01 | $18.35 | $18.35 | 414,600 | — | — |
| 2008-09-30 | $19.10 | $19.10 | 278,900 | — | — |
| 2008-09-29 | $18.00 | $18.00 | 288,400 | — | — |
| 2008-09-26 | $20.96 | $20.96 | 194,700 | — | — |
| 2008-09-25 | $21.31 | $21.31 | 183,600 | — | — |
| 2008-09-24 | $20.80 | $20.80 | 213,500 | — | — |
| 2008-09-23 | $21.06 | $21.06 | 279,500 | — | — |
| 2008-09-22 | $20.80 | $20.80 | 255,200 | — | — |
| 2008-09-19 | $20.58 | $20.58 | 803,400 | — | — |
| 2008-09-18 | $16.92 | $16.92 | 745,800 | — | — |
| 2008-09-17 | $17.97 | $17.97 | 597,300 | — | — |
| 2008-09-16 | $19.07 | $19.07 | 561,400 | — | — |
| 2008-09-15 | $20.59 | $20.59 | 179,200 | — | — |
| 2008-09-12 | $23.53 | $23.53 | 153,100 | — | — |
| 2008-09-11 | $22.39 | $22.39 | 223,000 | — | — |
| 2008-09-10 | $22.32 | $22.32 | 265,600 | — | — |
| 2008-09-09 | $20.58 | $20.58 | 180,400 | — | — |
| 2008-09-08 | $22.11 | $22.11 | 119,600 | — | — |
| 2008-09-05 | $22.06 | $22.06 | 223,900 | — | — |
| 2008-09-04 | $22.22 | $22.22 | 273,900 | — | — |
| 2008-09-03 | $23.35 | $23.35 | 336,000 | — | — |
| 2008-09-02 | $23.74 | $23.74 | 287,800 | — | — |
| 2008-08-29 | $26.28 | $26.28 | 159,000 | — | — |
| 2008-08-28 | $26.50 | $26.50 | 289,800 | — | — |
| 2008-08-27 | $25.15 | $25.15 | 139,900 | — | — |
| 2008-08-26 | $24.54 | $24.54 | 103,500 | — | — |
| 2008-08-25 | $24.39 | $24.39 | 124,600 | — | — |
| 2008-08-22 | $24.96 | $24.96 | 84,600 | — | — |
| 2008-08-21 | $24.97 | $24.97 | 148,400 | — | — |
| 2008-08-20 | $24.66 | $24.66 | 187,900 | — | — |
| 2008-08-19 | $24.25 | $24.25 | 159,900 | — | — |
| 2008-08-18 | $24.38 | $24.38 | 180,500 | — | — |
| 2008-08-15 | $24.03 | $24.03 | 294,500 | — | — |
| 2008-08-14 | $24.85 | $24.85 | 184,900 | — | — |
| 2008-08-13 | $24.92 | $24.92 | 196,300 | — | — |
| 2008-08-12 | $23.83 | $23.83 | 251,100 | — | — |
| 2008-08-11 | $24.50 | $24.50 | 184,000 | — | — |
| 2008-08-08 | $23.81 | $23.81 | 188,800 | — | — |
| 2008-08-07 | $24.20 | $24.20 | 370,200 | — | — |
| 2008-08-06 | $24.00 | $24.00 | 381,300 | — | — |
| 2008-08-05 | $22.88 | $22.88 | 320,400 | — | — |
| 2008-08-04 | $22.28 | $22.28 | 251,200 | — | — |
| 2008-08-01 | $22.88 | $22.88 | 182,900 | — | — |
| 2008-07-31 | $22.57 | $22.57 | 272,000 | — | — |
| 2008-07-30 | $21.93 | $21.93 | 151,300 | — | — |
| 2008-07-29 | $21.10 | $21.10 | 189,000 | — | — |
| 2008-07-28 | $20.22 | $20.22 | 269,700 | — | — |
| 2008-07-25 | $21.10 | $21.10 | 247,500 | — | — |
| 2008-07-24 | $19.09 | $19.09 | 251,900 | — | — |
| 2008-07-23 | $19.70 | $19.70 | 352,600 | — | — |
| 2008-07-22 | $19.20 | $19.20 | 603,300 | — | — |
| 2008-07-21 | $18.56 | $18.56 | 550,600 | — | — |
| 2008-07-18 | $18.97 | $18.97 | 330,000 | — | — |
| 2008-07-17 | $19.13 | $19.13 | 243,100 | — | — |
| 2008-07-16 | $19.30 | $19.30 | 328,100 | — | — |
| 2008-07-15 | $20.37 | $20.37 | 179,200 | — | — |
| 2008-07-14 | $20.81 | $20.81 | 139,200 | — | — |
| 2008-07-11 | $20.55 | $20.55 | 185,200 | — | — |
| 2008-07-10 | $20.87 | $20.87 | 137,000 | — | — |
| 2008-07-09 | $20.41 | $20.41 | 178,500 | — | — |
| 2008-07-08 | $20.69 | $20.69 | 204,600 | — | — |
| 2008-07-07 | $19.94 | $19.94 | 231,000 | — | — |
| 2008-07-03 | $20.19 | $20.19 | 122,900 | — | — |
| 2008-07-02 | $20.93 | $20.93 | 218,900 | — | — |
| 2008-07-01 | $22.99 | $22.99 | 244,900 | — | — |
| 2008-06-30 | $23.06 | $23.06 | 180,400 | — | — |
| 2008-06-27 | $22.97 | $22.97 | 354,400 | — | — |
| 2008-06-26 | $23.73 | $23.73 | 202,700 | — | — |
| 2008-06-25 | $23.25 | $23.25 | 247,800 | — | — |
| 2008-06-24 | $23.33 | $23.33 | 145,100 | — | — |
| 2008-06-23 | $24.09 | $24.09 | 122,700 | — | — |
| 2008-06-20 | $23.79 | $23.79 | 336,600 | — | — |
| 2008-06-19 | $24.19 | $24.19 | 252,500 | — | — |
| 2008-06-18 | $24.28 | $24.28 | 132,500 | — | — |
| 2008-06-17 | $24.70 | $24.70 | 208,600 | — | — |
| 2008-06-16 | $24.44 | $24.44 | 179,100 | — | — |
| 2008-06-13 | $24.16 | $24.16 | 172,400 | — | — |
| 2008-06-12 | $23.74 | $23.74 | 160,600 | — | — |
| 2008-06-11 | $23.62 | $23.62 | 251,500 | — | — |
| 2008-06-10 | $23.97 | $23.97 | 255,200 | — | — |
| 2008-06-09 | $24.38 | $24.38 | 138,000 | — | — |
| 2008-06-06 | $24.05 | $24.05 | 207,700 | — | — |
| 2008-06-05 | $24.37 | $24.37 | 211,600 | — | — |
| 2008-06-04 | $23.37 | $23.37 | 99,700 | — | — |
| 2008-06-03 | $23.68 | $23.68 | 220,400 | — | — |
| 2008-06-02 | $24.02 | $24.02 | 123,300 | — | — |
| 2008-05-30 | $24.11 | $24.11 | 154,300 | — | — |
| 2008-05-29 | $24.43 | $24.43 | 116,100 | — | — |
| 2008-05-28 | $24.76 | $24.76 | 373,100 | — | — |
| 2008-05-27 | $23.86 | $23.86 | 154,500 | — | — |
| 2008-05-23 | $23.16 | $23.16 | 259,100 | — | — |
| 2008-05-22 | $23.80 | $23.80 | 436,400 | — | — |
| 2008-05-21 | $24.56 | $24.56 | 268,700 | — | — |
| 2008-05-20 | $24.49 | $24.49 | 189,600 | — | — |
| 2008-05-19 | $24.67 | $24.67 | 187,200 | — | — |
| 2008-05-16 | $24.80 | $24.80 | 181,500 | — | — |
| 2008-05-15 | $24.56 | $24.56 | 120,700 | — | — |
| 2008-05-14 | $24.00 | $24.00 | 456,000 | — | — |
| 2008-05-13 | $24.83 | $24.83 | 331,100 | — | — |
| 2008-05-12 | $24.75 | $24.75 | 379,700 | — | — |
| 2008-05-09 | $23.61 | $23.61 | 398,600 | — | — |
| 2008-05-08 | $23.67 | $23.67 | 546,400 | — | — |
| 2008-05-07 | $21.81 | $21.81 | 305,500 | — | — |
| 2008-05-06 | $21.34 | $21.34 | 370,600 | — | — |
| 2008-05-05 | $20.29 | $20.29 | 622,100 | — | — |
| 2008-05-02 | $19.53 | $19.53 | 225,600 | — | — |
| 2008-05-01 | $19.68 | $19.68 | 157,100 | — | — |
| 2008-04-30 | $20.11 | $20.11 | 286,900 | — | — |
| 2008-04-29 | $20.25 | $20.25 | 201,100 | — | — |
| 2008-04-28 | $20.42 | $20.42 | 188,800 | — | — |
| 2008-04-25 | $20.44 | $20.44 | 114,200 | — | — |
| 2008-04-24 | $20.12 | $20.12 | 446,700 | — | — |
| 2008-04-23 | $20.17 | $20.17 | 244,800 | — | — |
| 2008-04-22 | $20.25 | $20.25 | 199,700 | — | — |
| 2008-04-21 | $21.13 | $21.13 | 120,800 | — | — |
| 2008-04-18 | $21.60 | $21.60 | 171,900 | — | — |
| 2008-04-17 | $21.06 | $21.06 | 121,400 | — | — |
| 2008-04-16 | $21.20 | $21.20 | 237,500 | — | — |
| 2008-04-15 | $20.49 | $20.49 | 177,600 | — | — |
| 2008-04-14 | $20.24 | $20.24 | 336,800 | — | — |
| 2008-04-11 | $20.40 | $20.40 | 340,400 | — | — |
| 2008-04-10 | $20.65 | $20.65 | 274,800 | — | — |
| 2008-04-09 | $19.82 | $19.82 | 329,800 | — | — |
| 2008-04-08 | $20.02 | $20.02 | 350,400 | — | — |
| 2008-04-07 | $19.23 | $19.23 | 284,600 | — | — |
| 2008-04-04 | $19.26 | $19.26 | 1,089,600 | — | — |
| 2008-04-03 | $19.07 | $19.07 | 1,989,100 | — | — |
| 2008-04-02 | $16.99 | $16.99 | 592,800 | — | — |
| 2008-04-01 | $17.50 | $17.50 | 300,000 | — | — |
| 2008-03-31 | $17.18 | $17.18 | 259,800 | — | — |
| 2008-03-28 | $17.36 | $17.36 | 357,800 | — | — |
| 2008-03-27 | $17.09 | $17.09 | 368,300 | — | — |
| 2008-03-26 | $17.05 | $17.05 | 466,900 | — | — |
| 2008-03-25 | $17.38 | $17.38 | 470,200 | — | — |
| 2008-03-24 | $16.76 | $16.76 | 293,200 | — | — |
| 2008-03-20 | $16.64 | $16.64 | 1,438,100 | — | — |
| 2008-03-19 | $17.17 | $17.17 | 564,500 | — | — |
| 2008-03-18 | $18.96 | $18.96 | 363,000 | — | — |
| 2008-03-17 | $18.88 | $18.88 | 247,200 | — | — |
| 2008-03-14 | $19.88 | $19.88 | 336,400 | — | — |
| 2008-03-13 | $20.52 | $20.52 | 211,100 | — | — |
| 2008-03-12 | $19.59 | $19.59 | 343,700 | — | — |
| 2008-03-11 | $20.50 | $20.50 | 312,300 | — | — |
| 2008-03-10 | $19.52 | $19.52 | 204,500 | — | — |
| 2008-03-07 | $20.51 | $20.51 | 206,400 | — | — |
| 2008-03-06 | $20.77 | $20.77 | 289,400 | — | — |
| 2008-03-05 | $20.75 | $20.75 | 271,400 | — | — |
| 2008-03-04 | $19.88 | $19.88 | 285,200 | — | — |
| 2008-03-03 | $19.76 | $19.76 | 278,700 | — | — |
| 2008-02-29 | $20.34 | $20.34 | 285,500 | — | — |
| 2008-02-28 | $20.40 | $20.40 | 410,300 | — | — |
| 2008-02-27 | $20.41 | $20.41 | 276,700 | — | — |
| 2008-02-26 | $20.49 | $20.49 | 232,100 | — | — |
| 2008-02-25 | $20.64 | $20.64 | 218,000 | — | — |
| 2008-02-22 | $20.03 | $20.03 | 276,000 | — | — |
| 2008-02-21 | $20.49 | $20.49 | 210,500 | — | — |
| 2008-02-20 | $21.73 | $21.73 | 246,000 | — | — |
| 2008-02-19 | $20.89 | $20.89 | 349,800 | — | — |
| 2008-02-15 | $20.15 | $20.15 | 473,100 | — | — |
| 2008-02-14 | $21.17 | $21.17 | 704,400 | — | — |
| 2008-02-13 | $21.19 | $21.19 | 721,000 | — | — |
| 2008-02-12 | $19.01 | $19.01 | 886,600 | — | — |
| 2008-02-11 | $18.16 | $18.16 | 236,200 | — | — |
| 2008-02-08 | $17.93 | $17.93 | 342,200 | — | — |
| 2008-02-07 | $17.91 | $17.91 | 319,000 | — | — |
| 2008-02-06 | $17.46 | $17.46 | 345,700 | — | — |
| 2008-02-05 | $17.48 | $17.48 | 357,500 | — | — |
| 2008-02-04 | $17.80 | $17.80 | 781,900 | — | — |
| 2008-02-01 | $19.01 | $19.01 | 320,700 | — | — |
| 2008-01-31 | $18.02 | $18.02 | 523,300 | — | — |
| 2008-01-30 | $17.42 | $17.42 | 346,300 | — | — |
| 2008-01-29 | $17.69 | $17.69 | 462,800 | — | — |
| 2008-01-28 | $18.06 | $18.06 | 367,300 | — | — |
| 2008-01-25 | $17.98 | $17.98 | 446,100 | — | — |
| 2008-01-24 | $17.41 | $17.41 | 543,800 | — | — |
| 2008-01-23 | $17.16 | $17.16 | 656,300 | — | — |
| 2008-01-22 | $17.50 | $17.50 | 920,700 | — | — |
| 2008-01-18 | $18.60 | $18.60 | 534,600 | — | — |
| 2008-01-17 | $18.98 | $18.98 | 458,000 | — | — |
| 2008-01-16 | $19.81 | $19.81 | 359,600 | — | — |
| 2008-01-15 | $20.13 | $20.13 | 519,000 | — | — |
| 2008-01-14 | $21.46 | $21.46 | 394,200 | — | — |
| 2008-01-11 | $21.97 | $21.97 | 886,700 | — | — |
| 2008-01-10 | $21.37 | $21.37 | 920,100 | — | — |
| 2008-01-09 | $20.34 | $20.34 | 1,026,100 | — | — |
| 2008-01-08 | $18.87 | $18.87 | 656,000 | — | — |
| 2008-01-07 | $19.20 | $19.20 | 580,300 | — | — |
| 2008-01-04 | $20.12 | $20.12 | 414,700 | — | — |
| 2008-01-03 | $21.44 | $21.44 | 371,900 | — | — |
| 2008-01-02 | $21.83 | $21.83 | 470,500 | — | — |