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
- 1973-02-21 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 | $11.58 | $11.58 | 597,800 | — | — |
| 2008-12-30 | $10.79 | $10.79 | 544,000 | — | — |
| 2008-12-29 | $10.65 | $10.65 | 683,800 | — | — |
| 2008-12-26 | $10.13 | $10.13 | 261,900 | — | — |
| 2008-12-24 | $10.05 | $10.05 | 329,600 | — | — |
| 2008-12-23 | $9.99 | $9.99 | 430,800 | — | — |
| 2008-12-22 | $9.97 | $9.97 | 870,700 | — | — |
| 2008-12-19 | $9.75 | $9.75 | 877,100 | — | — |
| 2008-12-18 | $9.57 | $9.57 | 425,600 | — | — |
| 2008-12-17 | $9.65 | $9.65 | 540,000 | — | — |
| 2008-12-16 | $9.10 | $9.10 | 713,900 | — | — |
| 2008-12-15 | $8.76 | $8.76 | 559,800 | — | — |
| 2008-12-12 | $8.78 | $8.78 | 290,600 | — | — |
| 2008-12-11 | $8.51 | $8.51 | 533,900 | — | — |
| 2008-12-10 | $8.84 | $8.84 | 647,500 | — | — |
| 2008-12-09 | $9.42 | $9.42 | 571,000 | — | — |
| 2008-12-08 | $9.32 | $9.32 | 1,048,800 | — | — |
| 2008-12-05 | $8.33 | $8.33 | 790,100 | — | — |
| 2008-12-04 | $7.79 | $7.79 | 722,100 | — | — |
| 2008-12-03 | $8.14 | $8.14 | 1,517,800 | — | — |
| 2008-12-02 | $7.08 | $7.08 | 758,500 | — | — |
| 2008-12-01 | $6.89 | $6.89 | 918,400 | — | — |
| 2008-11-28 | $6.41 | $6.41 | 569,400 | — | — |
| 2008-11-26 | $6.80 | $6.80 | 578,600 | — | — |
| 2008-11-25 | $6.87 | $6.87 | 611,800 | — | — |
| 2008-11-24 | $6.38 | $6.38 | 789,800 | — | — |
| 2008-11-21 | $6.19 | $6.19 | 583,400 | — | — |
| 2008-11-20 | $6.36 | $6.36 | 492,900 | — | — |
| 2008-11-19 | $6.96 | $6.96 | 310,100 | — | — |
| 2008-11-18 | $7.51 | $7.51 | 448,100 | — | — |
| 2008-11-17 | $8.08 | $8.08 | 300,000 | — | — |
| 2008-11-14 | $8.08 | $8.08 | 482,500 | — | — |
| 2008-11-13 | $8.93 | $8.93 | 496,100 | — | — |
| 2008-11-12 | $8.38 | $8.38 | 576,100 | — | — |
| 2008-11-11 | $8.94 | $8.94 | 734,700 | — | — |
| 2008-11-10 | $9.05 | $9.05 | 305,100 | — | — |
| 2008-11-07 | $8.75 | $8.75 | 449,600 | — | — |
| 2008-11-06 | $8.72 | $8.72 | 827,300 | — | — |
| 2008-11-05 | $7.77 | $7.77 | 434,900 | — | — |
| 2008-11-04 | $8.92 | $8.92 | 419,300 | — | — |
| 2008-11-03 | $8.48 | $8.48 | 612,900 | — | — |
| 2008-10-31 | $8.72 | $8.72 | 640,400 | — | — |
| 2008-10-30 | $8.01 | $8.01 | 704,000 | — | — |
| 2008-10-29 | $7.30 | $7.30 | 854,300 | — | — |
| 2008-10-28 | $7.00 | $7.00 | 814,500 | — | — |
| 2008-10-27 | $7.51 | $7.51 | 276,800 | — | — |
| 2008-10-24 | $7.86 | $7.86 | 356,200 | — | — |
| 2008-10-23 | $8.42 | $8.42 | 337,700 | — | — |
| 2008-10-22 | $8.63 | $8.63 | 405,200 | — | — |
| 2008-10-21 | $9.99 | $9.99 | 274,600 | — | — |
| 2008-10-20 | $10.25 | $10.25 | 249,500 | — | — |
| 2008-10-17 | $9.81 | $9.81 | 407,100 | — | — |
| 2008-10-16 | $10.31 | $10.31 | 615,000 | — | — |
| 2008-10-15 | $8.98 | $8.98 | 258,800 | — | — |
| 2008-10-14 | $10.20 | $10.20 | 761,900 | — | — |
| 2008-10-13 | $11.23 | $11.23 | 232,900 | — | — |
| 2008-10-10 | $9.88 | $9.88 | 734,900 | — | — |
| 2008-10-09 | $9.23 | $9.23 | 510,500 | — | — |
| 2008-10-08 | $10.33 | $10.33 | 588,200 | — | — |
| 2008-10-07 | $9.71 | $9.71 | 582,000 | — | — |
| 2008-10-06 | $10.36 | $10.36 | 1,393,800 | — | — |
| 2008-10-03 | $12.03 | $12.03 | 658,300 | — | — |
| 2008-10-02 | $11.67 | $11.67 | 304,100 | — | — |
| 2008-10-01 | $12.85 | $12.85 | 215,300 | — | — |
| 2008-09-30 | $13.29 | $13.29 | 286,200 | — | — |
| 2008-09-29 | $12.89 | $12.89 | 409,900 | — | — |
| 2008-09-26 | $13.53 | $13.53 | 280,700 | — | — |
| 2008-09-25 | $13.69 | $13.69 | 424,000 | — | — |
| 2008-09-24 | $13.91 | $13.91 | 320,100 | — | — |
| 2008-09-23 | $14.33 | $14.33 | 444,900 | — | — |
| 2008-09-22 | $14.67 | $14.67 | 282,800 | — | — |
| 2008-09-19 | $14.81 | $14.81 | 939,600 | — | — |
| 2008-09-18 | $13.76 | $13.76 | 868,300 | — | — |
| 2008-09-17 | $14.14 | $14.14 | 852,900 | — | — |
| 2008-09-16 | $14.99 | $14.99 | 901,100 | — | — |
| 2008-09-15 | $14.58 | $14.58 | 588,900 | — | — |
| 2008-09-12 | $14.20 | $14.20 | 431,900 | — | — |
| 2008-09-11 | $13.63 | $13.63 | 457,300 | — | — |
| 2008-09-10 | $13.05 | $13.05 | 434,800 | — | — |
| 2008-09-09 | $12.23 | $12.23 | 634,600 | — | — |
| 2008-09-08 | $13.04 | $13.04 | 481,400 | — | — |
| 2008-09-05 | $12.96 | $12.96 | 682,300 | — | — |
| 2008-09-04 | $13.42 | $13.42 | 263,100 | — | — |
| 2008-09-03 | $13.88 | $13.88 | 367,600 | — | — |
| 2008-09-02 | $13.88 | $13.88 | 279,900 | — | — |
| 2008-08-29 | $14.12 | $14.12 | 172,100 | — | — |
| 2008-08-28 | $14.29 | $14.29 | 301,300 | — | — |
| 2008-08-27 | $13.83 | $13.83 | 230,900 | — | — |
| 2008-08-26 | $13.78 | $13.78 | 194,900 | — | — |
| 2008-08-25 | $13.87 | $13.87 | 398,100 | — | — |
| 2008-08-22 | $14.60 | $14.60 | 139,600 | — | — |
| 2008-08-21 | $14.39 | $14.39 | 194,400 | — | — |
| 2008-08-20 | $14.61 | $14.61 | 279,900 | — | — |
| 2008-08-19 | $14.62 | $14.62 | 289,600 | — | — |
| 2008-08-18 | $14.62 | $14.62 | 304,400 | — | — |
| 2008-08-15 | $15.10 | $15.10 | 688,200 | — | — |
| 2008-08-14 | $14.83 | $14.83 | 581,600 | — | — |
| 2008-08-13 | $14.89 | $14.89 | 599,700 | — | — |
| 2008-08-12 | $14.94 | $14.94 | 673,000 | — | — |
| 2008-08-11 | $15.64 | $15.64 | 711,500 | — | — |
| 2008-08-08 | $14.81 | $14.81 | 993,300 | — | — |
| 2008-08-07 | $14.67 | $14.67 | 707,800 | — | — |
| 2008-08-06 | $14.57 | $14.57 | 470,800 | — | — |
| 2008-08-05 | $14.65 | $14.65 | 695,900 | — | — |
| 2008-08-04 | $14.17 | $14.17 | 517,000 | — | — |
| 2008-08-01 | $14.67 | $14.67 | 984,200 | — | — |
| 2008-07-31 | $14.35 | $14.35 | 2,976,800 | — | — |
| 2008-07-30 | $12.05 | $12.05 | 751,800 | — | — |
| 2008-07-29 | $11.99 | $11.99 | 367,800 | — | — |
| 2008-07-28 | $12.04 | $12.04 | 218,100 | — | — |
| 2008-07-25 | $12.46 | $12.46 | 330,800 | — | — |
| 2008-07-24 | $12.32 | $12.32 | 349,400 | — | — |
| 2008-07-23 | $12.58 | $12.58 | 573,100 | — | — |
| 2008-07-22 | $12.61 | $12.61 | 728,600 | — | — |
| 2008-07-21 | $12.26 | $12.26 | 300,500 | — | — |
| 2008-07-18 | $12.43 | $12.43 | 262,000 | — | — |
| 2008-07-17 | $12.60 | $12.60 | 661,000 | — | — |
| 2008-07-16 | $12.67 | $12.67 | 810,400 | — | — |
| 2008-07-15 | $11.22 | $11.22 | 380,500 | — | — |
| 2008-07-14 | $11.01 | $11.01 | 368,500 | — | — |
| 2008-07-11 | $10.92 | $10.92 | 446,600 | — | — |
| 2008-07-10 | $10.21 | $10.21 | 341,200 | — | — |
| 2008-07-09 | $9.94 | $9.94 | 219,300 | — | — |
| 2008-07-08 | $10.16 | $10.16 | 365,300 | — | — |
| 2008-07-07 | $9.85 | $9.85 | 341,200 | — | — |
| 2008-07-03 | $9.79 | $9.79 | 217,500 | — | — |
| 2008-07-02 | $9.83 | $9.83 | 294,700 | — | — |
| 2008-07-01 | $10.29 | $10.29 | 531,800 | — | — |
| 2008-06-30 | $10.66 | $10.66 | 281,500 | — | — |
| 2008-06-27 | $10.83 | $10.83 | 627,400 | — | — |
| 2008-06-26 | $11.10 | $11.10 | 340,500 | — | — |
| 2008-06-25 | $11.59 | $11.59 | 462,600 | — | — |
| 2008-06-24 | $11.00 | $11.00 | 204,600 | — | — |
| 2008-06-23 | $11.24 | $11.24 | 197,500 | — | — |
| 2008-06-20 | $11.41 | $11.41 | 593,100 | — | — |
| 2008-06-19 | $11.70 | $11.70 | 243,200 | — | — |
| 2008-06-18 | $11.56 | $11.56 | 188,400 | — | — |
| 2008-06-17 | $11.66 | $11.66 | 171,000 | — | — |
| 2008-06-16 | $11.85 | $11.85 | 206,700 | — | — |
| 2008-06-13 | $11.85 | $11.85 | 380,300 | — | — |
| 2008-06-12 | $11.50 | $11.50 | 257,700 | — | — |
| 2008-06-11 | $11.47 | $11.47 | 413,500 | — | — |
| 2008-06-10 | $11.39 | $11.39 | 538,700 | — | — |
| 2008-06-09 | $11.33 | $11.33 | 302,300 | — | — |
| 2008-06-06 | $11.47 | $11.47 | 287,200 | — | — |
| 2008-06-05 | $11.80 | $11.80 | 417,100 | — | — |
| 2008-06-04 | $11.46 | $11.46 | 231,100 | — | — |
| 2008-06-03 | $11.45 | $11.45 | 398,200 | — | — |
| 2008-06-02 | $11.42 | $11.42 | 348,500 | — | — |
| 2008-05-30 | $11.79 | $11.79 | 421,000 | — | — |
| 2008-05-29 | $11.79 | $11.79 | 431,000 | — | — |
| 2008-05-28 | $11.38 | $11.38 | 284,100 | — | — |
| 2008-05-27 | $11.39 | $11.39 | 300,800 | — | — |
| 2008-05-23 | $11.11 | $11.11 | 403,100 | — | — |
| 2008-05-22 | $11.27 | $11.27 | 611,600 | — | — |
| 2008-05-21 | $11.76 | $11.76 | 943,800 | — | — |
| 2008-05-20 | $11.47 | $11.47 | 1,043,800 | — | — |
| 2008-05-19 | $11.27 | $11.27 | 2,994,400 | — | — |
| 2008-05-16 | $10.07 | $10.07 | 573,600 | — | — |
| 2008-05-15 | $10.35 | $10.35 | 259,400 | — | — |
| 2008-05-14 | $9.88 | $9.88 | 346,500 | — | — |
| 2008-05-13 | $9.90 | $9.90 | 502,100 | — | — |
| 2008-05-12 | $9.58 | $9.58 | 270,100 | — | — |
| 2008-05-09 | $9.08 | $9.08 | 301,900 | — | — |
| 2008-05-08 | $9.07 | $9.07 | 445,700 | — | — |
| 2008-05-07 | $9.02 | $9.02 | 425,600 | — | — |
| 2008-05-06 | $9.04 | $9.04 | 435,300 | — | — |
| 2008-05-05 | $9.06 | $9.06 | 1,768,100 | — | — |
| 2008-05-02 | $8.70 | $8.70 | 383,800 | — | — |
| 2008-05-01 | $8.55 | $8.55 | 705,500 | — | — |
| 2008-04-30 | $8.19 | $8.19 | 915,700 | — | — |
| 2008-04-29 | $7.78 | $7.78 | 328,800 | — | — |
| 2008-04-28 | $7.87 | $7.87 | 353,100 | — | — |
| 2008-04-25 | $7.90 | $7.90 | 201,900 | — | — |
| 2008-04-24 | $7.72 | $7.72 | 240,200 | — | — |
| 2008-04-23 | $7.46 | $7.46 | 176,000 | — | — |
| 2008-04-22 | $7.37 | $7.37 | 368,400 | — | — |
| 2008-04-21 | $7.72 | $7.72 | 243,900 | — | — |
| 2008-04-18 | $7.55 | $7.55 | 696,300 | — | — |
| 2008-04-17 | $8.04 | $8.04 | 584,200 | — | — |
| 2008-04-16 | $8.12 | $8.12 | 480,500 | — | — |
| 2008-04-15 | $8.05 | $8.05 | 218,300 | — | — |
| 2008-04-14 | $8.00 | $8.00 | 238,600 | — | — |
| 2008-04-11 | $8.08 | $8.08 | 240,100 | — | — |
| 2008-04-10 | $8.38 | $8.38 | 297,000 | — | — |
| 2008-04-09 | $7.97 | $7.97 | 427,300 | — | — |
| 2008-04-08 | $8.14 | $8.14 | 177,500 | — | — |
| 2008-04-07 | $8.35 | $8.35 | 119,000 | — | — |
| 2008-04-04 | $8.52 | $8.52 | 231,600 | — | — |
| 2008-04-03 | $8.52 | $8.52 | 167,100 | — | — |
| 2008-04-02 | $8.50 | $8.50 | 268,000 | — | — |
| 2008-04-01 | $8.36 | $8.36 | 350,800 | — | — |
| 2008-03-31 | $8.21 | $8.21 | 383,000 | — | — |
| 2008-03-28 | $8.32 | $8.32 | 399,100 | — | — |
| 2008-03-27 | $8.60 | $8.60 | 434,800 | — | — |
| 2008-03-26 | $8.59 | $8.59 | 314,700 | — | — |
| 2008-03-25 | $8.49 | $8.49 | 339,700 | — | — |
| 2008-03-24 | $8.28 | $8.28 | 369,100 | — | — |
| 2008-03-20 | $8.04 | $8.04 | 747,900 | — | — |
| 2008-03-19 | $7.74 | $7.74 | 158,200 | — | — |
| 2008-03-18 | $8.17 | $8.17 | 222,400 | — | — |
| 2008-03-17 | $7.55 | $7.55 | 173,400 | — | — |
| 2008-03-14 | $7.70 | $7.70 | 304,800 | — | — |
| 2008-03-13 | $8.08 | $8.08 | 367,500 | — | — |
| 2008-03-12 | $7.93 | $7.93 | 247,200 | — | — |
| 2008-03-11 | $8.09 | $8.09 | 290,500 | — | — |
| 2008-03-10 | $7.55 | $7.55 | 148,800 | — | — |
| 2008-03-07 | $7.82 | $7.82 | 169,100 | — | — |
| 2008-03-06 | $7.79 | $7.79 | 193,200 | — | — |
| 2008-03-05 | $7.95 | $7.95 | 247,100 | — | — |
| 2008-03-04 | $8.01 | $8.01 | 320,300 | — | — |
| 2008-03-03 | $8.19 | $8.19 | 322,500 | — | — |
| 2008-02-29 | $8.71 | $8.71 | 502,300 | — | — |
| 2008-02-28 | $8.55 | $8.55 | 887,200 | — | — |
| 2008-02-27 | $7.98 | $7.98 | 1,029,900 | — | — |
| 2008-02-26 | $8.09 | $8.09 | 262,700 | — | — |
| 2008-02-25 | $8.05 | $8.05 | 155,500 | — | — |
| 2008-02-22 | $8.01 | $8.01 | 180,600 | — | — |
| 2008-02-21 | $7.97 | $7.97 | 279,000 | — | — |
| 2008-02-20 | $7.92 | $7.92 | 281,400 | — | — |
| 2008-02-19 | $7.92 | $7.92 | 469,100 | — | — |
| 2008-02-15 | $7.72 | $7.72 | 321,700 | — | — |
| 2008-02-14 | $7.84 | $7.84 | 440,800 | — | — |
| 2008-02-13 | $7.63 | $7.63 | 676,000 | — | — |
| 2008-02-12 | $7.12 | $7.12 | 1,198,300 | — | — |
| 2008-02-11 | $8.50 | $8.50 | 301,600 | — | — |
| 2008-02-08 | $8.09 | $8.09 | 163,700 | — | — |
| 2008-02-07 | $8.15 | $8.15 | 220,300 | — | — |
| 2008-02-06 | $8.11 | $8.11 | 228,300 | — | — |
| 2008-02-05 | $8.18 | $8.18 | 210,600 | — | — |
| 2008-02-04 | $8.88 | $8.88 | 269,900 | — | — |
| 2008-02-01 | $8.90 | $8.90 | 138,000 | — | — |
| 2008-01-31 | $8.35 | $8.35 | 265,100 | — | — |
| 2008-01-30 | $8.42 | $8.42 | 171,900 | — | — |
| 2008-01-29 | $8.63 | $8.63 | 226,000 | — | — |
| 2008-01-28 | $8.50 | $8.50 | 233,000 | — | — |
| 2008-01-25 | $8.57 | $8.57 | 200,700 | — | — |
| 2008-01-24 | $8.44 | $8.44 | 337,200 | — | — |
| 2008-01-23 | $8.45 | $8.45 | 383,900 | — | — |
| 2008-01-22 | $7.83 | $7.83 | 381,200 | — | — |
| 2008-01-18 | $8.00 | $8.00 | 551,400 | — | — |
| 2008-01-17 | $8.24 | $8.24 | 207,100 | — | — |
| 2008-01-16 | $8.62 | $8.62 | 572,600 | — | — |
| 2008-01-15 | $8.45 | $8.45 | 387,100 | — | — |
| 2008-01-14 | $8.78 | $8.78 | 256,800 | — | — |
| 2008-01-11 | $8.78 | $8.78 | 395,000 | — | — |
| 2008-01-10 | $8.90 | $8.90 | 383,600 | — | — |
| 2008-01-09 | $8.47 | $8.47 | 643,900 | — | — |
| 2008-01-08 | $8.00 | $8.00 | 555,300 | — | — |
| 2008-01-07 | $8.69 | $8.69 | 364,300 | — | — |
| 2008-01-04 | $8.63 | $8.63 | 260,300 | — | — |
| 2008-01-03 | $9.57 | $9.57 | 362,100 | — | — |
| 2008-01-02 | $9.51 | $9.51 | 352,600 | — | — |