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
- 2002-10-22 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 | $10.13 | $10.13 | 97,900 | — | — |
| 2008-12-30 | $10.27 | $10.27 | 93,600 | — | — |
| 2008-12-29 | $9.80 | $9.80 | 160,300 | — | — |
| 2008-12-26 | $9.01 | $9.01 | 56,800 | — | — |
| 2008-12-24 | $8.91 | $8.91 | 39,000 | — | — |
| 2008-12-23 | $8.66 | $8.66 | 264,200 | — | — |
| 2008-12-22 | $9.19 | $9.19 | 193,700 | — | — |
| 2008-12-19 | $10.25 | $10.25 | 250,300 | — | — |
| 2008-12-18 | $10.25 | $10.25 | 161,800 | — | — |
| 2008-12-17 | $10.57 | $10.57 | 143,000 | — | — |
| 2008-12-16 | $11.15 | $11.15 | 327,500 | — | — |
| 2008-12-15 | $10.32 | $10.32 | 70,300 | — | — |
| 2008-12-12 | $10.30 | $10.30 | 111,900 | — | — |
| 2008-12-11 | $9.60 | $9.60 | 132,500 | — | — |
| 2008-12-10 | $10.00 | $10.00 | 84,400 | — | — |
| 2008-12-09 | $9.15 | $9.15 | 71,300 | — | — |
| 2008-12-08 | $9.65 | $9.65 | 211,800 | — | — |
| 2008-12-05 | $8.25 | $8.25 | 83,500 | — | — |
| 2008-12-04 | $7.76 | $7.76 | 76,300 | — | — |
| 2008-12-03 | $8.18 | $8.18 | 95,300 | — | — |
| 2008-12-02 | $8.24 | $8.24 | 119,500 | — | — |
| 2008-12-01 | $8.29 | $8.29 | 106,500 | — | — |
| 2008-11-28 | $10.30 | $10.30 | 57,100 | — | — |
| 2008-11-26 | $10.35 | $10.35 | 152,700 | — | — |
| 2008-11-25 | $8.43 | $8.43 | 78,200 | — | — |
| 2008-11-24 | $8.70 | $8.70 | 141,800 | — | — |
| 2008-11-21 | $7.18 | $7.18 | 304,900 | — | — |
| 2008-11-20 | $6.60 | $6.60 | 213,800 | — | — |
| 2008-11-19 | $8.56 | $8.56 | 70,000 | — | — |
| 2008-11-18 | $9.40 | $9.40 | 218,900 | — | — |
| 2008-11-17 | $9.72 | $9.72 | 145,600 | — | — |
| 2008-11-14 | $10.09 | $10.09 | 136,600 | — | — |
| 2008-11-13 | $11.94 | $11.94 | 178,400 | — | — |
| 2008-11-12 | $10.97 | $10.97 | 334,100 | — | — |
| 2008-11-11 | $13.53 | $13.53 | 109,000 | — | — |
| 2008-11-10 | $13.61 | $13.61 | 99,700 | — | — |
| 2008-11-07 | $14.24 | $14.24 | 88,100 | — | — |
| 2008-11-06 | $13.70 | $13.70 | 163,900 | — | — |
| 2008-11-05 | $14.89 | $14.89 | 229,900 | — | — |
| 2008-11-04 | $13.64 | $13.64 | 165,700 | — | — |
| 2008-11-03 | $12.59 | $12.59 | 91,800 | — | — |
| 2008-10-31 | $13.25 | $13.25 | 148,900 | — | — |
| 2008-10-30 | $12.75 | $12.75 | 80,400 | — | — |
| 2008-10-29 | $12.11 | $12.11 | 93,100 | — | — |
| 2008-10-28 | $11.61 | $11.61 | 170,400 | — | — |
| 2008-10-27 | $9.99 | $9.99 | 92,700 | — | — |
| 2008-10-24 | $10.60 | $10.60 | 188,200 | — | — |
| 2008-10-23 | $11.29 | $11.29 | 162,400 | — | — |
| 2008-10-22 | $11.08 | $11.08 | 208,000 | — | — |
| 2008-10-21 | $12.08 | $12.08 | 176,400 | — | — |
| 2008-10-20 | $12.77 | $12.77 | 155,200 | — | — |
| 2008-10-17 | $10.84 | $10.84 | 486,100 | — | — |
| 2008-10-16 | $10.32 | $10.32 | 190,300 | — | — |
| 2008-10-15 | $9.69 | $9.69 | 267,400 | — | — |
| 2008-10-14 | $11.25 | $11.25 | 353,500 | — | — |
| 2008-10-13 | $13.50 | $13.50 | 125,200 | — | — |
| 2008-10-10 | $12.08 | $12.08 | 236,000 | — | — |
| 2008-10-09 | $11.84 | $11.84 | 104,600 | — | — |
| 2008-10-08 | $13.64 | $13.64 | 139,400 | — | — |
| 2008-10-07 | $14.06 | $14.06 | 96,400 | — | — |
| 2008-10-06 | $15.03 | $15.03 | 157,400 | — | — |
| 2008-10-03 | $15.58 | $15.58 | 88,100 | — | — |
| 2008-10-02 | $15.90 | $15.90 | 251,700 | — | — |
| 2008-10-01 | $16.81 | $16.81 | 121,900 | — | — |
| 2008-09-30 | $17.47 | $17.47 | 105,300 | — | — |
| 2008-09-29 | $15.95 | $15.95 | 193,200 | — | — |
| 2008-09-26 | $17.58 | $17.58 | 136,900 | — | — |
| 2008-09-25 | $17.87 | $17.87 | 67,200 | — | — |
| 2008-09-24 | $17.35 | $17.35 | 80,000 | — | — |
| 2008-09-23 | $17.96 | $17.96 | 105,700 | — | — |
| 2008-09-22 | $18.91 | $18.91 | 183,400 | — | — |
| 2008-09-19 | $18.68 | $18.68 | 301,900 | — | — |
| 2008-09-18 | $16.43 | $16.43 | 171,500 | — | — |
| 2008-09-17 | $15.77 | $15.77 | 185,900 | — | — |
| 2008-09-16 | $16.33 | $16.33 | 238,100 | — | — |
| 2008-09-15 | $15.90 | $15.90 | 208,400 | — | — |
| 2008-09-12 | $17.78 | $17.78 | 191,500 | — | — |
| 2008-09-11 | $17.41 | $17.41 | 80,800 | — | — |
| 2008-09-10 | $17.51 | $17.51 | 259,900 | — | — |
| 2008-09-09 | $17.50 | $17.50 | 288,300 | — | — |
| 2008-09-08 | $19.20 | $19.20 | 244,000 | — | — |
| 2008-09-05 | $19.51 | $19.51 | 302,300 | — | — |
| 2008-09-04 | $21.20 | $21.20 | 169,900 | — | — |
| 2008-09-03 | $22.15 | $22.15 | 173,100 | — | — |
| 2008-09-02 | $23.15 | $23.15 | 250,500 | — | — |
| 2008-08-29 | $25.94 | $25.94 | 68,200 | — | — |
| 2008-08-28 | $26.41 | $26.41 | 80,100 | — | — |
| 2008-08-27 | $26.35 | $26.35 | 121,600 | — | — |
| 2008-08-26 | $25.83 | $25.83 | 98,100 | — | — |
| 2008-08-25 | $24.96 | $24.96 | 75,600 | — | — |
| 2008-08-22 | $25.75 | $25.75 | 68,500 | — | — |
| 2008-08-21 | $26.53 | $26.53 | 108,500 | — | — |
| 2008-08-20 | $26.19 | $26.19 | 81,000 | — | — |
| 2008-08-19 | $25.45 | $25.45 | 65,700 | — | — |
| 2008-08-18 | $24.74 | $24.74 | 90,500 | — | — |
| 2008-08-15 | $25.54 | $25.54 | 195,400 | — | — |
| 2008-08-14 | $24.73 | $24.73 | 90,800 | — | — |
| 2008-08-13 | $23.90 | $23.90 | 188,800 | — | — |
| 2008-08-12 | $24.07 | $24.07 | 112,100 | — | — |
| 2008-08-11 | $23.60 | $23.60 | 196,400 | — | — |
| 2008-08-08 | $23.57 | $23.57 | 249,700 | — | — |
| 2008-08-07 | $22.93 | $22.93 | 121,000 | — | — |
| 2008-08-06 | $24.10 | $24.10 | 96,700 | — | — |
| 2008-08-05 | $23.22 | $23.22 | 147,100 | — | — |
| 2008-08-04 | $23.06 | $23.06 | 206,400 | — | — |
| 2008-08-01 | $25.23 | $25.23 | 227,600 | — | — |
| 2008-07-31 | $25.66 | $25.66 | 125,200 | — | — |
| 2008-07-30 | $26.22 | $26.22 | 214,600 | — | — |
| 2008-07-29 | $24.07 | $24.07 | 124,100 | — | — |
| 2008-07-28 | $23.93 | $23.93 | 295,400 | — | — |
| 2008-07-25 | $24.60 | $24.60 | 183,200 | — | — |
| 2008-07-24 | $25.03 | $25.03 | 199,400 | — | — |
| 2008-07-23 | $25.77 | $25.77 | 193,600 | — | — |
| 2008-07-22 | $27.24 | $27.24 | 145,400 | — | — |
| 2008-07-21 | $27.86 | $27.86 | 133,800 | — | — |
| 2008-07-18 | $26.89 | $26.89 | 214,100 | — | — |
| 2008-07-17 | $26.97 | $26.97 | 272,500 | — | — |
| 2008-07-16 | $28.49 | $28.49 | 209,700 | — | — |
| 2008-07-15 | $29.57 | $29.57 | 220,400 | — | — |
| 2008-07-14 | $29.70 | $29.70 | 196,500 | — | — |
| 2008-07-11 | $28.99 | $28.99 | 182,400 | — | — |
| 2008-07-10 | $27.69 | $27.69 | 141,200 | — | — |
| 2008-07-09 | $26.60 | $26.60 | 169,800 | — | — |
| 2008-07-08 | $26.95 | $26.95 | 278,600 | — | — |
| 2008-07-07 | $27.51 | $27.51 | 257,800 | — | — |
| 2008-07-03 | $28.13 | $28.13 | 189,400 | — | — |
| 2008-07-02 | $28.97 | $28.97 | 166,100 | — | — |
| 2008-07-01 | $29.70 | $29.70 | 149,300 | — | — |
| 2008-06-30 | $30.48 | $30.48 | 237,500 | — | — |
| 2008-06-27 | $29.30 | $29.30 | 1,183,600 | — | — |
| 2008-06-26 | $29.65 | $29.65 | 130,200 | — | — |
| 2008-06-25 | $29.25 | $29.25 | 188,900 | — | — |
| 2008-06-24 | $30.06 | $30.06 | 179,500 | — | — |
| 2008-06-23 | $31.70 | $31.70 | 176,900 | — | — |
| 2008-06-20 | $30.04 | $30.04 | 238,500 | — | — |
| 2008-06-19 | $30.15 | $30.15 | 316,800 | — | — |
| 2008-06-18 | $32.56 | $32.56 | 201,800 | — | — |
| 2008-06-17 | $32.01 | $32.01 | 229,400 | — | — |
| 2008-06-16 | $30.89 | $30.89 | 116,600 | — | — |
| 2008-06-13 | $30.12 | $30.12 | 110,300 | — | — |
| 2008-06-12 | $29.95 | $29.95 | 198,300 | — | — |
| 2008-06-11 | $31.13 | $31.13 | 165,100 | — | — |
| 2008-06-10 | $30.45 | $30.45 | 189,800 | — | — |
| 2008-06-09 | $30.96 | $30.96 | 500,000 | — | — |
| 2008-06-06 | $29.18 | $29.18 | 189,000 | — | — |
| 2008-06-05 | $27.96 | $27.96 | 111,400 | — | — |
| 2008-06-04 | $27.10 | $27.10 | 106,400 | — | — |
| 2008-06-03 | $27.55 | $27.55 | 170,100 | — | — |
| 2008-06-02 | $27.50 | $27.50 | 98,800 | — | — |
| 2008-05-30 | $27.35 | $27.35 | 91,400 | — | — |
| 2008-05-29 | $27.42 | $27.42 | 89,200 | — | — |
| 2008-05-28 | $27.42 | $27.42 | 147,900 | — | — |
| 2008-05-27 | $27.55 | $27.55 | 122,900 | — | — |
| 2008-05-23 | $27.85 | $27.85 | 264,300 | — | — |
| 2008-05-22 | $28.95 | $28.95 | 183,900 | — | — |
| 2008-05-21 | $28.80 | $28.80 | 567,200 | — | — |
| 2008-05-20 | $29.61 | $29.61 | 389,800 | — | — |
| 2008-05-19 | $26.40 | $26.40 | 148,400 | — | — |
| 2008-05-16 | $25.50 | $25.50 | 110,400 | — | — |
| 2008-05-15 | $25.68 | $25.68 | 309,400 | — | — |
| 2008-05-14 | $26.39 | $26.39 | 144,700 | — | — |
| 2008-05-13 | $26.53 | $26.53 | 111,300 | — | — |
| 2008-05-12 | $26.44 | $26.44 | 151,700 | — | — |
| 2008-05-09 | $26.86 | $26.86 | 118,300 | — | — |
| 2008-05-08 | $26.40 | $26.40 | 99,400 | — | — |
| 2008-05-07 | $26.10 | $26.10 | 186,200 | — | — |
| 2008-05-06 | $26.50 | $26.50 | 238,200 | — | — |
| 2008-05-05 | $26.14 | $26.14 | 245,200 | — | — |
| 2008-05-02 | $25.64 | $25.64 | 161,500 | — | — |
| 2008-05-01 | $24.10 | $24.10 | 214,000 | — | — |
| 2008-04-30 | $24.90 | $24.90 | 296,600 | — | — |
| 2008-04-29 | $25.37 | $25.37 | 203,600 | — | — |
| 2008-04-28 | $27.46 | $27.46 | 179,100 | — | — |
| 2008-04-25 | $27.73 | $27.73 | 125,200 | — | — |
| 2008-04-24 | $27.24 | $27.24 | 222,800 | — | — |
| 2008-04-23 | $27.59 | $27.59 | 376,100 | — | — |
| 2008-04-22 | $28.59 | $28.59 | 197,500 | — | — |
| 2008-04-21 | $29.20 | $29.20 | 386,700 | — | — |
| 2008-04-18 | $28.81 | $28.81 | 449,400 | — | — |
| 2008-04-17 | $27.10 | $27.10 | 172,600 | — | — |
| 2008-04-16 | $27.85 | $27.85 | 461,600 | — | — |
| 2008-04-15 | $27.35 | $27.35 | 371,200 | — | — |
| 2008-04-14 | $28.74 | $28.74 | 333,700 | — | — |
| 2008-04-11 | $25.30 | $25.30 | 52,700 | — | — |
| 2008-04-10 | $25.46 | $25.46 | 73,900 | — | — |
| 2008-04-09 | $25.41 | $25.41 | 70,500 | — | — |
| 2008-04-08 | $25.31 | $25.31 | 180,700 | — | — |
| 2008-04-07 | $25.33 | $25.33 | 320,100 | — | — |
| 2008-04-04 | $25.20 | $25.20 | 358,400 | — | — |
| 2008-04-03 | $23.87 | $23.87 | 155,700 | — | — |
| 2008-04-02 | $23.18 | $23.18 | 135,500 | — | — |
| 2008-04-01 | $22.28 | $22.28 | 103,700 | — | — |
| 2008-03-31 | $21.83 | $21.83 | 115,800 | — | — |
| 2008-03-28 | $21.11 | $21.11 | 63,600 | — | — |
| 2008-03-27 | $20.95 | $20.95 | 49,100 | — | — |
| 2008-03-26 | $20.68 | $20.68 | 90,600 | — | — |
| 2008-03-25 | $20.75 | $20.75 | 67,300 | — | — |
| 2008-03-24 | $20.31 | $20.31 | 150,400 | — | — |
| 2008-03-20 | $19.19 | $19.19 | 112,400 | — | — |
| 2008-03-19 | $19.42 | $19.42 | 107,000 | — | — |
| 2008-03-18 | $20.48 | $20.48 | 121,400 | — | — |
| 2008-03-17 | $20.60 | $20.60 | 102,200 | — | — |
| 2008-03-14 | $21.17 | $21.17 | 125,200 | — | — |
| 2008-03-13 | $21.15 | $21.15 | 74,700 | — | — |
| 2008-03-12 | $21.23 | $21.23 | 107,500 | — | — |
| 2008-03-11 | $20.90 | $20.90 | 176,600 | — | — |
| 2008-03-10 | $19.70 | $19.70 | 247,300 | — | — |
| 2008-03-07 | $20.37 | $20.37 | 249,100 | — | — |
| 2008-03-06 | $21.70 | $21.70 | 139,400 | — | — |
| 2008-03-05 | $22.30 | $22.30 | 164,900 | — | — |
| 2008-03-04 | $22.56 | $22.56 | 173,900 | — | — |
| 2008-03-03 | $23.21 | $23.21 | 478,900 | — | — |
| 2008-02-29 | $22.40 | $22.40 | 184,700 | — | — |
| 2008-02-28 | $23.35 | $23.35 | 355,200 | — | — |
| 2008-02-27 | $21.79 | $21.79 | 353,100 | — | — |
| 2008-02-26 | $23.22 | $23.22 | 339,300 | — | — |
| 2008-02-25 | $22.35 | $22.35 | 434,600 | — | — |
| 2008-02-22 | $21.03 | $21.03 | 172,100 | — | — |
| 2008-02-21 | $20.04 | $20.04 | 108,800 | — | — |
| 2008-02-20 | $19.48 | $19.48 | 58,500 | — | — |
| 2008-02-19 | $19.88 | $19.88 | 71,700 | — | — |
| 2008-02-15 | $18.42 | $18.42 | 55,100 | — | — |
| 2008-02-14 | $19.23 | $19.23 | 43,000 | — | — |
| 2008-02-13 | $19.08 | $19.08 | 40,400 | — | — |
| 2008-02-12 | $18.57 | $18.57 | 35,300 | — | — |
| 2008-02-11 | $18.54 | $18.54 | 34,100 | — | — |
| 2008-02-08 | $17.80 | $17.80 | 39,500 | — | — |
| 2008-02-07 | $18.00 | $18.00 | 37,700 | — | — |
| 2008-02-06 | $17.59 | $17.59 | 52,000 | — | — |
| 2008-02-05 | $17.54 | $17.54 | 48,100 | — | — |
| 2008-02-04 | $18.50 | $18.50 | 60,600 | — | — |
| 2008-02-01 | $17.74 | $17.74 | 37,500 | — | — |
| 2008-01-31 | $17.52 | $17.52 | 30,800 | — | — |
| 2008-01-30 | $17.45 | $17.45 | 50,600 | — | — |
| 2008-01-29 | $17.59 | $17.59 | 46,100 | — | — |
| 2008-01-28 | $17.89 | $17.89 | 77,300 | — | — |
| 2008-01-25 | $16.63 | $16.63 | 170,200 | — | — |
| 2008-01-24 | $17.88 | $17.88 | 45,500 | — | — |
| 2008-01-23 | $17.31 | $17.31 | 92,500 | — | — |
| 2008-01-22 | $17.55 | $17.55 | 108,500 | — | — |
| 2008-01-18 | $18.66 | $18.66 | 92,000 | — | — |
| 2008-01-17 | $18.75 | $18.75 | 90,700 | — | — |
| 2008-01-16 | $19.30 | $19.30 | 135,200 | — | — |
| 2008-01-15 | $20.06 | $20.06 | 163,400 | — | — |
| 2008-01-14 | $20.96 | $20.96 | 133,800 | — | — |
| 2008-01-11 | $21.12 | $21.12 | 88,000 | — | — |
| 2008-01-10 | $21.00 | $21.00 | 103,100 | — | — |
| 2008-01-09 | $20.70 | $20.70 | 126,300 | — | — |
| 2008-01-08 | $21.01 | $21.01 | 123,400 | — | — |
| 2008-01-07 | $20.43 | $20.43 | 147,000 | — | — |
| 2008-01-04 | $20.97 | $20.97 | 214,100 | — | — |
| 2008-01-03 | $20.85 | $20.85 | 246,500 | — | — |
| 2008-01-02 | $19.71 | $19.71 | 126,500 | — | — |