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
- 1996-11-22 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 | $10.43 | $12.54 | 416,600 | — | — |
| 2008-12-30 | $9.67 | $11.63 | 238,300 | — | — |
| 2008-12-29 | $9.36 | $11.26 | 232,900 | — | — |
| 2008-12-26 | $9.62 | $11.57 | 165,700 | — | — |
| 2008-12-24 | $9.57 | $11.51 | 284,600 | — | — |
| 2008-12-23 | $9.20 | $11.06 | 319,100 | — | — |
| 2008-12-22 | $9.44 | $11.35 | 341,900 | — | — |
| 2008-12-19 | $9.45 | $11.36 | 781,400 | — | — |
| 2008-12-18 | $9.50 | $11.42 | 399,300 | — | — |
| 2008-12-17 | $9.37 | $11.27 | 311,000 | — | — |
| 2008-12-16 | $9.45 | $11.36 | 580,500 | — | — |
| 2008-12-15 | $9.31 | $11.20 | 501,500 | — | — |
| 2008-12-12 | $9.62 | $11.57 | 547,100 | — | — |
| 2008-12-11 | $9.92 | $11.93 | 339,300 | — | — |
| 2008-12-10 | $10.13 | $12.18 | 280,200 | — | — |
| 2008-12-09 | $10.08 | $12.12 | 564,100 | — | — |
| 2008-12-08 | $10.59 | $12.73 | 497,600 | — | — |
| 2008-12-05 | $10.00 | $12.03 | 405,200 | — | — |
| 2008-12-04 | $9.95 | $11.97 | 466,700 | — | — |
| 2008-12-03 | $10.26 | $12.34 | 470,700 | — | — |
| 2008-12-02 | $10.30 | $12.39 | 629,300 | — | — |
| 2008-12-01 | $9.43 | $11.34 | 368,200 | — | — |
| 2008-11-28 | $10.76 | $12.94 | 150,700 | — | — |
| 2008-11-26 | $10.61 | $12.76 | 354,500 | — | — |
| 2008-11-25 | $9.81 | $11.80 | 357,000 | — | — |
| 2008-11-24 | $9.32 | $11.08 | 735,000 | — | — |
| 2008-11-21 | $9.31 | $11.06 | 509,700 | — | — |
| 2008-11-20 | $9.09 | $10.80 | 312,500 | — | — |
| 2008-11-19 | $9.96 | $11.84 | 302,200 | — | — |
| 2008-11-18 | $10.58 | $12.57 | 351,800 | — | — |
| 2008-11-17 | $11.03 | $13.11 | 320,500 | — | — |
| 2008-11-14 | $10.56 | $12.55 | 270,900 | — | — |
| 2008-11-13 | $11.39 | $13.54 | 542,800 | — | — |
| 2008-11-12 | $10.50 | $12.48 | 355,600 | — | — |
| 2008-11-11 | $11.37 | $13.51 | 241,600 | — | — |
| 2008-11-10 | $11.73 | $13.94 | 348,500 | — | — |
| 2008-11-07 | $11.99 | $14.25 | 270,200 | — | — |
| 2008-11-06 | $11.96 | $14.21 | 378,100 | — | — |
| 2008-11-05 | $12.15 | $14.44 | 301,200 | — | — |
| 2008-11-04 | $12.92 | $15.35 | 345,100 | — | — |
| 2008-11-03 | $12.78 | $15.19 | 426,300 | — | — |
| 2008-10-31 | $12.89 | $15.32 | 572,100 | — | — |
| 2008-10-30 | $12.70 | $15.09 | 290,800 | — | — |
| 2008-10-29 | $11.76 | $13.97 | 620,800 | — | — |
| 2008-10-28 | $11.82 | $14.05 | 623,800 | — | — |
| 2008-10-27 | $11.11 | $13.20 | 546,000 | — | — |
| 2008-10-24 | $11.71 | $13.92 | 489,200 | — | — |
| 2008-10-23 | $12.91 | $15.34 | 341,800 | — | — |
| 2008-10-22 | $13.00 | $15.45 | 262,700 | — | — |
| 2008-10-21 | $13.50 | $16.04 | 394,100 | — | — |
| 2008-10-20 | $13.21 | $15.70 | 270,000 | — | — |
| 2008-10-17 | $12.62 | $15.00 | 413,400 | — | — |
| 2008-10-16 | $13.19 | $15.67 | 386,100 | — | — |
| 2008-10-15 | $12.56 | $14.93 | 233,600 | — | — |
| 2008-10-14 | $13.69 | $16.27 | 371,700 | — | — |
| 2008-10-13 | $13.89 | $16.51 | 484,600 | — | — |
| 2008-10-10 | $12.65 | $15.03 | 883,600 | — | — |
| 2008-10-09 | $11.75 | $13.96 | 746,600 | — | — |
| 2008-10-08 | $13.38 | $15.90 | 606,900 | — | — |
| 2008-10-07 | $14.17 | $16.84 | 401,400 | — | — |
| 2008-10-06 | $14.18 | $16.85 | 526,600 | — | — |
| 2008-10-03 | $15.04 | $17.87 | 322,000 | — | — |
| 2008-10-02 | $15.55 | $18.48 | 364,200 | — | — |
| 2008-10-01 | $16.09 | $19.12 | 269,700 | — | — |
| 2008-09-30 | $16.22 | $19.27 | 391,000 | — | — |
| 2008-09-29 | $16.16 | $19.20 | 501,400 | — | — |
| 2008-09-26 | $16.50 | $19.61 | 322,300 | — | — |
| 2008-09-25 | $16.65 | $19.79 | 217,200 | — | — |
| 2008-09-24 | $16.45 | $19.55 | 225,600 | — | — |
| 2008-09-23 | $16.87 | $20.05 | 452,600 | — | — |
| 2008-09-22 | $17.29 | $20.55 | 355,700 | — | — |
| 2008-09-19 | $17.26 | $20.51 | 954,600 | — | — |
| 2008-09-18 | $16.54 | $19.65 | 659,000 | — | — |
| 2008-09-17 | $16.33 | $19.41 | 486,600 | — | — |
| 2008-09-16 | $17.26 | $20.51 | 451,300 | — | — |
| 2008-09-15 | $16.64 | $19.77 | 206,500 | — | — |
| 2008-09-12 | $17.00 | $20.20 | 233,300 | — | — |
| 2008-09-11 | $16.96 | $20.15 | 202,500 | — | — |
| 2008-09-10 | $17.00 | $20.20 | 290,600 | — | — |
| 2008-09-09 | $16.74 | $19.89 | 246,200 | — | — |
| 2008-09-08 | $17.06 | $20.27 | 422,200 | — | — |
| 2008-09-05 | $16.54 | $19.65 | 231,700 | — | — |
| 2008-09-04 | $16.67 | $19.81 | 251,200 | — | — |
| 2008-09-03 | $16.79 | $19.95 | 380,200 | — | — |
| 2008-09-02 | $17.05 | $20.26 | 306,500 | — | — |
| 2008-08-29 | $16.75 | $19.90 | 272,800 | — | — |
| 2008-08-28 | $17.00 | $20.20 | 210,900 | — | — |
| 2008-08-27 | $16.86 | $20.04 | 224,200 | — | — |
| 2008-08-26 | $16.95 | $20.01 | 182,300 | — | — |
| 2008-08-25 | $16.81 | $19.85 | 152,600 | — | — |
| 2008-08-22 | $17.03 | $20.11 | 220,100 | — | — |
| 2008-08-21 | $16.82 | $19.86 | 172,500 | — | — |
| 2008-08-20 | $17.17 | $20.27 | 203,400 | — | — |
| 2008-08-19 | $17.31 | $20.44 | 185,700 | — | — |
| 2008-08-18 | $17.44 | $20.59 | 242,000 | — | — |
| 2008-08-15 | $17.56 | $20.73 | 295,200 | — | — |
| 2008-08-14 | $17.52 | $20.68 | 367,900 | — | — |
| 2008-08-13 | $17.37 | $20.51 | 399,000 | — | — |
| 2008-08-12 | $17.13 | $20.22 | 456,200 | — | — |
| 2008-08-11 | $17.03 | $20.11 | 386,500 | — | — |
| 2008-08-08 | $16.97 | $20.04 | 242,900 | — | — |
| 2008-08-07 | $16.54 | $19.53 | 312,300 | — | — |
| 2008-08-06 | $16.71 | $19.73 | 176,500 | — | — |
| 2008-08-05 | $16.70 | $19.72 | 242,300 | — | — |
| 2008-08-04 | $16.46 | $19.43 | 395,100 | — | — |
| 2008-08-01 | $16.21 | $19.14 | 539,200 | — | — |
| 2008-07-31 | $16.16 | $19.08 | 755,900 | — | — |
| 2008-07-30 | $17.21 | $20.32 | 470,800 | — | — |
| 2008-07-29 | $16.70 | $19.72 | 355,000 | — | — |
| 2008-07-28 | $16.70 | $19.72 | 252,000 | — | — |
| 2008-07-25 | $16.75 | $19.78 | 238,000 | — | — |
| 2008-07-24 | $16.39 | $19.35 | 225,000 | — | — |
| 2008-07-23 | $16.45 | $19.42 | 285,200 | — | — |
| 2008-07-22 | $16.42 | $19.39 | 358,800 | — | — |
| 2008-07-21 | $15.87 | $18.74 | 153,300 | — | — |
| 2008-07-18 | $15.80 | $18.65 | 253,800 | — | — |
| 2008-07-17 | $15.81 | $18.67 | 405,500 | — | — |
| 2008-07-16 | $15.34 | $18.11 | 284,700 | — | — |
| 2008-07-15 | $15.06 | $17.78 | 414,500 | — | — |
| 2008-07-14 | $15.19 | $17.93 | 595,700 | — | — |
| 2008-07-11 | $15.45 | $18.24 | 442,900 | — | — |
| 2008-07-10 | $15.34 | $18.11 | 357,600 | — | — |
| 2008-07-09 | $15.32 | $18.09 | 287,700 | — | — |
| 2008-07-08 | $15.25 | $18.00 | 292,800 | — | — |
| 2008-07-07 | $14.93 | $17.63 | 238,600 | — | — |
| 2008-07-03 | $14.64 | $17.28 | 70,900 | — | — |
| 2008-07-02 | $14.60 | $17.24 | 201,200 | — | — |
| 2008-07-01 | $15.10 | $17.83 | 313,500 | — | — |
| 2008-06-30 | $14.92 | $17.61 | 256,300 | — | — |
| 2008-06-27 | $15.20 | $17.95 | 454,500 | — | — |
| 2008-06-26 | $15.42 | $18.21 | 270,900 | — | — |
| 2008-06-25 | $15.75 | $18.59 | 546,800 | — | — |
| 2008-06-24 | $15.47 | $18.26 | 356,200 | — | — |
| 2008-06-23 | $15.59 | $18.41 | 149,200 | — | — |
| 2008-06-20 | $15.66 | $18.49 | 610,900 | — | — |
| 2008-06-19 | $15.86 | $18.72 | 321,200 | — | — |
| 2008-06-18 | $15.99 | $18.88 | 319,800 | — | — |
| 2008-06-17 | $16.26 | $19.20 | 129,700 | — | — |
| 2008-06-16 | $16.52 | $19.50 | 117,700 | — | — |
| 2008-06-13 | $16.57 | $19.56 | 203,800 | — | — |
| 2008-06-12 | $16.50 | $19.48 | 165,800 | — | — |
| 2008-06-11 | $16.51 | $19.49 | 246,200 | — | — |
| 2008-06-10 | $16.86 | $19.91 | 300,200 | — | — |
| 2008-06-09 | $16.77 | $19.80 | 230,900 | — | — |
| 2008-06-06 | $17.04 | $20.12 | 249,200 | — | — |
| 2008-06-05 | $17.73 | $20.93 | 415,600 | — | — |
| 2008-06-04 | $17.27 | $20.39 | 472,300 | — | — |
| 2008-06-03 | $16.98 | $20.05 | 510,800 | — | — |
| 2008-06-02 | $17.08 | $20.16 | 528,300 | — | — |
| 2008-05-30 | $17.14 | $20.24 | 372,100 | — | — |
| 2008-05-29 | $17.39 | $20.53 | 249,200 | — | — |
| 2008-05-28 | $17.17 | $20.27 | 327,400 | — | — |
| 2008-05-27 | $17.22 | $20.20 | 436,900 | — | — |
| 2008-05-23 | $16.60 | $19.47 | 261,300 | — | — |
| 2008-05-22 | $16.88 | $19.80 | 350,400 | — | — |
| 2008-05-21 | $16.49 | $19.34 | 338,600 | — | — |
| 2008-05-20 | $16.70 | $19.59 | 163,000 | — | — |
| 2008-05-19 | $16.60 | $19.47 | 355,900 | — | — |
| 2008-05-16 | $16.78 | $19.68 | 341,300 | — | — |
| 2008-05-15 | $16.83 | $19.74 | 332,300 | — | — |
| 2008-05-14 | $16.98 | $19.92 | 284,100 | — | — |
| 2008-05-13 | $17.17 | $20.14 | 186,300 | — | — |
| 2008-05-12 | $17.14 | $20.11 | 533,400 | — | — |
| 2008-05-09 | $16.84 | $19.75 | 239,000 | — | — |
| 2008-05-08 | $17.01 | $19.95 | 422,200 | — | — |
| 2008-05-07 | $17.15 | $20.12 | 266,100 | — | — |
| 2008-05-06 | $17.40 | $20.41 | 261,200 | — | — |
| 2008-05-05 | $17.79 | $20.87 | 476,300 | — | — |
| 2008-05-02 | $17.91 | $21.01 | 428,400 | — | — |
| 2008-05-01 | $17.88 | $20.97 | 723,800 | — | — |
| 2008-04-30 | $17.93 | $21.03 | 353,300 | — | — |
| 2008-04-29 | $18.13 | $21.27 | 389,300 | — | — |
| 2008-04-28 | $18.20 | $21.35 | 460,900 | — | — |
| 2008-04-25 | $18.50 | $21.70 | 216,400 | — | — |
| 2008-04-24 | $18.87 | $22.14 | 164,200 | — | — |
| 2008-04-23 | $18.56 | $21.77 | 163,100 | — | — |
| 2008-04-22 | $18.40 | $21.58 | 279,700 | — | — |
| 2008-04-21 | $18.98 | $22.26 | 204,700 | — | — |
| 2008-04-18 | $19.04 | $22.34 | 266,200 | — | — |
| 2008-04-17 | $18.60 | $21.82 | 266,600 | — | — |
| 2008-04-16 | $18.99 | $22.28 | 301,000 | — | — |
| 2008-04-15 | $18.45 | $21.64 | 115,000 | — | — |
| 2008-04-14 | $18.37 | $21.55 | 174,900 | — | — |
| 2008-04-11 | $18.23 | $21.39 | 287,700 | — | — |
| 2008-04-10 | $18.66 | $21.89 | 321,000 | — | — |
| 2008-04-09 | $18.26 | $21.42 | 210,200 | — | — |
| 2008-04-08 | $18.47 | $21.67 | 336,900 | — | — |
| 2008-04-07 | $18.63 | $21.85 | 202,900 | — | — |
| 2008-04-04 | $18.73 | $21.97 | 336,800 | — | — |
| 2008-04-03 | $18.16 | $21.30 | 481,100 | — | — |
| 2008-04-02 | $18.25 | $21.41 | 549,500 | — | — |
| 2008-04-01 | $18.39 | $21.57 | 536,600 | — | — |
| 2008-03-31 | $18.02 | $21.14 | 513,900 | — | — |
| 2008-03-28 | $18.00 | $21.12 | 584,700 | — | — |
| 2008-03-27 | $18.46 | $21.65 | 225,800 | — | — |
| 2008-03-26 | $18.81 | $22.07 | 358,500 | — | — |
| 2008-03-25 | $18.73 | $21.97 | 313,900 | — | — |
| 2008-03-24 | $18.79 | $22.04 | 644,200 | — | — |
| 2008-03-20 | $18.99 | $22.28 | 1,100,900 | — | — |
| 2008-03-19 | $18.87 | $22.14 | 542,100 | — | — |
| 2008-03-18 | $19.67 | $23.07 | 788,400 | — | — |
| 2008-03-17 | $19.55 | $22.93 | 881,600 | — | — |
| 2008-03-14 | $18.35 | $21.53 | 678,600 | — | — |
| 2008-03-13 | $18.23 | $21.39 | 381,900 | — | — |
| 2008-03-12 | $17.79 | $20.87 | 427,800 | — | — |
| 2008-03-11 | $17.76 | $20.83 | 413,400 | — | — |
| 2008-03-10 | $17.14 | $20.11 | 311,500 | — | — |
| 2008-03-07 | $17.00 | $19.94 | 290,200 | — | — |
| 2008-03-06 | $16.90 | $19.82 | 277,200 | — | — |
| 2008-03-05 | $17.26 | $20.25 | 285,400 | — | — |
| 2008-03-04 | $17.41 | $20.42 | 532,400 | — | — |
| 2008-03-03 | $17.12 | $20.08 | 574,700 | — | — |
| 2008-02-29 | $16.56 | $19.43 | 269,300 | — | — |
| 2008-02-28 | $16.89 | $19.81 | 392,000 | — | — |
| 2008-02-27 | $16.76 | $19.66 | 407,200 | — | — |
| 2008-02-26 | $16.47 | $19.19 | 710,700 | — | — |
| 2008-02-25 | $16.26 | $18.95 | 828,400 | — | — |
| 2008-02-22 | $16.14 | $18.81 | 1,033,300 | — | — |
| 2008-02-21 | $16.01 | $18.66 | 726,400 | — | — |
| 2008-02-20 | $15.96 | $18.60 | 306,400 | — | — |
| 2008-02-19 | $16.02 | $18.67 | 486,200 | — | — |
| 2008-02-15 | $16.31 | $19.01 | 355,700 | — | — |
| 2008-02-14 | $16.44 | $19.16 | 298,900 | — | — |
| 2008-02-13 | $16.59 | $19.33 | 437,100 | — | — |
| 2008-02-12 | $16.41 | $19.12 | 276,000 | — | — |
| 2008-02-11 | $16.29 | $18.98 | 200,200 | — | — |
| 2008-02-08 | $16.33 | $19.03 | 215,700 | — | — |
| 2008-02-07 | $16.43 | $19.14 | 287,300 | — | — |
| 2008-02-06 | $16.50 | $19.23 | 291,600 | — | — |
| 2008-02-05 | $17.05 | $19.87 | 377,000 | — | — |
| 2008-02-04 | $16.56 | $19.30 | 259,300 | — | — |
| 2008-02-01 | $16.59 | $19.33 | 183,500 | — | — |
| 2008-01-31 | $16.43 | $19.14 | 234,700 | — | — |
| 2008-01-30 | $16.12 | $18.78 | 220,900 | — | — |
| 2008-01-29 | $16.38 | $19.09 | 230,300 | — | — |
| 2008-01-28 | $16.16 | $18.83 | 237,200 | — | — |
| 2008-01-25 | $15.70 | $18.29 | 257,800 | — | — |
| 2008-01-24 | $15.42 | $17.97 | 295,400 | — | — |
| 2008-01-23 | $15.93 | $18.56 | 479,000 | — | — |
| 2008-01-22 | $14.98 | $17.46 | 400,700 | — | — |
| 2008-01-18 | $15.08 | $17.57 | 436,600 | — | — |
| 2008-01-17 | $15.54 | $18.11 | 178,600 | — | — |
| 2008-01-16 | $15.73 | $18.33 | 246,100 | — | — |
| 2008-01-15 | $15.68 | $18.27 | 187,000 | — | — |
| 2008-01-14 | $15.91 | $18.54 | 190,100 | — | — |
| 2008-01-11 | $15.91 | $18.54 | 168,700 | — | — |
| 2008-01-10 | $16.30 | $18.99 | 286,000 | — | — |
| 2008-01-09 | $16.38 | $19.09 | 340,800 | — | — |
| 2008-01-08 | $16.28 | $18.97 | 397,000 | — | — |
| 2008-01-07 | $16.36 | $19.06 | 347,300 | — | — |
| 2008-01-04 | $16.39 | $19.10 | 268,000 | — | — |
| 2008-01-03 | $16.48 | $19.20 | 334,700 | — | — |
| 2008-01-02 | $16.58 | $19.32 | 380,600 | — | — |