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
- 2002-05-30 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 | $10.78 | $10.78 | 258,500 | — | — |
| 2008-12-30 | $11.51 | $11.51 | 79,400 | — | — |
| 2008-12-29 | $11.21 | $11.21 | 111,600 | — | — |
| 2008-12-26 | $12.17 | $12.17 | 54,300 | — | — |
| 2008-12-24 | $11.97 | $11.97 | 86,200 | — | — |
| 2008-12-23 | $11.55 | $11.55 | 123,200 | — | — |
| 2008-12-22 | $11.63 | $11.63 | 166,400 | — | — |
| 2008-12-19 | $12.49 | $12.49 | 214,100 | — | — |
| 2008-12-18 | $12.49 | $12.49 | 171,200 | — | — |
| 2008-12-17 | $12.61 | $12.61 | 169,100 | — | — |
| 2008-12-16 | $12.00 | $12.00 | 127,500 | — | — |
| 2008-12-15 | $10.82 | $10.82 | 82,200 | — | — |
| 2008-12-12 | $11.54 | $11.54 | 72,700 | — | — |
| 2008-12-11 | $10.79 | $10.79 | 116,100 | — | — |
| 2008-12-10 | $11.44 | $11.44 | 153,800 | — | — |
| 2008-12-09 | $10.85 | $10.85 | 129,900 | — | — |
| 2008-12-08 | $11.24 | $11.24 | 270,500 | — | — |
| 2008-12-05 | $10.28 | $10.28 | 269,300 | — | — |
| 2008-12-04 | $9.36 | $9.36 | 196,100 | — | — |
| 2008-12-03 | $10.00 | $10.00 | 252,900 | — | — |
| 2008-12-02 | $9.68 | $9.68 | 517,000 | — | — |
| 2008-12-01 | $8.88 | $8.88 | 402,200 | — | — |
| 2008-11-28 | $10.49 | $10.49 | 762,400 | — | — |
| 2008-11-26 | $9.09 | $9.09 | 217,200 | — | — |
| 2008-11-25 | $7.50 | $7.50 | 175,800 | — | — |
| 2008-11-24 | $7.04 | $7.04 | 287,600 | — | — |
| 2008-11-21 | $6.80 | $6.80 | 358,200 | — | — |
| 2008-11-20 | $7.83 | $7.83 | 184,100 | — | — |
| 2008-11-19 | $7.93 | $7.93 | 221,400 | — | — |
| 2008-11-18 | $8.85 | $8.85 | 129,600 | — | — |
| 2008-11-17 | $8.84 | $8.84 | 108,500 | — | — |
| 2008-11-14 | $9.04 | $9.04 | 123,000 | — | — |
| 2008-11-13 | $9.66 | $9.66 | 262,000 | — | — |
| 2008-11-12 | $8.53 | $8.53 | 193,500 | — | — |
| 2008-11-11 | $9.94 | $9.94 | 302,800 | — | — |
| 2008-11-10 | $9.67 | $9.67 | 149,700 | — | — |
| 2008-11-07 | $10.47 | $10.47 | 177,800 | — | — |
| 2008-11-06 | $9.64 | $9.64 | 179,300 | — | — |
| 2008-11-05 | $10.72 | $10.72 | 254,300 | — | — |
| 2008-11-04 | $12.76 | $12.76 | 248,200 | — | — |
| 2008-11-03 | $12.42 | $12.42 | 133,400 | — | — |
| 2008-10-31 | $12.41 | $12.41 | 268,600 | — | — |
| 2008-10-30 | $11.23 | $11.23 | 117,700 | — | — |
| 2008-10-29 | $10.46 | $10.46 | 346,400 | — | — |
| 2008-10-28 | $9.73 | $9.73 | 254,700 | — | — |
| 2008-10-27 | $8.81 | $8.81 | 174,000 | — | — |
| 2008-10-24 | $9.03 | $9.03 | 375,900 | — | — |
| 2008-10-23 | $10.30 | $10.30 | 356,000 | — | — |
| 2008-10-22 | $10.88 | $10.88 | 311,700 | — | — |
| 2008-10-21 | $11.54 | $11.54 | 230,700 | — | — |
| 2008-10-20 | $12.90 | $12.90 | 218,500 | — | — |
| 2008-10-17 | $13.03 | $13.03 | 289,300 | — | — |
| 2008-10-16 | $13.33 | $13.33 | 389,900 | — | — |
| 2008-10-15 | $13.72 | $13.72 | 196,300 | — | — |
| 2008-10-14 | $15.29 | $15.29 | 196,000 | — | — |
| 2008-10-13 | $15.98 | $15.98 | 198,700 | — | — |
| 2008-10-10 | $14.54 | $14.54 | 424,900 | — | — |
| 2008-10-09 | $14.52 | $14.52 | 261,000 | — | — |
| 2008-10-08 | $15.62 | $15.62 | 261,400 | — | — |
| 2008-10-07 | $14.90 | $14.90 | 220,700 | — | — |
| 2008-10-06 | $17.05 | $17.05 | 306,700 | — | — |
| 2008-10-03 | $16.95 | $16.95 | 175,200 | — | — |
| 2008-10-02 | $18.27 | $18.27 | 106,800 | — | — |
| 2008-10-01 | $19.53 | $19.53 | 125,200 | — | — |
| 2008-09-30 | $19.81 | $19.81 | 269,500 | — | — |
| 2008-09-29 | $17.90 | $17.90 | 198,000 | — | — |
| 2008-09-26 | $20.19 | $20.19 | 253,000 | — | — |
| 2008-09-25 | $20.83 | $20.83 | 135,000 | — | — |
| 2008-09-24 | $19.92 | $19.92 | 143,900 | — | — |
| 2008-09-23 | $19.58 | $19.58 | 178,400 | — | — |
| 2008-09-22 | $21.34 | $21.34 | 162,100 | — | — |
| 2008-09-19 | $21.60 | $21.60 | 619,900 | — | — |
| 2008-09-18 | $20.00 | $20.00 | 687,200 | — | — |
| 2008-09-17 | $17.14 | $17.14 | 412,000 | — | — |
| 2008-09-16 | $18.47 | $18.47 | 295,000 | — | — |
| 2008-09-15 | $17.68 | $17.68 | 258,200 | — | — |
| 2008-09-12 | $19.05 | $19.05 | 324,600 | — | — |
| 2008-09-11 | $19.14 | $19.14 | 411,200 | — | — |
| 2008-09-10 | $19.44 | $19.44 | 222,900 | — | — |
| 2008-09-09 | $19.04 | $19.04 | 396,100 | — | — |
| 2008-09-08 | $20.28 | $20.28 | 286,800 | — | — |
| 2008-09-05 | $19.11 | $19.11 | 305,800 | — | — |
| 2008-09-04 | $19.83 | $19.83 | 265,100 | — | — |
| 2008-09-03 | $21.46 | $21.46 | 217,700 | — | — |
| 2008-09-02 | $20.57 | $20.57 | 152,900 | — | — |
| 2008-08-29 | $21.14 | $21.14 | 160,100 | — | — |
| 2008-08-28 | $20.99 | $20.99 | 170,000 | — | — |
| 2008-08-27 | $20.32 | $20.32 | 209,400 | — | — |
| 2008-08-26 | $19.04 | $19.04 | 139,700 | — | — |
| 2008-08-25 | $19.26 | $19.26 | 239,100 | — | — |
| 2008-08-22 | $20.35 | $20.35 | 158,000 | — | — |
| 2008-08-21 | $18.03 | $18.03 | 265,300 | — | — |
| 2008-08-20 | $18.94 | $18.94 | 231,100 | — | — |
| 2008-08-19 | $19.41 | $19.41 | 191,800 | — | — |
| 2008-08-18 | $20.20 | $20.20 | 204,300 | — | — |
| 2008-08-15 | $20.35 | $20.35 | 207,400 | — | — |
| 2008-08-14 | $20.76 | $20.76 | 183,800 | — | — |
| 2008-08-13 | $20.66 | $20.66 | 242,000 | — | — |
| 2008-08-12 | $20.15 | $20.15 | 185,800 | — | — |
| 2008-08-11 | $20.13 | $20.13 | 296,500 | — | — |
| 2008-08-08 | $19.77 | $19.77 | 146,500 | — | — |
| 2008-08-07 | $19.77 | $19.77 | 205,900 | — | — |
| 2008-08-06 | $20.59 | $20.59 | 244,500 | — | — |
| 2008-08-05 | $19.89 | $19.89 | 202,400 | — | — |
| 2008-08-04 | $18.83 | $18.83 | 275,300 | — | — |
| 2008-08-01 | $18.46 | $18.46 | 167,800 | — | — |
| 2008-07-31 | $17.76 | $17.76 | 129,200 | — | — |
| 2008-07-30 | $17.72 | $17.72 | 341,400 | — | — |
| 2008-07-29 | $17.90 | $17.90 | 169,900 | — | — |
| 2008-07-28 | $16.99 | $16.99 | 376,900 | — | — |
| 2008-07-25 | $17.56 | $17.56 | 303,800 | — | — |
| 2008-07-24 | $18.20 | $18.20 | 364,600 | — | — |
| 2008-07-23 | $17.45 | $17.45 | 497,000 | — | — |
| 2008-07-22 | $16.74 | $16.74 | 874,400 | — | — |
| 2008-07-21 | $15.87 | $15.87 | 2,456,900 | — | — |
| 2008-07-18 | $16.31 | $16.31 | 4,453,900 | — | — |
| 2008-07-17 | $27.70 | $27.70 | 907,100 | — | — |
| 2008-07-16 | $26.37 | $26.37 | 432,400 | — | — |
| 2008-07-15 | $23.55 | $23.55 | 444,200 | — | — |
| 2008-07-14 | $23.04 | $23.04 | 421,700 | — | — |
| 2008-07-11 | $23.50 | $23.50 | 332,300 | — | — |
| 2008-07-10 | $23.28 | $23.28 | 424,500 | — | — |
| 2008-07-09 | $23.56 | $23.56 | 413,900 | — | — |
| 2008-07-08 | $25.01 | $25.01 | 388,900 | — | — |
| 2008-07-07 | $23.31 | $23.31 | 384,900 | — | — |
| 2008-07-03 | $22.97 | $22.97 | 306,500 | — | — |
| 2008-07-02 | $24.23 | $24.23 | 363,300 | — | — |
| 2008-07-01 | $26.38 | $26.38 | 309,900 | — | — |
| 2008-06-30 | $25.95 | $25.95 | 252,700 | — | — |
| 2008-06-27 | $25.73 | $25.73 | 231,700 | — | — |
| 2008-06-26 | $26.20 | $26.20 | 217,400 | — | — |
| 2008-06-25 | $27.90 | $27.90 | 214,000 | — | — |
| 2008-06-24 | $26.82 | $26.82 | 245,900 | — | — |
| 2008-06-23 | $27.38 | $27.38 | 279,100 | — | — |
| 2008-06-20 | $26.29 | $26.29 | 337,900 | — | — |
| 2008-06-19 | $27.27 | $27.27 | 354,200 | — | — |
| 2008-06-18 | $28.10 | $28.10 | 652,300 | — | — |
| 2008-06-17 | $25.94 | $25.94 | 341,900 | — | — |
| 2008-06-16 | $26.77 | $26.77 | 755,100 | — | — |
| 2008-06-13 | $22.70 | $22.70 | 330,500 | — | — |
| 2008-06-12 | $22.58 | $22.58 | 265,600 | — | — |
| 2008-06-11 | $22.75 | $22.75 | 339,100 | — | — |
| 2008-06-10 | $22.98 | $22.98 | 164,900 | — | — |
| 2008-06-09 | $23.38 | $23.38 | 229,000 | — | — |
| 2008-06-06 | $24.11 | $24.11 | 289,200 | — | — |
| 2008-06-05 | $26.47 | $26.47 | 163,300 | — | — |
| 2008-06-04 | $25.29 | $25.29 | 166,400 | — | — |
| 2008-06-03 | $25.24 | $25.24 | 259,600 | — | — |
| 2008-06-02 | $25.47 | $25.47 | 359,500 | — | — |
| 2008-05-30 | $25.27 | $25.27 | 566,500 | — | — |
| 2008-05-29 | $27.78 | $27.78 | 304,800 | — | — |
| 2008-05-28 | $28.05 | $28.05 | 291,800 | — | — |
| 2008-05-27 | $28.05 | $28.05 | 212,900 | — | — |
| 2008-05-23 | $27.27 | $27.27 | 164,100 | — | — |
| 2008-05-22 | $27.35 | $27.35 | 404,800 | — | — |
| 2008-05-21 | $28.12 | $28.12 | 909,200 | — | — |
| 2008-05-20 | $26.46 | $26.46 | 393,000 | — | — |
| 2008-05-19 | $26.89 | $26.89 | 721,400 | — | — |
| 2008-05-16 | $24.81 | $24.81 | 667,600 | — | — |
| 2008-05-15 | $21.80 | $21.80 | 143,900 | — | — |
| 2008-05-14 | $21.01 | $21.01 | 203,100 | — | — |
| 2008-05-13 | $21.20 | $21.20 | 154,900 | — | — |
| 2008-05-12 | $21.96 | $21.96 | 414,600 | — | — |
| 2008-05-09 | $19.34 | $19.34 | 180,100 | — | — |
| 2008-05-08 | $18.85 | $18.85 | 162,700 | — | — |
| 2008-05-07 | $19.52 | $19.52 | 245,300 | — | — |
| 2008-05-06 | $20.15 | $20.15 | 204,700 | — | — |
| 2008-05-05 | $19.98 | $19.98 | 167,000 | — | — |
| 2008-05-02 | $19.95 | $19.95 | 184,400 | — | — |
| 2008-05-01 | $20.52 | $20.52 | 322,500 | — | — |
| 2008-04-30 | $19.22 | $19.22 | 329,000 | — | — |
| 2008-04-29 | $20.37 | $20.37 | 383,900 | — | — |
| 2008-04-28 | $19.22 | $19.22 | 520,600 | — | — |
| 2008-04-25 | $19.87 | $19.87 | 753,900 | — | — |
| 2008-04-24 | $17.84 | $17.84 | 403,800 | — | — |
| 2008-04-23 | $17.49 | $17.49 | 602,500 | — | — |
| 2008-04-22 | $17.49 | $17.49 | 608,800 | — | — |
| 2008-04-21 | $17.60 | $17.60 | 599,100 | — | — |
| 2008-04-18 | $18.47 | $18.47 | 1,968,500 | — | — |
| 2008-04-17 | $14.00 | $14.00 | 145,400 | — | — |
| 2008-04-16 | $14.31 | $14.31 | 165,900 | — | — |
| 2008-04-15 | $13.72 | $13.72 | 124,700 | — | — |
| 2008-04-14 | $13.80 | $13.80 | 245,600 | — | — |
| 2008-04-11 | $13.16 | $13.16 | 372,500 | — | — |
| 2008-04-10 | $12.81 | $12.81 | 526,900 | — | — |
| 2008-04-09 | $14.12 | $14.12 | 321,400 | — | — |
| 2008-04-08 | $14.66 | $14.66 | 542,300 | — | — |
| 2008-04-07 | $13.27 | $13.27 | 302,200 | — | — |
| 2008-04-04 | $11.74 | $11.74 | 117,200 | — | — |
| 2008-04-03 | $11.85 | $11.85 | 134,400 | — | — |
| 2008-04-02 | $12.02 | $12.02 | 177,600 | — | — |
| 2008-04-01 | $12.14 | $12.14 | 175,500 | — | — |
| 2008-03-31 | $11.91 | $11.91 | 201,700 | — | — |
| 2008-03-28 | $11.93 | $11.93 | 528,400 | — | — |
| 2008-03-27 | $11.49 | $11.49 | 168,600 | — | — |
| 2008-03-26 | $11.45 | $11.45 | 121,200 | — | — |
| 2008-03-25 | $11.36 | $11.36 | 327,500 | — | — |
| 2008-03-24 | $10.65 | $10.65 | 255,500 | — | — |
| 2008-03-20 | $10.22 | $10.22 | 461,500 | — | — |
| 2008-03-19 | $9.77 | $9.77 | 205,300 | — | — |
| 2008-03-18 | $10.36 | $10.36 | 276,800 | — | — |
| 2008-03-17 | $9.48 | $9.48 | 156,000 | — | — |
| 2008-03-14 | $9.50 | $9.50 | 235,700 | — | — |
| 2008-03-13 | $9.59 | $9.59 | 269,900 | — | — |
| 2008-03-12 | $9.10 | $9.10 | 218,800 | — | — |
| 2008-03-11 | $9.58 | $9.58 | 206,800 | — | — |
| 2008-03-10 | $8.90 | $8.90 | 422,800 | — | — |
| 2008-03-07 | $9.90 | $9.90 | 286,000 | — | — |
| 2008-03-06 | $9.28 | $9.28 | 354,900 | — | — |
| 2008-03-05 | $10.05 | $10.05 | 177,000 | — | — |
| 2008-03-04 | $10.13 | $10.13 | 150,300 | — | — |
| 2008-03-03 | $10.33 | $10.33 | 243,800 | — | — |
| 2008-02-29 | $10.25 | $10.25 | 253,800 | — | — |
| 2008-02-28 | $10.61 | $10.61 | 164,000 | — | — |
| 2008-02-27 | $10.79 | $10.79 | 177,900 | — | — |
| 2008-02-26 | $10.98 | $10.98 | 160,500 | — | — |
| 2008-02-25 | $10.73 | $10.73 | 274,900 | — | — |
| 2008-02-22 | $11.10 | $11.10 | 346,700 | — | — |
| 2008-02-21 | $11.14 | $11.14 | 360,500 | — | — |
| 2008-02-20 | $11.56 | $11.56 | 251,300 | — | — |
| 2008-02-19 | $11.30 | $11.30 | 313,100 | — | — |
| 2008-02-15 | $11.10 | $11.10 | 249,700 | — | — |
| 2008-02-14 | $11.34 | $11.34 | 589,700 | — | — |
| 2008-02-13 | $11.58 | $11.58 | 213,000 | — | — |
| 2008-02-12 | $11.07 | $11.07 | 266,000 | — | — |
| 2008-02-11 | $11.40 | $11.40 | 543,600 | — | — |
| 2008-02-08 | $10.18 | $10.18 | 327,500 | — | — |
| 2008-02-07 | $10.23 | $10.23 | 429,600 | — | — |
| 2008-02-06 | $10.08 | $10.08 | 289,600 | — | — |
| 2008-02-05 | $10.07 | $10.07 | 327,800 | — | — |
| 2008-02-04 | $10.51 | $10.51 | 376,800 | — | — |
| 2008-02-01 | $10.95 | $10.95 | 512,800 | — | — |
| 2008-01-31 | $10.43 | $10.43 | 519,200 | — | — |
| 2008-01-30 | $10.89 | $10.89 | 710,900 | — | — |
| 2008-01-29 | $10.71 | $10.71 | 257,200 | — | — |
| 2008-01-28 | $10.68 | $10.68 | 191,300 | — | — |
| 2008-01-25 | $10.67 | $10.67 | 412,800 | — | — |
| 2008-01-24 | $10.17 | $10.17 | 351,300 | — | — |
| 2008-01-23 | $9.59 | $9.59 | 443,400 | — | — |
| 2008-01-22 | $10.00 | $10.00 | 348,000 | — | — |
| 2008-01-18 | $10.03 | $10.03 | 335,800 | — | — |
| 2008-01-17 | $10.76 | $10.76 | 210,400 | — | — |
| 2008-01-16 | $11.25 | $11.25 | 266,600 | — | — |
| 2008-01-15 | $10.97 | $10.97 | 553,600 | — | — |
| 2008-01-14 | $12.21 | $12.21 | 506,000 | — | — |
| 2008-01-11 | $10.77 | $10.77 | 272,600 | — | — |
| 2008-01-10 | $11.73 | $11.73 | 368,200 | — | — |
| 2008-01-09 | $10.97 | $10.97 | 411,300 | — | — |
| 2008-01-08 | $11.30 | $11.30 | 421,000 | — | — |
| 2008-01-07 | $12.28 | $12.28 | 484,100 | — | — |
| 2008-01-04 | $12.32 | $12.32 | 494,600 | — | — |
| 2008-01-03 | $13.24 | $13.24 | 707,400 | — | — |
| 2008-01-02 | $15.10 | $15.10 | 404,700 | — | — |