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
- 2006-11-29 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 | $11.10 | $11.88 | 12,600 | — | — |
| 2008-12-30 | $10.92 | $11.69 | 27,600 | — | — |
| 2008-12-29 | $10.92 | $11.69 | 40,900 | — | — |
| 2008-12-26 | $10.95 | $11.72 | 26,800 | — | — |
| 2008-12-24 | $10.85 | $11.61 | 12,000 | — | — |
| 2008-12-23 | $10.31 | $11.04 | 38,800 | — | — |
| 2008-12-22 | $10.15 | $10.86 | 30,200 | — | — |
| 2008-12-19 | $10.22 | $10.94 | 113,400 | — | — |
| 2008-12-18 | $9.79 | $10.48 | 92,500 | — | — |
| 2008-12-17 | $9.80 | $10.49 | 201,600 | — | — |
| 2008-12-16 | $9.94 | $10.64 | 65,400 | — | — |
| 2008-12-15 | $9.28 | $9.93 | 36,300 | — | — |
| 2008-12-12 | $9.17 | $9.82 | 15,300 | — | — |
| 2008-12-11 | $9.19 | $9.84 | 366,400 | — | — |
| 2008-12-10 | $8.86 | $9.48 | 92,700 | — | — |
| 2008-12-09 | $8.80 | $9.42 | 135,500 | — | — |
| 2008-12-08 | $8.73 | $9.34 | 102,200 | — | — |
| 2008-12-05 | $8.25 | $8.83 | 85,900 | — | — |
| 2008-12-04 | $8.27 | $8.85 | 46,500 | — | — |
| 2008-12-03 | $8.15 | $8.72 | 361,500 | — | — |
| 2008-12-02 | $8.47 | $9.07 | 66,100 | — | — |
| 2008-12-01 | $8.51 | $9.11 | 24,200 | — | — |
| 2008-11-28 | $8.49 | $9.09 | 11,900 | — | — |
| 2008-11-26 | $8.33 | $8.92 | 5,200 | — | — |
| 2008-11-25 | $8.24 | $8.82 | 33,100 | — | — |
| 2008-11-24 | $8.16 | $8.73 | 47,600 | — | — |
| 2008-11-21 | $7.85 | $8.40 | 57,100 | — | — |
| 2008-11-20 | $7.79 | $8.34 | 39,400 | — | — |
| 2008-11-19 | $8.40 | $8.99 | 42,900 | — | — |
| 2008-11-18 | $9.00 | $9.63 | 58,900 | — | — |
| 2008-11-17 | $8.89 | $9.52 | 6,900 | — | — |
| 2008-11-14 | $9.12 | $9.76 | 63,900 | — | — |
| 2008-11-13 | $9.30 | $9.95 | 41,200 | — | — |
| 2008-11-12 | $8.76 | $9.38 | 24,600 | — | — |
| 2008-11-11 | $8.93 | $9.56 | 23,500 | — | — |
| 2008-11-10 | $8.89 | $9.52 | 42,400 | — | — |
| 2008-11-07 | $8.70 | $9.31 | 41,100 | — | — |
| 2008-11-06 | $8.44 | $9.03 | 175,500 | — | — |
| 2008-11-05 | $8.81 | $9.43 | 53,700 | — | — |
| 2008-11-04 | $9.12 | $9.76 | 46,000 | — | — |
| 2008-11-03 | $8.80 | $9.42 | 58,100 | — | — |
| 2008-10-31 | $8.47 | $9.07 | 82,900 | — | — |
| 2008-10-30 | $8.28 | $8.86 | 66,200 | — | — |
| 2008-10-29 | $7.95 | $8.51 | 90,300 | — | — |
| 2008-10-28 | $7.70 | $8.24 | 66,400 | — | — |
| 2008-10-27 | $7.06 | $7.56 | 27,900 | — | — |
| 2008-10-24 | $7.49 | $8.02 | 88,400 | — | — |
| 2008-10-23 | $7.84 | $8.39 | 43,300 | — | — |
| 2008-10-22 | $8.02 | $8.58 | 47,500 | — | — |
| 2008-10-21 | $8.71 | $9.32 | 25,700 | — | — |
| 2008-10-20 | $9.10 | $9.74 | 96,200 | — | — |
| 2008-10-17 | $8.90 | $9.53 | 318,200 | — | — |
| 2008-10-16 | $8.66 | $9.27 | 358,400 | — | — |
| 2008-10-15 | $8.29 | $8.87 | 382,900 | — | — |
| 2008-10-14 | $9.09 | $9.73 | 189,100 | — | — |
| 2008-10-13 | $9.10 | $9.74 | 125,700 | — | — |
| 2008-10-10 | $8.12 | $8.69 | 61,400 | — | — |
| 2008-10-09 | $8.29 | $8.87 | 104,200 | — | — |
| 2008-10-08 | $8.73 | $9.12 | 144,600 | — | — |
| 2008-10-07 | $8.92 | $9.32 | 90,900 | — | — |
| 2008-10-06 | $9.70 | $10.13 | 80,300 | — | — |
| 2008-10-03 | $11.10 | $11.60 | 51,800 | — | — |
| 2008-10-02 | $10.98 | $11.47 | 100,200 | — | — |
| 2008-10-01 | $11.60 | $12.12 | 48,800 | — | — |
| 2008-09-30 | $12.01 | $12.55 | 99,300 | — | — |
| 2008-09-29 | $11.29 | $11.80 | 71,900 | — | — |
| 2008-09-26 | $11.93 | $12.46 | 99,800 | — | — |
| 2008-09-25 | $12.34 | $12.89 | 104,400 | — | — |
| 2008-09-24 | $12.19 | $12.74 | 130,400 | — | — |
| 2008-09-23 | $12.42 | $12.98 | 246,800 | — | — |
| 2008-09-22 | $12.92 | $13.50 | 67,600 | — | — |
| 2008-09-19 | $13.39 | $13.99 | 90,300 | — | — |
| 2008-09-18 | $13.13 | $13.72 | 129,500 | — | — |
| 2008-09-17 | $12.69 | $13.26 | 132,100 | — | — |
| 2008-09-16 | $13.80 | $14.42 | 61,200 | — | — |
| 2008-09-15 | $13.75 | $14.37 | 26,000 | — | — |
| 2008-09-12 | $14.17 | $14.80 | 52,600 | — | — |
| 2008-09-11 | $13.92 | $14.54 | 43,900 | — | — |
| 2008-09-10 | $13.85 | $14.47 | 58,000 | — | — |
| 2008-09-09 | $14.14 | $14.77 | 122,600 | — | — |
| 2008-09-08 | $14.30 | $14.94 | 123,300 | — | — |
| 2008-09-05 | $14.27 | $14.91 | 75,000 | — | — |
| 2008-09-04 | $14.40 | $15.04 | 134,200 | — | — |
| 2008-09-03 | $15.19 | $15.87 | 177,800 | — | — |
| 2008-09-02 | $15.44 | $16.13 | 143,100 | — | — |
| 2008-08-29 | $15.09 | $15.77 | 167,900 | — | — |
| 2008-08-28 | $15.70 | $16.40 | 143,800 | — | — |
| 2008-08-27 | $15.84 | $16.55 | 29,800 | — | — |
| 2008-08-26 | $15.69 | $16.39 | 71,500 | — | — |
| 2008-08-25 | $15.98 | $16.70 | 70,000 | — | — |
| 2008-08-22 | $16.09 | $16.81 | 150,900 | — | — |
| 2008-08-21 | $16.01 | $16.73 | 87,800 | — | — |
| 2008-08-20 | $16.12 | $16.84 | 332,200 | — | — |
| 2008-08-19 | $15.70 | $16.40 | 330,100 | — | — |
| 2008-08-18 | $15.88 | $16.59 | 48,700 | — | — |
| 2008-08-15 | $15.86 | $16.57 | 56,900 | — | — |
| 2008-08-14 | $15.65 | $16.35 | 32,800 | — | — |
| 2008-08-13 | $15.70 | $16.40 | 53,100 | — | — |
| 2008-08-12 | $15.83 | $16.54 | 30,400 | — | — |
| 2008-08-11 | $15.83 | $16.54 | 164,700 | — | — |
| 2008-08-08 | $15.88 | $16.59 | 356,400 | — | — |
| 2008-08-07 | $16.84 | $17.59 | 64,200 | — | — |
| 2008-08-06 | $17.62 | $18.41 | 67,300 | — | — |
| 2008-08-05 | $17.96 | $18.76 | 89,000 | — | — |
| 2008-08-04 | $17.73 | $18.52 | 68,600 | — | — |
| 2008-08-01 | $17.82 | $18.62 | 57,500 | — | — |
| 2008-07-31 | $17.86 | $18.66 | 76,400 | — | — |
| 2008-07-30 | $17.86 | $18.66 | 96,400 | — | — |
| 2008-07-29 | $17.83 | $18.63 | 102,200 | — | — |
| 2008-07-28 | $17.41 | $18.19 | 57,700 | — | — |
| 2008-07-25 | $17.54 | $18.32 | 154,100 | — | — |
| 2008-07-24 | $17.73 | $18.52 | 463,900 | — | — |
| 2008-07-23 | $17.56 | $18.35 | 69,700 | — | — |
| 2008-07-22 | $17.38 | $18.16 | 248,300 | — | — |
| 2008-07-21 | $16.71 | $17.46 | 105,200 | — | — |
| 2008-07-18 | $17.00 | $17.76 | 338,300 | — | — |
| 2008-07-17 | $17.22 | $17.99 | 259,400 | — | — |
| 2008-07-16 | $16.60 | $17.34 | 183,800 | — | — |
| 2008-07-15 | $16.05 | $16.77 | 91,500 | — | — |
| 2008-07-14 | $15.76 | $16.47 | 138,000 | — | — |
| 2008-07-11 | $15.57 | $16.27 | 191,000 | — | — |
| 2008-07-10 | $16.14 | $16.86 | 106,700 | — | — |
| 2008-07-09 | $16.75 | $17.28 | 161,800 | — | — |
| 2008-07-08 | $17.39 | $17.94 | 228,900 | — | — |
| 2008-07-07 | $17.01 | $17.55 | 133,200 | — | — |
| 2008-07-03 | $17.25 | $17.79 | 88,100 | — | — |
| 2008-07-02 | $16.64 | $17.17 | 151,800 | — | — |
| 2008-07-01 | $16.32 | $16.84 | 155,000 | — | — |
| 2008-06-30 | $16.58 | $17.10 | 110,600 | — | — |
| 2008-06-27 | $16.59 | $17.11 | 178,500 | — | — |
| 2008-06-26 | $16.82 | $17.35 | 161,200 | — | — |
| 2008-06-25 | $17.05 | $17.59 | 202,600 | — | — |
| 2008-06-24 | $17.12 | $17.66 | 437,500 | — | — |
| 2008-06-23 | $17.29 | $17.84 | 91,700 | — | — |
| 2008-06-20 | $18.20 | $18.77 | 186,200 | — | — |
| 2008-06-19 | $18.62 | $19.21 | 74,600 | — | — |
| 2008-06-18 | $18.61 | $19.20 | 118,100 | — | — |
| 2008-06-17 | $18.98 | $19.58 | 239,100 | — | — |
| 2008-06-16 | $19.26 | $19.87 | 168,900 | — | — |
| 2008-06-13 | $18.99 | $19.59 | 81,000 | — | — |
| 2008-06-12 | $19.29 | $19.90 | 153,100 | — | — |
| 2008-06-11 | $19.57 | $20.19 | 42,100 | — | — |
| 2008-06-10 | $19.76 | $20.38 | 168,000 | — | — |
| 2008-06-09 | $19.78 | $20.40 | 373,300 | — | — |
| 2008-06-06 | $19.84 | $20.47 | 201,500 | — | — |
| 2008-06-05 | $20.41 | $21.05 | 240,700 | — | — |
| 2008-06-04 | $20.11 | $20.75 | 158,200 | — | — |
| 2008-06-03 | $20.28 | $20.92 | 85,800 | — | — |
| 2008-06-02 | $20.17 | $20.81 | 339,900 | — | — |
| 2008-05-30 | $20.04 | $20.67 | 647,600 | — | — |
| 2008-05-29 | $18.92 | $19.52 | 1,078,500 | — | — |
| 2008-05-28 | $18.65 | $19.24 | 230,700 | — | — |
| 2008-05-27 | $19.27 | $19.88 | 99,300 | — | — |
| 2008-05-23 | $19.38 | $19.99 | 227,000 | — | — |
| 2008-05-22 | $18.96 | $19.56 | 74,000 | — | — |
| 2008-05-21 | $19.21 | $19.82 | 66,900 | — | — |
| 2008-05-20 | $19.90 | $20.53 | 72,400 | — | — |
| 2008-05-19 | $20.11 | $20.75 | 188,800 | — | — |
| 2008-05-16 | $19.95 | $20.58 | 215,600 | — | — |
| 2008-05-15 | $19.97 | $20.60 | 152,100 | — | — |
| 2008-05-14 | $19.88 | $20.51 | 287,600 | — | — |
| 2008-05-13 | $19.69 | $20.31 | 209,300 | — | — |
| 2008-05-12 | $19.84 | $20.47 | 122,600 | — | — |
| 2008-05-09 | $19.84 | $20.47 | 351,300 | — | — |
| 2008-05-08 | $20.79 | $21.45 | 177,400 | — | — |
| 2008-05-07 | $21.45 | $22.13 | 56,000 | — | — |
| 2008-05-06 | $21.63 | $22.31 | 119,000 | — | — |
| 2008-05-05 | $21.75 | $22.44 | 60,300 | — | — |
| 2008-05-02 | $21.75 | $22.44 | 42,900 | — | — |
| 2008-05-01 | $21.71 | $22.40 | 43,200 | — | — |
| 2008-04-30 | $21.75 | $22.44 | 104,600 | — | — |
| 2008-04-29 | $21.73 | $22.42 | 88,200 | — | — |
| 2008-04-28 | $21.77 | $22.46 | 164,700 | — | — |
| 2008-04-25 | $21.72 | $22.41 | 156,500 | — | — |
| 2008-04-24 | $22.34 | $23.05 | 405,200 | — | — |
| 2008-04-23 | $21.75 | $22.44 | 165,500 | — | — |
| 2008-04-22 | $21.67 | $22.35 | 143,900 | — | — |
| 2008-04-21 | $21.56 | $22.24 | 159,000 | — | — |
| 2008-04-18 | $21.80 | $22.49 | 335,900 | — | — |
| 2008-04-17 | $21.70 | $22.39 | 205,200 | — | — |
| 2008-04-16 | $21.54 | $22.22 | 248,400 | — | — |
| 2008-04-15 | $21.67 | $22.35 | 97,800 | — | — |
| 2008-04-14 | $21.75 | $22.44 | 203,900 | — | — |
| 2008-04-11 | $22.23 | $22.93 | 512,100 | — | — |
| 2008-04-10 | $23.28 | $24.02 | 93,400 | — | — |
| 2008-04-09 | $23.02 | $23.54 | 101,400 | — | — |
| 2008-04-08 | $23.82 | $24.35 | 110,000 | — | — |
| 2008-04-07 | $23.98 | $24.52 | 308,300 | — | — |
| 2008-04-04 | $23.00 | $23.52 | 196,500 | — | — |
| 2008-04-03 | $23.21 | $23.73 | 117,900 | — | — |
| 2008-04-02 | $23.00 | $23.52 | 576,200 | — | — |
| 2008-04-01 | $23.08 | $23.60 | 103,000 | — | — |
| 2008-03-31 | $22.30 | $22.80 | 39,000 | — | — |
| 2008-03-28 | $21.56 | $22.04 | 27,700 | — | — |
| 2008-03-27 | $21.55 | $22.03 | 456,000 | — | — |
| 2008-03-26 | $21.49 | $21.97 | 29,900 | — | — |
| 2008-03-25 | $21.42 | $21.90 | 62,100 | — | — |
| 2008-03-24 | $21.34 | $21.82 | 229,900 | — | — |
| 2008-03-20 | $20.94 | $21.41 | 168,900 | — | — |
| 2008-03-19 | $21.32 | $21.80 | 127,200 | — | — |
| 2008-03-18 | $21.90 | $22.39 | 78,100 | — | — |
| 2008-03-17 | $21.41 | $21.89 | 65,000 | — | — |
| 2008-03-14 | $22.20 | $22.70 | 133,500 | — | — |
| 2008-03-13 | $22.41 | $22.91 | 175,300 | — | — |
| 2008-03-12 | $22.28 | $22.78 | 72,800 | — | — |
| 2008-03-11 | $22.20 | $22.70 | 84,500 | — | — |
| 2008-03-10 | $21.73 | $22.22 | 93,600 | — | — |
| 2008-03-07 | $22.33 | $22.83 | 58,900 | — | — |
| 2008-03-06 | $22.35 | $22.85 | 61,800 | — | — |
| 2008-03-05 | $22.81 | $23.32 | 45,700 | — | — |
| 2008-03-04 | $22.49 | $22.99 | 88,200 | — | — |
| 2008-03-03 | $22.71 | $23.22 | 145,100 | — | — |
| 2008-02-29 | $22.60 | $23.11 | 74,000 | — | — |
| 2008-02-28 | $23.00 | $23.52 | 77,900 | — | — |
| 2008-02-27 | $23.46 | $23.99 | 129,400 | — | — |
| 2008-02-26 | $23.49 | $24.02 | 98,200 | — | — |
| 2008-02-25 | $23.30 | $23.82 | 54,100 | — | — |
| 2008-02-22 | $23.37 | $23.89 | 19,000 | — | — |
| 2008-02-21 | $23.60 | $24.13 | 124,500 | — | — |
| 2008-02-20 | $23.04 | $23.56 | 269,200 | — | — |
| 2008-02-19 | $22.99 | $23.51 | 848,600 | — | — |
| 2008-02-15 | $22.51 | $23.02 | 69,600 | — | — |
| 2008-02-14 | $22.33 | $22.83 | 97,900 | — | — |
| 2008-02-13 | $22.53 | $23.04 | 111,300 | — | — |
| 2008-02-12 | $22.61 | $23.12 | 82,500 | — | — |
| 2008-02-11 | $22.88 | $23.39 | 25,300 | — | — |
| 2008-02-08 | $22.86 | $23.37 | 71,200 | — | — |
| 2008-02-07 | $23.00 | $23.52 | 95,100 | — | — |
| 2008-02-06 | $22.61 | $23.12 | 26,100 | — | — |
| 2008-02-05 | $22.69 | $23.20 | 63,500 | — | — |
| 2008-02-04 | $22.92 | $23.43 | 35,200 | — | — |
| 2008-02-01 | $23.26 | $23.78 | 79,200 | — | — |
| 2008-01-31 | $23.55 | $24.08 | 244,500 | — | — |
| 2008-01-30 | $22.02 | $22.51 | 221,600 | — | — |
| 2008-01-29 | $22.32 | $22.82 | 273,800 | — | — |
| 2008-01-28 | $21.94 | $22.43 | 142,300 | — | — |
| 2008-01-25 | $22.23 | $22.73 | 321,800 | — | — |
| 2008-01-24 | $21.42 | $21.90 | 195,200 | — | — |
| 2008-01-23 | $21.31 | $21.79 | 289,600 | — | — |
| 2008-01-22 | $21.40 | $21.88 | 135,800 | — | — |
| 2008-01-18 | $21.63 | $22.12 | 96,500 | — | — |
| 2008-01-17 | $21.93 | $22.42 | 120,100 | — | — |
| 2008-01-16 | $22.07 | $22.57 | 46,400 | — | — |
| 2008-01-15 | $22.58 | $23.09 | 83,600 | — | — |
| 2008-01-14 | $23.08 | $23.60 | 81,700 | — | — |
| 2008-01-11 | $23.40 | $23.93 | 77,100 | — | — |
| 2008-01-10 | $23.89 | $24.43 | 50,800 | — | — |
| 2008-01-09 | $24.21 | $24.55 | 167,400 | — | — |
| 2008-01-08 | $23.62 | $23.95 | 201,900 | — | — |
| 2008-01-07 | $23.78 | $24.12 | 218,600 | — | — |
| 2008-01-04 | $24.67 | $25.02 | 56,100 | — | — |
| 2008-01-03 | $24.68 | $25.03 | 62,600 | — | — |
| 2008-01-02 | $24.75 | $25.10 | 107,800 | — | — |