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
- 2001-08-09 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 | $12.21 | $12.21 | 571,400 | — | — |
| 2008-12-30 | $12.37 | $12.37 | 508,500 | — | — |
| 2008-12-29 | $11.84 | $11.84 | 275,300 | — | — |
| 2008-12-26 | $12.33 | $12.33 | 57,700 | — | — |
| 2008-12-24 | $12.28 | $12.28 | 43,400 | — | — |
| 2008-12-23 | $12.10 | $12.10 | 136,500 | — | — |
| 2008-12-22 | $11.88 | $11.88 | 304,400 | — | — |
| 2008-12-19 | $12.80 | $12.80 | 441,500 | — | — |
| 2008-12-18 | $12.43 | $12.43 | 162,500 | — | — |
| 2008-12-17 | $12.46 | $12.46 | 213,600 | — | — |
| 2008-12-16 | $12.50 | $12.50 | 920,700 | — | — |
| 2008-12-15 | $11.45 | $11.45 | 196,200 | — | — |
| 2008-12-12 | $12.08 | $12.08 | 271,200 | — | — |
| 2008-12-11 | $11.45 | $11.45 | 215,900 | — | — |
| 2008-12-10 | $11.95 | $11.95 | 374,700 | — | — |
| 2008-12-09 | $11.50 | $11.50 | 507,600 | — | — |
| 2008-12-08 | $11.70 | $11.70 | 337,700 | — | — |
| 2008-12-05 | $11.20 | $11.20 | 398,800 | — | — |
| 2008-12-04 | $11.58 | $11.58 | 437,200 | — | — |
| 2008-12-03 | $11.27 | $11.27 | 362,300 | — | — |
| 2008-12-02 | $11.15 | $11.15 | 366,600 | — | — |
| 2008-12-01 | $10.36 | $10.36 | 372,900 | — | — |
| 2008-11-28 | $11.34 | $11.34 | 69,400 | — | — |
| 2008-11-26 | $10.69 | $10.69 | 286,400 | — | — |
| 2008-11-25 | $10.30 | $10.30 | 222,900 | — | — |
| 2008-11-24 | $10.64 | $10.64 | 355,100 | — | — |
| 2008-11-21 | $9.54 | $9.54 | 310,700 | — | — |
| 2008-11-20 | $9.18 | $9.18 | 271,400 | — | — |
| 2008-11-19 | $9.52 | $9.52 | 229,400 | — | — |
| 2008-11-18 | $9.87 | $9.87 | 265,000 | — | — |
| 2008-11-17 | $9.60 | $9.60 | 197,100 | — | — |
| 2008-11-14 | $9.49 | $9.49 | 309,800 | — | — |
| 2008-11-13 | $9.99 | $9.99 | 402,600 | — | — |
| 2008-11-12 | $9.70 | $9.70 | 319,400 | — | — |
| 2008-11-11 | $9.86 | $9.86 | 231,800 | — | — |
| 2008-11-10 | $9.75 | $9.75 | 248,300 | — | — |
| 2008-11-07 | $9.44 | $9.44 | 271,100 | — | — |
| 2008-11-06 | $9.54 | $9.54 | 238,300 | — | — |
| 2008-11-05 | $10.22 | $10.22 | 338,200 | — | — |
| 2008-11-04 | $10.99 | $10.99 | 229,800 | — | — |
| 2008-11-03 | $10.51 | $10.51 | 164,400 | — | — |
| 2008-10-31 | $10.98 | $10.98 | 236,100 | — | — |
| 2008-10-30 | $10.67 | $10.67 | 246,900 | — | — |
| 2008-10-29 | $10.54 | $10.54 | 519,200 | — | — |
| 2008-10-28 | $10.51 | $10.51 | 555,900 | — | — |
| 2008-10-27 | $9.06 | $9.06 | 350,100 | — | — |
| 2008-10-24 | $9.20 | $9.20 | 591,900 | — | — |
| 2008-10-23 | $8.36 | $8.36 | 468,300 | — | — |
| 2008-10-22 | $8.52 | $8.52 | 424,200 | — | — |
| 2008-10-21 | $9.16 | $9.16 | 363,100 | — | — |
| 2008-10-20 | $9.62 | $9.62 | 677,400 | — | — |
| 2008-10-17 | $9.34 | $9.34 | 474,100 | — | — |
| 2008-10-16 | $9.92 | $9.92 | 400,100 | — | — |
| 2008-10-15 | $9.89 | $9.89 | 240,500 | — | — |
| 2008-10-14 | $10.72 | $10.72 | 311,500 | — | — |
| 2008-10-13 | $10.73 | $10.73 | 350,900 | — | — |
| 2008-10-10 | $10.55 | $10.55 | 434,900 | — | — |
| 2008-10-09 | $10.29 | $10.29 | 273,200 | — | — |
| 2008-10-08 | $11.03 | $11.03 | 301,100 | — | — |
| 2008-10-07 | $11.34 | $11.34 | 325,900 | — | — |
| 2008-10-06 | $11.54 | $11.54 | 368,100 | — | — |
| 2008-10-03 | $12.56 | $12.56 | 373,800 | — | — |
| 2008-10-02 | $12.82 | $12.82 | 322,100 | — | — |
| 2008-10-01 | $13.01 | $13.01 | 635,200 | — | — |
| 2008-09-30 | $13.15 | $13.15 | 897,300 | — | — |
| 2008-09-29 | $12.11 | $12.11 | 611,000 | — | — |
| 2008-09-26 | $12.82 | $12.82 | 532,400 | — | — |
| 2008-09-25 | $12.97 | $12.97 | 385,500 | — | — |
| 2008-09-24 | $13.34 | $13.34 | 463,100 | — | — |
| 2008-09-23 | $14.15 | $14.15 | 474,300 | — | — |
| 2008-09-22 | $14.70 | $14.70 | 746,200 | — | — |
| 2008-09-19 | $13.92 | $13.92 | 1,350,900 | — | — |
| 2008-09-18 | $13.63 | $13.63 | 1,073,600 | — | — |
| 2008-09-17 | $14.91 | $14.91 | 404,100 | — | — |
| 2008-09-16 | $15.64 | $15.64 | 678,300 | — | — |
| 2008-09-15 | $15.50 | $15.50 | 353,800 | — | — |
| 2008-09-12 | $16.02 | $16.02 | 319,300 | — | — |
| 2008-09-11 | $16.11 | $16.11 | 644,800 | — | — |
| 2008-09-10 | $16.55 | $16.55 | 428,100 | — | — |
| 2008-09-09 | $16.40 | $16.40 | 504,800 | — | — |
| 2008-09-08 | $16.59 | $16.59 | 348,400 | — | — |
| 2008-09-05 | $16.11 | $16.11 | 355,500 | — | — |
| 2008-09-04 | $16.01 | $16.01 | 748,400 | — | — |
| 2008-09-03 | $15.04 | $15.04 | 574,000 | — | — |
| 2008-09-02 | $15.33 | $15.33 | 342,100 | — | — |
| 2008-08-29 | $15.35 | $15.35 | 762,300 | — | — |
| 2008-08-28 | $15.43 | $15.43 | 241,500 | — | — |
| 2008-08-27 | $15.45 | $15.45 | 344,800 | — | — |
| 2008-08-26 | $15.25 | $15.25 | 251,600 | — | — |
| 2008-08-25 | $15.88 | $15.88 | 250,400 | — | — |
| 2008-08-22 | $16.51 | $16.51 | 411,100 | — | — |
| 2008-08-21 | $16.06 | $16.06 | 331,600 | — | — |
| 2008-08-20 | $15.91 | $15.91 | 277,700 | — | — |
| 2008-08-19 | $16.00 | $16.00 | 585,900 | — | — |
| 2008-08-18 | $16.63 | $16.63 | 295,500 | — | — |
| 2008-08-15 | $17.02 | $17.02 | 344,400 | — | — |
| 2008-08-14 | $17.22 | $17.22 | 232,200 | — | — |
| 2008-08-13 | $16.99 | $16.99 | 532,600 | — | — |
| 2008-08-12 | $17.41 | $17.41 | 389,200 | — | — |
| 2008-08-11 | $18.00 | $18.00 | 323,700 | — | — |
| 2008-08-08 | $17.34 | $17.34 | 423,800 | — | — |
| 2008-08-07 | $16.69 | $16.69 | 301,100 | — | — |
| 2008-08-06 | $16.75 | $16.75 | 397,600 | — | — |
| 2008-08-05 | $16.72 | $16.72 | 394,400 | — | — |
| 2008-08-04 | $16.39 | $16.39 | 353,200 | — | — |
| 2008-08-01 | $16.04 | $16.04 | 493,900 | — | — |
| 2008-07-31 | $16.25 | $16.25 | 625,400 | — | — |
| 2008-07-30 | $16.43 | $16.43 | 387,700 | — | — |
| 2008-07-29 | $16.58 | $16.58 | 402,200 | — | — |
| 2008-07-28 | $16.57 | $16.57 | 555,300 | — | — |
| 2008-07-25 | $16.44 | $16.44 | 716,200 | — | — |
| 2008-07-24 | $16.41 | $16.41 | 508,900 | — | — |
| 2008-07-23 | $16.75 | $16.75 | 760,800 | — | — |
| 2008-07-22 | $16.75 | $16.75 | 1,823,000 | — | — |
| 2008-07-21 | $14.21 | $14.21 | 918,600 | — | — |
| 2008-07-18 | $14.05 | $14.05 | 575,600 | — | — |
| 2008-07-17 | $14.05 | $14.05 | 730,300 | — | — |
| 2008-07-16 | $13.64 | $13.64 | 948,100 | — | — |
| 2008-07-15 | $13.03 | $13.03 | 522,200 | — | — |
| 2008-07-14 | $12.66 | $12.66 | 496,800 | — | — |
| 2008-07-11 | $12.60 | $12.60 | 241,200 | — | — |
| 2008-07-10 | $12.37 | $12.37 | 370,000 | — | — |
| 2008-07-09 | $12.34 | $12.34 | 357,500 | — | — |
| 2008-07-08 | $12.83 | $12.83 | 331,500 | — | — |
| 2008-07-07 | $12.61 | $12.61 | 293,500 | — | — |
| 2008-07-03 | $12.72 | $12.72 | 199,400 | — | — |
| 2008-07-02 | $12.80 | $12.80 | 383,800 | — | — |
| 2008-07-01 | $13.00 | $13.00 | 457,900 | — | — |
| 2008-06-30 | $13.18 | $13.18 | 762,000 | — | — |
| 2008-06-27 | $12.50 | $12.50 | 661,500 | — | — |
| 2008-06-26 | $12.72 | $12.72 | 503,800 | — | — |
| 2008-06-25 | $13.11 | $13.11 | 561,000 | — | — |
| 2008-06-24 | $12.23 | $12.23 | 413,800 | — | — |
| 2008-06-23 | $12.28 | $12.28 | 183,800 | — | — |
| 2008-06-20 | $12.60 | $12.60 | 504,800 | — | — |
| 2008-06-19 | $12.70 | $12.70 | 324,700 | — | — |
| 2008-06-18 | $12.45 | $12.45 | 1,158,500 | — | — |
| 2008-06-17 | $11.81 | $11.81 | 1,080,900 | — | — |
| 2008-06-16 | $12.19 | $12.19 | 538,300 | — | — |
| 2008-06-13 | $12.52 | $12.52 | 679,200 | — | — |
| 2008-06-12 | $12.80 | $12.80 | 567,400 | — | — |
| 2008-06-11 | $12.97 | $12.97 | 304,300 | — | — |
| 2008-06-10 | $12.98 | $12.98 | 1,208,400 | — | — |
| 2008-06-09 | $13.08 | $13.08 | 251,400 | — | — |
| 2008-06-06 | $13.13 | $13.13 | 201,400 | — | — |
| 2008-06-05 | $13.45 | $13.45 | 352,500 | — | — |
| 2008-06-04 | $12.94 | $12.94 | 487,700 | — | — |
| 2008-06-03 | $13.08 | $13.08 | 336,700 | — | — |
| 2008-06-02 | $13.05 | $13.05 | 523,400 | — | — |
| 2008-05-30 | $13.28 | $13.28 | 498,500 | — | — |
| 2008-05-29 | $13.54 | $13.54 | 367,200 | — | — |
| 2008-05-28 | $13.40 | $13.40 | 296,000 | — | — |
| 2008-05-27 | $13.65 | $13.65 | 283,100 | — | — |
| 2008-05-23 | $13.52 | $13.52 | 254,100 | — | — |
| 2008-05-22 | $13.49 | $13.49 | 673,700 | — | — |
| 2008-05-21 | $12.99 | $12.99 | 1,352,000 | — | — |
| 2008-05-20 | $13.49 | $13.49 | 381,600 | — | — |
| 2008-05-19 | $13.74 | $13.74 | 579,000 | — | — |
| 2008-05-16 | $13.98 | $13.98 | 549,400 | — | — |
| 2008-05-15 | $14.08 | $14.08 | 466,900 | — | — |
| 2008-05-14 | $13.94 | $13.94 | 486,400 | — | — |
| 2008-05-13 | $13.97 | $13.97 | 615,000 | — | — |
| 2008-05-12 | $13.52 | $13.52 | 459,200 | — | — |
| 2008-05-09 | $13.59 | $13.59 | 462,800 | — | — |
| 2008-05-08 | $13.37 | $13.37 | 784,500 | — | — |
| 2008-05-07 | $13.33 | $13.33 | 587,000 | — | — |
| 2008-05-06 | $13.20 | $13.20 | 968,700 | — | — |
| 2008-05-05 | $13.06 | $13.06 | 1,856,900 | — | — |
| 2008-05-02 | $12.50 | $12.50 | 1,002,000 | — | — |
| 2008-05-01 | $12.21 | $12.21 | 1,105,500 | — | — |
| 2008-04-30 | $12.02 | $12.02 | 2,091,000 | — | — |
| 2008-04-29 | $11.74 | $11.74 | 1,212,000 | — | — |
| 2008-04-28 | $11.65 | $11.65 | 2,152,000 | — | — |
| 2008-04-25 | $11.03 | $11.03 | 951,200 | — | — |
| 2008-04-24 | $11.01 | $11.01 | 1,487,500 | — | — |
| 2008-04-23 | $11.30 | $11.30 | 2,393,800 | — | — |
| 2008-04-22 | $11.91 | $11.91 | 8,353,400 | — | — |
| 2008-04-21 | $16.97 | $16.97 | 997,000 | — | — |
| 2008-04-18 | $17.49 | $17.49 | 1,144,800 | — | — |
| 2008-04-17 | $18.35 | $18.35 | 600,900 | — | — |
| 2008-04-16 | $19.04 | $19.04 | 357,100 | — | — |
| 2008-04-15 | $18.58 | $18.58 | 328,600 | — | — |
| 2008-04-14 | $18.75 | $18.75 | 486,100 | — | — |
| 2008-04-11 | $18.46 | $18.46 | 643,200 | — | — |
| 2008-04-10 | $19.92 | $19.92 | 438,800 | — | — |
| 2008-04-09 | $19.59 | $19.59 | 298,000 | — | — |
| 2008-04-08 | $20.21 | $20.21 | 346,000 | — | — |
| 2008-04-07 | $19.99 | $19.99 | 244,000 | — | — |
| 2008-04-04 | $20.24 | $20.24 | 479,300 | — | — |
| 2008-04-03 | $20.49 | $20.49 | 392,700 | — | — |
| 2008-04-02 | $20.23 | $20.23 | 410,400 | — | — |
| 2008-04-01 | $20.82 | $20.82 | 368,000 | — | — |
| 2008-03-31 | $20.10 | $20.10 | 276,800 | — | — |
| 2008-03-28 | $20.01 | $20.01 | 303,500 | — | — |
| 2008-03-27 | $20.46 | $20.46 | 746,400 | — | — |
| 2008-03-26 | $19.82 | $19.82 | 262,100 | — | — |
| 2008-03-25 | $19.78 | $19.78 | 346,800 | — | — |
| 2008-03-24 | $19.72 | $19.72 | 426,500 | — | — |
| 2008-03-20 | $18.51 | $18.51 | 733,800 | — | — |
| 2008-03-19 | $18.57 | $18.57 | 300,000 | — | — |
| 2008-03-18 | $19.76 | $19.76 | 470,800 | — | — |
| 2008-03-17 | $18.70 | $18.70 | 389,800 | — | — |
| 2008-03-14 | $19.65 | $19.65 | 587,300 | — | — |
| 2008-03-13 | $20.53 | $20.53 | 1,180,900 | — | — |
| 2008-03-12 | $19.16 | $19.16 | 839,800 | — | — |
| 2008-03-11 | $18.67 | $18.67 | 680,900 | — | — |
| 2008-03-10 | $19.00 | $19.00 | 528,000 | — | — |
| 2008-03-07 | $19.03 | $19.03 | 473,500 | — | — |
| 2008-03-06 | $18.79 | $18.79 | 684,400 | — | — |
| 2008-03-05 | $18.68 | $18.68 | 683,400 | — | — |
| 2008-03-04 | $18.22 | $18.22 | 796,500 | — | — |
| 2008-03-03 | $18.62 | $18.62 | 824,100 | — | — |
| 2008-02-29 | $19.00 | $19.00 | 904,400 | — | — |
| 2008-02-28 | $18.61 | $18.61 | 780,600 | — | — |
| 2008-02-27 | $18.46 | $18.46 | 941,400 | — | — |
| 2008-02-26 | $18.07 | $18.07 | 1,082,000 | — | — |
| 2008-02-25 | $16.96 | $16.96 | 708,100 | — | — |
| 2008-02-22 | $16.21 | $16.21 | 380,900 | — | — |
| 2008-02-21 | $16.12 | $16.12 | 565,200 | — | — |
| 2008-02-20 | $16.72 | $16.72 | 520,400 | — | — |
| 2008-02-19 | $16.70 | $16.70 | 421,400 | — | — |
| 2008-02-15 | $16.98 | $16.98 | 501,600 | — | — |
| 2008-02-14 | $17.20 | $17.20 | 590,000 | — | — |
| 2008-02-13 | $17.92 | $17.92 | 505,600 | — | — |
| 2008-02-12 | $17.30 | $17.30 | 812,100 | — | — |
| 2008-02-11 | $17.36 | $17.36 | 983,000 | — | — |
| 2008-02-08 | $18.29 | $18.29 | 912,900 | — | — |
| 2008-02-07 | $17.50 | $17.50 | 1,024,100 | — | — |
| 2008-02-06 | $17.95 | $17.95 | 1,448,100 | — | — |
| 2008-02-05 | $18.58 | $18.58 | 1,073,200 | — | — |
| 2008-02-04 | $19.30 | $19.30 | 1,537,400 | — | — |
| 2008-02-01 | $19.61 | $19.61 | 7,585,700 | — | — |
| 2008-01-31 | $25.08 | $25.08 | 1,010,900 | — | — |
| 2008-01-30 | $26.33 | $26.33 | 633,900 | — | — |
| 2008-01-29 | $27.90 | $27.90 | 381,000 | — | — |
| 2008-01-28 | $28.22 | $28.22 | 586,700 | — | — |
| 2008-01-25 | $28.53 | $28.53 | 726,100 | — | — |
| 2008-01-24 | $29.29 | $29.29 | 868,400 | — | — |
| 2008-01-23 | $29.05 | $29.05 | 1,063,700 | — | — |
| 2008-01-22 | $28.25 | $28.25 | 578,500 | — | — |
| 2008-01-18 | $28.24 | $28.24 | 943,900 | — | — |
| 2008-01-17 | $28.20 | $28.20 | 877,400 | — | — |
| 2008-01-16 | $27.01 | $27.01 | 553,000 | — | — |
| 2008-01-15 | $25.67 | $25.67 | 415,300 | — | — |
| 2008-01-14 | $26.28 | $26.28 | 512,600 | — | — |
| 2008-01-11 | $26.50 | $26.50 | 288,700 | — | — |
| 2008-01-10 | $27.13 | $27.13 | 297,200 | — | — |
| 2008-01-09 | $26.84 | $26.84 | 445,800 | — | — |
| 2008-01-08 | $25.82 | $25.82 | 427,600 | — | — |
| 2008-01-07 | $26.98 | $26.98 | 478,100 | — | — |
| 2008-01-04 | $26.54 | $26.54 | 524,200 | — | — |
| 2008-01-03 | $27.46 | $27.46 | 632,400 | — | — |
| 2008-01-02 | $26.99 | $26.99 | 484,700 | — | — |