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
- 1980-03-17 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 | $9.67 | $9.67 | 305,100 | — | — |
| 2008-12-30 | $9.22 | $9.22 | 291,000 | — | — |
| 2008-12-29 | $8.96 | $8.96 | 253,800 | — | — |
| 2008-12-26 | $9.12 | $9.12 | 157,200 | — | — |
| 2008-12-24 | $9.30 | $9.30 | 81,900 | — | — |
| 2008-12-23 | $9.30 | $9.30 | 129,600 | — | — |
| 2008-12-22 | $9.27 | $9.27 | 277,800 | — | — |
| 2008-12-19 | $9.34 | $9.34 | 363,300 | — | — |
| 2008-12-18 | $9.34 | $9.34 | 363,900 | — | — |
| 2008-12-17 | $10.28 | $10.28 | 195,900 | — | — |
| 2008-12-16 | $10.32 | $10.32 | 199,200 | — | — |
| 2008-12-15 | $9.40 | $9.40 | 244,500 | — | — |
| 2008-12-12 | $9.76 | $9.76 | 397,800 | — | — |
| 2008-12-11 | $9.44 | $9.44 | 728,100 | — | — |
| 2008-12-10 | $9.04 | $9.04 | 758,700 | — | — |
| 2008-12-09 | $7.36 | $7.36 | 249,000 | — | — |
| 2008-12-08 | $7.36 | $7.36 | 279,900 | — | — |
| 2008-12-05 | $7.05 | $7.05 | 148,500 | — | — |
| 2008-12-04 | $6.70 | $6.70 | 359,400 | — | — |
| 2008-12-03 | $6.77 | $6.77 | 477,300 | — | — |
| 2008-12-02 | $7.15 | $7.15 | 179,400 | — | — |
| 2008-12-01 | $6.74 | $6.74 | 244,500 | — | — |
| 2008-11-28 | $7.95 | $7.95 | 129,300 | — | — |
| 2008-11-26 | $7.75 | $7.75 | 262,800 | — | — |
| 2008-11-25 | $7.41 | $7.41 | 312,000 | — | — |
| 2008-11-24 | $7.03 | $7.03 | 504,900 | — | — |
| 2008-11-21 | $6.69 | $6.69 | 358,200 | — | — |
| 2008-11-20 | $6.44 | $6.44 | 384,600 | — | — |
| 2008-11-19 | $6.87 | $6.87 | 294,300 | — | — |
| 2008-11-18 | $7.07 | $7.07 | 390,900 | — | — |
| 2008-11-17 | $7.44 | $7.44 | 346,800 | — | — |
| 2008-11-14 | $7.58 | $7.58 | 248,700 | — | — |
| 2008-11-13 | $8.10 | $8.10 | 260,100 | — | — |
| 2008-11-12 | $7.42 | $7.42 | 387,900 | — | — |
| 2008-11-11 | $7.92 | $7.92 | 399,600 | — | — |
| 2008-11-10 | $7.73 | $7.73 | 472,800 | — | — |
| 2008-11-07 | $7.35 | $7.35 | 195,600 | — | — |
| 2008-11-06 | $7.56 | $7.56 | 450,000 | — | — |
| 2008-11-05 | $7.28 | $7.28 | 408,600 | — | — |
| 2008-11-04 | $7.42 | $7.42 | 628,500 | — | — |
| 2008-11-03 | $6.33 | $6.33 | 785,100 | — | — |
| 2008-10-31 | $6.17 | $6.17 | 466,500 | — | — |
| 2008-10-30 | $6.18 | $6.18 | 582,300 | — | — |
| 2008-10-29 | $5.92 | $5.92 | 582,900 | — | — |
| 2008-10-28 | $6.14 | $6.14 | 536,100 | — | — |
| 2008-10-27 | $6.53 | $6.53 | 283,200 | — | — |
| 2008-10-24 | $7.15 | $7.15 | 291,600 | — | — |
| 2008-10-23 | $7.78 | $7.78 | 405,900 | — | — |
| 2008-10-22 | $8.93 | $8.93 | 240,300 | — | — |
| 2008-10-21 | $10.13 | $10.13 | 90,000 | — | — |
| 2008-10-20 | $10.19 | $10.19 | 195,900 | — | — |
| 2008-10-17 | $10.09 | $10.09 | 179,700 | — | — |
| 2008-10-16 | $10.20 | $10.20 | 279,300 | — | — |
| 2008-10-15 | $9.60 | $9.60 | 147,600 | — | — |
| 2008-10-14 | $10.74 | $10.74 | 165,900 | — | — |
| 2008-10-13 | $11.17 | $11.17 | 263,400 | — | — |
| 2008-10-10 | $9.70 | $9.70 | 250,500 | — | — |
| 2008-10-09 | $9.40 | $9.40 | 300,000 | — | — |
| 2008-10-08 | $10.11 | $10.11 | 306,600 | — | — |
| 2008-10-07 | $10.90 | $10.90 | 319,800 | — | — |
| 2008-10-06 | $11.34 | $11.34 | 295,500 | — | — |
| 2008-10-03 | $11.81 | $11.81 | 181,800 | — | — |
| 2008-10-02 | $12.51 | $12.51 | 185,100 | — | — |
| 2008-10-01 | $13.31 | $13.31 | 258,300 | — | — |
| 2008-09-30 | $13.60 | $13.60 | 282,000 | — | — |
| 2008-09-29 | $13.32 | $13.32 | 293,400 | — | — |
| 2008-09-26 | $14.18 | $14.18 | 169,200 | — | — |
| 2008-09-25 | $13.95 | $13.95 | 200,700 | — | — |
| 2008-09-24 | $13.56 | $13.56 | 78,600 | — | — |
| 2008-09-23 | $13.94 | $13.94 | 115,800 | — | — |
| 2008-09-22 | $14.35 | $14.35 | 171,600 | — | — |
| 2008-09-19 | $14.87 | $14.87 | 472,800 | — | — |
| 2008-09-18 | $13.69 | $13.69 | 489,000 | — | — |
| 2008-09-17 | $13.34 | $13.34 | 432,000 | — | — |
| 2008-09-16 | $14.32 | $14.32 | 438,300 | — | — |
| 2008-09-15 | $12.92 | $12.92 | 199,800 | — | — |
| 2008-09-12 | $13.45 | $13.45 | 285,300 | — | — |
| 2008-09-11 | $12.99 | $12.99 | 283,200 | — | — |
| 2008-09-10 | $13.29 | $13.29 | 317,100 | — | — |
| 2008-09-09 | $13.31 | $13.31 | 505,800 | — | — |
| 2008-09-08 | $14.07 | $14.07 | 450,000 | — | — |
| 2008-09-05 | $13.47 | $13.47 | 222,300 | — | — |
| 2008-09-04 | $13.86 | $13.86 | 201,000 | — | — |
| 2008-09-03 | $14.69 | $14.69 | 171,000 | — | — |
| 2008-09-02 | $14.61 | $14.61 | 245,700 | — | — |
| 2008-08-29 | $14.73 | $14.73 | 406,800 | — | — |
| 2008-08-28 | $15.68 | $15.68 | 119,400 | — | — |
| 2008-08-27 | $15.81 | $15.81 | 122,400 | — | — |
| 2008-08-26 | $15.74 | $15.74 | 135,000 | — | — |
| 2008-08-25 | $15.82 | $15.82 | 132,000 | — | — |
| 2008-08-22 | $16.39 | $16.39 | 95,700 | — | — |
| 2008-08-21 | $15.99 | $15.99 | 162,600 | — | — |
| 2008-08-20 | $15.92 | $15.92 | 281,700 | — | — |
| 2008-08-19 | $15.74 | $15.74 | 201,000 | — | — |
| 2008-08-18 | $16.31 | $16.31 | 132,300 | — | — |
| 2008-08-15 | $16.98 | $16.98 | 170,400 | — | — |
| 2008-08-14 | $17.05 | $17.05 | 151,800 | — | — |
| 2008-08-13 | $17.16 | $17.16 | 109,500 | — | — |
| 2008-08-12 | $17.19 | $17.19 | 134,100 | — | — |
| 2008-08-11 | $17.26 | $17.26 | 263,700 | — | — |
| 2008-08-08 | $17.14 | $17.14 | 255,000 | — | — |
| 2008-08-07 | $16.20 | $16.20 | 412,200 | — | — |
| 2008-08-06 | $16.77 | $16.77 | 737,400 | — | — |
| 2008-08-05 | $16.77 | $16.77 | 248,700 | — | — |
| 2008-08-04 | $16.67 | $16.67 | 186,300 | — | — |
| 2008-08-01 | $17.34 | $17.34 | 132,000 | — | — |
| 2008-07-31 | $17.50 | $17.50 | 297,000 | — | — |
| 2008-07-30 | $18.30 | $18.30 | 209,400 | — | — |
| 2008-07-29 | $18.55 | $18.55 | 197,100 | — | — |
| 2008-07-28 | $18.88 | $18.88 | 78,900 | — | — |
| 2008-07-25 | $18.91 | $18.91 | 163,800 | — | — |
| 2008-07-24 | $18.55 | $18.55 | 104,100 | — | — |
| 2008-07-23 | $18.74 | $18.74 | 268,200 | — | — |
| 2008-07-22 | $18.45 | $18.45 | 231,000 | — | — |
| 2008-07-21 | $18.29 | $18.29 | 138,900 | — | — |
| 2008-07-18 | $18.29 | $18.29 | 103,800 | — | — |
| 2008-07-17 | $18.38 | $18.38 | 104,700 | — | — |
| 2008-07-16 | $18.26 | $18.26 | 600,900 | — | — |
| 2008-07-15 | $18.16 | $18.16 | 378,600 | — | — |
| 2008-07-14 | $17.85 | $17.85 | 212,700 | — | — |
| 2008-07-11 | $17.53 | $17.53 | 208,800 | — | — |
| 2008-07-10 | $16.36 | $16.36 | 89,400 | — | — |
| 2008-07-09 | $16.06 | $16.06 | 157,800 | — | — |
| 2008-07-08 | $16.51 | $16.51 | 204,900 | — | — |
| 2008-07-07 | $16.02 | $16.02 | 117,600 | — | — |
| 2008-07-03 | $16.12 | $16.12 | 89,700 | — | — |
| 2008-07-02 | $16.17 | $16.17 | 171,900 | — | — |
| 2008-07-01 | $16.87 | $16.87 | 197,700 | — | — |
| 2008-06-30 | $16.80 | $16.80 | 213,900 | — | — |
| 2008-06-27 | $16.63 | $16.63 | 321,600 | — | — |
| 2008-06-26 | $16.27 | $16.27 | 178,800 | — | — |
| 2008-06-25 | $17.04 | $17.04 | 143,400 | — | — |
| 2008-06-24 | $17.32 | $17.32 | 91,800 | — | — |
| 2008-06-23 | $17.51 | $17.51 | 102,900 | — | — |
| 2008-06-20 | $17.68 | $17.68 | 262,200 | — | — |
| 2008-06-19 | $17.73 | $17.73 | 143,400 | — | — |
| 2008-06-18 | $17.46 | $17.46 | 109,500 | — | — |
| 2008-06-17 | $17.25 | $17.25 | 91,800 | — | — |
| 2008-06-16 | $17.22 | $17.22 | 136,800 | — | — |
| 2008-06-13 | $16.88 | $16.88 | 243,600 | — | — |
| 2008-06-12 | $16.75 | $16.75 | 204,000 | — | — |
| 2008-06-11 | $16.65 | $16.65 | 334,800 | — | — |
| 2008-06-10 | $17.08 | $17.08 | 216,300 | — | — |
| 2008-06-09 | $17.17 | $17.17 | 171,000 | — | — |
| 2008-06-06 | $17.14 | $17.14 | 159,000 | — | — |
| 2008-06-05 | $17.67 | $17.67 | 389,100 | — | — |
| 2008-06-04 | $18.23 | $18.23 | 286,800 | — | — |
| 2008-06-03 | $18.02 | $18.02 | 179,100 | — | — |
| 2008-06-02 | $17.73 | $17.73 | 188,700 | — | — |
| 2008-05-30 | $17.82 | $17.82 | 447,900 | — | — |
| 2008-05-29 | $17.95 | $17.95 | 311,700 | — | — |
| 2008-05-28 | $17.56 | $17.56 | 126,600 | — | — |
| 2008-05-27 | $17.48 | $17.48 | 220,800 | — | — |
| 2008-05-23 | $17.31 | $17.31 | 223,500 | — | — |
| 2008-05-22 | $17.40 | $17.40 | 273,000 | — | — |
| 2008-05-21 | $17.06 | $17.06 | 297,900 | — | — |
| 2008-05-20 | $16.65 | $16.65 | 225,900 | — | — |
| 2008-05-19 | $16.36 | $16.36 | 225,600 | — | — |
| 2008-05-16 | $16.59 | $16.59 | 110,700 | — | — |
| 2008-05-15 | $16.60 | $16.60 | 187,800 | — | — |
| 2008-05-14 | $16.73 | $16.73 | 302,100 | — | — |
| 2008-05-13 | $16.43 | $16.43 | 591,900 | — | — |
| 2008-05-12 | $16.48 | $16.48 | 369,000 | — | — |
| 2008-05-09 | $16.49 | $16.49 | 441,600 | — | — |
| 2008-05-08 | $16.54 | $16.54 | 452,100 | — | — |
| 2008-05-07 | $15.57 | $15.57 | 956,400 | — | — |
| 2008-05-06 | $13.61 | $13.61 | 151,500 | — | — |
| 2008-05-05 | $13.44 | $13.44 | 105,000 | — | — |
| 2008-05-02 | $13.86 | $13.86 | 142,500 | — | — |
| 2008-05-01 | $14.11 | $14.11 | 116,100 | — | — |
| 2008-04-30 | $14.02 | $14.02 | 153,000 | — | — |
| 2008-04-29 | $13.87 | $13.87 | 117,000 | — | — |
| 2008-04-28 | $14.23 | $14.23 | 78,600 | — | — |
| 2008-04-25 | $14.04 | $14.04 | 75,000 | — | — |
| 2008-04-24 | $14.16 | $14.16 | 244,800 | — | — |
| 2008-04-23 | $13.56 | $13.56 | 129,900 | — | — |
| 2008-04-22 | $13.45 | $13.45 | 284,400 | — | — |
| 2008-04-21 | $13.82 | $13.82 | 111,900 | — | — |
| 2008-04-18 | $13.62 | $13.62 | 167,400 | — | — |
| 2008-04-17 | $13.49 | $13.49 | 73,500 | — | — |
| 2008-04-16 | $13.82 | $13.82 | 122,400 | — | — |
| 2008-04-15 | $13.52 | $13.52 | 178,500 | — | — |
| 2008-04-14 | $13.67 | $13.67 | 226,200 | — | — |
| 2008-04-11 | $13.61 | $13.61 | 245,100 | — | — |
| 2008-04-10 | $14.04 | $14.04 | 318,000 | — | — |
| 2008-04-09 | $13.85 | $13.85 | 197,100 | — | — |
| 2008-04-08 | $13.92 | $13.92 | 217,800 | — | — |
| 2008-04-07 | $13.93 | $13.93 | 327,300 | — | — |
| 2008-04-04 | $14.32 | $14.32 | 536,400 | — | — |
| 2008-04-03 | $13.99 | $13.99 | 536,400 | — | — |
| 2008-04-02 | $13.95 | $13.95 | 598,500 | — | — |
| 2008-04-01 | $13.34 | $13.34 | 147,300 | — | — |
| 2008-03-31 | $13.12 | $13.12 | 91,500 | — | — |
| 2008-03-28 | $13.19 | $13.19 | 211,200 | — | — |
| 2008-03-27 | $13.30 | $13.30 | 193,200 | — | — |
| 2008-03-26 | $13.34 | $13.34 | 103,200 | — | — |
| 2008-03-25 | $13.36 | $13.36 | 130,200 | — | — |
| 2008-03-24 | $13.32 | $13.32 | 168,000 | — | — |
| 2008-03-20 | $13.35 | $13.35 | 372,000 | — | — |
| 2008-03-19 | $12.89 | $12.89 | 118,200 | — | — |
| 2008-03-18 | $12.80 | $12.80 | 210,300 | — | — |
| 2008-03-17 | $12.15 | $12.15 | 248,400 | — | — |
| 2008-03-14 | $13.13 | $13.13 | 296,700 | — | — |
| 2008-03-13 | $13.35 | $13.35 | 97,200 | — | — |
| 2008-03-12 | $12.96 | $12.96 | 162,300 | — | — |
| 2008-03-11 | $13.27 | $13.27 | 249,000 | — | — |
| 2008-03-10 | $12.32 | $12.32 | 97,500 | — | — |
| 2008-03-07 | $12.31 | $12.31 | 86,400 | — | — |
| 2008-03-06 | $12.29 | $12.29 | 57,000 | — | — |
| 2008-03-05 | $12.65 | $12.65 | 82,500 | — | — |
| 2008-03-04 | $12.55 | $12.55 | 116,700 | — | — |
| 2008-03-03 | $12.69 | $12.69 | 109,500 | — | — |
| 2008-02-29 | $12.71 | $12.71 | 101,700 | — | — |
| 2008-02-28 | $13.15 | $13.15 | 87,300 | — | — |
| 2008-02-27 | $13.20 | $13.20 | 97,500 | — | — |
| 2008-02-26 | $13.01 | $13.01 | 81,900 | — | — |
| 2008-02-25 | $12.94 | $12.94 | 126,300 | — | — |
| 2008-02-22 | $12.69 | $12.69 | 109,200 | — | — |
| 2008-02-21 | $13.04 | $13.04 | 180,600 | — | — |
| 2008-02-20 | $12.72 | $12.72 | 177,900 | — | — |
| 2008-02-19 | $12.72 | $12.72 | 148,200 | — | — |
| 2008-02-15 | $12.38 | $12.38 | 190,500 | — | — |
| 2008-02-14 | $12.24 | $12.24 | 275,100 | — | — |
| 2008-02-13 | $12.87 | $12.87 | 201,900 | — | — |
| 2008-02-12 | $12.61 | $12.61 | 168,000 | — | — |
| 2008-02-11 | $12.85 | $12.85 | 144,000 | — | — |
| 2008-02-08 | $12.68 | $12.68 | 108,600 | — | — |
| 2008-02-07 | $13.18 | $13.18 | 162,900 | — | — |
| 2008-02-06 | $13.33 | $13.33 | 300,300 | — | — |
| 2008-02-05 | $12.36 | $12.36 | 129,600 | — | — |
| 2008-02-04 | $13.15 | $13.15 | 150,900 | — | — |
| 2008-02-01 | $13.12 | $13.12 | 120,900 | — | — |
| 2008-01-31 | $13.23 | $13.23 | 101,400 | — | — |
| 2008-01-30 | $12.82 | $12.82 | 195,900 | — | — |
| 2008-01-29 | $13.27 | $13.27 | 141,000 | — | — |
| 2008-01-28 | $12.91 | $12.91 | 172,200 | — | — |
| 2008-01-25 | $12.84 | $12.84 | 105,600 | — | — |
| 2008-01-24 | $13.02 | $13.02 | 138,900 | — | — |
| 2008-01-23 | $13.37 | $13.37 | 419,100 | — | — |
| 2008-01-22 | $13.31 | $13.31 | 128,700 | — | — |
| 2008-01-18 | $13.34 | $13.34 | 173,400 | — | — |
| 2008-01-17 | $13.40 | $13.40 | 115,500 | — | — |
| 2008-01-16 | $13.60 | $13.60 | 282,300 | — | — |
| 2008-01-15 | $13.42 | $13.42 | 216,000 | — | — |
| 2008-01-14 | $13.60 | $13.60 | 90,000 | — | — |
| 2008-01-11 | $13.47 | $13.47 | 98,400 | — | — |
| 2008-01-10 | $13.90 | $13.90 | 116,700 | — | — |
| 2008-01-09 | $13.98 | $13.98 | 174,300 | — | — |
| 2008-01-08 | $13.93 | $13.93 | 226,200 | — | — |
| 2008-01-07 | $13.69 | $13.69 | 108,000 | — | — |
| 2008-01-04 | $14.02 | $14.02 | 121,200 | — | — |
| 2008-01-03 | $14.32 | $14.32 | 276,600 | — | — |
| 2008-01-02 | $14.43 | $14.43 | 129,300 | — | — |