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
- 2004-07-27 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 | $11.97 | $17.16 | 218,600 | — | — |
| 2008-12-30 | $11.40 | $16.34 | 223,700 | — | — |
| 2008-12-29 | $11.39 | $16.33 | 217,500 | — | — |
| 2008-12-26 | $11.70 | $16.19 | 138,100 | — | — |
| 2008-12-24 | $11.62 | $16.08 | 126,500 | — | — |
| 2008-12-23 | $11.53 | $15.96 | 135,700 | — | — |
| 2008-12-22 | $11.52 | $15.94 | 253,900 | — | — |
| 2008-12-19 | $11.19 | $15.49 | 683,100 | — | — |
| 2008-12-18 | $11.06 | $15.31 | 173,500 | — | — |
| 2008-12-17 | $11.53 | $15.96 | 190,500 | — | — |
| 2008-12-16 | $11.23 | $15.54 | 161,500 | — | — |
| 2008-12-15 | $10.89 | $15.07 | 136,300 | — | — |
| 2008-12-12 | $11.21 | $15.51 | 123,600 | — | — |
| 2008-12-11 | $10.67 | $14.77 | 202,700 | — | — |
| 2008-12-10 | $10.70 | $14.81 | 225,600 | — | — |
| 2008-12-09 | $10.42 | $14.42 | 195,100 | — | — |
| 2008-12-08 | $11.02 | $15.25 | 285,700 | — | — |
| 2008-12-05 | $11.09 | $15.35 | 184,300 | — | — |
| 2008-12-04 | $10.85 | $15.02 | 154,200 | — | — |
| 2008-12-03 | $11.65 | $16.12 | 182,100 | — | — |
| 2008-12-02 | $11.82 | $16.36 | 160,200 | — | — |
| 2008-12-01 | $10.90 | $15.08 | 213,900 | — | — |
| 2008-11-28 | $12.62 | $17.46 | 127,100 | — | — |
| 2008-11-26 | $11.70 | $16.19 | 171,200 | — | — |
| 2008-11-25 | $10.82 | $14.97 | 459,100 | — | — |
| 2008-11-24 | $10.75 | $14.88 | 264,700 | — | — |
| 2008-11-21 | $9.60 | $13.29 | 321,100 | — | — |
| 2008-11-20 | $8.89 | $12.30 | 270,400 | — | — |
| 2008-11-19 | $9.29 | $12.86 | 166,300 | — | — |
| 2008-11-18 | $9.51 | $13.16 | 191,000 | — | — |
| 2008-11-17 | $10.00 | $13.84 | 131,800 | — | — |
| 2008-11-14 | $9.98 | $13.81 | 139,700 | — | — |
| 2008-11-13 | $10.44 | $14.45 | 182,400 | — | — |
| 2008-11-12 | $9.91 | $13.71 | 148,500 | — | — |
| 2008-11-11 | $10.28 | $14.23 | 266,800 | — | — |
| 2008-11-10 | $10.55 | $14.60 | 231,100 | — | — |
| 2008-11-07 | $10.66 | $14.75 | 158,300 | — | — |
| 2008-11-06 | $11.54 | $15.97 | 120,000 | — | — |
| 2008-11-05 | $11.98 | $16.58 | 136,400 | — | — |
| 2008-11-04 | $12.65 | $17.51 | 106,600 | — | — |
| 2008-11-03 | $12.51 | $17.31 | 104,200 | — | — |
| 2008-10-31 | $12.58 | $17.41 | 169,500 | — | — |
| 2008-10-30 | $12.02 | $16.63 | 117,000 | — | — |
| 2008-10-29 | $11.87 | $16.43 | 115,500 | — | — |
| 2008-10-28 | $11.97 | $16.57 | 188,200 | — | — |
| 2008-10-27 | $10.24 | $14.17 | 131,400 | — | — |
| 2008-10-24 | $10.60 | $14.67 | 221,100 | — | — |
| 2008-10-23 | $10.25 | $14.18 | 172,700 | — | — |
| 2008-10-22 | $10.35 | $14.32 | 192,400 | — | — |
| 2008-10-21 | $11.39 | $15.76 | 162,600 | — | — |
| 2008-10-20 | $12.26 | $16.97 | 103,900 | — | — |
| 2008-10-17 | $12.03 | $16.65 | 254,300 | — | — |
| 2008-10-16 | $12.51 | $17.31 | 188,700 | — | — |
| 2008-10-15 | $11.57 | $16.01 | 230,400 | — | — |
| 2008-10-14 | $12.36 | $17.10 | 428,400 | — | — |
| 2008-10-13 | $12.25 | $16.95 | 191,500 | — | — |
| 2008-10-10 | $10.76 | $14.89 | 710,500 | — | — |
| 2008-10-09 | $6.29 | $8.70 | 617,900 | — | — |
| 2008-10-08 | $8.72 | $12.07 | 416,900 | — | — |
| 2008-10-07 | $9.60 | $13.29 | 172,400 | — | — |
| 2008-10-06 | $11.15 | $15.43 | 378,500 | — | — |
| 2008-10-03 | $11.98 | $16.58 | 153,700 | — | — |
| 2008-10-02 | $12.62 | $17.46 | 105,300 | — | — |
| 2008-10-01 | $13.08 | $18.10 | 107,900 | — | — |
| 2008-09-30 | $12.81 | $17.73 | 205,000 | — | — |
| 2008-09-29 | $12.15 | $16.81 | 213,100 | — | — |
| 2008-09-26 | $13.25 | $18.34 | 185,600 | — | — |
| 2008-09-25 | $13.61 | $18.28 | 280,000 | — | — |
| 2008-09-24 | $13.01 | $17.47 | 191,200 | — | — |
| 2008-09-23 | $12.98 | $17.43 | 215,100 | — | — |
| 2008-09-22 | $12.25 | $16.45 | 254,500 | — | — |
| 2008-09-19 | $12.26 | $16.46 | 1,098,900 | — | — |
| 2008-09-18 | $12.85 | $17.26 | 400,000 | — | — |
| 2008-09-17 | $11.86 | $15.93 | 318,000 | — | — |
| 2008-09-16 | $12.60 | $16.92 | 274,900 | — | — |
| 2008-09-15 | $12.52 | $16.81 | 209,600 | — | — |
| 2008-09-12 | $13.17 | $17.69 | 94,400 | — | — |
| 2008-09-11 | $12.99 | $17.44 | 161,700 | — | — |
| 2008-09-10 | $13.19 | $17.71 | 205,000 | — | — |
| 2008-09-09 | $13.36 | $17.94 | 183,700 | — | — |
| 2008-09-08 | $13.49 | $18.12 | 132,100 | — | — |
| 2008-09-05 | $13.57 | $18.22 | 140,300 | — | — |
| 2008-09-04 | $13.34 | $17.91 | 127,600 | — | — |
| 2008-09-03 | $13.95 | $18.73 | 104,300 | — | — |
| 2008-09-02 | $13.77 | $18.49 | 163,800 | — | — |
| 2008-08-29 | $14.00 | $18.80 | 101,400 | — | — |
| 2008-08-28 | $14.24 | $19.12 | 90,000 | — | — |
| 2008-08-27 | $14.00 | $18.80 | 101,600 | — | — |
| 2008-08-26 | $13.95 | $18.73 | 66,200 | — | — |
| 2008-08-25 | $13.63 | $18.30 | 119,300 | — | — |
| 2008-08-22 | $14.08 | $18.91 | 119,300 | — | — |
| 2008-08-21 | $13.73 | $18.44 | 134,500 | — | — |
| 2008-08-20 | $13.41 | $18.01 | 138,500 | — | — |
| 2008-08-19 | $13.44 | $18.05 | 123,500 | — | — |
| 2008-08-18 | $13.20 | $17.73 | 141,600 | — | — |
| 2008-08-15 | $13.12 | $17.62 | 153,600 | — | — |
| 2008-08-14 | $13.42 | $18.02 | 78,300 | — | — |
| 2008-08-13 | $13.44 | $18.05 | 62,600 | — | — |
| 2008-08-12 | $13.19 | $17.71 | 84,100 | — | — |
| 2008-08-11 | $13.45 | $18.06 | 98,300 | — | — |
| 2008-08-08 | $12.78 | $17.16 | 118,000 | — | — |
| 2008-08-07 | $12.21 | $16.40 | 184,700 | — | — |
| 2008-08-06 | $12.53 | $16.83 | 231,500 | — | — |
| 2008-08-05 | $12.55 | $16.85 | 158,100 | — | — |
| 2008-08-04 | $12.27 | $16.48 | 265,300 | — | — |
| 2008-08-01 | $12.60 | $16.92 | 251,900 | — | — |
| 2008-07-31 | $13.20 | $17.73 | 137,100 | — | — |
| 2008-07-30 | $13.31 | $17.87 | 111,200 | — | — |
| 2008-07-29 | $13.17 | $17.69 | 131,900 | — | — |
| 2008-07-28 | $12.60 | $16.92 | 119,800 | — | — |
| 2008-07-25 | $12.84 | $17.24 | 119,200 | — | — |
| 2008-07-24 | $13.08 | $17.57 | 117,000 | — | — |
| 2008-07-23 | $13.54 | $18.18 | 126,700 | — | — |
| 2008-07-22 | $13.58 | $18.24 | 194,600 | — | — |
| 2008-07-21 | $12.44 | $16.71 | 115,100 | — | — |
| 2008-07-18 | $12.60 | $16.92 | 188,300 | — | — |
| 2008-07-17 | $12.65 | $16.99 | 205,700 | — | — |
| 2008-07-16 | $12.24 | $16.44 | 325,800 | — | — |
| 2008-07-15 | $11.12 | $14.93 | 471,700 | — | — |
| 2008-07-14 | $12.17 | $16.34 | 212,800 | — | — |
| 2008-07-11 | $12.82 | $17.22 | 225,300 | — | — |
| 2008-07-10 | $12.40 | $16.65 | 146,100 | — | — |
| 2008-07-09 | $12.09 | $16.24 | 188,700 | — | — |
| 2008-07-08 | $12.64 | $16.97 | 228,200 | — | — |
| 2008-07-07 | $11.79 | $15.83 | 307,100 | — | — |
| 2008-07-03 | $12.45 | $16.72 | 159,800 | — | — |
| 2008-07-02 | $12.64 | $16.97 | 195,000 | — | — |
| 2008-07-01 | $12.88 | $17.30 | 412,800 | — | — |
| 2008-06-30 | $13.18 | $17.70 | 350,700 | — | — |
| 2008-06-27 | $13.82 | $18.56 | 596,200 | — | — |
| 2008-06-26 | $13.54 | $18.18 | 360,700 | — | — |
| 2008-06-25 | $14.19 | $18.52 | 379,600 | — | — |
| 2008-06-24 | $14.51 | $18.93 | 252,400 | — | — |
| 2008-06-23 | $14.40 | $18.79 | 245,700 | — | — |
| 2008-06-20 | $14.53 | $18.96 | 312,300 | — | — |
| 2008-06-19 | $14.60 | $19.05 | 140,200 | — | — |
| 2008-06-18 | $14.51 | $18.93 | 162,400 | — | — |
| 2008-06-17 | $14.80 | $19.31 | 231,800 | — | — |
| 2008-06-16 | $14.81 | $19.33 | 141,300 | — | — |
| 2008-06-13 | $14.74 | $19.23 | 175,300 | — | — |
| 2008-06-12 | $14.52 | $18.95 | 366,700 | — | — |
| 2008-06-11 | $14.52 | $18.95 | 174,600 | — | — |
| 2008-06-10 | $14.82 | $19.34 | 206,100 | — | — |
| 2008-06-09 | $14.82 | $19.34 | 299,100 | — | — |
| 2008-06-06 | $14.70 | $19.18 | 261,800 | — | — |
| 2008-06-05 | $14.75 | $19.25 | 257,300 | — | — |
| 2008-06-04 | $14.62 | $19.08 | 211,800 | — | — |
| 2008-06-03 | $14.55 | $18.99 | 267,000 | — | — |
| 2008-06-02 | $14.62 | $19.08 | 242,900 | — | — |
| 2008-05-30 | $14.46 | $18.87 | 331,300 | — | — |
| 2008-05-29 | $14.67 | $19.14 | 488,600 | — | — |
| 2008-05-28 | $14.50 | $18.92 | 1,868,100 | — | — |
| 2008-05-27 | $15.92 | $20.77 | 88,800 | — | — |
| 2008-05-23 | $15.95 | $20.81 | 91,600 | — | — |
| 2008-05-22 | $16.12 | $21.04 | 104,700 | — | — |
| 2008-05-21 | $16.01 | $20.89 | 158,500 | — | — |
| 2008-05-20 | $15.99 | $20.87 | 182,900 | — | — |
| 2008-05-19 | $15.76 | $20.57 | 277,100 | — | — |
| 2008-05-16 | $15.56 | $20.31 | 257,300 | — | — |
| 2008-05-15 | $15.38 | $20.07 | 153,200 | — | — |
| 2008-05-14 | $15.08 | $19.68 | 283,400 | — | — |
| 2008-05-13 | $14.84 | $19.37 | 143,800 | — | — |
| 2008-05-12 | $15.00 | $19.57 | 181,700 | — | — |
| 2008-05-09 | $14.40 | $18.79 | 112,100 | — | — |
| 2008-05-08 | $14.44 | $18.84 | 203,700 | — | — |
| 2008-05-07 | $14.60 | $19.05 | 194,200 | — | — |
| 2008-05-06 | $15.11 | $19.72 | 124,700 | — | — |
| 2008-05-05 | $15.32 | $19.99 | 113,800 | — | — |
| 2008-05-02 | $15.23 | $19.87 | 161,400 | — | — |
| 2008-05-01 | $15.30 | $19.97 | 139,700 | — | — |
| 2008-04-30 | $14.84 | $19.37 | 238,400 | — | — |
| 2008-04-29 | $15.10 | $19.70 | 94,400 | — | — |
| 2008-04-28 | $15.31 | $19.98 | 55,300 | — | — |
| 2008-04-25 | $15.21 | $19.85 | 120,000 | — | — |
| 2008-04-24 | $15.10 | $19.70 | 118,500 | — | — |
| 2008-04-23 | $15.01 | $19.59 | 155,300 | — | — |
| 2008-04-22 | $14.50 | $18.92 | 110,300 | — | — |
| 2008-04-21 | $14.89 | $19.43 | 73,500 | — | — |
| 2008-04-18 | $15.05 | $19.64 | 97,800 | — | — |
| 2008-04-17 | $14.76 | $19.26 | 67,200 | — | — |
| 2008-04-16 | $14.91 | $19.46 | 144,500 | — | — |
| 2008-04-15 | $14.40 | $18.79 | 126,500 | — | — |
| 2008-04-14 | $14.15 | $18.47 | 296,900 | — | — |
| 2008-04-11 | $15.01 | $19.59 | 142,000 | — | — |
| 2008-04-10 | $15.09 | $19.69 | 79,700 | — | — |
| 2008-04-09 | $15.00 | $19.57 | 152,700 | — | — |
| 2008-04-08 | $15.30 | $19.97 | 88,100 | — | — |
| 2008-04-07 | $15.20 | $19.84 | 121,800 | — | — |
| 2008-04-04 | $15.14 | $19.76 | 80,700 | — | — |
| 2008-04-03 | $15.22 | $19.86 | 107,500 | — | — |
| 2008-04-02 | $15.07 | $19.67 | 74,400 | — | — |
| 2008-04-01 | $15.32 | $19.99 | 186,400 | — | — |
| 2008-03-31 | $15.22 | $19.86 | 142,900 | — | — |
| 2008-03-28 | $15.09 | $19.69 | 169,100 | — | — |
| 2008-03-27 | $15.05 | $19.64 | 264,800 | — | — |
| 2008-03-26 | $15.90 | $20.23 | 114,200 | — | — |
| 2008-03-25 | $16.00 | $20.35 | 110,000 | — | — |
| 2008-03-24 | $15.69 | $19.96 | 204,200 | — | — |
| 2008-03-20 | $15.07 | $19.17 | 399,900 | — | — |
| 2008-03-19 | $14.35 | $18.25 | 130,800 | — | — |
| 2008-03-18 | $14.23 | $18.10 | 205,200 | — | — |
| 2008-03-17 | $13.94 | $17.73 | 127,800 | — | — |
| 2008-03-14 | $13.94 | $17.73 | 130,400 | — | — |
| 2008-03-13 | $14.24 | $18.12 | 141,700 | — | — |
| 2008-03-12 | $13.92 | $17.71 | 250,900 | — | — |
| 2008-03-11 | $14.49 | $18.43 | 209,300 | — | — |
| 2008-03-10 | $14.01 | $17.82 | 145,300 | — | — |
| 2008-03-07 | $14.00 | $17.81 | 223,300 | — | — |
| 2008-03-06 | $13.78 | $17.53 | 424,900 | — | — |
| 2008-03-05 | $13.87 | $17.64 | 176,800 | — | — |
| 2008-03-04 | $14.25 | $18.13 | 134,000 | — | — |
| 2008-03-03 | $14.68 | $18.67 | 175,300 | — | — |
| 2008-02-29 | $15.05 | $19.15 | 162,800 | — | — |
| 2008-02-28 | $15.74 | $20.02 | 212,600 | — | — |
| 2008-02-27 | $15.82 | $20.12 | 178,800 | — | — |
| 2008-02-26 | $15.84 | $20.15 | 299,600 | — | — |
| 2008-02-25 | $15.58 | $19.82 | 167,500 | — | — |
| 2008-02-22 | $15.54 | $19.77 | 99,500 | — | — |
| 2008-02-21 | $15.73 | $20.01 | 188,100 | — | — |
| 2008-02-20 | $15.50 | $19.72 | 99,300 | — | — |
| 2008-02-19 | $15.24 | $19.39 | 185,400 | — | — |
| 2008-02-15 | $15.07 | $19.17 | 120,300 | — | — |
| 2008-02-14 | $14.64 | $18.62 | 98,900 | — | — |
| 2008-02-13 | $14.86 | $18.90 | 160,400 | — | — |
| 2008-02-12 | $14.02 | $17.84 | 231,400 | — | — |
| 2008-02-11 | $14.88 | $18.93 | 97,200 | — | — |
| 2008-02-08 | $15.16 | $19.29 | 152,000 | — | — |
| 2008-02-07 | $15.00 | $19.08 | 81,300 | — | — |
| 2008-02-06 | $14.55 | $18.51 | 128,000 | — | — |
| 2008-02-05 | $14.33 | $18.23 | 166,000 | — | — |
| 2008-02-04 | $15.25 | $19.40 | 116,000 | — | — |
| 2008-02-01 | $14.96 | $19.03 | 113,600 | — | — |
| 2008-01-31 | $14.48 | $18.42 | 144,500 | — | — |
| 2008-01-30 | $14.39 | $18.31 | 148,700 | — | — |
| 2008-01-29 | $14.48 | $18.42 | 125,400 | — | — |
| 2008-01-28 | $14.47 | $18.41 | 129,800 | — | — |
| 2008-01-25 | $13.99 | $17.80 | 185,500 | — | — |
| 2008-01-24 | $14.03 | $17.85 | 156,500 | — | — |
| 2008-01-23 | $14.23 | $18.10 | 243,700 | — | — |
| 2008-01-22 | $13.63 | $17.34 | 211,300 | — | — |
| 2008-01-18 | $13.82 | $17.58 | 228,200 | — | — |
| 2008-01-17 | $13.81 | $17.57 | 159,000 | — | — |
| 2008-01-16 | $14.23 | $18.10 | 128,100 | — | — |
| 2008-01-15 | $13.88 | $17.66 | 135,000 | — | — |
| 2008-01-14 | $14.33 | $18.23 | 159,600 | — | — |
| 2008-01-11 | $14.06 | $17.89 | 170,300 | — | — |
| 2008-01-10 | $14.08 | $17.91 | 155,200 | — | — |
| 2008-01-09 | $13.70 | $17.43 | 203,400 | — | — |
| 2008-01-08 | $13.55 | $17.24 | 245,400 | — | — |
| 2008-01-07 | $14.05 | $17.87 | 250,600 | — | — |
| 2008-01-04 | $13.56 | $17.25 | 228,500 | — | — |
| 2008-01-03 | $13.98 | $17.78 | 241,600 | — | — |
| 2008-01-02 | $13.75 | $17.49 | 183,700 | — | — |