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
- 2004-04-20 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 | $13.08 | $13.08 | 364,500 | — | — |
| 2008-12-30 | $12.67 | $12.67 | 218,800 | — | — |
| 2008-12-29 | $13.39 | $13.39 | 297,200 | — | — |
| 2008-12-26 | $13.08 | $13.08 | 218,800 | — | — |
| 2008-12-24 | $13.35 | $13.35 | 102,400 | — | — |
| 2008-12-23 | $13.89 | $13.89 | 504,400 | — | — |
| 2008-12-22 | $14.42 | $14.42 | 734,200 | — | — |
| 2008-12-19 | $15.15 | $15.15 | 1,373,600 | — | — |
| 2008-12-18 | $12.65 | $12.65 | 397,700 | — | — |
| 2008-12-17 | $12.80 | $12.80 | 327,900 | — | — |
| 2008-12-16 | $12.18 | $12.18 | 342,200 | — | — |
| 2008-12-15 | $10.77 | $10.77 | 349,800 | — | — |
| 2008-12-12 | $10.40 | $10.40 | 158,300 | — | — |
| 2008-12-11 | $10.28 | $10.28 | 306,700 | — | — |
| 2008-12-10 | $9.68 | $9.68 | 263,600 | — | — |
| 2008-12-09 | $8.82 | $8.82 | 140,900 | — | — |
| 2008-12-08 | $9.23 | $9.23 | 161,400 | — | — |
| 2008-12-05 | $8.68 | $8.68 | 207,100 | — | — |
| 2008-12-04 | $9.07 | $9.07 | 161,400 | — | — |
| 2008-12-03 | $9.31 | $9.31 | 154,900 | — | — |
| 2008-12-02 | $9.75 | $9.75 | 240,700 | — | — |
| 2008-12-01 | $9.96 | $9.96 | 399,800 | — | — |
| 2008-11-28 | $11.01 | $11.01 | 48,300 | — | — |
| 2008-11-26 | $11.20 | $11.20 | 180,000 | — | — |
| 2008-11-25 | $10.50 | $10.50 | 206,100 | — | — |
| 2008-11-24 | $10.31 | $10.31 | 447,200 | — | — |
| 2008-11-21 | $8.90 | $8.90 | 450,200 | — | — |
| 2008-11-20 | $7.61 | $7.61 | 484,700 | — | — |
| 2008-11-19 | $8.40 | $8.40 | 293,600 | — | — |
| 2008-11-18 | $8.80 | $8.80 | 137,900 | — | — |
| 2008-11-17 | $9.17 | $9.17 | 130,500 | — | — |
| 2008-11-14 | $9.70 | $9.70 | 178,200 | — | — |
| 2008-11-13 | $9.50 | $9.50 | 344,900 | — | — |
| 2008-11-12 | $9.12 | $9.12 | 266,100 | — | — |
| 2008-11-11 | $10.40 | $10.40 | 246,600 | — | — |
| 2008-11-10 | $11.15 | $11.15 | 217,900 | — | — |
| 2008-11-07 | $10.75 | $10.75 | 160,400 | — | — |
| 2008-11-06 | $10.20 | $10.20 | 347,200 | — | — |
| 2008-11-05 | $10.59 | $10.59 | 249,600 | — | — |
| 2008-11-04 | $10.88 | $10.88 | 261,800 | — | — |
| 2008-11-03 | $9.79 | $9.79 | 183,100 | — | — |
| 2008-10-31 | $9.78 | $9.78 | 192,400 | — | — |
| 2008-10-30 | $9.75 | $9.75 | 292,800 | — | — |
| 2008-10-29 | $9.59 | $9.59 | 344,400 | — | — |
| 2008-10-28 | $7.97 | $7.97 | 333,100 | — | — |
| 2008-10-27 | $7.23 | $7.23 | 374,200 | — | — |
| 2008-10-24 | $8.09 | $8.09 | 472,900 | — | — |
| 2008-10-23 | $8.55 | $8.55 | 390,300 | — | — |
| 2008-10-22 | $9.10 | $9.10 | 381,400 | — | — |
| 2008-10-21 | $10.25 | $10.25 | 536,100 | — | — |
| 2008-10-20 | $9.63 | $9.63 | 618,300 | — | — |
| 2008-10-17 | $7.07 | $7.07 | 494,100 | — | — |
| 2008-10-16 | $7.03 | $7.03 | 1,113,600 | — | — |
| 2008-10-15 | $9.52 | $9.52 | 210,100 | — | — |
| 2008-10-14 | $10.55 | $10.55 | 201,500 | — | — |
| 2008-10-13 | $10.18 | $10.18 | 352,000 | — | — |
| 2008-10-10 | $11.15 | $11.15 | 1,047,600 | — | — |
| 2008-10-09 | $14.35 | $14.35 | 134,500 | — | — |
| 2008-10-08 | $15.11 | $15.11 | 265,000 | — | — |
| 2008-10-07 | $14.81 | $14.81 | 240,300 | — | — |
| 2008-10-06 | $14.20 | $14.20 | 512,800 | — | — |
| 2008-10-03 | $15.30 | $15.30 | 189,200 | — | — |
| 2008-10-02 | $14.99 | $14.99 | 303,900 | — | — |
| 2008-10-01 | $17.05 | $17.05 | 85,600 | — | — |
| 2008-09-30 | $17.01 | $17.01 | 303,200 | — | — |
| 2008-09-29 | $17.28 | $17.28 | 330,500 | — | — |
| 2008-09-26 | $19.15 | $19.15 | 267,600 | — | — |
| 2008-09-25 | $18.60 | $18.60 | 227,600 | — | — |
| 2008-09-24 | $17.65 | $17.65 | 130,500 | — | — |
| 2008-09-23 | $17.35 | $17.35 | 242,900 | — | — |
| 2008-09-22 | $17.95 | $17.95 | 435,100 | — | — |
| 2008-09-19 | $16.26 | $16.26 | 867,100 | — | — |
| 2008-09-18 | $17.51 | $17.51 | 869,100 | — | — |
| 2008-09-17 | $15.43 | $15.43 | 605,400 | — | — |
| 2008-09-16 | $13.96 | $13.96 | 284,000 | — | — |
| 2008-09-15 | $14.35 | $14.35 | 195,900 | — | — |
| 2008-09-12 | $13.92 | $13.92 | 300,700 | — | — |
| 2008-09-11 | $12.70 | $12.70 | 239,200 | — | — |
| 2008-09-10 | $12.93 | $12.93 | 387,900 | — | — |
| 2008-09-09 | $13.15 | $13.15 | 616,600 | — | — |
| 2008-09-08 | $13.25 | $13.25 | 333,100 | — | — |
| 2008-09-05 | $13.45 | $13.45 | 230,800 | — | — |
| 2008-09-04 | $13.05 | $13.05 | 264,200 | — | — |
| 2008-09-03 | $13.03 | $13.03 | 422,300 | — | — |
| 2008-09-02 | $13.52 | $13.52 | 237,800 | — | — |
| 2008-08-29 | $15.27 | $15.27 | 39,500 | — | — |
| 2008-08-28 | $15.54 | $15.54 | 63,700 | — | — |
| 2008-08-27 | $15.43 | $15.43 | 87,900 | — | — |
| 2008-08-26 | $15.46 | $15.46 | 127,300 | — | — |
| 2008-08-25 | $14.64 | $14.64 | 123,900 | — | — |
| 2008-08-22 | $15.02 | $15.02 | 131,100 | — | — |
| 2008-08-21 | $15.52 | $15.52 | 192,900 | — | — |
| 2008-08-20 | $15.12 | $15.12 | 149,400 | — | — |
| 2008-08-19 | $15.54 | $15.54 | 137,400 | — | — |
| 2008-08-18 | $15.25 | $15.25 | 114,200 | — | — |
| 2008-08-15 | $15.10 | $15.10 | 179,700 | — | — |
| 2008-08-14 | $15.79 | $15.79 | 151,900 | — | — |
| 2008-08-13 | $16.50 | $16.50 | 276,300 | — | — |
| 2008-08-12 | $15.12 | $15.12 | 269,000 | — | — |
| 2008-08-11 | $14.74 | $14.74 | 568,900 | — | — |
| 2008-08-08 | $16.90 | $16.90 | 272,900 | — | — |
| 2008-08-07 | $17.37 | $17.37 | 116,500 | — | — |
| 2008-08-06 | $17.69 | $17.69 | 194,200 | — | — |
| 2008-08-05 | $17.34 | $17.34 | 362,000 | — | — |
| 2008-08-04 | $18.82 | $18.82 | 253,900 | — | — |
| 2008-08-01 | $19.87 | $19.87 | 160,900 | — | — |
| 2008-07-31 | $19.86 | $19.86 | 110,100 | — | — |
| 2008-07-30 | $19.99 | $19.99 | 357,800 | — | — |
| 2008-07-29 | $20.02 | $20.02 | 78,400 | — | — |
| 2008-07-28 | $20.08 | $20.08 | 90,000 | — | — |
| 2008-07-25 | $19.85 | $19.85 | 144,900 | — | — |
| 2008-07-24 | $19.22 | $19.22 | 168,800 | — | — |
| 2008-07-23 | $19.80 | $19.80 | 132,500 | — | — |
| 2008-07-22 | $20.41 | $20.41 | 102,900 | — | — |
| 2008-07-21 | $21.46 | $21.46 | 129,100 | — | — |
| 2008-07-18 | $21.14 | $21.14 | 121,400 | — | — |
| 2008-07-17 | $21.45 | $21.45 | 165,700 | — | — |
| 2008-07-16 | $21.70 | $21.70 | 229,400 | — | — |
| 2008-07-15 | $21.15 | $21.15 | 280,000 | — | — |
| 2008-07-14 | $22.60 | $22.60 | 187,800 | — | — |
| 2008-07-11 | $21.08 | $21.08 | 280,300 | — | — |
| 2008-07-10 | $19.32 | $19.32 | 528,000 | — | — |
| 2008-07-09 | $20.00 | $20.00 | 148,200 | — | — |
| 2008-07-08 | $20.37 | $20.37 | 199,400 | — | — |
| 2008-07-07 | $20.76 | $20.76 | 336,600 | — | — |
| 2008-07-03 | $22.30 | $22.30 | 144,100 | — | — |
| 2008-07-02 | $22.43 | $22.43 | 162,200 | — | — |
| 2008-07-01 | $22.40 | $22.40 | 149,500 | — | — |
| 2008-06-30 | $22.00 | $22.00 | 109,400 | — | — |
| 2008-06-27 | $22.14 | $22.14 | 219,000 | — | — |
| 2008-06-26 | $21.47 | $21.47 | 272,400 | — | — |
| 2008-06-25 | $21.21 | $21.21 | 210,700 | — | — |
| 2008-06-24 | $21.58 | $21.58 | 180,700 | — | — |
| 2008-06-23 | $21.12 | $21.12 | 193,300 | — | — |
| 2008-06-20 | $21.15 | $21.15 | 301,900 | — | — |
| 2008-06-19 | $20.67 | $20.67 | 238,200 | — | — |
| 2008-06-18 | $20.96 | $20.96 | 71,500 | — | — |
| 2008-06-17 | $21.19 | $21.19 | 99,500 | — | — |
| 2008-06-16 | $21.10 | $21.10 | 196,300 | — | — |
| 2008-06-13 | $20.15 | $20.15 | 416,900 | — | — |
| 2008-06-12 | $20.79 | $20.79 | 231,900 | — | — |
| 2008-06-11 | $21.54 | $21.54 | 120,200 | — | — |
| 2008-06-10 | $22.00 | $22.00 | 119,900 | — | — |
| 2008-06-09 | $22.78 | $22.78 | 163,600 | — | — |
| 2008-06-06 | $23.43 | $23.43 | 275,600 | — | — |
| 2008-06-05 | $21.98 | $21.98 | 217,600 | — | — |
| 2008-06-04 | $21.90 | $21.90 | 142,800 | — | — |
| 2008-06-03 | $22.25 | $22.25 | 100,000 | — | — |
| 2008-06-02 | $22.69 | $22.69 | 124,100 | — | — |
| 2008-05-30 | $23.11 | $23.11 | 88,400 | — | — |
| 2008-05-29 | $23.01 | $23.01 | 168,600 | — | — |
| 2008-05-28 | $23.70 | $23.70 | 108,500 | — | — |
| 2008-05-27 | $23.36 | $23.36 | 145,700 | — | — |
| 2008-05-23 | $23.16 | $23.16 | 123,100 | — | — |
| 2008-05-22 | $23.63 | $23.63 | 165,000 | — | — |
| 2008-05-21 | $23.90 | $23.90 | 225,700 | — | — |
| 2008-05-20 | $24.70 | $24.70 | 192,500 | — | — |
| 2008-05-19 | $24.11 | $24.11 | 274,800 | — | — |
| 2008-05-16 | $23.05 | $23.05 | 369,400 | — | — |
| 2008-05-15 | $22.42 | $22.42 | 217,400 | — | — |
| 2008-05-14 | $22.27 | $22.27 | 165,300 | — | — |
| 2008-05-13 | $21.98 | $21.98 | 130,200 | — | — |
| 2008-05-12 | $21.73 | $21.73 | 187,200 | — | — |
| 2008-05-09 | $21.55 | $21.55 | 153,800 | — | — |
| 2008-05-08 | $21.83 | $21.83 | 225,100 | — | — |
| 2008-05-07 | $20.81 | $20.81 | 127,400 | — | — |
| 2008-05-06 | $21.50 | $21.50 | 164,700 | — | — |
| 2008-05-05 | $21.25 | $21.25 | 131,600 | — | — |
| 2008-05-02 | $20.88 | $20.88 | 113,000 | — | — |
| 2008-05-01 | $20.97 | $20.97 | 213,200 | — | — |
| 2008-04-30 | $20.50 | $20.50 | 250,100 | — | — |
| 2008-04-29 | $20.11 | $20.11 | 173,600 | — | — |
| 2008-04-28 | $21.20 | $21.20 | 145,400 | — | — |
| 2008-04-25 | $21.27 | $21.27 | 220,900 | — | — |
| 2008-04-24 | $20.15 | $20.15 | 196,200 | — | — |
| 2008-04-23 | $21.05 | $21.05 | 188,900 | — | — |
| 2008-04-22 | $22.05 | $22.05 | 296,500 | — | — |
| 2008-04-21 | $21.70 | $21.70 | 237,200 | — | — |
| 2008-04-18 | $20.55 | $20.55 | 199,000 | — | — |
| 2008-04-17 | $20.45 | $20.45 | 323,800 | — | — |
| 2008-04-16 | $21.22 | $21.22 | 252,300 | — | — |
| 2008-04-15 | $21.12 | $21.12 | 316,600 | — | — |
| 2008-04-14 | $22.07 | $22.07 | 128,600 | — | — |
| 2008-04-11 | $22.25 | $22.25 | 113,600 | — | — |
| 2008-04-10 | $22.85 | $22.85 | 241,400 | — | — |
| 2008-04-09 | $22.83 | $22.83 | 120,900 | — | — |
| 2008-04-08 | $22.65 | $22.65 | 127,400 | — | — |
| 2008-04-07 | $22.75 | $22.75 | 234,900 | — | — |
| 2008-04-04 | $22.15 | $22.15 | 363,900 | — | — |
| 2008-04-03 | $22.66 | $22.66 | 295,300 | — | — |
| 2008-04-02 | $23.12 | $23.12 | 215,100 | — | — |
| 2008-04-01 | $23.42 | $23.42 | 197,200 | — | — |
| 2008-03-31 | $24.00 | $24.00 | 189,800 | — | — |
| 2008-03-28 | $24.45 | $24.45 | 126,200 | — | — |
| 2008-03-27 | $24.41 | $24.41 | 149,600 | — | — |
| 2008-03-26 | $24.68 | $24.68 | 140,800 | — | — |
| 2008-03-25 | $24.87 | $24.87 | 178,400 | — | — |
| 2008-03-24 | $24.75 | $24.75 | 226,400 | — | — |
| 2008-03-20 | $24.70 | $24.70 | 694,400 | — | — |
| 2008-03-19 | $24.27 | $24.27 | 392,400 | — | — |
| 2008-03-18 | $23.80 | $23.80 | 210,100 | — | — |
| 2008-03-17 | $24.36 | $24.36 | 238,200 | — | — |
| 2008-03-14 | $24.61 | $24.61 | 242,400 | — | — |
| 2008-03-13 | $25.36 | $25.36 | 271,500 | — | — |
| 2008-03-12 | $24.12 | $24.12 | 221,500 | — | — |
| 2008-03-11 | $22.92 | $22.92 | 171,300 | — | — |
| 2008-03-10 | $22.50 | $22.50 | 288,400 | — | — |
| 2008-03-07 | $24.16 | $24.16 | 230,400 | — | — |
| 2008-03-06 | $24.80 | $24.80 | 215,700 | — | — |
| 2008-03-05 | $25.75 | $25.75 | 244,300 | — | — |
| 2008-03-04 | $24.50 | $24.50 | 559,100 | — | — |
| 2008-03-03 | $25.70 | $25.70 | 321,300 | — | — |
| 2008-02-29 | $27.18 | $27.18 | 171,600 | — | — |
| 2008-02-28 | $27.62 | $27.62 | 284,600 | — | — |
| 2008-02-27 | $27.05 | $27.05 | 433,800 | — | — |
| 2008-02-26 | $28.07 | $28.07 | 167,300 | — | — |
| 2008-02-25 | $28.60 | $28.60 | 169,000 | — | — |
| 2008-02-22 | $29.27 | $29.27 | 218,200 | — | — |
| 2008-02-21 | $28.30 | $28.30 | 246,200 | — | — |
| 2008-02-20 | $28.69 | $28.69 | 412,300 | — | — |
| 2008-02-19 | $27.59 | $27.59 | 289,100 | — | — |
| 2008-02-15 | $26.10 | $26.10 | 262,600 | — | — |
| 2008-02-14 | $25.80 | $25.80 | 296,700 | — | — |
| 2008-02-13 | $24.69 | $24.69 | 97,900 | — | — |
| 2008-02-12 | $24.37 | $24.37 | 164,500 | — | — |
| 2008-02-11 | $24.87 | $24.87 | 193,800 | — | — |
| 2008-02-08 | $23.90 | $23.90 | 222,200 | — | — |
| 2008-02-07 | $23.00 | $23.00 | 294,300 | — | — |
| 2008-02-06 | $22.35 | $22.35 | 279,100 | — | — |
| 2008-02-05 | $23.25 | $23.25 | 393,500 | — | — |
| 2008-02-04 | $23.12 | $23.12 | 302,900 | — | — |
| 2008-02-01 | $24.00 | $24.00 | 277,900 | — | — |
| 2008-01-31 | $24.95 | $24.95 | 191,100 | — | — |
| 2008-01-30 | $25.29 | $25.29 | 473,200 | — | — |
| 2008-01-29 | $24.77 | $24.77 | 500,900 | — | — |
| 2008-01-28 | $26.84 | $26.84 | 698,800 | — | — |
| 2008-01-25 | $24.79 | $24.79 | 702,200 | — | — |
| 2008-01-24 | $22.44 | $22.44 | 626,000 | — | — |
| 2008-01-23 | $20.99 | $20.99 | 709,100 | — | — |
| 2008-01-22 | $21.85 | $21.85 | 1,068,700 | — | — |
| 2008-01-18 | $21.75 | $21.75 | 980,300 | — | — |
| 2008-01-17 | $23.86 | $23.86 | 413,100 | — | — |
| 2008-01-16 | $24.40 | $24.40 | 539,600 | — | — |
| 2008-01-15 | $25.92 | $25.92 | 792,800 | — | — |
| 2008-01-14 | $26.91 | $26.91 | 568,400 | — | — |
| 2008-01-11 | $27.85 | $27.85 | 440,500 | — | — |
| 2008-01-10 | $27.31 | $27.31 | 667,800 | — | — |
| 2008-01-09 | $27.40 | $27.40 | 976,000 | — | — |
| 2008-01-08 | $29.40 | $29.40 | 925,100 | — | — |
| 2008-01-07 | $30.95 | $30.95 | 371,000 | — | — |
| 2008-01-04 | $31.75 | $31.75 | 504,000 | — | — |
| 2008-01-03 | $33.00 | $33.00 | 908,500 | — | — |
| 2008-01-02 | $31.28 | $31.28 | 656,300 | — | — |