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
- 1994-10-21 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 | $10.75 | $10.75 | 358,600 | — | — |
| 2008-12-30 | $10.41 | $10.41 | 196,000 | — | — |
| 2008-12-29 | $10.65 | $10.65 | 258,700 | — | — |
| 2008-12-26 | $11.33 | $11.33 | 44,700 | — | — |
| 2008-12-24 | $11.19 | $11.19 | 40,200 | — | — |
| 2008-12-23 | $11.67 | $11.67 | 150,800 | — | — |
| 2008-12-22 | $11.29 | $11.29 | 123,700 | — | — |
| 2008-12-19 | $11.14 | $11.14 | 326,200 | — | — |
| 2008-12-18 | $11.48 | $11.48 | 97,700 | — | — |
| 2008-12-17 | $11.63 | $11.63 | 212,200 | — | — |
| 2008-12-16 | $10.98 | $10.98 | 215,800 | — | — |
| 2008-12-15 | $10.16 | $10.16 | 152,000 | — | — |
| 2008-12-12 | $10.10 | $10.10 | 656,700 | — | — |
| 2008-12-11 | $11.07 | $11.07 | 166,400 | — | — |
| 2008-12-10 | $11.84 | $11.84 | 184,600 | — | — |
| 2008-12-09 | $11.74 | $11.74 | 195,100 | — | — |
| 2008-12-08 | $11.88 | $11.88 | 241,900 | — | — |
| 2008-12-05 | $10.88 | $10.88 | 111,800 | — | — |
| 2008-12-04 | $10.04 | $10.04 | 245,400 | — | — |
| 2008-12-03 | $10.21 | $10.21 | 184,000 | — | — |
| 2008-12-02 | $10.15 | $10.15 | 136,600 | — | — |
| 2008-12-01 | $10.19 | $10.19 | 178,100 | — | — |
| 2008-11-28 | $11.16 | $11.16 | 86,600 | — | — |
| 2008-11-26 | $11.27 | $11.27 | 196,500 | — | — |
| 2008-11-25 | $10.26 | $10.26 | 156,500 | — | — |
| 2008-11-24 | $10.10 | $10.10 | 231,500 | — | — |
| 2008-11-21 | $9.84 | $9.84 | 357,400 | — | — |
| 2008-11-20 | $9.30 | $9.30 | 243,400 | — | — |
| 2008-11-19 | $9.56 | $9.56 | 186,400 | — | — |
| 2008-11-18 | $10.03 | $10.03 | 125,900 | — | — |
| 2008-11-17 | $10.14 | $10.14 | 168,200 | — | — |
| 2008-11-14 | $10.52 | $10.52 | 174,500 | — | — |
| 2008-11-13 | $11.59 | $11.59 | 143,200 | — | — |
| 2008-11-12 | $11.00 | $11.00 | 125,600 | — | — |
| 2008-11-11 | $11.68 | $11.68 | 209,600 | — | — |
| 2008-11-10 | $11.39 | $11.39 | 120,700 | — | — |
| 2008-11-07 | $11.84 | $11.84 | 198,500 | — | — |
| 2008-11-06 | $12.07 | $12.07 | 172,000 | — | — |
| 2008-11-05 | $12.54 | $12.54 | 184,800 | — | — |
| 2008-11-04 | $13.25 | $13.25 | 224,800 | — | — |
| 2008-11-03 | $13.26 | $13.26 | 521,700 | — | — |
| 2008-10-31 | $12.08 | $12.08 | 225,200 | — | — |
| 2008-10-30 | $12.58 | $12.58 | 138,400 | — | — |
| 2008-10-29 | $12.06 | $12.06 | 179,800 | — | — |
| 2008-10-28 | $12.66 | $12.66 | 97,400 | — | — |
| 2008-10-27 | $11.82 | $11.82 | 101,200 | — | — |
| 2008-10-24 | $12.42 | $12.42 | 200,900 | — | — |
| 2008-10-23 | $13.22 | $13.22 | 206,700 | — | — |
| 2008-10-22 | $13.85 | $13.85 | 149,000 | — | — |
| 2008-10-21 | $15.37 | $15.37 | 114,400 | — | — |
| 2008-10-20 | $15.18 | $15.18 | 109,200 | — | — |
| 2008-10-17 | $15.01 | $15.01 | 147,000 | — | — |
| 2008-10-16 | $15.25 | $15.25 | 181,100 | — | — |
| 2008-10-15 | $14.40 | $14.40 | 183,800 | — | — |
| 2008-10-14 | $15.59 | $15.59 | 176,100 | — | — |
| 2008-10-13 | $16.48 | $16.48 | 255,800 | — | — |
| 2008-10-10 | $14.81 | $14.81 | 434,400 | — | — |
| 2008-10-09 | $13.58 | $13.58 | 219,700 | — | — |
| 2008-10-08 | $14.32 | $14.32 | 241,700 | — | — |
| 2008-10-07 | $14.34 | $14.34 | 207,100 | — | — |
| 2008-10-06 | $15.31 | $15.31 | 393,500 | — | — |
| 2008-10-03 | $15.57 | $15.57 | 126,500 | — | — |
| 2008-10-02 | $16.46 | $16.46 | 129,700 | — | — |
| 2008-10-01 | $17.71 | $17.71 | 255,900 | — | — |
| 2008-09-30 | $17.47 | $17.47 | 161,100 | — | — |
| 2008-09-29 | $17.94 | $17.94 | 181,100 | — | — |
| 2008-09-26 | $18.67 | $18.67 | 325,700 | — | — |
| 2008-09-25 | $18.41 | $18.41 | 182,900 | — | — |
| 2008-09-24 | $17.89 | $17.89 | 137,700 | — | — |
| 2008-09-23 | $18.54 | $18.54 | 209,900 | — | — |
| 2008-09-22 | $18.66 | $18.66 | 352,700 | — | — |
| 2008-09-19 | $18.04 | $18.04 | 560,300 | — | — |
| 2008-09-18 | $17.38 | $17.38 | 644,100 | — | — |
| 2008-09-17 | $16.47 | $16.47 | 453,100 | — | — |
| 2008-09-16 | $15.92 | $15.92 | 331,500 | — | — |
| 2008-09-15 | $15.29 | $15.29 | 141,900 | — | — |
| 2008-09-12 | $15.92 | $15.92 | 95,700 | — | — |
| 2008-09-11 | $16.26 | $16.26 | 267,100 | — | — |
| 2008-09-10 | $16.01 | $16.01 | 168,300 | — | — |
| 2008-09-09 | $15.96 | $15.96 | 182,800 | — | — |
| 2008-09-08 | $16.17 | $16.17 | 158,100 | — | — |
| 2008-09-05 | $15.96 | $15.96 | 210,300 | — | — |
| 2008-09-04 | $15.86 | $15.86 | 216,700 | — | — |
| 2008-09-03 | $16.47 | $16.47 | 166,700 | — | — |
| 2008-09-02 | $16.33 | $16.33 | 237,800 | — | — |
| 2008-08-29 | $16.66 | $16.66 | 180,000 | — | — |
| 2008-08-28 | $17.44 | $17.44 | 229,700 | — | — |
| 2008-08-27 | $17.58 | $17.58 | 274,500 | — | — |
| 2008-08-26 | $18.67 | $18.67 | 139,000 | — | — |
| 2008-08-25 | $18.41 | $18.41 | 108,900 | — | — |
| 2008-08-22 | $18.76 | $18.76 | 93,300 | — | — |
| 2008-08-21 | $18.06 | $18.06 | 114,900 | — | — |
| 2008-08-20 | $17.77 | $17.77 | 131,300 | — | — |
| 2008-08-19 | $17.71 | $17.71 | 144,100 | — | — |
| 2008-08-18 | $18.33 | $18.33 | 100,400 | — | — |
| 2008-08-15 | $18.80 | $18.80 | 150,300 | — | — |
| 2008-08-14 | $18.72 | $18.72 | 98,600 | — | — |
| 2008-08-13 | $18.59 | $18.59 | 190,300 | — | — |
| 2008-08-12 | $18.75 | $18.75 | 227,800 | — | — |
| 2008-08-11 | $19.76 | $19.76 | 262,100 | — | — |
| 2008-08-08 | $19.36 | $19.36 | 388,200 | — | — |
| 2008-08-07 | $17.89 | $17.89 | 257,300 | — | — |
| 2008-08-06 | $16.63 | $16.63 | 177,600 | — | — |
| 2008-08-05 | $16.13 | $16.13 | 293,000 | — | — |
| 2008-08-04 | $15.94 | $15.94 | 403,500 | — | — |
| 2008-08-01 | $15.88 | $15.88 | 777,900 | — | — |
| 2008-07-31 | $15.55 | $15.55 | 1,145,400 | — | — |
| 2008-07-30 | $19.27 | $19.27 | 320,700 | — | — |
| 2008-07-29 | $20.80 | $20.80 | 102,800 | — | — |
| 2008-07-28 | $20.72 | $20.72 | 224,900 | — | — |
| 2008-07-25 | $21.02 | $21.02 | 107,200 | — | — |
| 2008-07-24 | $20.78 | $20.78 | 123,100 | — | — |
| 2008-07-23 | $20.93 | $20.93 | 207,300 | — | — |
| 2008-07-22 | $21.09 | $21.09 | 157,200 | — | — |
| 2008-07-21 | $21.28 | $21.28 | 65,200 | — | — |
| 2008-07-18 | $20.93 | $20.93 | 237,700 | — | — |
| 2008-07-17 | $21.05 | $21.05 | 175,200 | — | — |
| 2008-07-16 | $19.53 | $19.53 | 113,900 | — | — |
| 2008-07-15 | $18.87 | $18.87 | 102,100 | — | — |
| 2008-07-14 | $18.83 | $18.83 | 110,700 | — | — |
| 2008-07-11 | $19.09 | $19.09 | 231,200 | — | — |
| 2008-07-10 | $18.99 | $18.99 | 143,500 | — | — |
| 2008-07-09 | $18.81 | $18.81 | 133,200 | — | — |
| 2008-07-08 | $19.57 | $19.57 | 175,300 | — | — |
| 2008-07-07 | $19.41 | $19.41 | 235,100 | — | — |
| 2008-07-03 | $18.45 | $18.45 | 101,900 | — | — |
| 2008-07-02 | $18.47 | $18.47 | 146,300 | — | — |
| 2008-07-01 | $18.47 | $18.47 | 245,700 | — | — |
| 2008-06-30 | $18.46 | $18.46 | 203,800 | — | — |
| 2008-06-27 | $19.66 | $19.66 | 322,800 | — | — |
| 2008-06-26 | $19.54 | $19.54 | 169,300 | — | — |
| 2008-06-25 | $20.20 | $20.20 | 176,800 | — | — |
| 2008-06-24 | $20.25 | $20.25 | 134,800 | — | — |
| 2008-06-23 | $21.26 | $21.26 | 103,900 | — | — |
| 2008-06-20 | $21.64 | $21.64 | 298,700 | — | — |
| 2008-06-19 | $22.76 | $22.76 | 73,500 | — | — |
| 2008-06-18 | $22.63 | $22.63 | 139,100 | — | — |
| 2008-06-17 | $22.34 | $22.34 | 172,100 | — | — |
| 2008-06-16 | $22.12 | $22.12 | 153,000 | — | — |
| 2008-06-13 | $21.57 | $21.57 | 80,500 | — | — |
| 2008-06-12 | $21.54 | $21.54 | 113,100 | — | — |
| 2008-06-11 | $21.61 | $21.61 | 96,500 | — | — |
| 2008-06-10 | $22.07 | $22.07 | 133,800 | — | — |
| 2008-06-09 | $22.00 | $22.00 | 163,500 | — | — |
| 2008-06-06 | $22.03 | $22.03 | 112,300 | — | — |
| 2008-06-05 | $22.51 | $22.51 | 157,100 | — | — |
| 2008-06-04 | $21.29 | $21.29 | 203,100 | — | — |
| 2008-06-03 | $21.38 | $21.38 | 201,200 | — | — |
| 2008-06-02 | $21.20 | $21.20 | 277,700 | — | — |
| 2008-05-30 | $21.77 | $21.77 | 153,000 | — | — |
| 2008-05-29 | $22.05 | $22.05 | 79,700 | — | — |
| 2008-05-28 | $21.80 | $21.80 | 99,700 | — | — |
| 2008-05-27 | $21.45 | $21.45 | 44,700 | — | — |
| 2008-05-23 | $20.68 | $20.68 | 89,000 | — | — |
| 2008-05-22 | $21.37 | $21.37 | 85,500 | — | — |
| 2008-05-21 | $20.73 | $20.73 | 129,100 | — | — |
| 2008-05-20 | $21.58 | $21.58 | 127,900 | — | — |
| 2008-05-19 | $22.09 | $22.09 | 149,800 | — | — |
| 2008-05-16 | $22.99 | $22.99 | 155,800 | — | — |
| 2008-05-15 | $22.72 | $22.72 | 104,500 | — | — |
| 2008-05-14 | $22.25 | $22.25 | 106,200 | — | — |
| 2008-05-13 | $22.86 | $22.86 | 94,300 | — | — |
| 2008-05-12 | $21.96 | $21.96 | 151,700 | — | — |
| 2008-05-09 | $21.22 | $21.22 | 117,000 | — | — |
| 2008-05-08 | $21.47 | $21.47 | 99,300 | — | — |
| 2008-05-07 | $21.65 | $21.65 | 69,300 | — | — |
| 2008-05-06 | $21.74 | $21.74 | 145,800 | — | — |
| 2008-05-05 | $21.62 | $21.62 | 143,100 | — | — |
| 2008-05-02 | $21.95 | $21.95 | 258,500 | — | — |
| 2008-05-01 | $20.91 | $20.91 | 880,700 | — | — |
| 2008-04-30 | $19.44 | $19.44 | 276,800 | — | — |
| 2008-04-29 | $20.58 | $20.58 | 131,800 | — | — |
| 2008-04-28 | $21.08 | $21.08 | 127,200 | — | — |
| 2008-04-25 | $20.13 | $20.13 | 72,300 | — | — |
| 2008-04-24 | $20.72 | $20.72 | 108,400 | — | — |
| 2008-04-23 | $19.89 | $19.89 | 169,700 | — | — |
| 2008-04-22 | $19.99 | $19.99 | 170,100 | — | — |
| 2008-04-21 | $20.94 | $20.94 | 105,400 | — | — |
| 2008-04-18 | $20.51 | $20.51 | 211,100 | — | — |
| 2008-04-17 | $19.14 | $19.14 | 175,500 | — | — |
| 2008-04-16 | $19.65 | $19.65 | 73,000 | — | — |
| 2008-04-15 | $19.02 | $19.02 | 78,400 | — | — |
| 2008-04-14 | $18.78 | $18.78 | 140,200 | — | — |
| 2008-04-11 | $19.00 | $19.00 | 174,800 | — | — |
| 2008-04-10 | $19.82 | $19.82 | 246,800 | — | — |
| 2008-04-09 | $19.26 | $19.26 | 215,200 | — | — |
| 2008-04-08 | $19.10 | $19.10 | 219,200 | — | — |
| 2008-04-07 | $18.93 | $18.93 | 373,400 | — | — |
| 2008-04-04 | $18.51 | $18.51 | 375,300 | — | — |
| 2008-04-03 | $19.15 | $19.15 | 157,100 | — | — |
| 2008-04-02 | $19.11 | $19.11 | 259,300 | — | — |
| 2008-04-01 | $18.89 | $18.89 | 259,200 | — | — |
| 2008-03-31 | $17.80 | $17.80 | 348,300 | — | — |
| 2008-03-28 | $17.69 | $17.69 | 238,800 | — | — |
| 2008-03-27 | $18.05 | $18.05 | 118,600 | — | — |
| 2008-03-26 | $18.54 | $18.54 | 103,400 | — | — |
| 2008-03-25 | $18.73 | $18.73 | 103,200 | — | — |
| 2008-03-24 | $18.76 | $18.76 | 186,900 | — | — |
| 2008-03-20 | $17.99 | $17.99 | 401,100 | — | — |
| 2008-03-19 | $18.08 | $18.08 | 153,400 | — | — |
| 2008-03-18 | $19.11 | $19.11 | 148,700 | — | — |
| 2008-03-17 | $18.08 | $18.08 | 165,300 | — | — |
| 2008-03-14 | $18.07 | $18.07 | 245,700 | — | — |
| 2008-03-13 | $18.17 | $18.17 | 254,400 | — | — |
| 2008-03-12 | $18.01 | $18.01 | 207,300 | — | — |
| 2008-03-11 | $18.34 | $18.34 | 352,100 | — | — |
| 2008-03-10 | $17.84 | $17.84 | 231,800 | — | — |
| 2008-03-07 | $18.07 | $18.07 | 270,000 | — | — |
| 2008-03-06 | $17.63 | $17.63 | 257,800 | — | — |
| 2008-03-05 | $18.20 | $18.20 | 182,700 | — | — |
| 2008-03-04 | $18.30 | $18.30 | 301,100 | — | — |
| 2008-03-03 | $18.83 | $18.83 | 336,900 | — | — |
| 2008-02-29 | $18.76 | $18.76 | 262,300 | — | — |
| 2008-02-28 | $18.83 | $18.83 | 343,400 | — | — |
| 2008-02-27 | $18.59 | $18.59 | 687,400 | — | — |
| 2008-02-26 | $19.51 | $19.51 | 1,770,800 | — | — |
| 2008-02-25 | $21.21 | $21.21 | 236,500 | — | — |
| 2008-02-22 | $21.54 | $21.54 | 126,100 | — | — |
| 2008-02-21 | $21.84 | $21.84 | 146,200 | — | — |
| 2008-02-20 | $22.06 | $22.06 | 157,300 | — | — |
| 2008-02-19 | $20.89 | $20.89 | 90,000 | — | — |
| 2008-02-15 | $20.67 | $20.67 | 136,500 | — | — |
| 2008-02-14 | $21.03 | $21.03 | 111,200 | — | — |
| 2008-02-13 | $22.09 | $22.09 | 80,800 | — | — |
| 2008-02-12 | $21.44 | $21.44 | 109,600 | — | — |
| 2008-02-11 | $21.27 | $21.27 | 91,300 | — | — |
| 2008-02-08 | $20.97 | $20.97 | 72,900 | — | — |
| 2008-02-07 | $21.01 | $21.01 | 103,300 | — | — |
| 2008-02-06 | $20.78 | $20.78 | 98,000 | — | — |
| 2008-02-05 | $20.77 | $20.77 | 138,000 | — | — |
| 2008-02-04 | $21.80 | $21.80 | 103,900 | — | — |
| 2008-02-01 | $22.21 | $22.21 | 120,200 | — | — |
| 2008-01-31 | $22.10 | $22.10 | 211,100 | — | — |
| 2008-01-30 | $21.43 | $21.43 | 135,800 | — | — |
| 2008-01-29 | $21.69 | $21.69 | 170,900 | — | — |
| 2008-01-28 | $20.66 | $20.66 | 192,100 | — | — |
| 2008-01-25 | $20.71 | $20.71 | 177,500 | — | — |
| 2008-01-24 | $20.81 | $20.81 | 220,900 | — | — |
| 2008-01-23 | $20.97 | $20.97 | 353,000 | — | — |
| 2008-01-22 | $20.20 | $20.20 | 366,900 | — | — |
| 2008-01-18 | $19.96 | $19.96 | 499,800 | — | — |
| 2008-01-17 | $21.13 | $21.13 | 482,700 | — | — |
| 2008-01-16 | $23.51 | $23.51 | 202,400 | — | — |
| 2008-01-15 | $22.94 | $22.94 | 298,300 | — | — |
| 2008-01-14 | $24.31 | $24.31 | 164,400 | — | — |
| 2008-01-11 | $24.22 | $24.22 | 105,600 | — | — |
| 2008-01-10 | $25.38 | $25.38 | 152,200 | — | — |
| 2008-01-09 | $24.61 | $24.61 | 173,900 | — | — |
| 2008-01-08 | $24.13 | $24.13 | 131,200 | — | — |
| 2008-01-07 | $25.08 | $25.08 | 242,800 | — | — |
| 2008-01-04 | $25.54 | $25.54 | 226,200 | — | — |
| 2008-01-03 | $27.32 | $27.32 | 212,300 | — | — |
| 2008-01-02 | $27.27 | $27.27 | 356,500 | — | — |