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
- 2007-12-13 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 | $14.06 | $14.06 | 276,700 | — | — |
| 2008-12-30 | $14.33 | $14.33 | 285,400 | — | — |
| 2008-12-29 | $13.49 | $13.49 | 142,400 | — | — |
| 2008-12-26 | $13.08 | $13.08 | 97,000 | — | — |
| 2008-12-24 | $12.71 | $12.71 | 82,600 | — | — |
| 2008-12-23 | $12.73 | $12.73 | 522,700 | — | — |
| 2008-12-22 | $12.62 | $12.62 | 539,500 | — | — |
| 2008-12-19 | $12.93 | $12.93 | 441,500 | — | — |
| 2008-12-18 | $12.93 | $12.93 | 648,500 | — | — |
| 2008-12-17 | $13.55 | $13.55 | 525,700 | — | — |
| 2008-12-16 | $13.85 | $13.85 | 1,261,200 | — | — |
| 2008-12-15 | $14.10 | $14.10 | 603,400 | — | — |
| 2008-12-12 | $14.99 | $14.99 | 403,300 | — | — |
| 2008-12-11 | $13.90 | $13.90 | 426,200 | — | — |
| 2008-12-10 | $13.46 | $13.46 | 279,300 | — | — |
| 2008-12-09 | $12.50 | $12.50 | 280,800 | — | — |
| 2008-12-08 | $11.90 | $11.90 | 219,800 | — | — |
| 2008-12-05 | $10.59 | $10.59 | 282,100 | — | — |
| 2008-12-04 | $10.08 | $10.08 | 112,200 | — | — |
| 2008-12-03 | $10.37 | $10.37 | 147,300 | — | — |
| 2008-12-02 | $10.37 | $10.37 | 186,400 | — | — |
| 2008-12-01 | $10.20 | $10.20 | 228,500 | — | — |
| 2008-11-28 | $11.69 | $11.69 | 100,000 | — | — |
| 2008-11-26 | $11.32 | $11.32 | 395,300 | — | — |
| 2008-11-25 | $11.48 | $11.48 | 170,500 | — | — |
| 2008-11-24 | $10.48 | $10.48 | 333,500 | — | — |
| 2008-11-21 | $8.69 | $8.69 | 228,000 | — | — |
| 2008-11-20 | $8.80 | $8.80 | 279,300 | — | — |
| 2008-11-19 | $9.99 | $9.99 | 252,300 | — | — |
| 2008-11-18 | $10.71 | $10.71 | 186,900 | — | — |
| 2008-11-17 | $10.88 | $10.88 | 118,900 | — | — |
| 2008-11-14 | $10.85 | $10.85 | 197,300 | — | — |
| 2008-11-13 | $11.11 | $11.11 | 281,300 | — | — |
| 2008-11-12 | $10.07 | $10.07 | 188,800 | — | — |
| 2008-11-11 | $11.49 | $11.49 | 156,300 | — | — |
| 2008-11-10 | $11.16 | $11.16 | 196,500 | — | — |
| 2008-11-07 | $11.15 | $11.15 | 141,900 | — | — |
| 2008-11-06 | $11.12 | $11.12 | 150,400 | — | — |
| 2008-11-05 | $11.86 | $11.86 | 178,900 | — | — |
| 2008-11-04 | $12.95 | $12.95 | 124,600 | — | — |
| 2008-11-03 | $12.35 | $12.35 | 101,500 | — | — |
| 2008-10-31 | $12.38 | $12.38 | 114,000 | — | — |
| 2008-10-30 | $12.60 | $12.60 | 187,600 | — | — |
| 2008-10-29 | $11.37 | $11.37 | 214,400 | — | — |
| 2008-10-28 | $10.81 | $10.81 | 170,900 | — | — |
| 2008-10-27 | $10.17 | $10.17 | 224,300 | — | — |
| 2008-10-24 | $10.76 | $10.76 | 345,500 | — | — |
| 2008-10-23 | $11.57 | $11.57 | 440,800 | — | — |
| 2008-10-22 | $11.55 | $11.55 | 795,000 | — | — |
| 2008-10-21 | $13.74 | $13.74 | 398,100 | — | — |
| 2008-10-20 | $13.12 | $13.12 | 423,100 | — | — |
| 2008-10-17 | $12.82 | $12.82 | 300,600 | — | — |
| 2008-10-16 | $13.43 | $13.43 | 315,900 | — | — |
| 2008-10-15 | $12.53 | $12.53 | 274,000 | — | — |
| 2008-10-14 | $14.21 | $14.21 | 224,500 | — | — |
| 2008-10-13 | $15.99 | $15.99 | 252,700 | — | — |
| 2008-10-10 | $14.32 | $14.32 | 414,200 | — | — |
| 2008-10-09 | $12.55 | $12.55 | 653,100 | — | — |
| 2008-10-08 | $13.72 | $13.72 | 683,100 | — | — |
| 2008-10-07 | $14.04 | $14.04 | 542,800 | — | — |
| 2008-10-06 | $15.49 | $15.49 | 626,500 | — | — |
| 2008-10-03 | $15.99 | $15.99 | 468,900 | — | — |
| 2008-10-02 | $16.27 | $16.27 | 1,352,400 | — | — |
| 2008-10-01 | $19.79 | $19.79 | 676,000 | — | — |
| 2008-09-30 | $20.81 | $20.81 | 223,700 | — | — |
| 2008-09-29 | $19.96 | $19.96 | 699,000 | — | — |
| 2008-09-26 | $21.56 | $21.56 | 452,500 | — | — |
| 2008-09-25 | $22.07 | $22.07 | 266,200 | — | — |
| 2008-09-24 | $22.52 | $22.52 | 691,100 | — | — |
| 2008-09-23 | $22.45 | $22.45 | 628,700 | — | — |
| 2008-09-22 | $22.21 | $22.21 | 613,100 | — | — |
| 2008-09-19 | $23.27 | $23.27 | 869,400 | — | — |
| 2008-09-18 | $22.40 | $22.40 | 511,400 | — | — |
| 2008-09-17 | $21.95 | $21.95 | 503,700 | — | — |
| 2008-09-16 | $22.44 | $22.44 | 931,900 | — | — |
| 2008-09-15 | $21.78 | $21.78 | 1,146,800 | — | — |
| 2008-09-12 | $25.22 | $25.22 | 470,000 | — | — |
| 2008-09-11 | $24.09 | $24.09 | 404,700 | — | — |
| 2008-09-10 | $23.34 | $23.34 | 932,000 | — | — |
| 2008-09-09 | $22.73 | $22.73 | 1,004,000 | — | — |
| 2008-09-08 | $22.95 | $22.95 | 458,700 | — | — |
| 2008-09-05 | $23.28 | $23.28 | 436,000 | — | — |
| 2008-09-04 | $23.34 | $23.34 | 409,800 | — | — |
| 2008-09-03 | $23.35 | $23.35 | 346,500 | — | — |
| 2008-09-02 | $25.29 | $25.29 | 434,500 | — | — |
| 2008-08-29 | $26.02 | $26.02 | 366,600 | — | — |
| 2008-08-28 | $25.29 | $25.29 | 298,900 | — | — |
| 2008-08-27 | $23.69 | $23.69 | 237,700 | — | — |
| 2008-08-26 | $22.86 | $22.86 | 172,200 | — | — |
| 2008-08-25 | $22.81 | $22.81 | 295,300 | — | — |
| 2008-08-22 | $23.27 | $23.27 | 138,300 | — | — |
| 2008-08-21 | $22.80 | $22.80 | 251,700 | — | — |
| 2008-08-20 | $22.90 | $22.90 | 227,800 | — | — |
| 2008-08-19 | $23.21 | $23.21 | 263,600 | — | — |
| 2008-08-18 | $22.82 | $22.82 | 399,400 | — | — |
| 2008-08-15 | $22.54 | $22.54 | 256,900 | — | — |
| 2008-08-14 | $23.67 | $23.67 | 518,000 | — | — |
| 2008-08-13 | $23.81 | $23.81 | 845,800 | — | — |
| 2008-08-12 | $21.55 | $21.55 | 378,500 | — | — |
| 2008-08-11 | $21.49 | $21.49 | 627,500 | — | — |
| 2008-08-08 | $20.92 | $20.92 | 638,500 | — | — |
| 2008-08-07 | $22.20 | $22.20 | 399,100 | — | — |
| 2008-08-06 | $22.87 | $22.87 | 864,600 | — | — |
| 2008-08-05 | $21.68 | $21.68 | 1,363,900 | — | — |
| 2008-08-04 | $24.00 | $24.00 | 930,400 | — | — |
| 2008-08-01 | $26.76 | $26.76 | 666,600 | — | — |
| 2008-07-31 | $27.42 | $27.42 | 425,100 | — | — |
| 2008-07-30 | $28.85 | $28.85 | 435,000 | — | — |
| 2008-07-29 | $27.51 | $27.51 | 429,500 | — | — |
| 2008-07-28 | $25.90 | $25.90 | 479,800 | — | — |
| 2008-07-25 | $27.71 | $27.71 | 312,200 | — | — |
| 2008-07-24 | $27.85 | $27.85 | 625,900 | — | — |
| 2008-07-23 | $29.11 | $29.11 | 828,200 | — | — |
| 2008-07-22 | $28.08 | $28.08 | 339,200 | — | — |
| 2008-07-21 | $28.77 | $28.77 | 446,600 | — | — |
| 2008-07-18 | $27.88 | $27.88 | 473,300 | — | — |
| 2008-07-17 | $28.17 | $28.17 | 570,100 | — | — |
| 2008-07-16 | $26.73 | $26.73 | 445,300 | — | — |
| 2008-07-15 | $25.43 | $25.43 | 681,800 | — | — |
| 2008-07-14 | $26.31 | $26.31 | 499,500 | — | — |
| 2008-07-11 | $26.45 | $26.45 | 881,700 | — | — |
| 2008-07-10 | $27.13 | $27.13 | 803,700 | — | — |
| 2008-07-09 | $26.07 | $26.07 | 1,094,500 | — | — |
| 2008-07-08 | $24.60 | $24.60 | 1,746,900 | — | — |
| 2008-07-07 | $26.87 | $26.87 | 843,100 | — | — |
| 2008-07-03 | $25.24 | $25.24 | 929,600 | — | — |
| 2008-07-02 | $27.02 | $27.02 | 1,805,300 | — | — |
| 2008-07-01 | $26.84 | $26.84 | 1,832,300 | — | — |
| 2008-06-30 | $31.32 | $31.32 | 652,000 | — | — |
| 2008-06-27 | $30.55 | $30.55 | 1,133,800 | — | — |
| 2008-06-26 | $29.98 | $29.98 | 1,350,300 | — | — |
| 2008-06-25 | $30.63 | $30.63 | 1,446,600 | — | — |
| 2008-06-24 | $33.65 | $33.65 | 756,000 | — | — |
| 2008-06-23 | $33.35 | $33.35 | 767,700 | — | — |
| 2008-06-20 | $32.29 | $32.29 | 859,700 | — | — |
| 2008-06-19 | $32.08 | $32.08 | 675,600 | — | — |
| 2008-06-18 | $31.38 | $31.38 | 1,499,800 | — | — |
| 2008-06-17 | $32.20 | $32.20 | 2,197,600 | — | — |
| 2008-06-16 | $30.96 | $30.96 | 3,962,500 | — | — |
| 2008-06-13 | $27.90 | $27.90 | 598,000 | — | — |
| 2008-06-12 | $25.80 | $25.80 | 736,500 | — | — |
| 2008-06-11 | $27.32 | $27.32 | 953,700 | — | — |
| 2008-06-10 | $26.03 | $26.03 | 569,400 | — | — |
| 2008-06-09 | $25.77 | $25.77 | 693,400 | — | — |
| 2008-06-06 | $25.25 | $25.25 | 621,900 | — | — |
| 2008-06-05 | $24.53 | $24.53 | 545,700 | — | — |
| 2008-06-04 | $23.86 | $23.86 | 537,900 | — | — |
| 2008-06-03 | $24.98 | $24.98 | 489,000 | — | — |
| 2008-06-02 | $24.58 | $24.58 | 385,700 | — | — |
| 2008-05-30 | $24.30 | $24.30 | 801,300 | — | — |
| 2008-05-29 | $25.64 | $25.64 | 356,700 | — | — |
| 2008-05-28 | $25.98 | $25.98 | 573,700 | — | — |
| 2008-05-27 | $26.15 | $26.15 | 723,800 | — | — |
| 2008-05-23 | $25.12 | $25.12 | 632,300 | — | — |
| 2008-05-22 | $25.11 | $25.11 | 541,400 | — | — |
| 2008-05-21 | $24.06 | $24.06 | 765,400 | — | — |
| 2008-05-20 | $24.75 | $24.75 | 411,700 | — | — |
| 2008-05-19 | $24.88 | $24.88 | 1,188,200 | — | — |
| 2008-05-16 | $23.52 | $23.52 | 2,951,700 | — | — |
| 2008-05-15 | $21.21 | $21.21 | 423,000 | — | — |
| 2008-05-14 | $20.82 | $20.82 | 508,900 | — | — |
| 2008-05-13 | $20.93 | $20.93 | 221,600 | — | — |
| 2008-05-12 | $20.66 | $20.66 | 294,100 | — | — |
| 2008-05-09 | $20.16 | $20.16 | 323,000 | — | — |
| 2008-05-08 | $20.14 | $20.14 | 457,400 | — | — |
| 2008-05-07 | $20.31 | $20.31 | 413,500 | — | — |
| 2008-05-06 | $20.72 | $20.72 | 647,000 | — | — |
| 2008-05-05 | $19.70 | $19.70 | 485,800 | — | — |
| 2008-05-02 | $18.27 | $18.27 | 334,900 | — | — |
| 2008-05-01 | $17.90 | $17.90 | 535,400 | — | — |
| 2008-04-30 | $18.21 | $18.21 | 872,200 | — | — |
| 2008-04-29 | $20.07 | $20.07 | 1,404,600 | — | — |
| 2008-04-28 | $22.00 | $22.00 | 1,014,000 | — | — |
| 2008-04-25 | $20.14 | $20.14 | 873,400 | — | — |
| 2008-04-24 | $20.58 | $20.58 | 1,073,200 | — | — |
| 2008-04-23 | $22.79 | $22.79 | 563,700 | — | — |
| 2008-04-22 | $22.34 | $22.34 | 742,200 | — | — |
| 2008-04-21 | $24.40 | $24.40 | 739,300 | — | — |
| 2008-04-18 | $23.97 | $23.97 | 824,300 | — | — |
| 2008-04-17 | $21.40 | $21.40 | 217,600 | — | — |
| 2008-04-16 | $21.37 | $21.37 | 298,500 | — | — |
| 2008-04-15 | $21.23 | $21.23 | 207,600 | — | — |
| 2008-04-14 | $21.32 | $21.32 | 698,400 | — | — |
| 2008-04-11 | $22.39 | $22.39 | 382,400 | — | — |
| 2008-04-10 | $22.11 | $22.11 | 655,100 | — | — |
| 2008-04-09 | $21.25 | $21.25 | 768,200 | — | — |
| 2008-04-08 | $21.44 | $21.44 | 671,700 | — | — |
| 2008-04-07 | $19.83 | $19.83 | 390,700 | — | — |
| 2008-04-04 | $18.64 | $18.64 | 264,700 | — | — |
| 2008-04-03 | $18.32 | $18.32 | 208,000 | — | — |
| 2008-04-02 | $18.07 | $18.07 | 287,700 | — | — |
| 2008-04-01 | $17.75 | $17.75 | 549,900 | — | — |
| 2008-03-31 | $18.70 | $18.70 | 580,800 | — | — |
| 2008-03-28 | $18.89 | $18.89 | 291,500 | — | — |
| 2008-03-27 | $18.35 | $18.35 | 630,500 | — | — |
| 2008-03-26 | $19.67 | $19.67 | 1,111,800 | — | — |
| 2008-03-25 | $20.41 | $20.41 | 1,006,600 | — | — |
| 2008-03-24 | $18.30 | $18.30 | 249,800 | — | — |
| 2008-03-20 | $18.13 | $18.13 | 177,100 | — | — |
| 2008-03-19 | $18.52 | $18.52 | 290,700 | — | — |
| 2008-03-18 | $18.95 | $18.95 | 333,500 | — | — |
| 2008-03-17 | $17.74 | $17.74 | 243,300 | — | — |
| 2008-03-14 | $17.56 | $17.56 | 129,300 | — | — |
| 2008-03-13 | $17.63 | $17.63 | 197,900 | — | — |
| 2008-03-12 | $17.10 | $17.10 | 182,500 | — | — |
| 2008-03-11 | $17.86 | $17.86 | 340,300 | — | — |
| 2008-03-10 | $15.95 | $15.95 | 485,700 | — | — |
| 2008-03-07 | $17.62 | $17.62 | 405,700 | — | — |
| 2008-03-06 | $18.99 | $18.99 | 159,600 | — | — |
| 2008-03-05 | $19.38 | $19.38 | 347,500 | — | — |
| 2008-03-04 | $18.40 | $18.40 | 190,100 | — | — |
| 2008-03-03 | $18.65 | $18.65 | 363,900 | — | — |
| 2008-02-29 | $18.01 | $18.01 | 343,600 | — | — |
| 2008-02-28 | $17.45 | $17.45 | 513,500 | — | — |
| 2008-02-27 | $17.08 | $17.08 | 699,200 | — | — |
| 2008-02-26 | $18.85 | $18.85 | 310,900 | — | — |
| 2008-02-25 | $19.29 | $19.29 | 713,400 | — | — |
| 2008-02-22 | $19.70 | $19.70 | 973,000 | — | — |
| 2008-02-21 | $19.20 | $19.20 | 621,900 | — | — |
| 2008-02-20 | $18.00 | $18.00 | 810,000 | — | — |
| 2008-02-19 | $19.38 | $19.38 | 1,110,700 | — | — |
| 2008-02-15 | $19.50 | $19.50 | 699,700 | — | — |
| 2008-02-14 | $17.99 | $17.99 | 211,700 | — | — |
| 2008-02-13 | $17.67 | $17.67 | 265,800 | — | — |
| 2008-02-12 | $16.58 | $16.58 | 182,200 | — | — |
| 2008-02-11 | $16.26 | $16.26 | 74,800 | — | — |
| 2008-02-08 | $16.66 | $16.66 | 229,300 | — | — |
| 2008-02-07 | $15.65 | $15.65 | 120,300 | — | — |
| 2008-02-06 | $15.99 | $15.99 | 190,100 | — | — |
| 2008-02-05 | $16.00 | $16.00 | 156,100 | — | — |
| 2008-02-04 | $16.20 | $16.20 | 306,900 | — | — |
| 2008-02-01 | $16.40 | $16.40 | 124,800 | — | — |
| 2008-01-31 | $16.48 | $16.48 | 585,300 | — | — |
| 2008-01-30 | $15.78 | $15.78 | 112,200 | — | — |
| 2008-01-29 | $15.35 | $15.35 | 25,500 | — | — |
| 2008-01-28 | $15.31 | $15.31 | 191,300 | — | — |
| 2008-01-25 | $15.50 | $15.50 | 90,400 | — | — |
| 2008-01-24 | $14.90 | $14.90 | 161,800 | — | — |
| 2008-01-23 | $15.22 | $15.22 | 614,800 | — | — |
| 2008-01-22 | $15.89 | $15.89 | 281,000 | — | — |
| 2008-01-18 | $14.95 | $14.95 | 414,800 | — | — |
| 2008-01-17 | $14.45 | $14.45 | 251,000 | — | — |
| 2008-01-16 | $15.50 | $15.50 | 313,500 | — | — |
| 2008-01-15 | $16.99 | $16.99 | 556,400 | — | — |
| 2008-01-14 | $17.40 | $17.40 | 746,700 | — | — |
| 2008-01-11 | $17.00 | $17.00 | 990,500 | — | — |
| 2008-01-10 | $12.82 | $12.82 | 43,000 | — | — |
| 2008-01-09 | $12.08 | $12.08 | 56,800 | — | — |
| 2008-01-08 | $12.50 | $12.50 | 53,100 | — | — |
| 2008-01-07 | $12.75 | $12.75 | 64,800 | — | — |
| 2008-01-04 | $14.00 | $14.00 | 112,000 | — | — |
| 2008-01-03 | $14.30 | $14.30 | 417,600 | — | — |
| 2008-01-02 | $13.60 | $13.60 | 100,600 | — | — |