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
- 1999-10-19 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 | $11.08 | $14.89 | 290,700 | — | — |
| 2008-12-30 | $10.77 | $14.48 | 170,100 | — | — |
| 2008-12-29 | $10.64 | $14.30 | 141,500 | — | — |
| 2008-12-26 | $10.66 | $14.33 | 114,300 | — | — |
| 2008-12-24 | $10.37 | $13.94 | 97,200 | — | — |
| 2008-12-23 | $10.63 | $14.29 | 180,200 | — | — |
| 2008-12-22 | $10.51 | $14.13 | 445,100 | — | — |
| 2008-12-19 | $11.88 | $15.97 | 312,200 | — | — |
| 2008-12-18 | $11.78 | $15.83 | 276,400 | — | — |
| 2008-12-17 | $11.74 | $15.78 | 124,000 | — | — |
| 2008-12-16 | $11.87 | $15.95 | 167,800 | — | — |
| 2008-12-15 | $11.57 | $15.55 | 210,100 | — | — |
| 2008-12-12 | $11.73 | $15.77 | 276,900 | — | — |
| 2008-12-11 | $11.08 | $14.89 | 225,000 | — | — |
| 2008-12-10 | $12.34 | $16.10 | 204,500 | — | — |
| 2008-12-09 | $11.85 | $15.46 | 190,000 | — | — |
| 2008-12-08 | $12.04 | $15.71 | 236,000 | — | — |
| 2008-12-05 | $11.60 | $15.14 | 245,900 | — | — |
| 2008-12-04 | $11.17 | $14.58 | 187,000 | — | — |
| 2008-12-03 | $11.23 | $14.65 | 208,300 | — | — |
| 2008-12-02 | $11.05 | $14.42 | 242,700 | — | — |
| 2008-12-01 | $10.62 | $13.86 | 281,000 | — | — |
| 2008-11-28 | $11.63 | $15.18 | 122,100 | — | — |
| 2008-11-26 | $11.30 | $14.75 | 329,200 | — | — |
| 2008-11-25 | $10.69 | $13.95 | 283,600 | — | — |
| 2008-11-24 | $10.25 | $13.38 | 307,700 | — | — |
| 2008-11-21 | $9.59 | $12.51 | 471,800 | — | — |
| 2008-11-20 | $9.31 | $12.15 | 363,900 | — | — |
| 2008-11-19 | $10.33 | $13.48 | 402,200 | — | — |
| 2008-11-18 | $11.73 | $15.31 | 253,400 | — | — |
| 2008-11-17 | $12.14 | $15.84 | 219,500 | — | — |
| 2008-11-14 | $12.42 | $16.21 | 226,500 | — | — |
| 2008-11-13 | $12.72 | $16.60 | 352,800 | — | — |
| 2008-11-12 | $12.43 | $16.22 | 226,200 | — | — |
| 2008-11-11 | $12.65 | $16.51 | 174,800 | — | — |
| 2008-11-10 | $12.89 | $16.82 | 270,600 | — | — |
| 2008-11-07 | $13.08 | $17.07 | 391,100 | — | — |
| 2008-11-06 | $13.15 | $17.16 | 319,700 | — | — |
| 2008-11-05 | $13.80 | $18.01 | 260,300 | — | — |
| 2008-11-04 | $13.87 | $18.10 | 257,500 | — | — |
| 2008-11-03 | $14.11 | $18.41 | 170,600 | — | — |
| 2008-10-31 | $14.24 | $18.58 | 373,100 | — | — |
| 2008-10-30 | $14.00 | $18.27 | 358,000 | — | — |
| 2008-10-29 | $13.84 | $18.06 | 212,900 | — | — |
| 2008-10-28 | $14.10 | $18.40 | 435,700 | — | — |
| 2008-10-27 | $13.39 | $17.47 | 356,800 | — | — |
| 2008-10-24 | $13.77 | $17.97 | 291,500 | — | — |
| 2008-10-23 | $14.20 | $18.53 | 296,500 | — | — |
| 2008-10-22 | $14.51 | $18.93 | 239,800 | — | — |
| 2008-10-21 | $14.81 | $19.33 | 157,000 | — | — |
| 2008-10-20 | $14.92 | $19.47 | 200,300 | — | — |
| 2008-10-17 | $14.36 | $18.74 | 421,000 | — | — |
| 2008-10-16 | $15.93 | $20.79 | 358,700 | — | — |
| 2008-10-15 | $14.42 | $18.82 | 294,100 | — | — |
| 2008-10-14 | $15.24 | $19.89 | 461,800 | — | — |
| 2008-10-13 | $14.82 | $19.34 | 179,300 | — | — |
| 2008-10-10 | $13.35 | $17.42 | 663,900 | — | — |
| 2008-10-09 | $13.00 | $16.96 | 370,200 | — | — |
| 2008-10-08 | $13.64 | $17.80 | 404,900 | — | — |
| 2008-10-07 | $14.24 | $18.58 | 335,400 | — | — |
| 2008-10-06 | $14.48 | $18.90 | 382,000 | — | — |
| 2008-10-03 | $14.99 | $19.56 | 219,700 | — | — |
| 2008-10-02 | $15.16 | $19.78 | 251,400 | — | — |
| 2008-10-01 | $15.33 | $20.00 | 262,500 | — | — |
| 2008-09-30 | $15.46 | $20.17 | 345,800 | — | — |
| 2008-09-29 | $15.18 | $19.81 | 212,300 | — | — |
| 2008-09-26 | $15.23 | $19.87 | 213,400 | — | — |
| 2008-09-25 | $15.20 | $19.83 | 410,100 | — | — |
| 2008-09-24 | $15.06 | $19.65 | 189,300 | — | — |
| 2008-09-23 | $15.40 | $20.10 | 326,300 | — | — |
| 2008-09-22 | $15.88 | $20.72 | 337,900 | — | — |
| 2008-09-19 | $16.63 | $21.70 | 491,000 | — | — |
| 2008-09-18 | $16.38 | $21.37 | 845,100 | — | — |
| 2008-09-17 | $15.37 | $20.06 | 578,600 | — | — |
| 2008-09-16 | $15.42 | $20.12 | 350,100 | — | — |
| 2008-09-15 | $15.19 | $19.82 | 211,400 | — | — |
| 2008-09-12 | $15.29 | $19.95 | 245,100 | — | — |
| 2008-09-11 | $15.17 | $19.80 | 460,400 | — | — |
| 2008-09-10 | $16.17 | $20.63 | 461,000 | — | — |
| 2008-09-09 | $16.23 | $20.71 | 321,900 | — | — |
| 2008-09-08 | $16.53 | $21.09 | 268,700 | — | — |
| 2008-09-05 | $16.06 | $20.49 | 271,000 | — | — |
| 2008-09-04 | $16.28 | $20.77 | 263,400 | — | — |
| 2008-09-03 | $16.49 | $21.04 | 218,900 | — | — |
| 2008-09-02 | $16.42 | $20.95 | 151,100 | — | — |
| 2008-08-29 | $16.27 | $20.76 | 191,900 | — | — |
| 2008-08-28 | $15.95 | $20.35 | 518,900 | — | — |
| 2008-08-27 | $16.33 | $20.84 | 184,100 | — | — |
| 2008-08-26 | $16.39 | $20.91 | 124,500 | — | — |
| 2008-08-25 | $16.29 | $20.78 | 133,400 | — | — |
| 2008-08-22 | $16.81 | $21.45 | 270,900 | — | — |
| 2008-08-21 | $16.45 | $20.99 | 221,300 | — | — |
| 2008-08-20 | $16.55 | $21.12 | 347,800 | — | — |
| 2008-08-19 | $16.18 | $20.64 | 197,300 | — | — |
| 2008-08-18 | $16.14 | $20.59 | 140,800 | — | — |
| 2008-08-15 | $16.22 | $20.69 | 205,400 | — | — |
| 2008-08-14 | $16.02 | $20.44 | 121,200 | — | — |
| 2008-08-13 | $15.92 | $20.31 | 196,600 | — | — |
| 2008-08-12 | $15.73 | $20.07 | 246,500 | — | — |
| 2008-08-11 | $15.60 | $19.90 | 331,400 | — | — |
| 2008-08-08 | $15.60 | $19.90 | 512,500 | — | — |
| 2008-08-07 | $15.46 | $19.73 | 363,400 | — | — |
| 2008-08-06 | $15.38 | $19.62 | 302,200 | — | — |
| 2008-08-05 | $15.59 | $19.89 | 1,371,900 | — | — |
| 2008-08-04 | $16.96 | $21.64 | 402,500 | — | — |
| 2008-08-01 | $16.56 | $21.13 | 227,200 | — | — |
| 2008-07-31 | $16.39 | $20.91 | 369,900 | — | — |
| 2008-07-30 | $16.25 | $20.73 | 250,200 | — | — |
| 2008-07-29 | $16.88 | $21.54 | 157,100 | — | — |
| 2008-07-28 | $16.70 | $21.31 | 148,000 | — | — |
| 2008-07-25 | $16.64 | $21.23 | 267,800 | — | — |
| 2008-07-24 | $16.82 | $21.46 | 232,600 | — | — |
| 2008-07-23 | $16.74 | $21.36 | 236,900 | — | — |
| 2008-07-22 | $16.62 | $21.21 | 210,700 | — | — |
| 2008-07-21 | $16.19 | $20.66 | 162,500 | — | — |
| 2008-07-18 | $16.27 | $20.76 | 207,000 | — | — |
| 2008-07-17 | $16.29 | $20.78 | 237,000 | — | — |
| 2008-07-16 | $16.17 | $20.63 | 332,000 | — | — |
| 2008-07-15 | $15.22 | $19.42 | 436,200 | — | — |
| 2008-07-14 | $15.50 | $19.78 | 627,300 | — | — |
| 2008-07-11 | $14.87 | $18.97 | 1,127,300 | — | — |
| 2008-07-10 | $15.41 | $19.66 | 271,100 | — | — |
| 2008-07-09 | $15.37 | $19.61 | 193,300 | — | — |
| 2008-07-08 | $15.68 | $20.01 | 337,200 | — | — |
| 2008-07-07 | $15.33 | $19.56 | 465,600 | — | — |
| 2008-07-03 | $15.30 | $19.52 | 285,400 | — | — |
| 2008-07-02 | $15.30 | $19.52 | 616,500 | — | — |
| 2008-07-01 | $15.29 | $19.51 | 370,700 | — | — |
| 2008-06-30 | $15.47 | $19.74 | 531,100 | — | — |
| 2008-06-27 | $15.36 | $19.60 | 392,000 | — | — |
| 2008-06-26 | $15.25 | $19.46 | 420,500 | — | — |
| 2008-06-25 | $15.47 | $19.74 | 316,300 | — | — |
| 2008-06-24 | $15.25 | $19.46 | 401,200 | — | — |
| 2008-06-23 | $15.36 | $19.60 | 261,900 | — | — |
| 2008-06-20 | $15.77 | $20.12 | 791,700 | — | — |
| 2008-06-19 | $15.98 | $20.39 | 473,600 | — | — |
| 2008-06-18 | $15.39 | $19.64 | 363,900 | — | — |
| 2008-06-17 | $15.63 | $19.94 | 437,800 | — | — |
| 2008-06-16 | $16.03 | $20.45 | 444,900 | — | — |
| 2008-06-13 | $15.17 | $19.36 | 587,600 | — | — |
| 2008-06-12 | $15.35 | $19.58 | 657,900 | — | — |
| 2008-06-11 | $15.63 | $19.94 | 520,900 | — | — |
| 2008-06-10 | $16.26 | $20.29 | 351,400 | — | — |
| 2008-06-09 | $16.13 | $20.12 | 310,400 | — | — |
| 2008-06-06 | $16.23 | $20.25 | 311,200 | — | — |
| 2008-06-05 | $16.62 | $20.74 | 328,500 | — | — |
| 2008-06-04 | $16.38 | $20.44 | 226,600 | — | — |
| 2008-06-03 | $16.49 | $20.57 | 471,500 | — | — |
| 2008-06-02 | $16.34 | $20.39 | 352,700 | — | — |
| 2008-05-30 | $16.65 | $20.77 | 473,500 | — | — |
| 2008-05-29 | $16.74 | $20.89 | 693,200 | — | — |
| 2008-05-28 | $16.25 | $20.27 | 380,200 | — | — |
| 2008-05-27 | $16.27 | $20.30 | 548,300 | — | — |
| 2008-05-23 | $16.45 | $20.52 | 276,800 | — | — |
| 2008-05-22 | $16.66 | $20.79 | 261,400 | — | — |
| 2008-05-21 | $16.62 | $20.74 | 452,800 | — | — |
| 2008-05-20 | $16.46 | $20.54 | 357,100 | — | — |
| 2008-05-19 | $16.32 | $20.36 | 571,100 | — | — |
| 2008-05-16 | $16.37 | $20.42 | 580,500 | — | — |
| 2008-05-15 | $16.15 | $20.15 | 676,900 | — | — |
| 2008-05-14 | $16.25 | $20.27 | 553,500 | — | — |
| 2008-05-13 | $16.50 | $20.59 | 675,000 | — | — |
| 2008-05-12 | $16.93 | $21.12 | 1,233,500 | — | — |
| 2008-05-09 | $16.09 | $20.07 | 679,700 | — | — |
| 2008-05-08 | $16.11 | $20.10 | 1,271,700 | — | — |
| 2008-05-07 | $16.30 | $20.34 | 1,672,300 | — | — |
| 2008-05-06 | $16.92 | $21.11 | 1,464,500 | — | — |
| 2008-05-05 | $18.37 | $22.92 | 384,700 | — | — |
| 2008-05-02 | $18.08 | $22.56 | 228,400 | — | — |
| 2008-05-01 | $17.70 | $22.08 | 207,200 | — | — |
| 2008-04-30 | $17.65 | $22.02 | 385,800 | — | — |
| 2008-04-29 | $17.86 | $22.28 | 385,000 | — | — |
| 2008-04-28 | $17.59 | $21.95 | 346,100 | — | — |
| 2008-04-25 | $17.69 | $22.07 | 333,900 | — | — |
| 2008-04-24 | $17.81 | $22.22 | 377,300 | — | — |
| 2008-04-23 | $17.98 | $22.43 | 545,400 | — | — |
| 2008-04-22 | $18.13 | $22.62 | 594,700 | — | — |
| 2008-04-21 | $18.75 | $23.39 | 216,300 | — | — |
| 2008-04-18 | $18.97 | $23.67 | 290,900 | — | — |
| 2008-04-17 | $18.78 | $23.43 | 163,700 | — | — |
| 2008-04-16 | $19.00 | $23.70 | 238,800 | — | — |
| 2008-04-15 | $18.99 | $23.69 | 376,700 | — | — |
| 2008-04-14 | $18.98 | $23.68 | 172,500 | — | — |
| 2008-04-11 | $18.91 | $23.59 | 208,400 | — | — |
| 2008-04-10 | $19.00 | $23.70 | 347,600 | — | — |
| 2008-04-09 | $19.24 | $24.00 | 529,800 | — | — |
| 2008-04-08 | $19.76 | $24.65 | 701,700 | — | — |
| 2008-04-07 | $19.22 | $23.98 | 724,700 | — | — |
| 2008-04-04 | $18.44 | $23.01 | 265,200 | — | — |
| 2008-04-03 | $18.51 | $23.09 | 307,600 | — | — |
| 2008-04-02 | $18.53 | $23.12 | 356,200 | — | — |
| 2008-04-01 | $18.74 | $23.38 | 316,600 | — | — |
| 2008-03-31 | $18.61 | $23.22 | 251,000 | — | — |
| 2008-03-28 | $18.26 | $22.78 | 354,700 | — | — |
| 2008-03-27 | $18.25 | $22.77 | 522,200 | — | — |
| 2008-03-26 | $18.83 | $23.49 | 442,400 | — | — |
| 2008-03-25 | $18.80 | $23.46 | 636,000 | — | — |
| 2008-03-24 | $19.38 | $24.18 | 625,600 | — | — |
| 2008-03-20 | $18.61 | $23.22 | 618,500 | — | — |
| 2008-03-19 | $18.78 | $23.43 | 390,600 | — | — |
| 2008-03-18 | $18.72 | $23.36 | 386,400 | — | — |
| 2008-03-17 | $18.30 | $22.83 | 350,600 | — | — |
| 2008-03-14 | $18.16 | $22.66 | 452,600 | — | — |
| 2008-03-13 | $18.58 | $23.18 | 610,900 | — | — |
| 2008-03-12 | $18.60 | $23.21 | 1,121,000 | — | — |
| 2008-03-11 | $18.16 | $22.21 | 894,700 | — | — |
| 2008-03-10 | $17.48 | $21.38 | 272,900 | — | — |
| 2008-03-07 | $17.60 | $21.52 | 564,200 | — | — |
| 2008-03-06 | $17.33 | $21.19 | 169,800 | — | — |
| 2008-03-05 | $17.77 | $21.73 | 328,100 | — | — |
| 2008-03-04 | $17.86 | $21.84 | 266,000 | — | — |
| 2008-03-03 | $17.57 | $21.49 | 264,700 | — | — |
| 2008-02-29 | $17.70 | $21.65 | 323,500 | — | — |
| 2008-02-28 | $17.75 | $21.71 | 235,400 | — | — |
| 2008-02-27 | $17.59 | $21.51 | 349,300 | — | — |
| 2008-02-26 | $17.66 | $21.60 | 613,200 | — | — |
| 2008-02-25 | $17.80 | $21.77 | 309,700 | — | — |
| 2008-02-22 | $17.78 | $21.74 | 544,400 | — | — |
| 2008-02-21 | $17.06 | $20.86 | 410,300 | — | — |
| 2008-02-20 | $16.99 | $20.78 | 357,900 | — | — |
| 2008-02-19 | $17.20 | $21.03 | 488,800 | — | — |
| 2008-02-15 | $16.84 | $20.59 | 228,700 | — | — |
| 2008-02-14 | $17.01 | $20.80 | 668,500 | — | — |
| 2008-02-13 | $16.83 | $20.58 | 401,600 | — | — |
| 2008-02-12 | $16.29 | $19.92 | 616,700 | — | — |
| 2008-02-11 | $15.31 | $18.72 | 112,100 | — | — |
| 2008-02-08 | $15.32 | $18.73 | 74,500 | — | — |
| 2008-02-07 | $15.30 | $18.71 | 151,200 | — | — |
| 2008-02-06 | $15.09 | $18.45 | 72,700 | — | — |
| 2008-02-05 | $15.16 | $18.54 | 121,300 | — | — |
| 2008-02-04 | $15.60 | $19.08 | 244,200 | — | — |
| 2008-02-01 | $15.40 | $18.83 | 135,500 | — | — |
| 2008-01-31 | $14.98 | $18.32 | 189,600 | — | — |
| 2008-01-30 | $14.70 | $17.98 | 235,300 | — | — |
| 2008-01-29 | $14.75 | $18.04 | 118,300 | — | — |
| 2008-01-28 | $14.35 | $17.55 | 129,100 | — | — |
| 2008-01-25 | $13.97 | $17.08 | 119,700 | — | — |
| 2008-01-24 | $13.73 | $16.79 | 272,400 | — | — |
| 2008-01-23 | $14.51 | $17.74 | 169,700 | — | — |
| 2008-01-22 | $14.25 | $17.43 | 153,000 | — | — |
| 2008-01-18 | $13.93 | $17.03 | 202,900 | — | — |
| 2008-01-17 | $14.44 | $17.66 | 92,600 | — | — |
| 2008-01-16 | $14.67 | $17.94 | 228,500 | — | — |
| 2008-01-15 | $14.11 | $17.26 | 158,900 | — | — |
| 2008-01-14 | $13.80 | $16.88 | 109,600 | — | — |
| 2008-01-11 | $13.92 | $17.02 | 105,200 | — | — |
| 2008-01-10 | $14.13 | $17.28 | 93,500 | — | — |
| 2008-01-09 | $14.06 | $17.19 | 90,400 | — | — |
| 2008-01-08 | $14.29 | $17.48 | 169,700 | — | — |
| 2008-01-07 | $14.45 | $17.67 | 96,100 | — | — |
| 2008-01-04 | $14.25 | $17.43 | 122,800 | — | — |
| 2008-01-03 | $14.41 | $17.62 | 122,600 | — | — |
| 2008-01-02 | $14.66 | $17.93 | 110,500 | — | — |