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
- 1992-12-23 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 | $13.41 | $13.41 | 359,500 | — | — |
| 2008-12-30 | $13.90 | $13.90 | 1,629,500 | — | — |
| 2008-12-29 | $12.56 | $12.56 | 389,700 | — | — |
| 2008-12-26 | $11.51 | $11.51 | 48,200 | — | — |
| 2008-12-24 | $11.40 | $11.40 | 46,400 | — | — |
| 2008-12-23 | $11.24 | $11.24 | 95,500 | — | — |
| 2008-12-22 | $10.78 | $10.78 | 179,800 | — | — |
| 2008-12-19 | $11.71 | $11.71 | 414,500 | — | — |
| 2008-12-18 | $10.96 | $10.96 | 159,800 | — | — |
| 2008-12-17 | $10.74 | $10.74 | 199,900 | — | — |
| 2008-12-16 | $10.28 | $10.28 | 135,100 | — | — |
| 2008-12-15 | $9.98 | $9.98 | 81,800 | — | — |
| 2008-12-12 | $10.23 | $10.23 | 103,600 | — | — |
| 2008-12-11 | $9.69 | $9.69 | 140,000 | — | — |
| 2008-12-10 | $10.22 | $10.22 | 80,700 | — | — |
| 2008-12-09 | $9.95 | $9.95 | 132,200 | — | — |
| 2008-12-08 | $10.50 | $10.50 | 185,400 | — | — |
| 2008-12-05 | $10.23 | $10.23 | 158,900 | — | — |
| 2008-12-04 | $9.03 | $9.03 | 140,700 | — | — |
| 2008-12-03 | $9.40 | $9.40 | 140,700 | — | — |
| 2008-12-02 | $8.85 | $8.85 | 174,200 | — | — |
| 2008-12-01 | $8.35 | $8.35 | 132,400 | — | — |
| 2008-11-28 | $10.20 | $10.20 | 36,600 | — | — |
| 2008-11-26 | $10.10 | $10.10 | 238,500 | — | — |
| 2008-11-25 | $8.81 | $8.81 | 112,700 | — | — |
| 2008-11-24 | $8.45 | $8.45 | 200,800 | — | — |
| 2008-11-21 | $9.15 | $9.15 | 144,100 | — | — |
| 2008-11-20 | $7.44 | $7.44 | 122,100 | — | — |
| 2008-11-19 | $8.28 | $8.28 | 89,600 | — | — |
| 2008-11-18 | $8.92 | $8.92 | 87,200 | — | — |
| 2008-11-17 | $8.76 | $8.76 | 49,600 | — | — |
| 2008-11-14 | $9.08 | $9.08 | 51,500 | — | — |
| 2008-11-13 | $9.99 | $9.99 | 116,700 | — | — |
| 2008-11-12 | $9.04 | $9.04 | 81,100 | — | — |
| 2008-11-11 | $9.78 | $9.78 | 124,400 | — | — |
| 2008-11-10 | $9.46 | $9.46 | 77,400 | — | — |
| 2008-11-07 | $9.48 | $9.48 | 82,300 | — | — |
| 2008-11-06 | $8.42 | $8.42 | 115,900 | — | — |
| 2008-11-05 | $8.25 | $8.25 | 84,500 | — | — |
| 2008-11-04 | $9.14 | $9.14 | 77,400 | — | — |
| 2008-11-03 | $8.69 | $8.69 | 89,300 | — | — |
| 2008-10-31 | $8.69 | $8.69 | 250,000 | — | — |
| 2008-10-30 | $8.66 | $8.66 | 133,900 | — | — |
| 2008-10-29 | $8.30 | $8.30 | 91,500 | — | — |
| 2008-10-28 | $7.32 | $7.32 | 91,300 | — | — |
| 2008-10-27 | $6.17 | $6.17 | 74,700 | — | — |
| 2008-10-24 | $6.32 | $6.32 | 58,700 | — | — |
| 2008-10-23 | $6.48 | $6.48 | 86,600 | — | — |
| 2008-10-22 | $6.20 | $6.20 | 58,700 | — | — |
| 2008-10-21 | $6.74 | $6.74 | 81,000 | — | — |
| 2008-10-20 | $6.58 | $6.58 | 85,300 | — | — |
| 2008-10-17 | $6.48 | $6.48 | 98,200 | — | — |
| 2008-10-16 | $6.73 | $6.73 | 86,700 | — | — |
| 2008-10-15 | $5.99 | $5.99 | 140,700 | — | — |
| 2008-10-14 | $6.73 | $6.73 | 140,700 | — | — |
| 2008-10-13 | $7.05 | $7.05 | 211,400 | — | — |
| 2008-10-10 | $5.40 | $5.40 | 314,300 | — | — |
| 2008-10-09 | $5.19 | $5.19 | 232,100 | — | — |
| 2008-10-08 | $5.33 | $5.33 | 172,100 | — | — |
| 2008-10-07 | $5.70 | $5.70 | 171,300 | — | — |
| 2008-10-06 | $6.36 | $6.36 | 204,600 | — | — |
| 2008-10-03 | $6.68 | $6.68 | 127,600 | — | — |
| 2008-10-02 | $6.92 | $6.92 | 146,700 | — | — |
| 2008-10-01 | $7.84 | $7.84 | 218,900 | — | — |
| 2008-09-30 | $7.75 | $7.75 | 179,400 | — | — |
| 2008-09-29 | $7.85 | $7.85 | 470,200 | — | — |
| 2008-09-26 | $9.65 | $9.65 | 154,300 | — | — |
| 2008-09-25 | $10.51 | $10.51 | 75,900 | — | — |
| 2008-09-24 | $10.24 | $10.24 | 56,000 | — | — |
| 2008-09-23 | $10.45 | $10.45 | 65,100 | — | — |
| 2008-09-22 | $10.38 | $10.38 | 69,800 | — | — |
| 2008-09-19 | $10.83 | $10.83 | 276,700 | — | — |
| 2008-09-18 | $10.03 | $10.03 | 204,300 | — | — |
| 2008-09-17 | $8.87 | $8.87 | 109,300 | — | — |
| 2008-09-16 | $9.16 | $9.16 | 129,500 | — | — |
| 2008-09-15 | $8.65 | $8.65 | 66,200 | — | — |
| 2008-09-12 | $9.25 | $9.25 | 56,400 | — | — |
| 2008-09-11 | $9.01 | $9.01 | 78,500 | — | — |
| 2008-09-10 | $9.05 | $9.05 | 226,100 | — | — |
| 2008-09-09 | $9.40 | $9.40 | 200,400 | — | — |
| 2008-09-08 | $10.22 | $10.22 | 86,700 | — | — |
| 2008-09-05 | $10.28 | $10.28 | 110,100 | — | — |
| 2008-09-04 | $10.96 | $10.96 | 125,100 | — | — |
| 2008-09-03 | $11.05 | $11.05 | 79,300 | — | — |
| 2008-09-02 | $11.03 | $11.03 | 84,100 | — | — |
| 2008-08-29 | $11.57 | $11.57 | 67,400 | — | — |
| 2008-08-28 | $11.82 | $11.82 | 61,300 | — | — |
| 2008-08-27 | $11.71 | $11.71 | 80,300 | — | — |
| 2008-08-26 | $11.32 | $11.32 | 173,900 | — | — |
| 2008-08-25 | $11.31 | $11.31 | 129,400 | — | — |
| 2008-08-22 | $11.53 | $11.53 | 169,700 | — | — |
| 2008-08-21 | $11.04 | $11.04 | 145,200 | — | — |
| 2008-08-20 | $11.22 | $11.22 | 127,400 | — | — |
| 2008-08-19 | $10.97 | $10.97 | 193,400 | — | — |
| 2008-08-18 | $11.09 | $11.09 | 138,500 | — | — |
| 2008-08-15 | $10.86 | $10.86 | 183,600 | — | — |
| 2008-08-14 | $10.63 | $10.63 | 124,000 | — | — |
| 2008-08-13 | $10.50 | $10.50 | 173,000 | — | — |
| 2008-08-12 | $10.01 | $10.01 | 74,400 | — | — |
| 2008-08-11 | $10.06 | $10.06 | 85,100 | — | — |
| 2008-08-08 | $10.03 | $10.03 | 89,200 | — | — |
| 2008-08-07 | $9.81 | $9.81 | 201,300 | — | — |
| 2008-08-06 | $9.98 | $9.98 | 241,000 | — | — |
| 2008-08-05 | $10.21 | $10.21 | 149,900 | — | — |
| 2008-08-04 | $9.96 | $9.96 | 141,300 | — | — |
| 2008-08-01 | $10.23 | $10.23 | 284,000 | — | — |
| 2008-07-31 | $10.67 | $10.67 | 307,500 | — | — |
| 2008-07-30 | $11.63 | $11.63 | 207,100 | — | — |
| 2008-07-29 | $11.20 | $11.20 | 162,300 | — | — |
| 2008-07-28 | $11.01 | $11.01 | 184,100 | — | — |
| 2008-07-25 | $11.04 | $11.04 | 100,900 | — | — |
| 2008-07-24 | $11.34 | $11.34 | 155,000 | — | — |
| 2008-07-23 | $11.53 | $11.53 | 81,500 | — | — |
| 2008-07-22 | $11.79 | $11.79 | 97,700 | — | — |
| 2008-07-21 | $11.56 | $11.56 | 107,300 | — | — |
| 2008-07-18 | $11.55 | $11.55 | 110,400 | — | — |
| 2008-07-17 | $11.82 | $11.82 | 118,400 | — | — |
| 2008-07-16 | $12.18 | $12.18 | 171,400 | — | — |
| 2008-07-15 | $11.48 | $11.48 | 229,100 | — | — |
| 2008-07-14 | $11.30 | $11.30 | 149,600 | — | — |
| 2008-07-11 | $11.72 | $11.72 | 117,900 | — | — |
| 2008-07-10 | $11.69 | $11.69 | 191,600 | — | — |
| 2008-07-09 | $11.53 | $11.53 | 495,700 | — | — |
| 2008-07-08 | $10.67 | $10.67 | 202,300 | — | — |
| 2008-07-07 | $9.94 | $9.94 | 155,700 | — | — |
| 2008-07-03 | $9.87 | $9.87 | 100,300 | — | — |
| 2008-07-02 | $9.89 | $9.89 | 262,000 | — | — |
| 2008-07-01 | $10.51 | $10.51 | 187,600 | — | — |
| 2008-06-30 | $10.69 | $10.69 | 390,800 | — | — |
| 2008-06-27 | $11.34 | $11.34 | 2,193,800 | — | — |
| 2008-06-26 | $11.00 | $11.00 | 226,000 | — | — |
| 2008-06-25 | $11.24 | $11.24 | 115,300 | — | — |
| 2008-06-24 | $11.37 | $11.37 | 144,800 | — | — |
| 2008-06-23 | $11.39 | $11.39 | 60,700 | — | — |
| 2008-06-20 | $12.05 | $12.05 | 102,500 | — | — |
| 2008-06-19 | $12.62 | $12.62 | 75,100 | — | — |
| 2008-06-18 | $12.64 | $12.64 | 109,300 | — | — |
| 2008-06-17 | $12.46 | $12.46 | 101,200 | — | — |
| 2008-06-16 | $12.64 | $12.64 | 193,900 | — | — |
| 2008-06-13 | $12.57 | $12.57 | 131,300 | — | — |
| 2008-06-12 | $11.81 | $11.81 | 61,200 | — | — |
| 2008-06-11 | $11.94 | $11.94 | 209,500 | — | — |
| 2008-06-10 | $12.11 | $12.11 | 93,100 | — | — |
| 2008-06-09 | $12.55 | $12.55 | 131,900 | — | — |
| 2008-06-06 | $12.42 | $12.42 | 119,400 | — | — |
| 2008-06-05 | $13.11 | $13.11 | 110,800 | — | — |
| 2008-06-04 | $12.92 | $12.92 | 125,600 | — | — |
| 2008-06-03 | $13.28 | $13.28 | 141,000 | — | — |
| 2008-06-02 | $13.35 | $13.35 | 344,800 | — | — |
| 2008-05-30 | $12.63 | $12.63 | 280,100 | — | — |
| 2008-05-29 | $12.71 | $12.71 | 774,600 | — | — |
| 2008-05-28 | $9.67 | $9.67 | 105,300 | — | — |
| 2008-05-27 | $9.69 | $9.69 | 133,600 | — | — |
| 2008-05-23 | $10.08 | $10.08 | 138,400 | — | — |
| 2008-05-22 | $10.21 | $10.21 | 130,600 | — | — |
| 2008-05-21 | $10.15 | $10.15 | 207,900 | — | — |
| 2008-05-20 | $10.82 | $10.82 | 100,100 | — | — |
| 2008-05-19 | $11.05 | $11.05 | 132,200 | — | — |
| 2008-05-16 | $11.19 | $11.19 | 83,600 | — | — |
| 2008-05-15 | $11.13 | $11.13 | 118,500 | — | — |
| 2008-05-14 | $11.23 | $11.23 | 71,200 | — | — |
| 2008-05-13 | $11.23 | $11.23 | 72,500 | — | — |
| 2008-05-12 | $11.09 | $11.09 | 131,600 | — | — |
| 2008-05-09 | $11.12 | $11.12 | 136,600 | — | — |
| 2008-05-08 | $11.16 | $11.16 | 72,900 | — | — |
| 2008-05-07 | $11.16 | $11.16 | 145,800 | — | — |
| 2008-05-06 | $11.79 | $11.79 | 78,000 | — | — |
| 2008-05-05 | $11.68 | $11.68 | 137,200 | — | — |
| 2008-05-02 | $11.89 | $11.89 | 261,300 | — | — |
| 2008-05-01 | $11.93 | $11.93 | 600,700 | — | — |
| 2008-04-30 | $10.30 | $10.30 | 177,300 | — | — |
| 2008-04-29 | $10.70 | $10.70 | 60,400 | — | — |
| 2008-04-28 | $11.11 | $11.11 | 66,700 | — | — |
| 2008-04-25 | $11.16 | $11.16 | 79,400 | — | — |
| 2008-04-24 | $11.20 | $11.20 | 76,000 | — | — |
| 2008-04-23 | $11.18 | $11.18 | 98,400 | — | — |
| 2008-04-22 | $11.27 | $11.27 | 70,600 | — | — |
| 2008-04-21 | $11.64 | $11.64 | 127,000 | — | — |
| 2008-04-18 | $11.80 | $11.80 | 99,000 | — | — |
| 2008-04-17 | $11.74 | $11.74 | 88,000 | — | — |
| 2008-04-16 | $11.69 | $11.69 | 52,400 | — | — |
| 2008-04-15 | $11.32 | $11.32 | 91,100 | — | — |
| 2008-04-14 | $11.12 | $11.12 | 129,100 | — | — |
| 2008-04-11 | $11.86 | $11.86 | 235,700 | — | — |
| 2008-04-10 | $12.17 | $12.17 | 101,300 | — | — |
| 2008-04-09 | $11.86 | $11.86 | 105,200 | — | — |
| 2008-04-08 | $12.14 | $12.14 | 83,300 | — | — |
| 2008-04-07 | $12.29 | $12.29 | 99,000 | — | — |
| 2008-04-04 | $12.25 | $12.25 | 93,400 | — | — |
| 2008-04-03 | $11.83 | $11.83 | 142,800 | — | — |
| 2008-04-02 | $12.23 | $12.23 | 181,600 | — | — |
| 2008-04-01 | $12.21 | $12.21 | 246,300 | — | — |
| 2008-03-31 | $11.81 | $11.81 | 325,200 | — | — |
| 2008-03-28 | $11.66 | $11.66 | 639,300 | — | — |
| 2008-03-27 | $13.66 | $13.66 | 340,300 | — | — |
| 2008-03-26 | $12.08 | $12.08 | 173,500 | — | — |
| 2008-03-25 | $11.92 | $11.92 | 134,000 | — | — |
| 2008-03-24 | $11.99 | $11.99 | 259,700 | — | — |
| 2008-03-20 | $12.05 | $12.05 | 86,700 | — | — |
| 2008-03-19 | $11.60 | $11.60 | 79,700 | — | — |
| 2008-03-18 | $12.07 | $12.07 | 120,600 | — | — |
| 2008-03-17 | $11.56 | $11.56 | 77,800 | — | — |
| 2008-03-14 | $12.18 | $12.18 | 80,100 | — | — |
| 2008-03-13 | $12.52 | $12.52 | 75,700 | — | — |
| 2008-03-12 | $12.42 | $12.42 | 102,300 | — | — |
| 2008-03-11 | $12.38 | $12.38 | 100,500 | — | — |
| 2008-03-10 | $12.01 | $12.01 | 141,800 | — | — |
| 2008-03-07 | $12.59 | $12.59 | 105,800 | — | — |
| 2008-03-06 | $13.00 | $13.00 | 140,700 | — | — |
| 2008-03-05 | $13.42 | $13.42 | 88,900 | — | — |
| 2008-03-04 | $13.37 | $13.37 | 145,500 | — | — |
| 2008-03-03 | $12.90 | $12.90 | 241,400 | — | — |
| 2008-02-29 | $14.11 | $14.11 | 368,900 | — | — |
| 2008-02-28 | $14.07 | $14.07 | 837,700 | — | — |
| 2008-02-27 | $13.39 | $13.39 | 221,900 | — | — |
| 2008-02-26 | $13.49 | $13.49 | 155,100 | — | — |
| 2008-02-25 | $13.83 | $13.83 | 111,400 | — | — |
| 2008-02-22 | $13.83 | $13.83 | 219,500 | — | — |
| 2008-02-21 | $14.00 | $14.00 | 451,700 | — | — |
| 2008-02-20 | $14.15 | $14.15 | 161,600 | — | — |
| 2008-02-19 | $14.04 | $14.04 | 538,900 | — | — |
| 2008-02-15 | $14.04 | $14.04 | 2,035,700 | — | — |
| 2008-02-14 | $16.89 | $16.89 | 102,700 | — | — |
| 2008-02-13 | $17.00 | $17.00 | 228,500 | — | — |
| 2008-02-12 | $16.62 | $16.62 | 118,100 | — | — |
| 2008-02-11 | $16.24 | $16.24 | 319,600 | — | — |
| 2008-02-08 | $16.56 | $16.56 | 248,600 | — | — |
| 2008-02-07 | $16.73 | $16.73 | 103,700 | — | — |
| 2008-02-06 | $16.40 | $16.40 | 139,800 | — | — |
| 2008-02-05 | $17.18 | $17.18 | 123,500 | — | — |
| 2008-02-04 | $18.70 | $18.70 | 128,800 | — | — |
| 2008-02-01 | $18.21 | $18.21 | 182,400 | — | — |
| 2008-01-31 | $17.23 | $17.23 | 195,800 | — | — |
| 2008-01-30 | $17.75 | $17.75 | 708,700 | — | — |
| 2008-01-29 | $20.59 | $20.59 | 267,200 | — | — |
| 2008-01-28 | $20.63 | $20.63 | 179,600 | — | — |
| 2008-01-25 | $20.30 | $20.30 | 258,700 | — | — |
| 2008-01-24 | $19.42 | $19.42 | 284,200 | — | — |
| 2008-01-23 | $18.05 | $18.05 | 247,800 | — | — |
| 2008-01-22 | $17.73 | $17.73 | 233,000 | — | — |
| 2008-01-18 | $17.85 | $17.85 | 259,500 | — | — |
| 2008-01-17 | $18.19 | $18.19 | 425,300 | — | — |
| 2008-01-16 | $18.22 | $18.22 | 350,000 | — | — |
| 2008-01-15 | $18.83 | $18.83 | 271,900 | — | — |
| 2008-01-14 | $19.56 | $19.56 | 311,300 | — | — |
| 2008-01-11 | $18.92 | $18.92 | 757,100 | — | — |
| 2008-01-10 | $22.69 | $22.69 | 682,100 | — | — |
| 2008-01-09 | $20.91 | $20.91 | 241,300 | — | — |
| 2008-01-08 | $21.50 | $21.50 | 297,900 | — | — |
| 2008-01-07 | $20.90 | $20.90 | 211,300 | — | — |
| 2008-01-04 | $20.85 | $20.85 | 319,600 | — | — |
| 2008-01-03 | $20.91 | $20.91 | 387,800 | — | — |
| 2008-01-02 | $21.15 | $21.15 | 513,000 | — | — |