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
- 1992-05-29 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 | $13.33 | $13.33 | 55,600 | — | — |
| 2008-12-30 | $12.59 | $12.59 | 46,500 | — | — |
| 2008-12-29 | $11.72 | $11.72 | 28,900 | — | — |
| 2008-12-26 | $12.13 | $12.13 | 11,400 | — | — |
| 2008-12-24 | $11.53 | $11.53 | 16,200 | — | — |
| 2008-12-23 | $10.81 | $10.81 | 44,000 | — | — |
| 2008-12-22 | $10.86 | $10.86 | 214,800 | — | — |
| 2008-12-19 | $10.75 | $10.75 | 170,000 | — | — |
| 2008-12-18 | $10.72 | $10.72 | 104,800 | — | — |
| 2008-12-17 | $10.38 | $10.38 | 96,400 | — | — |
| 2008-12-16 | $10.76 | $10.76 | 109,400 | — | — |
| 2008-12-15 | $10.59 | $10.59 | 47,800 | — | — |
| 2008-12-12 | $10.97 | $10.97 | 99,400 | — | — |
| 2008-12-11 | $11.07 | $11.07 | 198,500 | — | — |
| 2008-12-10 | $11.40 | $11.40 | 62,900 | — | — |
| 2008-12-09 | $11.24 | $11.24 | 80,900 | — | — |
| 2008-12-08 | $11.95 | $11.95 | 65,300 | — | — |
| 2008-12-05 | $11.70 | $11.70 | 62,200 | — | — |
| 2008-12-04 | $11.21 | $11.21 | 53,400 | — | — |
| 2008-12-03 | $11.88 | $11.88 | 29,800 | — | — |
| 2008-12-02 | $11.64 | $11.64 | 25,900 | — | — |
| 2008-12-01 | $10.91 | $10.91 | 89,400 | — | — |
| 2008-11-28 | $12.10 | $12.10 | 13,200 | — | — |
| 2008-11-26 | $12.35 | $12.35 | 51,300 | — | — |
| 2008-11-25 | $12.36 | $12.36 | 64,200 | — | — |
| 2008-11-24 | $12.08 | $12.08 | 69,100 | — | — |
| 2008-11-21 | $11.53 | $11.53 | 88,700 | — | — |
| 2008-11-20 | $9.84 | $9.84 | 109,300 | — | — |
| 2008-11-19 | $10.66 | $10.66 | 45,300 | — | — |
| 2008-11-18 | $12.18 | $12.18 | 44,500 | — | — |
| 2008-11-17 | $12.25 | $12.25 | 43,900 | — | — |
| 2008-11-14 | $12.01 | $12.01 | 64,100 | — | — |
| 2008-11-13 | $12.87 | $12.87 | 47,300 | — | — |
| 2008-11-12 | $12.15 | $12.15 | 35,100 | — | — |
| 2008-11-11 | $12.71 | $12.71 | 73,500 | — | — |
| 2008-11-10 | $12.84 | $12.84 | 99,200 | — | — |
| 2008-11-07 | $13.00 | $13.00 | 77,800 | — | — |
| 2008-11-06 | $12.14 | $12.14 | 69,600 | — | — |
| 2008-11-05 | $12.96 | $12.96 | 46,900 | — | — |
| 2008-11-04 | $13.13 | $13.13 | 68,200 | — | — |
| 2008-11-03 | $13.66 | $13.66 | 129,900 | — | — |
| 2008-10-31 | $13.88 | $13.88 | 40,700 | — | — |
| 2008-10-30 | $13.50 | $13.50 | 76,700 | — | — |
| 2008-10-29 | $12.69 | $12.69 | 55,200 | — | — |
| 2008-10-28 | $12.81 | $12.81 | 57,500 | — | — |
| 2008-10-27 | $12.16 | $12.16 | 37,000 | — | — |
| 2008-10-24 | $12.56 | $12.56 | 43,300 | — | — |
| 2008-10-23 | $13.10 | $13.10 | 43,000 | — | — |
| 2008-10-22 | $13.52 | $13.52 | 108,700 | — | — |
| 2008-10-21 | $13.51 | $13.51 | 30,200 | — | — |
| 2008-10-20 | $13.89 | $13.89 | 55,800 | — | — |
| 2008-10-17 | $13.56 | $13.56 | 118,000 | — | — |
| 2008-10-16 | $14.00 | $14.00 | 139,900 | — | — |
| 2008-10-15 | $12.99 | $12.99 | 118,700 | — | — |
| 2008-10-14 | $14.99 | $14.99 | 87,200 | — | — |
| 2008-10-13 | $14.64 | $14.64 | 100,100 | — | — |
| 2008-10-10 | $13.89 | $13.89 | 98,400 | — | — |
| 2008-10-09 | $13.68 | $13.68 | 72,300 | — | — |
| 2008-10-08 | $14.33 | $14.33 | 68,500 | — | — |
| 2008-10-07 | $14.50 | $14.50 | 85,300 | — | — |
| 2008-10-06 | $15.00 | $15.00 | 83,700 | — | — |
| 2008-10-03 | $15.71 | $15.71 | 44,400 | — | — |
| 2008-10-02 | $16.22 | $16.22 | 39,800 | — | — |
| 2008-10-01 | $17.09 | $17.09 | 51,300 | — | — |
| 2008-09-30 | $17.36 | $17.36 | 87,700 | — | — |
| 2008-09-29 | $17.26 | $17.26 | 24,800 | — | — |
| 2008-09-26 | $18.39 | $18.39 | 40,500 | — | — |
| 2008-09-25 | $17.89 | $17.89 | 23,400 | — | — |
| 2008-09-24 | $17.99 | $17.99 | 35,700 | — | — |
| 2008-09-23 | $17.97 | $17.97 | 70,200 | — | — |
| 2008-09-22 | $18.51 | $18.51 | 41,700 | — | — |
| 2008-09-19 | $18.64 | $18.64 | 281,100 | — | — |
| 2008-09-18 | $18.06 | $18.06 | 133,900 | — | — |
| 2008-09-17 | $18.02 | $18.02 | 145,300 | — | — |
| 2008-09-16 | $19.40 | $19.40 | 151,200 | — | — |
| 2008-09-15 | $19.68 | $19.68 | 49,000 | — | — |
| 2008-09-12 | $20.41 | $20.41 | 77,900 | — | — |
| 2008-09-11 | $20.23 | $20.23 | 112,800 | — | — |
| 2008-09-10 | $19.88 | $19.88 | 109,600 | — | — |
| 2008-09-09 | $19.28 | $19.28 | 90,700 | — | — |
| 2008-09-08 | $19.98 | $19.98 | 128,900 | — | — |
| 2008-09-05 | $19.25 | $19.25 | 70,700 | — | — |
| 2008-09-04 | $19.40 | $19.40 | 36,600 | — | — |
| 2008-09-03 | $19.89 | $19.89 | 55,900 | — | — |
| 2008-09-02 | $20.01 | $20.01 | 73,800 | — | — |
| 2008-08-29 | $19.81 | $19.81 | 83,000 | — | — |
| 2008-08-28 | $20.22 | $20.22 | 42,500 | — | — |
| 2008-08-27 | $20.20 | $20.20 | 67,200 | — | — |
| 2008-08-26 | $20.14 | $20.14 | 76,700 | — | — |
| 2008-08-25 | $20.08 | $20.08 | 73,800 | — | — |
| 2008-08-22 | $20.45 | $20.45 | 43,600 | — | — |
| 2008-08-21 | $20.11 | $20.11 | 92,900 | — | — |
| 2008-08-20 | $20.15 | $20.15 | 98,600 | — | — |
| 2008-08-19 | $20.18 | $20.18 | 130,200 | — | — |
| 2008-08-18 | $20.27 | $20.27 | 98,600 | — | — |
| 2008-08-15 | $20.13 | $20.13 | 99,300 | — | — |
| 2008-08-14 | $19.61 | $19.61 | 119,700 | — | — |
| 2008-08-13 | $20.07 | $20.07 | 76,400 | — | — |
| 2008-08-12 | $19.57 | $19.57 | 108,800 | — | — |
| 2008-08-11 | $19.89 | $19.89 | 250,000 | — | — |
| 2008-08-08 | $18.35 | $18.35 | 89,100 | — | — |
| 2008-08-07 | $18.07 | $18.07 | 189,400 | — | — |
| 2008-08-06 | $17.08 | $17.08 | 52,100 | — | — |
| 2008-08-05 | $16.82 | $16.82 | 67,400 | — | — |
| 2008-08-04 | $16.29 | $16.29 | 80,300 | — | — |
| 2008-08-01 | $16.56 | $16.56 | 41,000 | — | — |
| 2008-07-31 | $16.33 | $16.33 | 50,900 | — | — |
| 2008-07-30 | $16.57 | $16.57 | 78,700 | — | — |
| 2008-07-29 | $16.77 | $16.77 | 89,500 | — | — |
| 2008-07-28 | $16.60 | $16.60 | 72,700 | — | — |
| 2008-07-25 | $16.67 | $16.67 | 71,700 | — | — |
| 2008-07-24 | $16.65 | $16.65 | 80,400 | — | — |
| 2008-07-23 | $16.75 | $16.75 | 43,300 | — | — |
| 2008-07-22 | $16.77 | $16.77 | 91,300 | — | — |
| 2008-07-21 | $16.52 | $16.52 | 71,600 | — | — |
| 2008-07-18 | $16.52 | $16.52 | 42,500 | — | — |
| 2008-07-17 | $16.75 | $16.75 | 49,400 | — | — |
| 2008-07-16 | $16.49 | $16.49 | 77,900 | — | — |
| 2008-07-15 | $16.10 | $16.10 | 66,800 | — | — |
| 2008-07-14 | $16.17 | $16.17 | 58,800 | — | — |
| 2008-07-11 | $16.23 | $16.23 | 126,900 | — | — |
| 2008-07-10 | $16.25 | $16.25 | 47,600 | — | — |
| 2008-07-09 | $16.17 | $16.17 | 40,100 | — | — |
| 2008-07-08 | $16.52 | $16.52 | 75,400 | — | — |
| 2008-07-07 | $16.00 | $16.00 | 89,200 | — | — |
| 2008-07-03 | $16.06 | $16.06 | 37,200 | — | — |
| 2008-07-02 | $16.21 | $16.21 | 80,800 | — | — |
| 2008-07-01 | $16.38 | $16.38 | 74,600 | — | — |
| 2008-06-30 | $16.41 | $16.41 | 313,500 | — | — |
| 2008-06-27 | $16.42 | $16.42 | 1,370,700 | — | — |
| 2008-06-26 | $16.79 | $16.79 | 63,100 | — | — |
| 2008-06-25 | $16.99 | $16.99 | 71,400 | — | — |
| 2008-06-24 | $17.13 | $17.13 | 37,200 | — | — |
| 2008-06-23 | $17.26 | $17.26 | 78,700 | — | — |
| 2008-06-20 | $17.52 | $17.52 | 82,200 | — | — |
| 2008-06-19 | $17.59 | $17.59 | 88,600 | — | — |
| 2008-06-18 | $17.65 | $17.65 | 105,400 | — | — |
| 2008-06-17 | $17.76 | $17.76 | 66,200 | — | — |
| 2008-06-16 | $18.09 | $18.09 | 107,000 | — | — |
| 2008-06-13 | $18.11 | $18.11 | 225,700 | — | — |
| 2008-06-12 | $17.60 | $17.60 | 201,700 | — | — |
| 2008-06-11 | $16.87 | $16.87 | 198,500 | — | — |
| 2008-06-10 | $16.51 | $16.51 | 178,100 | — | — |
| 2008-06-09 | $16.53 | $16.53 | 334,900 | — | — |
| 2008-06-06 | $16.39 | $16.39 | 196,000 | — | — |
| 2008-06-05 | $16.57 | $16.57 | 117,400 | — | — |
| 2008-06-04 | $16.51 | $16.51 | 141,200 | — | — |
| 2008-06-03 | $16.72 | $16.72 | 93,900 | — | — |
| 2008-06-02 | $16.89 | $16.89 | 74,500 | — | — |
| 2008-05-30 | $17.16 | $17.16 | 89,300 | — | — |
| 2008-05-29 | $16.94 | $16.94 | 39,000 | — | — |
| 2008-05-28 | $17.03 | $17.03 | 67,000 | — | — |
| 2008-05-27 | $17.19 | $17.19 | 53,400 | — | — |
| 2008-05-23 | $17.17 | $17.17 | 44,800 | — | — |
| 2008-05-22 | $17.24 | $17.24 | 65,800 | — | — |
| 2008-05-21 | $16.95 | $16.95 | 84,400 | — | — |
| 2008-05-20 | $16.80 | $16.80 | 25,000 | — | — |
| 2008-05-19 | $16.85 | $16.85 | 31,900 | — | — |
| 2008-05-16 | $16.80 | $16.80 | 172,600 | — | — |
| 2008-05-15 | $16.74 | $16.74 | 107,400 | — | — |
| 2008-05-14 | $16.74 | $16.74 | 119,500 | — | — |
| 2008-05-13 | $16.77 | $16.77 | 84,500 | — | — |
| 2008-05-12 | $16.48 | $16.48 | 56,400 | — | — |
| 2008-05-09 | $16.59 | $16.59 | 75,300 | — | — |
| 2008-05-08 | $16.28 | $16.28 | 81,200 | — | — |
| 2008-05-07 | $15.92 | $15.92 | 77,600 | — | — |
| 2008-05-06 | $16.10 | $16.10 | 65,600 | — | — |
| 2008-05-05 | $16.07 | $16.07 | 43,300 | — | — |
| 2008-05-02 | $16.05 | $16.05 | 185,300 | — | — |
| 2008-05-01 | $15.61 | $15.61 | 99,300 | — | — |
| 2008-04-30 | $15.58 | $15.58 | 55,700 | — | — |
| 2008-04-29 | $15.53 | $15.53 | 54,500 | — | — |
| 2008-04-28 | $15.42 | $15.42 | 91,400 | — | — |
| 2008-04-25 | $15.57 | $15.57 | 36,600 | — | — |
| 2008-04-24 | $15.44 | $15.44 | 29,200 | — | — |
| 2008-04-23 | $15.42 | $15.42 | 34,000 | — | — |
| 2008-04-22 | $15.42 | $15.42 | 28,200 | — | — |
| 2008-04-21 | $15.55 | $15.55 | 37,200 | — | — |
| 2008-04-18 | $15.57 | $15.57 | 115,900 | — | — |
| 2008-04-17 | $15.27 | $15.27 | 25,900 | — | — |
| 2008-04-16 | $15.30 | $15.30 | 21,200 | — | — |
| 2008-04-15 | $15.22 | $15.22 | 78,000 | — | — |
| 2008-04-14 | $15.49 | $15.49 | 51,800 | — | — |
| 2008-04-11 | $15.42 | $15.42 | 56,400 | — | — |
| 2008-04-10 | $15.56 | $15.56 | 89,100 | — | — |
| 2008-04-09 | $15.72 | $15.72 | 64,900 | — | — |
| 2008-04-08 | $15.79 | $15.79 | 82,200 | — | — |
| 2008-04-07 | $15.80 | $15.80 | 66,900 | — | — |
| 2008-04-04 | $15.60 | $15.60 | 61,300 | — | — |
| 2008-04-03 | $15.53 | $15.53 | 121,100 | — | — |
| 2008-04-02 | $15.19 | $15.19 | 113,700 | — | — |
| 2008-04-01 | $14.81 | $14.81 | 118,600 | — | — |
| 2008-03-31 | $14.42 | $14.42 | 74,800 | — | — |
| 2008-03-28 | $14.50 | $14.50 | 55,400 | — | — |
| 2008-03-27 | $14.25 | $14.25 | 48,600 | — | — |
| 2008-03-26 | $14.26 | $14.26 | 124,700 | — | — |
| 2008-03-25 | $14.50 | $14.50 | 88,100 | — | — |
| 2008-03-24 | $14.46 | $14.46 | 41,700 | — | — |
| 2008-03-20 | $14.14 | $14.14 | 80,300 | — | — |
| 2008-03-19 | $13.72 | $13.72 | 162,900 | — | — |
| 2008-03-18 | $13.75 | $13.75 | 390,200 | — | — |
| 2008-03-17 | $13.72 | $13.72 | 57,300 | — | — |
| 2008-03-14 | $13.71 | $13.71 | 85,200 | — | — |
| 2008-03-13 | $13.80 | $13.80 | 60,600 | — | — |
| 2008-03-12 | $13.74 | $13.74 | 137,200 | — | — |
| 2008-03-11 | $13.50 | $13.50 | 52,700 | — | — |
| 2008-03-10 | $13.69 | $13.69 | 78,200 | — | — |
| 2008-03-07 | $13.84 | $13.84 | 80,100 | — | — |
| 2008-03-06 | $13.87 | $13.87 | 77,600 | — | — |
| 2008-03-05 | $13.32 | $13.32 | 74,600 | — | — |
| 2008-03-04 | $13.22 | $13.22 | 25,600 | — | — |
| 2008-03-03 | $13.28 | $13.28 | 29,000 | — | — |
| 2008-02-29 | $13.25 | $13.25 | 23,100 | — | — |
| 2008-02-28 | $13.49 | $13.49 | 13,700 | — | — |
| 2008-02-27 | $13.50 | $13.50 | 18,100 | — | — |
| 2008-02-26 | $13.56 | $13.56 | 36,100 | — | — |
| 2008-02-25 | $13.66 | $13.66 | 16,400 | — | — |
| 2008-02-22 | $13.69 | $13.69 | 24,300 | — | — |
| 2008-02-21 | $13.63 | $13.63 | 16,800 | — | — |
| 2008-02-20 | $13.56 | $13.56 | 38,200 | — | — |
| 2008-02-19 | $13.56 | $13.56 | 31,000 | — | — |
| 2008-02-15 | $13.70 | $13.70 | 53,700 | — | — |
| 2008-02-14 | $13.62 | $13.62 | 10,500 | — | — |
| 2008-02-13 | $13.54 | $13.54 | 21,900 | — | — |
| 2008-02-12 | $13.59 | $13.59 | 44,800 | — | — |
| 2008-02-11 | $13.16 | $13.16 | 32,700 | — | — |
| 2008-02-08 | $13.44 | $13.44 | 11,300 | — | — |
| 2008-02-07 | $13.34 | $13.34 | 36,200 | — | — |
| 2008-02-06 | $13.07 | $13.07 | 63,400 | — | — |
| 2008-02-05 | $12.94 | $12.94 | 10,700 | — | — |
| 2008-02-04 | $12.98 | $12.98 | 37,300 | — | — |
| 2008-02-01 | $13.14 | $13.14 | 42,400 | — | — |
| 2008-01-31 | $13.40 | $13.40 | 20,200 | — | — |
| 2008-01-30 | $13.60 | $13.60 | 20,900 | — | — |
| 2008-01-29 | $13.59 | $13.59 | 41,900 | — | — |
| 2008-01-28 | $13.79 | $13.79 | 27,200 | — | — |
| 2008-01-25 | $13.65 | $13.65 | 100,300 | — | — |
| 2008-01-24 | $13.53 | $13.53 | 116,400 | — | — |
| 2008-01-23 | $13.64 | $13.64 | 284,600 | — | — |
| 2008-01-22 | $13.69 | $13.69 | 74,300 | — | — |
| 2008-01-18 | $13.87 | $13.87 | 96,600 | — | — |
| 2008-01-17 | $14.08 | $14.08 | 94,400 | — | — |
| 2008-01-16 | $14.22 | $14.22 | 19,600 | — | — |
| 2008-01-15 | $13.97 | $13.97 | 98,900 | — | — |
| 2008-01-14 | $13.83 | $13.83 | 31,400 | — | — |
| 2008-01-11 | $13.79 | $13.79 | 34,800 | — | — |
| 2008-01-10 | $13.71 | $13.71 | 52,600 | — | — |
| 2008-01-09 | $13.68 | $13.68 | 23,700 | — | — |
| 2008-01-08 | $13.55 | $13.55 | 29,800 | — | — |
| 2008-01-07 | $13.86 | $13.86 | 52,200 | — | — |
| 2008-01-04 | $13.55 | $13.55 | 44,200 | — | — |
| 2008-01-03 | $13.90 | $13.90 | 20,600 | — | — |
| 2008-01-02 | $14.03 | $14.03 | 70,600 | — | — |