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
- 1992-02-19 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 | $8.84 | $27.91 | 185,500 | — | — |
| 2008-12-30 | $8.66 | $27.34 | 183,100 | — | — |
| 2008-12-29 | $8.68 | $27.41 | 299,000 | — | — |
| 2008-12-26 | $8.63 | $27.25 | 160,900 | — | — |
| 2008-12-24 | $8.48 | $26.78 | 129,400 | — | — |
| 2008-12-23 | $8.37 | $26.43 | 198,900 | — | — |
| 2008-12-22 | $8.40 | $26.52 | 213,400 | — | — |
| 2008-12-19 | $8.33 | $26.30 | 177,200 | — | — |
| 2008-12-18 | $8.00 | $25.26 | 204,200 | — | — |
| 2008-12-17 | $7.73 | $24.41 | 208,500 | — | — |
| 2008-12-16 | $7.26 | $22.92 | 276,600 | — | — |
| 2008-12-15 | $7.31 | $23.08 | 153,600 | — | — |
| 2008-12-12 | $7.53 | $23.78 | 211,400 | — | — |
| 2008-12-11 | $7.51 | $23.71 | 144,400 | — | — |
| 2008-12-10 | $7.77 | $24.31 | 209,200 | — | — |
| 2008-12-09 | $8.12 | $25.40 | 261,600 | — | — |
| 2008-12-08 | $8.54 | $26.72 | 142,100 | — | — |
| 2008-12-05 | $8.69 | $27.19 | 160,400 | — | — |
| 2008-12-04 | $8.97 | $28.06 | 77,900 | — | — |
| 2008-12-03 | $9.22 | $28.84 | 89,800 | — | — |
| 2008-12-02 | $9.12 | $28.53 | 91,600 | — | — |
| 2008-12-01 | $9.27 | $29.00 | 83,400 | — | — |
| 2008-11-28 | $9.47 | $29.63 | 59,300 | — | — |
| 2008-11-26 | $9.40 | $29.41 | 88,500 | — | — |
| 2008-11-25 | $9.43 | $29.50 | 81,200 | — | — |
| 2008-11-24 | $9.39 | $29.38 | 258,900 | — | — |
| 2008-11-21 | $9.04 | $28.28 | 165,100 | — | — |
| 2008-11-20 | $9.22 | $28.84 | 137,300 | — | — |
| 2008-11-19 | $9.62 | $30.09 | 118,200 | — | — |
| 2008-11-18 | $9.88 | $30.91 | 78,000 | — | — |
| 2008-11-17 | $10.23 | $32.00 | 61,000 | — | — |
| 2008-11-14 | $10.32 | $32.28 | 69,800 | — | — |
| 2008-11-13 | $10.09 | $31.57 | 132,900 | — | — |
| 2008-11-12 | $9.99 | $31.25 | 135,900 | — | — |
| 2008-11-11 | $10.55 | $32.78 | 117,700 | — | — |
| 2008-11-10 | $10.85 | $33.71 | 99,900 | — | — |
| 2008-11-07 | $11.15 | $34.64 | 88,800 | — | — |
| 2008-11-06 | $10.89 | $33.84 | 94,700 | — | — |
| 2008-11-05 | $10.56 | $32.81 | 87,600 | — | — |
| 2008-11-04 | $10.17 | $31.60 | 101,600 | — | — |
| 2008-11-03 | $10.07 | $31.29 | 135,300 | — | — |
| 2008-10-31 | $10.11 | $31.41 | 161,900 | — | — |
| 2008-10-30 | $10.70 | $33.24 | 97,000 | — | — |
| 2008-10-29 | $10.73 | $33.34 | 94,700 | — | — |
| 2008-10-28 | $11.11 | $34.52 | 130,400 | — | — |
| 2008-10-27 | $11.01 | $34.21 | 76,200 | — | — |
| 2008-10-24 | $10.95 | $34.02 | 55,300 | — | — |
| 2008-10-23 | $11.09 | $34.46 | 132,600 | — | — |
| 2008-10-22 | $10.70 | $33.24 | 100,500 | — | — |
| 2008-10-21 | $10.20 | $31.69 | 84,800 | — | — |
| 2008-10-20 | $10.25 | $31.85 | 129,500 | — | — |
| 2008-10-17 | $9.36 | $29.08 | 169,900 | — | — |
| 2008-10-16 | $9.05 | $28.12 | 151,700 | — | — |
| 2008-10-15 | $8.88 | $27.59 | 136,700 | — | — |
| 2008-10-14 | $9.64 | $29.95 | 168,800 | — | — |
| 2008-10-13 | $9.50 | $29.52 | 61,800 | — | — |
| 2008-10-10 | $8.02 | $24.92 | 352,300 | — | — |
| 2008-10-09 | $8.89 | $27.40 | 218,400 | — | — |
| 2008-10-08 | $9.84 | $30.33 | 282,700 | — | — |
| 2008-10-07 | $10.40 | $32.05 | 215,500 | — | — |
| 2008-10-06 | $10.65 | $32.82 | 182,700 | — | — |
| 2008-10-03 | $11.77 | $36.27 | 64,600 | — | — |
| 2008-10-02 | $11.71 | $36.09 | 86,200 | — | — |
| 2008-10-01 | $11.92 | $36.74 | 98,600 | — | — |
| 2008-09-30 | $11.63 | $35.84 | 115,200 | — | — |
| 2008-09-29 | $11.52 | $35.50 | 102,800 | — | — |
| 2008-09-26 | $12.12 | $37.35 | 66,000 | — | — |
| 2008-09-25 | $12.34 | $38.03 | 85,400 | — | — |
| 2008-09-24 | $12.15 | $37.44 | 92,000 | — | — |
| 2008-09-23 | $12.02 | $37.04 | 110,200 | — | — |
| 2008-09-22 | $12.27 | $37.81 | 154,000 | — | — |
| 2008-09-19 | $12.87 | $39.66 | 130,200 | — | — |
| 2008-09-18 | $12.29 | $37.88 | 192,900 | — | — |
| 2008-09-17 | $12.63 | $38.92 | 120,400 | — | — |
| 2008-09-16 | $12.92 | $39.82 | 244,400 | — | — |
| 2008-09-15 | $13.22 | $40.74 | 89,400 | — | — |
| 2008-09-12 | $13.35 | $41.14 | 67,300 | — | — |
| 2008-09-11 | $13.43 | $41.39 | 75,600 | — | — |
| 2008-09-10 | $13.62 | $41.75 | 53,900 | — | — |
| 2008-09-09 | $13.69 | $41.97 | 80,900 | — | — |
| 2008-09-08 | $13.76 | $42.18 | 75,800 | — | — |
| 2008-09-05 | $13.78 | $42.24 | 41,500 | — | — |
| 2008-09-04 | $13.79 | $42.27 | 34,500 | — | — |
| 2008-09-03 | $13.74 | $42.12 | 29,500 | — | — |
| 2008-09-02 | $13.78 | $42.24 | 49,900 | — | — |
| 2008-08-29 | $13.67 | $41.91 | 91,200 | — | — |
| 2008-08-28 | $13.75 | $42.15 | 30,200 | — | — |
| 2008-08-27 | $13.72 | $42.06 | 45,100 | — | — |
| 2008-08-26 | $13.72 | $42.06 | 43,500 | — | — |
| 2008-08-25 | $13.64 | $41.81 | 35,800 | — | — |
| 2008-08-22 | $13.61 | $41.72 | 67,700 | — | — |
| 2008-08-21 | $13.54 | $41.51 | 35,300 | — | — |
| 2008-08-20 | $13.60 | $41.69 | 83,200 | — | — |
| 2008-08-19 | $13.51 | $41.42 | 69,300 | — | — |
| 2008-08-18 | $13.56 | $41.57 | 26,100 | — | — |
| 2008-08-15 | $13.50 | $41.38 | 91,700 | — | — |
| 2008-08-14 | $13.50 | $41.38 | 34,400 | — | — |
| 2008-08-13 | $13.49 | $41.35 | 63,400 | — | — |
| 2008-08-12 | $13.56 | $41.35 | 46,300 | — | — |
| 2008-08-11 | $13.55 | $41.32 | 49,100 | — | — |
| 2008-08-08 | $13.67 | $41.68 | 95,100 | — | — |
| 2008-08-07 | $13.55 | $41.32 | 66,000 | — | — |
| 2008-08-06 | $13.65 | $41.62 | 65,000 | — | — |
| 2008-08-05 | $13.66 | $41.65 | 50,700 | — | — |
| 2008-08-04 | $13.71 | $41.81 | 54,500 | — | — |
| 2008-08-01 | $13.69 | $41.74 | 89,100 | — | — |
| 2008-07-31 | $13.66 | $41.65 | 56,900 | — | — |
| 2008-07-30 | $13.71 | $41.81 | 48,600 | — | — |
| 2008-07-29 | $13.80 | $42.08 | 71,000 | — | — |
| 2008-07-28 | $13.66 | $41.65 | 61,200 | — | — |
| 2008-07-25 | $13.61 | $41.50 | 26,500 | — | — |
| 2008-07-24 | $13.66 | $41.65 | 28,900 | — | — |
| 2008-07-23 | $13.63 | $41.56 | 61,200 | — | — |
| 2008-07-22 | $13.76 | $41.96 | 32,700 | — | — |
| 2008-07-21 | $13.69 | $41.74 | 65,300 | — | — |
| 2008-07-18 | $13.75 | $41.93 | 32,800 | — | — |
| 2008-07-17 | $13.81 | $42.11 | 58,400 | — | — |
| 2008-07-16 | $13.66 | $41.65 | 64,500 | — | — |
| 2008-07-15 | $13.57 | $41.38 | 118,500 | — | — |
| 2008-07-14 | $13.73 | $41.87 | 61,600 | — | — |
| 2008-07-11 | $13.83 | $42.17 | 64,500 | — | — |
| 2008-07-10 | $14.04 | $42.59 | 65,200 | — | — |
| 2008-07-09 | $14.10 | $42.77 | 56,600 | — | — |
| 2008-07-08 | $14.09 | $42.74 | 43,800 | — | — |
| 2008-07-07 | $14.00 | $42.47 | 99,200 | — | — |
| 2008-07-03 | $14.07 | $42.68 | 53,200 | — | — |
| 2008-07-02 | $14.06 | $42.65 | 120,600 | — | — |
| 2008-07-01 | $14.04 | $42.59 | 126,200 | — | — |
| 2008-06-30 | $13.89 | $42.14 | 79,400 | — | — |
| 2008-06-27 | $14.05 | $42.62 | 92,600 | — | — |
| 2008-06-26 | $13.85 | $42.02 | 59,900 | — | — |
| 2008-06-25 | $13.85 | $42.02 | 84,600 | — | — |
| 2008-06-24 | $13.84 | $41.99 | 74,700 | — | — |
| 2008-06-23 | $13.71 | $41.59 | 66,200 | — | — |
| 2008-06-20 | $13.76 | $41.74 | 45,100 | — | — |
| 2008-06-19 | $13.81 | $41.89 | 74,100 | — | — |
| 2008-06-18 | $13.80 | $41.86 | 56,600 | — | — |
| 2008-06-17 | $13.91 | $42.20 | 66,100 | — | — |
| 2008-06-16 | $13.93 | $42.26 | 59,500 | — | — |
| 2008-06-13 | $13.91 | $42.20 | 63,200 | — | — |
| 2008-06-12 | $13.98 | $42.41 | 51,100 | — | — |
| 2008-06-11 | $14.02 | $42.53 | 69,600 | — | — |
| 2008-06-10 | $14.10 | $42.56 | 51,700 | — | — |
| 2008-06-09 | $14.10 | $42.56 | 63,900 | — | — |
| 2008-06-06 | $14.14 | $42.69 | 38,800 | — | — |
| 2008-06-05 | $14.20 | $42.87 | 63,400 | — | — |
| 2008-06-04 | $14.08 | $42.50 | 74,700 | — | — |
| 2008-06-03 | $14.13 | $42.66 | 93,200 | — | — |
| 2008-06-02 | $14.23 | $42.96 | 65,200 | — | — |
| 2008-05-30 | $14.20 | $42.87 | 49,200 | — | — |
| 2008-05-29 | $14.28 | $43.11 | 90,100 | — | — |
| 2008-05-28 | $14.25 | $43.02 | 85,400 | — | — |
| 2008-05-27 | $14.16 | $42.75 | 42,600 | — | — |
| 2008-05-23 | $14.08 | $42.50 | 54,100 | — | — |
| 2008-05-22 | $14.09 | $42.53 | 69,600 | — | — |
| 2008-05-21 | $14.11 | $42.60 | 51,100 | — | — |
| 2008-05-20 | $14.11 | $42.60 | 36,500 | — | — |
| 2008-05-19 | $14.16 | $42.75 | 65,500 | — | — |
| 2008-05-16 | $14.10 | $42.56 | 58,900 | — | — |
| 2008-05-15 | $14.12 | $42.63 | 45,100 | — | — |
| 2008-05-14 | $14.20 | $42.87 | 55,200 | — | — |
| 2008-05-13 | $14.25 | $43.02 | 65,400 | — | — |
| 2008-05-12 | $14.21 | $42.69 | 69,600 | — | — |
| 2008-05-09 | $14.15 | $42.51 | 30,000 | — | — |
| 2008-05-08 | $14.18 | $42.60 | 30,200 | — | — |
| 2008-05-07 | $14.15 | $42.51 | 32,300 | — | — |
| 2008-05-06 | $14.17 | $42.57 | 82,300 | — | — |
| 2008-05-05 | $14.10 | $42.36 | 45,000 | — | — |
| 2008-05-02 | $14.07 | $42.27 | 53,900 | — | — |
| 2008-05-01 | $14.10 | $42.36 | 120,200 | — | — |
| 2008-04-30 | $14.06 | $42.24 | 50,700 | — | — |
| 2008-04-29 | $14.10 | $42.36 | 48,100 | — | — |
| 2008-04-28 | $14.07 | $42.27 | 42,100 | — | — |
| 2008-04-25 | $14.08 | $42.30 | 33,000 | — | — |
| 2008-04-24 | $14.10 | $42.36 | 73,800 | — | — |
| 2008-04-23 | $14.20 | $42.66 | 36,000 | — | — |
| 2008-04-22 | $14.06 | $42.24 | 94,700 | — | — |
| 2008-04-21 | $14.18 | $42.60 | 61,500 | — | — |
| 2008-04-18 | $14.20 | $42.66 | 53,700 | — | — |
| 2008-04-17 | $14.21 | $42.69 | 31,000 | — | — |
| 2008-04-16 | $14.16 | $42.54 | 39,500 | — | — |
| 2008-04-15 | $14.06 | $42.24 | 71,200 | — | — |
| 2008-04-14 | $14.05 | $42.21 | 119,500 | — | — |
| 2008-04-11 | $14.04 | $42.18 | 58,500 | — | — |
| 2008-04-10 | $14.00 | $41.85 | 145,300 | — | — |
| 2008-04-09 | $13.89 | $41.52 | 54,600 | — | — |
| 2008-04-08 | $13.76 | $41.13 | 118,500 | — | — |
| 2008-04-07 | $13.90 | $41.55 | 78,000 | — | — |
| 2008-04-04 | $13.68 | $40.89 | 83,700 | — | — |
| 2008-04-03 | $13.73 | $41.04 | 37,800 | — | — |
| 2008-04-02 | $13.73 | $41.04 | 81,500 | — | — |
| 2008-04-01 | $13.79 | $41.22 | 58,400 | — | — |
| 2008-03-31 | $13.76 | $41.13 | 72,800 | — | — |
| 2008-03-28 | $13.71 | $40.98 | 87,800 | — | — |
| 2008-03-27 | $13.83 | $41.34 | 101,600 | — | — |
| 2008-03-26 | $13.92 | $41.61 | 128,700 | — | — |
| 2008-03-25 | $13.77 | $41.16 | 79,400 | — | — |
| 2008-03-24 | $13.62 | $40.71 | 154,000 | — | — |
| 2008-03-20 | $13.30 | $39.76 | 192,900 | — | — |
| 2008-03-19 | $13.53 | $40.45 | 100,600 | — | — |
| 2008-03-18 | $13.47 | $40.27 | 118,900 | — | — |
| 2008-03-17 | $13.27 | $39.67 | 148,500 | — | — |
| 2008-03-14 | $13.41 | $40.09 | 88,900 | — | — |
| 2008-03-13 | $13.55 | $40.51 | 42,800 | — | — |
| 2008-03-12 | $13.60 | $40.65 | 104,400 | — | — |
| 2008-03-11 | $13.82 | $41.11 | 80,000 | — | — |
| 2008-03-10 | $13.85 | $41.20 | 94,300 | — | — |
| 2008-03-07 | $13.94 | $41.46 | 188,200 | — | — |
| 2008-03-06 | $13.83 | $41.14 | 73,500 | — | — |
| 2008-03-05 | $13.90 | $41.34 | 140,300 | — | — |
| 2008-03-04 | $13.70 | $40.75 | 154,200 | — | — |
| 2008-03-03 | $13.58 | $40.39 | 253,600 | — | — |
| 2008-02-29 | $13.22 | $39.32 | 273,700 | — | — |
| 2008-02-28 | $13.46 | $40.04 | 291,800 | — | — |
| 2008-02-27 | $13.96 | $41.52 | 107,200 | — | — |
| 2008-02-26 | $14.12 | $42.00 | 73,300 | — | — |
| 2008-02-25 | $14.25 | $42.39 | 117,600 | — | — |
| 2008-02-22 | $13.92 | $41.40 | 109,000 | — | — |
| 2008-02-21 | $13.99 | $41.61 | 100,100 | — | — |
| 2008-02-20 | $14.20 | $42.24 | 148,700 | — | — |
| 2008-02-19 | $14.47 | $43.04 | 132,300 | — | — |
| 2008-02-15 | $14.12 | $42.00 | 182,100 | — | — |
| 2008-02-14 | $14.09 | $41.91 | 250,100 | — | — |
| 2008-02-13 | $14.71 | $43.75 | 197,300 | — | — |
| 2008-02-12 | $15.11 | $44.74 | 106,000 | — | — |
| 2008-02-11 | $15.07 | $44.62 | 71,700 | — | — |
| 2008-02-08 | $14.99 | $44.38 | 94,800 | — | — |
| 2008-02-07 | $14.95 | $44.26 | 109,700 | — | — |
| 2008-02-06 | $15.00 | $44.41 | 77,800 | — | — |
| 2008-02-05 | $15.01 | $44.44 | 53,700 | — | — |
| 2008-02-04 | $15.02 | $44.47 | 109,300 | — | — |
| 2008-02-01 | $15.14 | $44.83 | 100,600 | — | — |
| 2008-01-31 | $14.99 | $44.38 | 159,600 | — | — |
| 2008-01-30 | $15.03 | $44.50 | 115,100 | — | — |
| 2008-01-29 | $15.12 | $44.77 | 99,200 | — | — |
| 2008-01-28 | $15.10 | $44.71 | 79,500 | — | — |
| 2008-01-25 | $15.03 | $44.50 | 83,800 | — | — |
| 2008-01-24 | $15.14 | $44.83 | 111,600 | — | — |
| 2008-01-23 | $15.04 | $44.53 | 147,000 | — | — |
| 2008-01-22 | $14.90 | $44.12 | 107,600 | — | — |
| 2008-01-18 | $14.73 | $43.61 | 160,000 | — | — |
| 2008-01-17 | $14.95 | $44.26 | 115,700 | — | — |
| 2008-01-16 | $14.95 | $44.26 | 164,500 | — | — |
| 2008-01-15 | $14.90 | $44.12 | 240,600 | — | — |
| 2008-01-14 | $14.66 | $43.41 | 167,000 | — | — |
| 2008-01-11 | $14.54 | $43.05 | 72,400 | — | — |
| 2008-01-10 | $14.59 | $42.99 | 95,200 | — | — |
| 2008-01-09 | $14.45 | $42.58 | 79,500 | — | — |
| 2008-01-08 | $14.57 | $42.94 | 55,500 | — | — |
| 2008-01-07 | $14.51 | $42.76 | 127,700 | — | — |
| 2008-01-04 | $14.45 | $42.58 | 111,400 | — | — |
| 2008-01-03 | $14.40 | $42.43 | 115,100 | — | — |
| 2008-01-02 | $14.01 | $41.28 | 127,200 | — | — |