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
- 1991-11-21 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 | $8.87 | $27.92 | 158,500 | — | — |
| 2008-12-30 | $9.04 | $28.45 | 112,800 | — | — |
| 2008-12-29 | $9.20 | $28.96 | 165,900 | — | — |
| 2008-12-26 | $9.16 | $28.83 | 107,700 | — | — |
| 2008-12-24 | $8.80 | $27.70 | 64,600 | — | — |
| 2008-12-23 | $8.41 | $26.47 | 132,600 | — | — |
| 2008-12-22 | $8.63 | $27.16 | 168,600 | — | — |
| 2008-12-19 | $8.29 | $26.09 | 185,300 | — | — |
| 2008-12-18 | $8.05 | $25.34 | 153,900 | — | — |
| 2008-12-17 | $7.95 | $25.02 | 179,900 | — | — |
| 2008-12-16 | $7.22 | $22.72 | 227,100 | — | — |
| 2008-12-15 | $7.23 | $22.76 | 128,900 | — | — |
| 2008-12-12 | $7.51 | $23.64 | 171,700 | — | — |
| 2008-12-11 | $7.70 | $24.24 | 108,500 | — | — |
| 2008-12-10 | $8.08 | $25.21 | 107,700 | — | — |
| 2008-12-09 | $7.90 | $24.65 | 143,300 | — | — |
| 2008-12-08 | $8.08 | $25.21 | 97,700 | — | — |
| 2008-12-05 | $8.45 | $26.37 | 99,400 | — | — |
| 2008-12-04 | $8.56 | $26.71 | 92,100 | — | — |
| 2008-12-03 | $8.94 | $27.89 | 72,400 | — | — |
| 2008-12-02 | $9.01 | $28.11 | 122,200 | — | — |
| 2008-12-01 | $9.11 | $28.42 | 92,400 | — | — |
| 2008-11-28 | $9.20 | $28.71 | 54,400 | — | — |
| 2008-11-26 | $9.31 | $29.05 | 123,500 | — | — |
| 2008-11-25 | $9.50 | $29.64 | 84,500 | — | — |
| 2008-11-24 | $9.59 | $29.92 | 196,600 | — | — |
| 2008-11-21 | $9.08 | $28.33 | 142,200 | — | — |
| 2008-11-20 | $8.66 | $27.02 | 161,300 | — | — |
| 2008-11-19 | $9.14 | $28.52 | 118,500 | — | — |
| 2008-11-18 | $9.53 | $29.74 | 142,300 | — | — |
| 2008-11-17 | $9.90 | $30.89 | 99,000 | — | — |
| 2008-11-14 | $10.18 | $31.76 | 100,000 | — | — |
| 2008-11-13 | $10.52 | $32.82 | 73,000 | — | — |
| 2008-11-12 | $10.51 | $32.79 | 90,400 | — | — |
| 2008-11-11 | $10.90 | $33.79 | 52,200 | — | — |
| 2008-11-10 | $11.16 | $34.60 | 113,200 | — | — |
| 2008-11-07 | $11.48 | $35.59 | 71,600 | — | — |
| 2008-11-06 | $11.40 | $35.34 | 94,700 | — | — |
| 2008-11-05 | $11.03 | $34.19 | 103,300 | — | — |
| 2008-11-04 | $10.66 | $33.05 | 83,100 | — | — |
| 2008-11-03 | $10.22 | $31.68 | 111,400 | — | — |
| 2008-10-31 | $10.15 | $31.47 | 71,800 | — | — |
| 2008-10-30 | $10.65 | $33.02 | 44,000 | — | — |
| 2008-10-29 | $10.49 | $32.52 | 46,100 | — | — |
| 2008-10-28 | $10.48 | $32.49 | 75,100 | — | — |
| 2008-10-27 | $10.21 | $31.65 | 85,400 | — | — |
| 2008-10-24 | $10.30 | $31.93 | 129,700 | — | — |
| 2008-10-23 | $10.71 | $33.20 | 127,700 | — | — |
| 2008-10-22 | $10.15 | $31.47 | 94,400 | — | — |
| 2008-10-21 | $9.91 | $30.72 | 81,800 | — | — |
| 2008-10-20 | $9.64 | $29.89 | 137,900 | — | — |
| 2008-10-17 | $9.33 | $28.92 | 124,300 | — | — |
| 2008-10-16 | $9.34 | $28.96 | 123,600 | — | — |
| 2008-10-15 | $9.18 | $28.46 | 98,100 | — | — |
| 2008-10-14 | $9.64 | $29.89 | 168,800 | — | — |
| 2008-10-13 | $9.42 | $29.20 | 65,200 | — | — |
| 2008-10-10 | $7.52 | $23.31 | 280,600 | — | — |
| 2008-10-09 | $8.44 | $25.95 | 277,900 | — | — |
| 2008-10-08 | $9.36 | $28.78 | 241,900 | — | — |
| 2008-10-07 | $10.11 | $31.08 | 109,400 | — | — |
| 2008-10-06 | $11.00 | $33.82 | 180,400 | — | — |
| 2008-10-03 | $11.68 | $35.91 | 53,700 | — | — |
| 2008-10-02 | $11.69 | $35.94 | 70,300 | — | — |
| 2008-10-01 | $11.81 | $36.31 | 146,700 | — | — |
| 2008-09-30 | $11.00 | $33.82 | 142,500 | — | — |
| 2008-09-29 | $10.81 | $33.23 | 260,600 | — | — |
| 2008-09-26 | $11.45 | $35.20 | 90,200 | — | — |
| 2008-09-25 | $11.57 | $35.57 | 98,500 | — | — |
| 2008-09-24 | $11.67 | $35.88 | 115,600 | — | — |
| 2008-09-23 | $12.01 | $36.92 | 100,100 | — | — |
| 2008-09-22 | $12.19 | $37.48 | 85,500 | — | — |
| 2008-09-19 | $12.78 | $39.29 | 145,100 | — | — |
| 2008-09-18 | $12.45 | $38.28 | 165,500 | — | — |
| 2008-09-17 | $12.92 | $39.72 | 204,000 | — | — |
| 2008-09-16 | $13.28 | $40.83 | 197,800 | — | — |
| 2008-09-15 | $13.46 | $41.38 | 107,200 | — | — |
| 2008-09-12 | $13.70 | $42.12 | 71,800 | — | — |
| 2008-09-11 | $13.74 | $42.24 | 125,000 | — | — |
| 2008-09-10 | $13.99 | $42.80 | 88,300 | — | — |
| 2008-09-09 | $14.10 | $43.13 | 35,500 | — | — |
| 2008-09-08 | $14.25 | $43.59 | 44,500 | — | — |
| 2008-09-05 | $14.23 | $43.53 | 49,600 | — | — |
| 2008-09-04 | $14.10 | $43.13 | 43,500 | — | — |
| 2008-09-03 | $14.16 | $43.32 | 42,900 | — | — |
| 2008-09-02 | $14.11 | $43.16 | 61,800 | — | — |
| 2008-08-29 | $14.09 | $43.10 | 29,500 | — | — |
| 2008-08-28 | $14.13 | $43.22 | 60,000 | — | — |
| 2008-08-27 | $14.08 | $43.07 | 56,700 | — | — |
| 2008-08-26 | $13.97 | $42.73 | 81,100 | — | — |
| 2008-08-25 | $13.80 | $42.21 | 100,500 | — | — |
| 2008-08-22 | $13.68 | $41.85 | 134,200 | — | — |
| 2008-08-21 | $13.90 | $42.52 | 38,400 | — | — |
| 2008-08-20 | $13.94 | $42.64 | 97,600 | — | — |
| 2008-08-19 | $14.08 | $43.07 | 28,600 | — | — |
| 2008-08-18 | $14.17 | $43.35 | 24,700 | — | — |
| 2008-08-15 | $14.11 | $43.16 | 28,400 | — | — |
| 2008-08-14 | $14.19 | $43.41 | 46,700 | — | — |
| 2008-08-13 | $14.27 | $43.65 | 54,000 | — | — |
| 2008-08-12 | $14.33 | $43.62 | 58,900 | — | — |
| 2008-08-11 | $14.20 | $43.23 | 63,900 | — | — |
| 2008-08-08 | $14.36 | $43.71 | 110,500 | — | — |
| 2008-08-07 | $14.28 | $43.47 | 184,100 | — | — |
| 2008-08-06 | $14.66 | $44.63 | 65,000 | — | — |
| 2008-08-05 | $14.80 | $45.05 | 42,900 | — | — |
| 2008-08-04 | $14.75 | $44.90 | 36,500 | — | — |
| 2008-08-01 | $14.81 | $45.08 | 31,600 | — | — |
| 2008-07-31 | $14.82 | $45.11 | 43,600 | — | — |
| 2008-07-30 | $14.79 | $45.02 | 27,800 | — | — |
| 2008-07-29 | $14.75 | $44.90 | 69,400 | — | — |
| 2008-07-28 | $14.65 | $44.60 | 47,200 | — | — |
| 2008-07-25 | $14.63 | $44.53 | 34,600 | — | — |
| 2008-07-24 | $14.77 | $44.96 | 64,500 | — | — |
| 2008-07-23 | $14.89 | $45.33 | 53,000 | — | — |
| 2008-07-22 | $14.84 | $45.17 | 55,000 | — | — |
| 2008-07-21 | $14.72 | $44.81 | 49,900 | — | — |
| 2008-07-18 | $14.64 | $44.57 | 26,300 | — | — |
| 2008-07-17 | $14.75 | $44.90 | 80,900 | — | — |
| 2008-07-16 | $14.56 | $44.32 | 50,000 | — | — |
| 2008-07-15 | $14.33 | $43.62 | 129,900 | — | — |
| 2008-07-14 | $14.59 | $44.41 | 97,700 | — | — |
| 2008-07-11 | $14.78 | $44.99 | 94,600 | — | — |
| 2008-07-10 | $15.19 | $46.03 | 81,400 | — | — |
| 2008-07-09 | $15.08 | $45.69 | 97,200 | — | — |
| 2008-07-08 | $14.84 | $44.97 | 109,300 | — | — |
| 2008-07-07 | $14.92 | $45.21 | 78,900 | — | — |
| 2008-07-03 | $14.87 | $45.06 | 40,300 | — | — |
| 2008-07-02 | $14.78 | $44.78 | 43,600 | — | — |
| 2008-07-01 | $14.56 | $44.12 | 48,400 | — | — |
| 2008-06-30 | $14.58 | $44.18 | 45,100 | — | — |
| 2008-06-27 | $14.49 | $43.91 | 44,000 | — | — |
| 2008-06-26 | $14.51 | $43.97 | 38,400 | — | — |
| 2008-06-25 | $14.51 | $43.97 | 83,100 | — | — |
| 2008-06-24 | $14.49 | $43.91 | 78,600 | — | — |
| 2008-06-23 | $14.23 | $43.12 | 127,600 | — | — |
| 2008-06-20 | $14.04 | $42.54 | 28,500 | — | — |
| 2008-06-19 | $14.11 | $42.75 | 30,500 | — | — |
| 2008-06-18 | $14.06 | $42.60 | 54,600 | — | — |
| 2008-06-17 | $14.19 | $43.00 | 43,100 | — | — |
| 2008-06-16 | $14.30 | $43.33 | 37,000 | — | — |
| 2008-06-13 | $14.34 | $43.45 | 33,900 | — | — |
| 2008-06-12 | $14.30 | $43.33 | 47,000 | — | — |
| 2008-06-11 | $14.43 | $43.72 | 71,500 | — | — |
| 2008-06-10 | $14.54 | $43.85 | 40,800 | — | — |
| 2008-06-09 | $14.69 | $44.31 | 18,300 | — | — |
| 2008-06-06 | $14.65 | $44.19 | 23,500 | — | — |
| 2008-06-05 | $14.76 | $44.52 | 59,200 | — | — |
| 2008-06-04 | $14.66 | $44.22 | 85,400 | — | — |
| 2008-06-03 | $14.93 | $45.03 | 48,400 | — | — |
| 2008-06-02 | $14.88 | $44.88 | 49,600 | — | — |
| 2008-05-30 | $14.79 | $44.61 | 33,900 | — | — |
| 2008-05-29 | $14.81 | $44.67 | 61,700 | — | — |
| 2008-05-28 | $14.84 | $44.76 | 70,700 | — | — |
| 2008-05-27 | $14.72 | $44.40 | 37,500 | — | — |
| 2008-05-23 | $14.71 | $44.37 | 31,200 | — | — |
| 2008-05-22 | $14.75 | $44.49 | 44,000 | — | — |
| 2008-05-21 | $14.85 | $44.79 | 46,600 | — | — |
| 2008-05-20 | $14.78 | $44.58 | 61,700 | — | — |
| 2008-05-19 | $14.71 | $44.37 | 69,100 | — | — |
| 2008-05-16 | $14.53 | $43.82 | 90,600 | — | — |
| 2008-05-15 | $14.68 | $44.28 | 73,200 | — | — |
| 2008-05-14 | $14.75 | $44.49 | 59,700 | — | — |
| 2008-05-13 | $14.79 | $44.61 | 26,300 | — | — |
| 2008-05-12 | $14.80 | $44.44 | 44,600 | — | — |
| 2008-05-09 | $14.74 | $44.26 | 46,500 | — | — |
| 2008-05-08 | $14.71 | $44.17 | 38,500 | — | — |
| 2008-05-07 | $14.70 | $44.14 | 48,000 | — | — |
| 2008-05-06 | $14.83 | $44.53 | 61,000 | — | — |
| 2008-05-05 | $14.85 | $44.59 | 68,000 | — | — |
| 2008-05-02 | $14.90 | $44.74 | 34,500 | — | — |
| 2008-05-01 | $14.87 | $44.65 | 45,300 | — | — |
| 2008-04-30 | $14.78 | $44.38 | 72,900 | — | — |
| 2008-04-29 | $14.78 | $44.38 | 57,400 | — | — |
| 2008-04-28 | $14.85 | $44.59 | 61,000 | — | — |
| 2008-04-25 | $14.78 | $44.38 | 26,900 | — | — |
| 2008-04-24 | $14.76 | $44.32 | 65,700 | — | — |
| 2008-04-23 | $14.66 | $44.02 | 161,700 | — | — |
| 2008-04-22 | $14.42 | $43.30 | 57,000 | — | — |
| 2008-04-21 | $14.45 | $43.39 | 105,000 | — | — |
| 2008-04-18 | $14.37 | $43.14 | 37,600 | — | — |
| 2008-04-17 | $14.23 | $42.72 | 29,500 | — | — |
| 2008-04-16 | $14.20 | $42.63 | 44,000 | — | — |
| 2008-04-15 | $14.02 | $42.09 | 60,400 | — | — |
| 2008-04-14 | $14.03 | $42.12 | 41,800 | — | — |
| 2008-04-11 | $14.19 | $42.60 | 22,400 | — | — |
| 2008-04-10 | $14.17 | $42.34 | 54,900 | — | — |
| 2008-04-09 | $13.97 | $41.75 | 39,200 | — | — |
| 2008-04-08 | $13.90 | $41.54 | 45,600 | — | — |
| 2008-04-07 | $13.99 | $41.81 | 38,000 | — | — |
| 2008-04-04 | $13.85 | $41.39 | 54,900 | — | — |
| 2008-04-03 | $13.89 | $41.51 | 37,400 | — | — |
| 2008-04-02 | $13.80 | $41.24 | 31,700 | — | — |
| 2008-04-01 | $13.83 | $41.33 | 48,600 | — | — |
| 2008-03-31 | $13.84 | $41.36 | 64,200 | — | — |
| 2008-03-28 | $13.83 | $41.33 | 46,400 | — | — |
| 2008-03-27 | $13.88 | $41.48 | 51,200 | — | — |
| 2008-03-26 | $13.77 | $41.15 | 67,200 | — | — |
| 2008-03-25 | $13.64 | $40.76 | 43,900 | — | — |
| 2008-03-24 | $13.55 | $40.49 | 80,400 | — | — |
| 2008-03-20 | $13.52 | $40.40 | 67,800 | — | — |
| 2008-03-19 | $13.52 | $40.40 | 53,400 | — | — |
| 2008-03-18 | $13.65 | $40.79 | 87,200 | — | — |
| 2008-03-17 | $13.53 | $40.43 | 94,900 | — | — |
| 2008-03-14 | $13.54 | $40.46 | 50,000 | — | — |
| 2008-03-13 | $13.63 | $40.73 | 93,000 | — | — |
| 2008-03-12 | $13.58 | $40.58 | 95,200 | — | — |
| 2008-03-11 | $13.75 | $40.89 | 50,600 | — | — |
| 2008-03-10 | $13.79 | $41.01 | 94,400 | — | — |
| 2008-03-07 | $13.86 | $41.22 | 67,200 | — | — |
| 2008-03-06 | $13.88 | $41.27 | 76,100 | — | — |
| 2008-03-05 | $14.03 | $41.72 | 86,100 | — | — |
| 2008-03-04 | $13.70 | $40.74 | 78,600 | — | — |
| 2008-03-03 | $13.71 | $40.77 | 78,700 | — | — |
| 2008-02-29 | $13.36 | $39.73 | 152,700 | — | — |
| 2008-02-28 | $13.60 | $40.44 | 88,300 | — | — |
| 2008-02-27 | $14.00 | $41.63 | 46,600 | — | — |
| 2008-02-26 | $14.12 | $41.99 | 76,600 | — | — |
| 2008-02-25 | $14.10 | $41.93 | 48,200 | — | — |
| 2008-02-22 | $14.03 | $41.72 | 82,300 | — | — |
| 2008-02-21 | $14.04 | $41.75 | 62,200 | — | — |
| 2008-02-20 | $14.21 | $42.26 | 136,800 | — | — |
| 2008-02-19 | $14.43 | $42.91 | 128,500 | — | — |
| 2008-02-15 | $14.18 | $42.17 | 111,800 | — | — |
| 2008-02-14 | $14.12 | $41.99 | 208,800 | — | — |
| 2008-02-13 | $14.74 | $43.83 | 159,800 | — | — |
| 2008-02-12 | $15.01 | $44.44 | 112,700 | — | — |
| 2008-02-11 | $14.95 | $44.26 | 48,800 | — | — |
| 2008-02-08 | $14.98 | $44.35 | 120,800 | — | — |
| 2008-02-07 | $14.88 | $44.05 | 103,000 | — | — |
| 2008-02-06 | $14.95 | $44.26 | 92,600 | — | — |
| 2008-02-05 | $14.87 | $44.02 | 98,200 | — | — |
| 2008-02-04 | $14.91 | $44.14 | 117,900 | — | — |
| 2008-02-01 | $15.19 | $44.97 | 82,700 | — | — |
| 2008-01-31 | $15.40 | $45.59 | 66,800 | — | — |
| 2008-01-30 | $15.43 | $45.68 | 65,800 | — | — |
| 2008-01-29 | $15.39 | $45.56 | 109,500 | — | — |
| 2008-01-28 | $15.52 | $45.95 | 57,100 | — | — |
| 2008-01-25 | $15.56 | $46.06 | 68,600 | — | — |
| 2008-01-24 | $15.68 | $46.42 | 72,600 | — | — |
| 2008-01-23 | $15.50 | $45.89 | 79,700 | — | — |
| 2008-01-22 | $15.23 | $45.09 | 79,300 | — | — |
| 2008-01-18 | $15.09 | $44.67 | 100,700 | — | — |
| 2008-01-17 | $15.34 | $45.41 | 78,800 | — | — |
| 2008-01-16 | $15.34 | $45.41 | 90,700 | — | — |
| 2008-01-15 | $15.23 | $45.09 | 94,200 | — | — |
| 2008-01-14 | $15.17 | $44.91 | 100,400 | — | — |
| 2008-01-11 | $15.08 | $44.64 | 82,800 | — | — |
| 2008-01-10 | $15.04 | $44.33 | 61,100 | — | — |
| 2008-01-09 | $15.03 | $44.30 | 94,000 | — | — |
| 2008-01-08 | $15.16 | $44.68 | 49,900 | — | — |
| 2008-01-07 | $15.12 | $44.56 | 60,400 | — | — |
| 2008-01-04 | $15.00 | $44.21 | 193,000 | — | — |
| 2008-01-03 | $15.30 | $45.09 | 66,700 | — | — |
| 2008-01-02 | $15.01 | $44.24 | 110,400 | — | — |