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
- 1992-06-03 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 | $9.70 | $29.76 | 160,000 | — | — |
| 2008-12-30 | $9.39 | $28.81 | 137,600 | — | — |
| 2008-12-29 | $9.04 | $27.73 | 115,200 | — | — |
| 2008-12-26 | $9.16 | $28.10 | 68,300 | — | — |
| 2008-12-24 | $9.03 | $27.70 | 108,900 | — | — |
| 2008-12-23 | $8.95 | $27.46 | 134,000 | — | — |
| 2008-12-22 | $8.57 | $26.29 | 216,700 | — | — |
| 2008-12-19 | $8.30 | $25.46 | 204,900 | — | — |
| 2008-12-18 | $7.72 | $23.68 | 209,800 | — | — |
| 2008-12-17 | $7.50 | $23.01 | 168,300 | — | — |
| 2008-12-16 | $7.15 | $21.94 | 167,900 | — | — |
| 2008-12-15 | $7.23 | $22.18 | 116,600 | — | — |
| 2008-12-12 | $7.48 | $22.95 | 122,300 | — | — |
| 2008-12-11 | $7.31 | $22.43 | 131,800 | — | — |
| 2008-12-10 | $7.75 | $23.56 | 182,700 | — | — |
| 2008-12-09 | $7.70 | $23.41 | 306,800 | — | — |
| 2008-12-08 | $8.22 | $24.99 | 180,300 | — | — |
| 2008-12-05 | $8.55 | $25.99 | 64,300 | — | — |
| 2008-12-04 | $9.04 | $27.48 | 83,300 | — | — |
| 2008-12-03 | $9.16 | $27.85 | 74,700 | — | — |
| 2008-12-02 | $9.25 | $28.12 | 102,800 | — | — |
| 2008-12-01 | $9.77 | $29.70 | 59,000 | — | — |
| 2008-11-28 | $9.92 | $30.16 | 19,800 | — | — |
| 2008-11-26 | $9.90 | $30.09 | 89,300 | — | — |
| 2008-11-25 | $9.59 | $29.15 | 105,000 | — | — |
| 2008-11-24 | $9.67 | $29.40 | 143,900 | — | — |
| 2008-11-21 | $9.14 | $27.78 | 69,100 | — | — |
| 2008-11-20 | $9.05 | $27.51 | 93,300 | — | — |
| 2008-11-19 | $9.39 | $28.54 | 78,800 | — | — |
| 2008-11-18 | $9.77 | $29.70 | 54,500 | — | — |
| 2008-11-17 | $10.08 | $30.64 | 65,100 | — | — |
| 2008-11-14 | $10.56 | $32.10 | 35,900 | — | — |
| 2008-11-13 | $10.71 | $32.56 | 57,400 | — | — |
| 2008-11-12 | $10.88 | $33.07 | 71,400 | — | — |
| 2008-11-11 | $11.04 | $33.34 | 74,600 | — | — |
| 2008-11-10 | $11.11 | $33.56 | 52,300 | — | — |
| 2008-11-07 | $11.08 | $33.47 | 74,500 | — | — |
| 2008-11-06 | $10.70 | $32.32 | 51,800 | — | — |
| 2008-11-05 | $10.40 | $31.41 | 66,100 | — | — |
| 2008-11-04 | $10.00 | $30.20 | 68,300 | — | — |
| 2008-11-03 | $9.95 | $30.05 | 89,700 | — | — |
| 2008-10-31 | $10.10 | $30.51 | 90,600 | — | — |
| 2008-10-30 | $10.40 | $31.41 | 46,800 | — | — |
| 2008-10-29 | $10.50 | $31.71 | 48,100 | — | — |
| 2008-10-28 | $10.79 | $32.59 | 55,100 | — | — |
| 2008-10-27 | $10.60 | $32.02 | 36,800 | — | — |
| 2008-10-24 | $10.64 | $32.14 | 20,700 | — | — |
| 2008-10-23 | $10.77 | $32.53 | 58,100 | — | — |
| 2008-10-22 | $10.41 | $31.44 | 44,300 | — | — |
| 2008-10-21 | $10.28 | $31.05 | 69,300 | — | — |
| 2008-10-20 | $10.13 | $30.60 | 133,800 | — | — |
| 2008-10-17 | $8.91 | $26.91 | 94,900 | — | — |
| 2008-10-16 | $8.80 | $26.58 | 70,100 | — | — |
| 2008-10-15 | $8.50 | $25.67 | 87,000 | — | — |
| 2008-10-14 | $9.12 | $27.55 | 153,600 | — | — |
| 2008-10-13 | $8.96 | $27.06 | 62,700 | — | — |
| 2008-10-10 | $7.45 | $22.50 | 337,000 | — | — |
| 2008-10-09 | $8.40 | $25.16 | 136,500 | — | — |
| 2008-10-08 | $9.80 | $29.35 | 156,800 | — | — |
| 2008-10-07 | $10.03 | $30.04 | 107,100 | — | — |
| 2008-10-06 | $10.25 | $30.70 | 115,900 | — | — |
| 2008-10-03 | $11.12 | $33.30 | 44,500 | — | — |
| 2008-10-02 | $11.20 | $33.54 | 71,900 | — | — |
| 2008-10-01 | $11.47 | $34.35 | 77,500 | — | — |
| 2008-09-30 | $11.01 | $32.97 | 149,500 | — | — |
| 2008-09-29 | $10.76 | $32.22 | 87,300 | — | — |
| 2008-09-26 | $11.77 | $35.25 | 49,400 | — | — |
| 2008-09-25 | $12.01 | $35.97 | 63,800 | — | — |
| 2008-09-24 | $11.78 | $35.28 | 64,600 | — | — |
| 2008-09-23 | $11.89 | $35.61 | 91,300 | — | — |
| 2008-09-22 | $12.14 | $36.36 | 102,600 | — | — |
| 2008-09-19 | $12.72 | $38.09 | 51,300 | — | — |
| 2008-09-18 | $12.33 | $36.93 | 128,500 | — | — |
| 2008-09-17 | $12.74 | $38.15 | 61,200 | — | — |
| 2008-09-16 | $13.00 | $38.93 | 57,000 | — | — |
| 2008-09-15 | $13.17 | $39.44 | 57,100 | — | — |
| 2008-09-12 | $13.33 | $39.92 | 47,900 | — | — |
| 2008-09-11 | $13.48 | $40.37 | 30,200 | — | — |
| 2008-09-10 | $13.66 | $40.70 | 42,300 | — | — |
| 2008-09-09 | $13.73 | $40.91 | 45,000 | — | — |
| 2008-09-08 | $13.98 | $41.65 | 32,600 | — | — |
| 2008-09-05 | $13.70 | $40.82 | 19,500 | — | — |
| 2008-09-04 | $13.64 | $40.64 | 24,500 | — | — |
| 2008-09-03 | $13.70 | $40.82 | 14,100 | — | — |
| 2008-09-02 | $13.66 | $40.70 | 27,800 | — | — |
| 2008-08-29 | $13.66 | $40.70 | 33,200 | — | — |
| 2008-08-28 | $13.68 | $40.76 | 34,100 | — | — |
| 2008-08-27 | $13.61 | $40.55 | 21,500 | — | — |
| 2008-08-26 | $13.60 | $40.52 | 49,300 | — | — |
| 2008-08-25 | $13.54 | $40.34 | 40,700 | — | — |
| 2008-08-22 | $13.51 | $40.25 | 32,000 | — | — |
| 2008-08-21 | $13.61 | $40.55 | 34,500 | — | — |
| 2008-08-20 | $13.60 | $40.52 | 21,600 | — | — |
| 2008-08-19 | $13.63 | $40.61 | 37,700 | — | — |
| 2008-08-18 | $13.65 | $40.67 | 11,900 | — | — |
| 2008-08-15 | $13.62 | $40.58 | 17,000 | — | — |
| 2008-08-14 | $13.62 | $40.58 | 27,600 | — | — |
| 2008-08-13 | $13.61 | $40.55 | 38,700 | — | — |
| 2008-08-12 | $13.71 | $40.63 | 31,200 | — | — |
| 2008-08-11 | $13.77 | $40.81 | 15,700 | — | — |
| 2008-08-08 | $13.78 | $40.84 | 8,800 | — | — |
| 2008-08-07 | $13.65 | $40.46 | 27,500 | — | — |
| 2008-08-06 | $13.75 | $40.75 | 20,900 | — | — |
| 2008-08-05 | $13.87 | $41.11 | 33,000 | — | — |
| 2008-08-04 | $13.87 | $41.11 | 12,900 | — | — |
| 2008-08-01 | $13.89 | $41.17 | 24,800 | — | — |
| 2008-07-31 | $13.86 | $41.08 | 16,400 | — | — |
| 2008-07-30 | $13.94 | $41.32 | 18,600 | — | — |
| 2008-07-29 | $13.93 | $41.29 | 30,400 | — | — |
| 2008-07-28 | $13.80 | $40.90 | 13,200 | — | — |
| 2008-07-25 | $13.80 | $40.90 | 22,000 | — | — |
| 2008-07-24 | $13.83 | $40.99 | 20,200 | — | — |
| 2008-07-23 | $13.86 | $41.08 | 24,800 | — | — |
| 2008-07-22 | $13.92 | $41.26 | 17,800 | — | — |
| 2008-07-21 | $13.86 | $41.08 | 12,000 | — | — |
| 2008-07-18 | $13.83 | $40.99 | 28,200 | — | — |
| 2008-07-17 | $13.92 | $41.26 | 12,800 | — | — |
| 2008-07-16 | $13.80 | $40.90 | 46,100 | — | — |
| 2008-07-15 | $13.62 | $40.37 | 68,600 | — | — |
| 2008-07-14 | $13.92 | $41.26 | 76,300 | — | — |
| 2008-07-11 | $13.99 | $41.46 | 61,600 | — | — |
| 2008-07-10 | $14.24 | $41.99 | 34,600 | — | — |
| 2008-07-09 | $14.24 | $41.99 | 53,600 | — | — |
| 2008-07-08 | $14.14 | $41.70 | 34,700 | — | — |
| 2008-07-07 | $14.13 | $41.67 | 19,800 | — | — |
| 2008-07-03 | $14.10 | $41.58 | 39,700 | — | — |
| 2008-07-02 | $14.10 | $41.58 | 31,900 | — | — |
| 2008-07-01 | $13.93 | $41.08 | 27,300 | — | — |
| 2008-06-30 | $13.85 | $40.84 | 45,700 | — | — |
| 2008-06-27 | $13.82 | $40.76 | 23,600 | — | — |
| 2008-06-26 | $13.90 | $40.99 | 30,300 | — | — |
| 2008-06-25 | $13.90 | $40.99 | 30,400 | — | — |
| 2008-06-24 | $13.71 | $40.43 | 59,400 | — | — |
| 2008-06-23 | $13.60 | $40.11 | 36,700 | — | — |
| 2008-06-20 | $13.65 | $40.25 | 16,500 | — | — |
| 2008-06-19 | $13.82 | $40.76 | 26,900 | — | — |
| 2008-06-18 | $13.84 | $40.81 | 34,000 | — | — |
| 2008-06-17 | $14.02 | $41.35 | 40,300 | — | — |
| 2008-06-16 | $14.03 | $41.38 | 26,300 | — | — |
| 2008-06-13 | $13.90 | $40.99 | 26,300 | — | — |
| 2008-06-12 | $13.96 | $41.17 | 21,600 | — | — |
| 2008-06-11 | $14.09 | $41.55 | 46,900 | — | — |
| 2008-06-10 | $14.34 | $42.09 | 33,900 | — | — |
| 2008-06-09 | $14.39 | $42.24 | 38,900 | — | — |
| 2008-06-06 | $14.31 | $42.00 | 42,400 | — | — |
| 2008-06-05 | $14.35 | $42.12 | 43,100 | — | — |
| 2008-06-04 | $14.19 | $41.65 | 48,300 | — | — |
| 2008-06-03 | $14.34 | $42.09 | 34,800 | — | — |
| 2008-06-02 | $14.36 | $42.15 | 33,800 | — | — |
| 2008-05-30 | $14.32 | $42.03 | 36,900 | — | — |
| 2008-05-29 | $14.33 | $42.06 | 21,800 | — | — |
| 2008-05-28 | $14.35 | $42.12 | 43,300 | — | — |
| 2008-05-27 | $14.27 | $41.88 | 60,100 | — | — |
| 2008-05-23 | $14.32 | $42.03 | 28,200 | — | — |
| 2008-05-22 | $14.31 | $42.00 | 45,100 | — | — |
| 2008-05-21 | $14.26 | $41.85 | 53,500 | — | — |
| 2008-05-20 | $14.25 | $41.82 | 23,500 | — | — |
| 2008-05-19 | $14.28 | $41.91 | 41,700 | — | — |
| 2008-05-16 | $14.19 | $41.65 | 46,800 | — | — |
| 2008-05-15 | $14.13 | $41.47 | 30,400 | — | — |
| 2008-05-14 | $14.09 | $41.35 | 71,100 | — | — |
| 2008-05-13 | $14.05 | $41.24 | 34,000 | — | — |
| 2008-05-12 | $14.04 | $41.01 | 73,700 | — | — |
| 2008-05-09 | $14.16 | $41.36 | 28,300 | — | — |
| 2008-05-08 | $14.15 | $41.33 | 36,400 | — | — |
| 2008-05-07 | $14.13 | $41.27 | 24,800 | — | — |
| 2008-05-06 | $14.16 | $41.36 | 65,000 | — | — |
| 2008-05-05 | $14.17 | $41.39 | 65,000 | — | — |
| 2008-05-02 | $14.14 | $41.30 | 21,500 | — | — |
| 2008-05-01 | $14.10 | $41.18 | 90,500 | — | — |
| 2008-04-30 | $14.14 | $41.30 | 52,000 | — | — |
| 2008-04-29 | $14.06 | $41.07 | 21,100 | — | — |
| 2008-04-28 | $14.07 | $41.10 | 45,400 | — | — |
| 2008-04-25 | $14.12 | $41.24 | 27,900 | — | — |
| 2008-04-24 | $14.13 | $41.27 | 29,800 | — | — |
| 2008-04-23 | $14.13 | $41.27 | 14,700 | — | — |
| 2008-04-22 | $13.98 | $40.83 | 24,100 | — | — |
| 2008-04-21 | $14.00 | $40.89 | 97,600 | — | — |
| 2008-04-18 | $13.89 | $40.57 | 22,400 | — | — |
| 2008-04-17 | $13.83 | $40.40 | 32,400 | — | — |
| 2008-04-16 | $13.74 | $40.13 | 61,400 | — | — |
| 2008-04-15 | $13.57 | $39.64 | 54,600 | — | — |
| 2008-04-14 | $13.58 | $39.67 | 28,600 | — | — |
| 2008-04-11 | $13.60 | $39.72 | 40,700 | — | — |
| 2008-04-10 | $13.64 | $39.64 | 34,200 | — | — |
| 2008-04-09 | $13.57 | $39.44 | 51,800 | — | — |
| 2008-04-08 | $13.51 | $39.26 | 51,400 | — | — |
| 2008-04-07 | $13.66 | $39.70 | 64,000 | — | — |
| 2008-04-04 | $13.60 | $39.53 | 33,100 | — | — |
| 2008-04-03 | $13.55 | $39.38 | 30,300 | — | — |
| 2008-04-02 | $13.54 | $39.35 | 37,800 | — | — |
| 2008-04-01 | $13.63 | $39.61 | 72,300 | — | — |
| 2008-03-31 | $13.48 | $39.18 | 33,800 | — | — |
| 2008-03-28 | $13.45 | $39.09 | 36,800 | — | — |
| 2008-03-27 | $13.52 | $39.29 | 38,000 | — | — |
| 2008-03-26 | $13.54 | $39.35 | 60,100 | — | — |
| 2008-03-25 | $13.42 | $39.00 | 62,000 | — | — |
| 2008-03-24 | $13.30 | $38.65 | 82,400 | — | — |
| 2008-03-20 | $13.07 | $37.99 | 62,700 | — | — |
| 2008-03-19 | $13.14 | $38.19 | 70,300 | — | — |
| 2008-03-18 | $13.30 | $38.65 | 54,700 | — | — |
| 2008-03-17 | $13.03 | $37.87 | 39,800 | — | — |
| 2008-03-14 | $13.31 | $38.68 | 19,500 | — | — |
| 2008-03-13 | $13.44 | $39.06 | 30,800 | — | — |
| 2008-03-12 | $13.38 | $38.89 | 42,600 | — | — |
| 2008-03-11 | $13.70 | $39.62 | 67,000 | — | — |
| 2008-03-10 | $13.68 | $39.56 | 68,400 | — | — |
| 2008-03-07 | $13.68 | $39.56 | 69,800 | — | — |
| 2008-03-06 | $13.74 | $39.73 | 66,900 | — | — |
| 2008-03-05 | $13.94 | $40.31 | 69,800 | — | — |
| 2008-03-04 | $13.64 | $39.44 | 99,100 | — | — |
| 2008-03-03 | $13.78 | $39.85 | 141,400 | — | — |
| 2008-02-29 | $13.26 | $38.35 | 143,300 | — | — |
| 2008-02-28 | $13.51 | $39.07 | 70,900 | — | — |
| 2008-02-27 | $13.82 | $39.97 | 57,600 | — | — |
| 2008-02-26 | $14.11 | $40.80 | 32,600 | — | — |
| 2008-02-25 | $14.10 | $40.78 | 45,700 | — | — |
| 2008-02-22 | $13.86 | $40.08 | 52,200 | — | — |
| 2008-02-21 | $14.03 | $40.57 | 96,200 | — | — |
| 2008-02-20 | $14.37 | $41.56 | 62,000 | — | — |
| 2008-02-19 | $14.44 | $41.76 | 42,800 | — | — |
| 2008-02-15 | $14.20 | $41.06 | 96,800 | — | — |
| 2008-02-14 | $14.03 | $40.57 | 178,400 | — | — |
| 2008-02-13 | $14.68 | $42.45 | 83,700 | — | — |
| 2008-02-12 | $15.25 | $43.90 | 26,100 | — | — |
| 2008-02-11 | $15.20 | $43.76 | 53,400 | — | — |
| 2008-02-08 | $15.17 | $43.67 | 25,700 | — | — |
| 2008-02-07 | $15.11 | $43.50 | 60,100 | — | — |
| 2008-02-06 | $15.13 | $43.56 | 33,700 | — | — |
| 2008-02-05 | $15.08 | $43.41 | 50,700 | — | — |
| 2008-02-04 | $15.00 | $43.18 | 47,600 | — | — |
| 2008-02-01 | $15.06 | $43.36 | 44,200 | — | — |
| 2008-01-31 | $15.10 | $43.47 | 29,400 | — | — |
| 2008-01-30 | $15.13 | $43.56 | 33,900 | — | — |
| 2008-01-29 | $15.15 | $43.62 | 38,700 | — | — |
| 2008-01-28 | $15.13 | $43.56 | 34,500 | — | — |
| 2008-01-25 | $15.09 | $43.44 | 18,800 | — | — |
| 2008-01-24 | $15.12 | $43.53 | 63,600 | — | — |
| 2008-01-23 | $15.22 | $43.82 | 90,800 | — | — |
| 2008-01-22 | $14.92 | $42.95 | 46,800 | — | — |
| 2008-01-18 | $14.68 | $42.26 | 62,000 | — | — |
| 2008-01-17 | $15.00 | $43.18 | 55,400 | — | — |
| 2008-01-16 | $15.01 | $43.21 | 42,600 | — | — |
| 2008-01-15 | $14.96 | $43.07 | 60,300 | — | — |
| 2008-01-14 | $14.82 | $42.67 | 33,600 | — | — |
| 2008-01-11 | $14.73 | $42.41 | 38,100 | — | — |
| 2008-01-10 | $14.71 | $42.15 | 41,400 | — | — |
| 2008-01-09 | $14.70 | $42.13 | 42,900 | — | — |
| 2008-01-08 | $14.73 | $42.21 | 63,700 | — | — |
| 2008-01-07 | $14.69 | $42.10 | 49,000 | — | — |
| 2008-01-04 | $14.72 | $42.18 | 39,800 | — | — |
| 2008-01-03 | $14.73 | $42.21 | 64,500 | — | — |
| 2008-01-02 | $14.46 | $41.44 | 85,800 | — | — |