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
- 1986-04-03 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 | $11.22 | $11.59 | 745,300 | — | — |
| 2008-12-30 | $10.92 | $11.28 | 860,800 | — | — |
| 2008-12-29 | $11.18 | $11.55 | 1,318,900 | — | — |
| 2008-12-26 | $11.01 | $11.37 | 409,700 | — | — |
| 2008-12-24 | $10.40 | $10.74 | 292,800 | — | — |
| 2008-12-23 | $10.29 | $10.63 | 587,800 | — | — |
| 2008-12-22 | $10.45 | $10.80 | 519,100 | — | — |
| 2008-12-19 | $10.44 | $10.79 | 829,100 | — | — |
| 2008-12-18 | $10.75 | $11.11 | 1,088,900 | — | — |
| 2008-12-17 | $10.98 | $11.34 | 1,375,500 | — | — |
| 2008-12-16 | $10.68 | $11.03 | 1,068,700 | — | — |
| 2008-12-15 | $10.22 | $10.56 | 1,054,100 | — | — |
| 2008-12-12 | $9.97 | $10.30 | 590,800 | — | — |
| 2008-12-11 | $10.06 | $10.39 | 957,900 | — | — |
| 2008-12-10 | $9.83 | $10.16 | 1,117,000 | — | — |
| 2008-12-09 | $9.26 | $9.57 | 793,000 | — | — |
| 2008-12-08 | $9.35 | $9.66 | 811,100 | — | — |
| 2008-12-05 | $9.28 | $9.59 | 903,700 | — | — |
| 2008-12-04 | $9.29 | $9.60 | 428,800 | — | — |
| 2008-12-03 | $9.45 | $9.76 | 843,200 | — | — |
| 2008-12-02 | $9.35 | $9.66 | 939,000 | — | — |
| 2008-12-01 | $9.19 | $9.49 | 1,363,100 | — | — |
| 2008-11-28 | $10.00 | $10.33 | 377,600 | — | — |
| 2008-11-26 | $9.97 | $10.30 | 871,500 | — | — |
| 2008-11-25 | $10.01 | $10.34 | 852,700 | — | — |
| 2008-11-24 | $10.02 | $10.35 | 1,283,800 | — | — |
| 2008-11-21 | $9.43 | $9.74 | 1,219,400 | — | — |
| 2008-11-20 | $8.58 | $8.86 | 837,800 | — | — |
| 2008-11-19 | $8.60 | $8.88 | 811,800 | — | — |
| 2008-11-18 | $8.46 | $8.74 | 539,300 | — | — |
| 2008-11-17 | $8.71 | $9.00 | 424,200 | — | — |
| 2008-11-14 | $9.05 | $9.35 | 793,400 | — | — |
| 2008-11-13 | $8.85 | $9.14 | 1,090,900 | — | — |
| 2008-11-12 | $8.57 | $8.85 | 649,600 | — | — |
| 2008-11-11 | $9.14 | $9.44 | 406,900 | — | — |
| 2008-11-10 | $9.45 | $9.76 | 505,200 | — | — |
| 2008-11-07 | $9.27 | $9.58 | 710,300 | — | — |
| 2008-11-06 | $9.20 | $9.50 | 504,600 | — | — |
| 2008-11-05 | $9.36 | $9.67 | 480,100 | — | — |
| 2008-11-04 | $9.45 | $9.76 | 639,400 | — | — |
| 2008-11-03 | $8.85 | $9.14 | 355,900 | — | — |
| 2008-10-31 | $8.76 | $9.05 | 610,500 | — | — |
| 2008-10-30 | $9.05 | $9.35 | 618,900 | — | — |
| 2008-10-29 | $9.36 | $9.67 | 983,000 | — | — |
| 2008-10-28 | $8.80 | $9.08 | 525,200 | — | — |
| 2008-10-27 | $8.46 | $8.73 | 890,600 | — | — |
| 2008-10-24 | $8.72 | $9.00 | 1,780,500 | — | — |
| 2008-10-23 | $8.18 | $8.44 | 2,026,900 | — | — |
| 2008-10-22 | $8.60 | $8.87 | 2,068,600 | — | — |
| 2008-10-21 | $9.21 | $9.50 | 991,700 | — | — |
| 2008-10-20 | $9.37 | $9.67 | 958,400 | — | — |
| 2008-10-17 | $9.14 | $9.43 | 1,623,200 | — | — |
| 2008-10-16 | $9.86 | $10.18 | 2,362,500 | — | — |
| 2008-10-15 | $10.40 | $10.73 | 912,100 | — | — |
| 2008-10-14 | $11.05 | $11.40 | 1,042,200 | — | — |
| 2008-10-13 | $10.55 | $10.89 | 1,373,400 | — | — |
| 2008-10-10 | $10.85 | $11.20 | 4,059,100 | — | — |
| 2008-10-09 | $11.55 | $11.92 | 1,652,400 | — | — |
| 2008-10-08 | $11.30 | $11.66 | 2,708,600 | — | — |
| 2008-10-07 | $10.84 | $11.19 | 1,621,400 | — | — |
| 2008-10-06 | $10.32 | $10.65 | 2,716,700 | — | — |
| 2008-10-03 | $10.22 | $10.55 | 1,605,600 | — | — |
| 2008-10-02 | $10.11 | $10.43 | 1,939,200 | — | — |
| 2008-10-01 | $10.82 | $11.17 | 1,128,900 | — | — |
| 2008-09-30 | $10.83 | $11.18 | 1,925,900 | — | — |
| 2008-09-29 | $11.47 | $11.84 | 2,728,200 | — | — |
| 2008-09-26 | $11.11 | $11.47 | 1,720,800 | — | — |
| 2008-09-25 | $10.98 | $11.33 | 1,169,900 | — | — |
| 2008-09-24 | $10.99 | $11.34 | 1,202,600 | — | — |
| 2008-09-23 | $11.06 | $11.41 | 5,415,000 | — | — |
| 2008-09-22 | $12.50 | $12.90 | 3,118,000 | — | — |
| 2008-09-19 | $11.45 | $11.82 | 1,836,500 | — | — |
| 2008-09-18 | $10.43 | $10.76 | 4,322,400 | — | — |
| 2008-09-17 | $10.88 | $11.23 | 3,479,500 | — | — |
| 2008-09-16 | $9.28 | $9.58 | 1,867,400 | — | — |
| 2008-09-15 | $9.69 | $10.00 | 1,662,600 | — | — |
| 2008-09-12 | $9.44 | $9.74 | 1,460,500 | — | — |
| 2008-09-11 | $8.70 | $8.98 | 1,708,100 | — | — |
| 2008-09-10 | $9.03 | $9.32 | 2,297,500 | — | — |
| 2008-09-09 | $9.30 | $9.60 | 1,914,300 | — | — |
| 2008-09-08 | $10.07 | $10.39 | 729,900 | — | — |
| 2008-09-05 | $9.99 | $10.31 | 1,092,800 | — | — |
| 2008-09-04 | $10.14 | $10.46 | 631,600 | — | — |
| 2008-09-03 | $10.11 | $10.43 | 571,200 | — | — |
| 2008-09-02 | $10.26 | $10.59 | 655,600 | — | — |
| 2008-08-29 | $10.69 | $11.03 | 444,300 | — | — |
| 2008-08-28 | $10.75 | $11.09 | 532,000 | — | — |
| 2008-08-27 | $10.70 | $11.04 | 766,200 | — | — |
| 2008-08-26 | $10.61 | $10.95 | 530,700 | — | — |
| 2008-08-25 | $10.54 | $10.88 | 479,700 | — | — |
| 2008-08-22 | $10.55 | $10.89 | 741,900 | — | — |
| 2008-08-21 | $10.96 | $11.31 | 1,268,000 | — | — |
| 2008-08-20 | $10.43 | $10.76 | 802,800 | — | — |
| 2008-08-19 | $10.41 | $10.74 | 930,200 | — | — |
| 2008-08-18 | $10.20 | $10.53 | 1,459,800 | — | — |
| 2008-08-15 | $10.18 | $10.51 | 2,499,700 | — | — |
| 2008-08-14 | $10.61 | $10.95 | 1,479,900 | — | — |
| 2008-08-13 | $11.28 | $11.64 | 1,142,200 | — | — |
| 2008-08-12 | $10.99 | $11.34 | 1,343,400 | — | — |
| 2008-08-11 | $11.06 | $11.41 | 1,366,500 | — | — |
| 2008-08-08 | $11.77 | $12.15 | 1,333,700 | — | — |
| 2008-08-07 | $12.17 | $12.56 | 768,500 | — | — |
| 2008-08-06 | $12.24 | $12.63 | 485,000 | — | — |
| 2008-08-05 | $12.13 | $12.52 | 1,122,000 | — | — |
| 2008-08-04 | $12.43 | $12.83 | 521,800 | — | — |
| 2008-08-01 | $12.78 | $13.19 | 358,000 | — | — |
| 2008-07-31 | $12.94 | $13.35 | 433,500 | — | — |
| 2008-07-30 | $12.85 | $13.26 | 836,200 | — | — |
| 2008-07-29 | $12.79 | $13.20 | 516,200 | — | — |
| 2008-07-28 | $12.95 | $13.36 | 529,000 | — | — |
| 2008-07-25 | $12.88 | $13.29 | 524,500 | — | — |
| 2008-07-24 | $12.99 | $13.41 | 875,300 | — | — |
| 2008-07-23 | $12.62 | $13.02 | 1,240,700 | — | — |
| 2008-07-22 | $13.21 | $13.63 | 790,800 | — | — |
| 2008-07-21 | $13.43 | $13.86 | 536,800 | — | — |
| 2008-07-18 | $13.27 | $13.69 | 651,800 | — | — |
| 2008-07-17 | $13.39 | $13.82 | 1,235,400 | — | — |
| 2008-07-16 | $13.51 | $13.94 | 1,486,800 | — | — |
| 2008-07-15 | $13.62 | $14.06 | 4,360,200 | — | — |
| 2008-07-14 | $14.38 | $14.84 | 1,576,000 | — | — |
| 2008-07-11 | $13.97 | $14.42 | 1,397,500 | — | — |
| 2008-07-10 | $13.42 | $13.85 | 654,200 | — | — |
| 2008-07-09 | $13.05 | $13.47 | 613,100 | — | — |
| 2008-07-08 | $13.08 | $13.50 | 473,700 | — | — |
| 2008-07-07 | $13.18 | $13.60 | 726,200 | — | — |
| 2008-07-03 | $13.32 | $13.75 | 376,900 | — | — |
| 2008-07-02 | $13.42 | $13.85 | 525,100 | — | — |
| 2008-07-01 | $13.38 | $13.81 | 793,200 | — | — |
| 2008-06-30 | $12.95 | $13.36 | 1,118,900 | — | — |
| 2008-06-27 | $13.00 | $13.42 | 838,200 | — | — |
| 2008-06-26 | $12.83 | $13.24 | 666,700 | — | — |
| 2008-06-25 | $12.32 | $12.71 | 299,900 | — | — |
| 2008-06-24 | $12.31 | $12.70 | 369,000 | — | — |
| 2008-06-23 | $12.44 | $12.84 | 612,800 | — | — |
| 2008-06-20 | $12.67 | $13.07 | 312,500 | — | — |
| 2008-06-19 | $12.51 | $12.91 | 386,100 | — | — |
| 2008-06-18 | $12.45 | $12.85 | 515,700 | — | — |
| 2008-06-17 | $12.16 | $12.55 | 367,100 | — | — |
| 2008-06-16 | $12.22 | $12.61 | 529,800 | — | — |
| 2008-06-13 | $12.16 | $12.55 | 320,700 | — | — |
| 2008-06-12 | $12.26 | $12.65 | 541,500 | — | — |
| 2008-06-11 | $12.37 | $12.77 | 255,800 | — | — |
| 2008-06-10 | $12.15 | $12.54 | 558,600 | — | — |
| 2008-06-09 | $12.41 | $12.81 | 385,100 | — | — |
| 2008-06-06 | $12.59 | $12.99 | 529,600 | — | — |
| 2008-06-05 | $12.37 | $12.77 | 337,700 | — | — |
| 2008-06-04 | $12.17 | $12.56 | 352,000 | — | — |
| 2008-06-03 | $12.20 | $12.59 | 153,700 | — | — |
| 2008-06-02 | $12.32 | $12.71 | 292,500 | — | — |
| 2008-05-30 | $12.36 | $12.76 | 545,600 | — | — |
| 2008-05-29 | $12.23 | $12.62 | 568,200 | — | — |
| 2008-05-28 | $12.54 | $12.94 | 472,800 | — | — |
| 2008-05-27 | $12.56 | $12.96 | 433,300 | — | — |
| 2008-05-23 | $12.86 | $13.27 | 467,900 | — | — |
| 2008-05-22 | $12.84 | $13.25 | 430,900 | — | — |
| 2008-05-21 | $13.01 | $13.43 | 695,600 | — | — |
| 2008-05-20 | $12.93 | $13.34 | 717,800 | — | — |
| 2008-05-19 | $12.44 | $12.84 | 520,000 | — | — |
| 2008-05-16 | $12.37 | $12.77 | 929,600 | — | — |
| 2008-05-15 | $12.12 | $12.51 | 388,700 | — | — |
| 2008-05-14 | $12.04 | $12.42 | 443,500 | — | — |
| 2008-05-13 | $12.13 | $12.52 | 677,900 | — | — |
| 2008-05-12 | $12.27 | $12.66 | 536,700 | — | — |
| 2008-05-09 | $12.34 | $12.73 | 523,400 | — | — |
| 2008-05-08 | $12.28 | $12.67 | 529,000 | — | — |
| 2008-05-07 | $12.10 | $12.49 | 518,400 | — | — |
| 2008-05-06 | $12.33 | $12.72 | 401,800 | — | — |
| 2008-05-05 | $12.12 | $12.51 | 612,700 | — | — |
| 2008-05-02 | $11.95 | $12.33 | 517,400 | — | — |
| 2008-05-01 | $11.77 | $12.15 | 1,099,900 | — | — |
| 2008-04-30 | $12.00 | $12.38 | 980,900 | — | — |
| 2008-04-29 | $11.96 | $12.34 | 672,400 | — | — |
| 2008-04-28 | $12.25 | $12.64 | 794,400 | — | — |
| 2008-04-25 | $12.25 | $12.64 | 636,100 | — | — |
| 2008-04-24 | $12.18 | $12.57 | 1,432,300 | — | — |
| 2008-04-23 | $12.46 | $12.86 | 585,400 | — | — |
| 2008-04-22 | $12.69 | $13.10 | 694,200 | — | — |
| 2008-04-21 | $12.67 | $13.07 | 675,200 | — | — |
| 2008-04-18 | $12.88 | $13.29 | 827,900 | — | — |
| 2008-04-17 | $13.11 | $13.53 | 604,700 | — | — |
| 2008-04-16 | $13.24 | $13.66 | 630,400 | — | — |
| 2008-04-15 | $12.92 | $13.33 | 441,400 | — | — |
| 2008-04-14 | $12.87 | $13.28 | 382,400 | — | — |
| 2008-04-11 | $12.93 | $13.34 | 369,000 | — | — |
| 2008-04-10 | $13.01 | $13.43 | 496,800 | — | — |
| 2008-04-09 | $13.15 | $13.57 | 541,500 | — | — |
| 2008-04-08 | $12.72 | $13.13 | 468,200 | — | — |
| 2008-04-07 | $12.90 | $13.31 | 682,000 | — | — |
| 2008-04-04 | $12.80 | $13.21 | 702,200 | — | — |
| 2008-04-03 | $12.57 | $12.97 | 581,900 | — | — |
| 2008-04-02 | $12.74 | $13.15 | 929,000 | — | — |
| 2008-04-01 | $12.15 | $12.54 | 1,541,900 | — | — |
| 2008-03-31 | $12.58 | $12.98 | 826,100 | — | — |
| 2008-03-28 | $12.99 | $13.41 | 913,900 | — | — |
| 2008-03-27 | $13.23 | $13.65 | 696,800 | — | — |
| 2008-03-26 | $13.38 | $13.81 | 1,248,000 | — | — |
| 2008-03-25 | $13.17 | $13.59 | 1,172,000 | — | — |
| 2008-03-24 | $12.60 | $13.00 | 1,388,000 | — | — |
| 2008-03-20 | $12.29 | $12.68 | 3,505,400 | — | — |
| 2008-03-19 | $13.27 | $13.69 | 2,692,000 | — | — |
| 2008-03-18 | $14.00 | $14.45 | 1,719,200 | — | — |
| 2008-03-17 | $14.79 | $15.26 | 2,196,900 | — | — |
| 2008-03-14 | $14.54 | $15.00 | 1,060,600 | — | — |
| 2008-03-13 | $14.35 | $14.81 | 1,143,800 | — | — |
| 2008-03-12 | $13.90 | $14.34 | 694,500 | — | — |
| 2008-03-11 | $13.75 | $14.19 | 721,000 | — | — |
| 2008-03-10 | $13.49 | $13.92 | 790,900 | — | — |
| 2008-03-07 | $13.66 | $14.10 | 712,900 | — | — |
| 2008-03-06 | $13.88 | $14.32 | 1,049,800 | — | — |
| 2008-03-05 | $14.03 | $14.48 | 1,123,800 | — | — |
| 2008-03-04 | $13.42 | $13.85 | 1,382,700 | — | — |
| 2008-03-03 | $13.51 | $13.94 | 1,169,000 | — | — |
| 2008-02-29 | $13.48 | $13.91 | 881,700 | — | — |
| 2008-02-28 | $13.62 | $14.06 | 1,001,500 | — | — |
| 2008-02-27 | $13.31 | $13.74 | 2,004,900 | — | — |
| 2008-02-26 | $13.62 | $14.06 | 857,200 | — | — |
| 2008-02-25 | $13.21 | $13.63 | 772,500 | — | — |
| 2008-02-22 | $13.28 | $13.70 | 607,200 | — | — |
| 2008-02-21 | $13.03 | $13.45 | 726,900 | — | — |
| 2008-02-20 | $13.02 | $13.44 | 784,500 | — | — |
| 2008-02-19 | $12.84 | $13.25 | 539,800 | — | — |
| 2008-02-15 | $12.50 | $12.90 | 431,100 | — | — |
| 2008-02-14 | $12.51 | $12.91 | 320,200 | — | — |
| 2008-02-13 | $12.55 | $12.95 | 466,900 | — | — |
| 2008-02-12 | $12.53 | $12.93 | 516,100 | — | — |
| 2008-02-11 | $12.70 | $13.11 | 590,800 | — | — |
| 2008-02-08 | $12.57 | $12.97 | 549,900 | — | — |
| 2008-02-07 | $12.35 | $12.74 | 875,100 | — | — |
| 2008-02-06 | $12.22 | $12.61 | 436,100 | — | — |
| 2008-02-05 | $12.06 | $12.45 | 534,600 | — | — |
| 2008-02-04 | $12.27 | $12.66 | 808,800 | — | — |
| 2008-02-01 | $12.29 | $12.68 | 1,214,900 | — | — |
| 2008-01-31 | $12.56 | $12.96 | 1,471,100 | — | — |
| 2008-01-30 | $12.32 | $12.71 | 1,283,700 | — | — |
| 2008-01-29 | $12.01 | $12.39 | 755,800 | — | — |
| 2008-01-28 | $12.09 | $12.48 | 837,000 | — | — |
| 2008-01-25 | $11.68 | $12.05 | 568,000 | — | — |
| 2008-01-24 | $11.70 | $12.07 | 667,300 | — | — |
| 2008-01-23 | $11.30 | $11.66 | 545,300 | — | — |
| 2008-01-22 | $11.30 | $11.66 | 1,418,200 | — | — |
| 2008-01-18 | $11.38 | $11.74 | 853,100 | — | — |
| 2008-01-17 | $11.25 | $11.61 | 579,900 | — | — |
| 2008-01-16 | $11.25 | $11.61 | 923,000 | — | — |
| 2008-01-15 | $11.25 | $11.61 | 961,800 | — | — |
| 2008-01-14 | $11.59 | $11.96 | 773,000 | — | — |
| 2008-01-11 | $11.38 | $11.74 | 493,000 | — | — |
| 2008-01-10 | $11.38 | $11.74 | 811,500 | — | — |
| 2008-01-09 | $11.12 | $11.48 | 859,400 | — | — |
| 2008-01-08 | $11.47 | $11.84 | 655,600 | — | — |
| 2008-01-07 | $11.18 | $11.54 | 365,300 | — | — |
| 2008-01-04 | $11.17 | $11.53 | 337,900 | — | — |
| 2008-01-03 | $11.20 | $11.56 | 507,100 | — | — |
| 2008-01-02 | $11.09 | $11.44 | 558,700 | — | — |