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
- 1995-11-17 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 | $9.95 | $9.95 | 347,800 | — | — |
| 2008-12-30 | $10.10 | $10.10 | 222,700 | — | — |
| 2008-12-29 | $9.55 | $9.55 | 211,500 | — | — |
| 2008-12-26 | $9.59 | $9.59 | 95,300 | — | — |
| 2008-12-24 | $9.68 | $9.68 | 101,900 | — | — |
| 2008-12-23 | $9.62 | $9.62 | 182,300 | — | — |
| 2008-12-22 | $9.67 | $9.67 | 302,800 | — | — |
| 2008-12-19 | $9.92 | $9.92 | 376,600 | — | — |
| 2008-12-18 | $9.86 | $9.86 | 336,800 | — | — |
| 2008-12-17 | $9.98 | $9.98 | 446,500 | — | — |
| 2008-12-16 | $10.08 | $10.08 | 228,900 | — | — |
| 2008-12-15 | $9.46 | $9.46 | 233,400 | — | — |
| 2008-12-12 | $10.14 | $10.14 | 429,800 | — | — |
| 2008-12-11 | $9.14 | $9.14 | 312,000 | — | — |
| 2008-12-10 | $9.62 | $9.62 | 348,800 | — | — |
| 2008-12-09 | $9.48 | $9.48 | 430,700 | — | — |
| 2008-12-08 | $9.29 | $9.29 | 451,400 | — | — |
| 2008-12-05 | $8.55 | $8.55 | 387,800 | — | — |
| 2008-12-04 | $7.88 | $7.88 | 583,000 | — | — |
| 2008-12-03 | $7.59 | $7.59 | 266,700 | — | — |
| 2008-12-02 | $7.25 | $7.25 | 246,200 | — | — |
| 2008-12-01 | $6.98 | $6.98 | 274,000 | — | — |
| 2008-11-28 | $7.78 | $7.78 | 94,000 | — | — |
| 2008-11-26 | $7.92 | $7.92 | 762,300 | — | — |
| 2008-11-25 | $6.77 | $6.77 | 487,300 | — | — |
| 2008-11-24 | $6.96 | $6.96 | 413,300 | — | — |
| 2008-11-21 | $6.63 | $6.63 | 566,200 | — | — |
| 2008-11-20 | $5.94 | $5.94 | 621,900 | — | — |
| 2008-11-19 | $6.37 | $6.37 | 451,800 | — | — |
| 2008-11-18 | $6.72 | $6.72 | 349,000 | — | — |
| 2008-11-17 | $6.74 | $6.74 | 310,600 | — | — |
| 2008-11-14 | $7.16 | $7.16 | 595,400 | — | — |
| 2008-11-13 | $8.41 | $8.41 | 823,500 | — | — |
| 2008-11-12 | $8.04 | $8.04 | 323,100 | — | — |
| 2008-11-11 | $8.93 | $8.93 | 344,200 | — | — |
| 2008-11-10 | $9.45 | $9.45 | 240,800 | — | — |
| 2008-11-07 | $9.76 | $9.76 | 226,200 | — | — |
| 2008-11-06 | $9.67 | $9.67 | 291,600 | — | — |
| 2008-11-05 | $10.37 | $10.37 | 276,600 | — | — |
| 2008-11-04 | $11.11 | $11.11 | 283,700 | — | — |
| 2008-11-03 | $10.91 | $10.91 | 499,700 | — | — |
| 2008-10-31 | $10.67 | $10.67 | 505,700 | — | — |
| 2008-10-30 | $9.80 | $9.80 | 691,600 | — | — |
| 2008-10-29 | $9.66 | $9.66 | 797,600 | — | — |
| 2008-10-28 | $8.97 | $8.97 | 389,500 | — | — |
| 2008-10-27 | $8.10 | $8.10 | 278,000 | — | — |
| 2008-10-24 | $8.47 | $8.47 | 850,000 | — | — |
| 2008-10-23 | $8.98 | $8.98 | 1,140,300 | — | — |
| 2008-10-22 | $8.97 | $8.97 | 965,700 | — | — |
| 2008-10-21 | $9.94 | $9.94 | 565,600 | — | — |
| 2008-10-20 | $10.40 | $10.40 | 403,200 | — | — |
| 2008-10-17 | $10.18 | $10.18 | 362,800 | — | — |
| 2008-10-16 | $10.62 | $10.62 | 386,500 | — | — |
| 2008-10-15 | $9.54 | $9.54 | 324,100 | — | — |
| 2008-10-14 | $10.49 | $10.49 | 407,200 | — | — |
| 2008-10-13 | $10.91 | $10.91 | 398,700 | — | — |
| 2008-10-10 | $10.00 | $10.00 | 869,000 | — | — |
| 2008-10-09 | $10.02 | $10.02 | 830,800 | — | — |
| 2008-10-08 | $10.58 | $10.58 | 1,087,300 | — | — |
| 2008-10-07 | $10.68 | $10.68 | 503,500 | — | — |
| 2008-10-06 | $11.63 | $11.63 | 896,300 | — | — |
| 2008-10-03 | $12.41 | $12.41 | 428,700 | — | — |
| 2008-10-02 | $12.68 | $12.68 | 470,400 | — | — |
| 2008-10-01 | $13.42 | $13.42 | 389,900 | — | — |
| 2008-09-30 | $13.68 | $13.68 | 436,700 | — | — |
| 2008-09-29 | $13.42 | $13.42 | 521,600 | — | — |
| 2008-09-26 | $14.89 | $14.89 | 238,400 | — | — |
| 2008-09-25 | $14.92 | $14.92 | 344,100 | — | — |
| 2008-09-24 | $14.49 | $14.49 | 428,200 | — | — |
| 2008-09-23 | $14.55 | $14.55 | 396,400 | — | — |
| 2008-09-22 | $14.55 | $14.55 | 352,900 | — | — |
| 2008-09-19 | $15.35 | $15.35 | 1,260,600 | — | — |
| 2008-09-18 | $13.68 | $13.68 | 688,800 | — | — |
| 2008-09-17 | $13.12 | $13.12 | 596,000 | — | — |
| 2008-09-16 | $14.00 | $14.00 | 501,700 | — | — |
| 2008-09-15 | $13.63 | $13.63 | 448,900 | — | — |
| 2008-09-12 | $14.27 | $14.27 | 399,600 | — | — |
| 2008-09-11 | $14.69 | $14.69 | 333,700 | — | — |
| 2008-09-10 | $14.42 | $14.42 | 462,200 | — | — |
| 2008-09-09 | $14.06 | $14.06 | 500,000 | — | — |
| 2008-09-08 | $14.76 | $14.76 | 355,300 | — | — |
| 2008-09-05 | $14.71 | $14.71 | 480,300 | — | — |
| 2008-09-04 | $15.10 | $15.10 | 425,200 | — | — |
| 2008-09-03 | $16.33 | $16.33 | 656,100 | — | — |
| 2008-09-02 | $16.59 | $16.59 | 313,500 | — | — |
| 2008-08-29 | $16.13 | $16.13 | 204,600 | — | — |
| 2008-08-28 | $16.59 | $16.59 | 209,900 | — | — |
| 2008-08-27 | $16.23 | $16.23 | 270,000 | — | — |
| 2008-08-26 | $16.01 | $16.01 | 249,800 | — | — |
| 2008-08-25 | $16.07 | $16.07 | 225,600 | — | — |
| 2008-08-22 | $16.32 | $16.32 | 230,700 | — | — |
| 2008-08-21 | $15.79 | $15.79 | 317,700 | — | — |
| 2008-08-20 | $16.04 | $16.04 | 357,400 | — | — |
| 2008-08-19 | $16.23 | $16.23 | 345,600 | — | — |
| 2008-08-18 | $16.30 | $16.30 | 258,200 | — | — |
| 2008-08-15 | $16.55 | $16.55 | 449,800 | — | — |
| 2008-08-14 | $15.92 | $15.92 | 378,500 | — | — |
| 2008-08-13 | $16.82 | $16.82 | 612,200 | — | — |
| 2008-08-12 | $15.72 | $15.72 | 250,500 | — | — |
| 2008-08-11 | $16.00 | $16.00 | 423,100 | — | — |
| 2008-08-08 | $15.22 | $15.22 | 285,300 | — | — |
| 2008-08-07 | $14.68 | $14.68 | 272,500 | — | — |
| 2008-08-06 | $14.86 | $14.86 | 326,100 | — | — |
| 2008-08-05 | $15.03 | $15.03 | 910,700 | — | — |
| 2008-08-04 | $13.61 | $13.61 | 347,700 | — | — |
| 2008-08-01 | $14.00 | $14.00 | 204,700 | — | — |
| 2008-07-31 | $13.82 | $13.82 | 286,600 | — | — |
| 2008-07-30 | $14.15 | $14.15 | 252,700 | — | — |
| 2008-07-29 | $14.02 | $14.02 | 282,100 | — | — |
| 2008-07-28 | $13.58 | $13.58 | 273,700 | — | — |
| 2008-07-25 | $13.79 | $13.79 | 468,800 | — | — |
| 2008-07-24 | $14.20 | $14.20 | 1,252,700 | — | — |
| 2008-07-23 | $14.14 | $14.14 | 1,104,300 | — | — |
| 2008-07-22 | $13.69 | $13.69 | 659,800 | — | — |
| 2008-07-21 | $13.61 | $13.61 | 791,700 | — | — |
| 2008-07-18 | $13.48 | $13.48 | 704,900 | — | — |
| 2008-07-17 | $13.69 | $13.69 | 611,500 | — | — |
| 2008-07-16 | $13.66 | $13.66 | 480,700 | — | — |
| 2008-07-15 | $13.02 | $13.02 | 495,500 | — | — |
| 2008-07-14 | $12.63 | $12.63 | 617,800 | — | — |
| 2008-07-11 | $12.93 | $12.93 | 1,181,100 | — | — |
| 2008-07-10 | $14.39 | $14.39 | 253,200 | — | — |
| 2008-07-09 | $13.90 | $13.90 | 367,000 | — | — |
| 2008-07-08 | $14.55 | $14.55 | 315,000 | — | — |
| 2008-07-07 | $14.19 | $14.19 | 500,200 | — | — |
| 2008-07-03 | $13.96 | $13.96 | 159,700 | — | — |
| 2008-07-02 | $13.85 | $13.85 | 236,400 | — | — |
| 2008-07-01 | $14.19 | $14.19 | 938,500 | — | — |
| 2008-06-30 | $13.70 | $13.70 | 541,800 | — | — |
| 2008-06-27 | $13.99 | $13.99 | 914,100 | — | — |
| 2008-06-26 | $13.85 | $13.85 | 356,900 | — | — |
| 2008-06-25 | $14.64 | $14.64 | 392,700 | — | — |
| 2008-06-24 | $14.56 | $14.56 | 1,048,600 | — | — |
| 2008-06-23 | $13.73 | $13.73 | 301,300 | — | — |
| 2008-06-20 | $13.89 | $13.89 | 530,000 | — | — |
| 2008-06-19 | $14.11 | $14.11 | 371,700 | — | — |
| 2008-06-18 | $14.11 | $14.11 | 246,900 | — | — |
| 2008-06-17 | $14.11 | $14.11 | 233,500 | — | — |
| 2008-06-16 | $14.45 | $14.45 | 176,700 | — | — |
| 2008-06-13 | $14.16 | $14.16 | 362,200 | — | — |
| 2008-06-12 | $13.37 | $13.37 | 239,200 | — | — |
| 2008-06-11 | $13.21 | $13.21 | 200,100 | — | — |
| 2008-06-10 | $13.67 | $13.67 | 405,500 | — | — |
| 2008-06-09 | $13.97 | $13.97 | 257,400 | — | — |
| 2008-06-06 | $14.14 | $14.14 | 315,800 | — | — |
| 2008-06-05 | $14.73 | $14.73 | 395,900 | — | — |
| 2008-06-04 | $15.05 | $15.05 | 309,900 | — | — |
| 2008-06-03 | $15.00 | $15.00 | 305,800 | — | — |
| 2008-06-02 | $15.29 | $15.29 | 442,500 | — | — |
| 2008-05-30 | $15.84 | $15.84 | 491,400 | — | — |
| 2008-05-29 | $15.27 | $15.27 | 178,100 | — | — |
| 2008-05-28 | $15.16 | $15.16 | 172,900 | — | — |
| 2008-05-27 | $15.38 | $15.38 | 123,800 | — | — |
| 2008-05-23 | $14.97 | $14.97 | 224,900 | — | — |
| 2008-05-22 | $15.46 | $15.46 | 266,300 | — | — |
| 2008-05-21 | $15.27 | $15.27 | 263,900 | — | — |
| 2008-05-20 | $15.56 | $15.56 | 208,400 | — | — |
| 2008-05-19 | $15.87 | $15.87 | 250,300 | — | — |
| 2008-05-16 | $15.93 | $15.93 | 315,500 | — | — |
| 2008-05-15 | $16.10 | $16.10 | 185,700 | — | — |
| 2008-05-14 | $16.06 | $16.06 | 503,600 | — | — |
| 2008-05-13 | $15.51 | $15.51 | 231,200 | — | — |
| 2008-05-12 | $15.22 | $15.22 | 442,300 | — | — |
| 2008-05-09 | $15.23 | $15.23 | 960,600 | — | — |
| 2008-05-08 | $14.26 | $14.26 | 328,700 | — | — |
| 2008-05-07 | $14.43 | $14.43 | 299,900 | — | — |
| 2008-05-06 | $14.65 | $14.65 | 292,300 | — | — |
| 2008-05-05 | $14.44 | $14.44 | 310,600 | — | — |
| 2008-05-02 | $14.16 | $14.16 | 424,000 | — | — |
| 2008-05-01 | $14.50 | $14.50 | 439,900 | — | — |
| 2008-04-30 | $14.00 | $14.00 | 255,800 | — | — |
| 2008-04-29 | $14.32 | $14.32 | 333,800 | — | — |
| 2008-04-28 | $14.38 | $14.38 | 500,800 | — | — |
| 2008-04-25 | $14.93 | $14.93 | 1,834,100 | — | — |
| 2008-04-24 | $14.43 | $14.43 | 1,908,100 | — | — |
| 2008-04-23 | $13.47 | $13.47 | 772,300 | — | — |
| 2008-04-22 | $13.70 | $13.70 | 739,400 | — | — |
| 2008-04-21 | $14.11 | $14.11 | 466,200 | — | — |
| 2008-04-18 | $13.77 | $13.77 | 651,800 | — | — |
| 2008-04-17 | $13.82 | $13.82 | 283,400 | — | — |
| 2008-04-16 | $14.09 | $14.09 | 661,800 | — | — |
| 2008-04-15 | $13.59 | $13.59 | 656,000 | — | — |
| 2008-04-14 | $13.24 | $13.24 | 493,500 | — | — |
| 2008-04-11 | $13.09 | $13.09 | 366,000 | — | — |
| 2008-04-10 | $13.78 | $13.78 | 415,200 | — | — |
| 2008-04-09 | $13.45 | $13.45 | 324,600 | — | — |
| 2008-04-08 | $13.67 | $13.67 | 378,100 | — | — |
| 2008-04-07 | $13.79 | $13.79 | 317,100 | — | — |
| 2008-04-04 | $13.89 | $13.89 | 700,200 | — | — |
| 2008-04-03 | $14.16 | $14.16 | 700,300 | — | — |
| 2008-04-02 | $14.06 | $14.06 | 644,100 | — | — |
| 2008-04-01 | $13.68 | $13.68 | 751,400 | — | — |
| 2008-03-31 | $13.26 | $13.26 | 387,400 | — | — |
| 2008-03-28 | $13.00 | $13.00 | 702,800 | — | — |
| 2008-03-27 | $13.03 | $13.03 | 625,500 | — | — |
| 2008-03-26 | $13.59 | $13.59 | 750,300 | — | — |
| 2008-03-25 | $13.61 | $13.61 | 660,800 | — | — |
| 2008-03-24 | $13.81 | $13.81 | 441,700 | — | — |
| 2008-03-20 | $13.10 | $13.10 | 782,500 | — | — |
| 2008-03-19 | $12.76 | $12.76 | 739,700 | — | — |
| 2008-03-18 | $13.20 | $13.20 | 883,600 | — | — |
| 2008-03-17 | $13.29 | $13.29 | 439,400 | — | — |
| 2008-03-14 | $13.43 | $13.43 | 575,300 | — | — |
| 2008-03-13 | $13.65 | $13.65 | 773,500 | — | — |
| 2008-03-12 | $13.38 | $13.38 | 748,800 | — | — |
| 2008-03-11 | $13.19 | $13.19 | 663,600 | — | — |
| 2008-03-10 | $12.44 | $12.44 | 269,200 | — | — |
| 2008-03-07 | $12.68 | $12.68 | 794,100 | — | — |
| 2008-03-06 | $12.36 | $12.36 | 387,700 | — | — |
| 2008-03-05 | $13.02 | $13.02 | 309,400 | — | — |
| 2008-03-04 | $12.94 | $12.94 | 306,200 | — | — |
| 2008-03-03 | $12.58 | $12.58 | 401,600 | — | — |
| 2008-02-29 | $12.82 | $12.82 | 492,200 | — | — |
| 2008-02-28 | $12.82 | $12.82 | 488,800 | — | — |
| 2008-02-27 | $13.20 | $13.20 | 579,700 | — | — |
| 2008-02-26 | $13.47 | $13.47 | 576,600 | — | — |
| 2008-02-25 | $13.54 | $13.54 | 603,000 | — | — |
| 2008-02-22 | $13.00 | $13.00 | 617,800 | — | — |
| 2008-02-21 | $13.03 | $13.03 | 551,900 | — | — |
| 2008-02-20 | $12.88 | $12.88 | 390,500 | — | — |
| 2008-02-19 | $12.42 | $12.42 | 317,300 | — | — |
| 2008-02-15 | $12.19 | $12.19 | 378,500 | — | — |
| 2008-02-14 | $12.30 | $12.30 | 450,500 | — | — |
| 2008-02-13 | $12.31 | $12.31 | 944,000 | — | — |
| 2008-02-12 | $11.79 | $11.79 | 483,500 | — | — |
| 2008-02-11 | $11.39 | $11.39 | 645,400 | — | — |
| 2008-02-08 | $11.68 | $11.68 | 1,649,400 | — | — |
| 2008-02-07 | $11.28 | $11.28 | 741,700 | — | — |
| 2008-02-06 | $11.07 | $11.07 | 425,900 | — | — |
| 2008-02-05 | $11.11 | $11.11 | 352,800 | — | — |
| 2008-02-04 | $11.57 | $11.57 | 339,600 | — | — |
| 2008-02-01 | $12.25 | $12.25 | 777,100 | — | — |
| 2008-01-31 | $10.81 | $10.81 | 480,500 | — | — |
| 2008-01-30 | $10.81 | $10.81 | 376,300 | — | — |
| 2008-01-29 | $10.73 | $10.73 | 256,600 | — | — |
| 2008-01-28 | $10.54 | $10.54 | 379,500 | — | — |
| 2008-01-25 | $10.32 | $10.32 | 678,000 | — | — |
| 2008-01-24 | $9.88 | $9.88 | 995,000 | — | — |
| 2008-01-23 | $9.98 | $9.98 | 1,540,500 | — | — |
| 2008-01-22 | $11.03 | $11.03 | 451,100 | — | — |
| 2008-01-18 | $11.09 | $11.09 | 604,300 | — | — |
| 2008-01-17 | $10.93 | $10.93 | 430,200 | — | — |
| 2008-01-16 | $10.99 | $10.99 | 487,700 | — | — |
| 2008-01-15 | $10.64 | $10.64 | 411,500 | — | — |
| 2008-01-14 | $11.35 | $11.35 | 441,300 | — | — |
| 2008-01-11 | $10.82 | $10.82 | 486,700 | — | — |
| 2008-01-10 | $11.23 | $11.23 | 719,400 | — | — |
| 2008-01-09 | $10.63 | $10.63 | 612,100 | — | — |
| 2008-01-08 | $10.55 | $10.55 | 555,500 | — | — |
| 2008-01-07 | $10.96 | $10.96 | 965,300 | — | — |
| 2008-01-04 | $11.13 | $11.13 | 913,800 | — | — |
| 2008-01-03 | $12.25 | $12.25 | 617,200 | — | — |
| 2008-01-02 | $12.76 | $12.76 | 875,900 | — | — |