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
- 1995-08-18 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 | $10.90 | $10.90 | 20,200 | — | — |
| 2008-12-30 | $10.55 | $10.55 | 16,700 | — | — |
| 2008-12-29 | $10.40 | $10.40 | 10,800 | — | — |
| 2008-12-26 | $10.62 | $10.62 | 4,600 | — | — |
| 2008-12-24 | $10.66 | $10.66 | 500 | — | — |
| 2008-12-23 | $10.65 | $10.65 | 2,100 | — | — |
| 2008-12-22 | $10.63 | $10.63 | 10,200 | — | — |
| 2008-12-19 | $10.30 | $10.30 | 32,200 | — | — |
| 2008-12-18 | $10.60 | $10.60 | 55,200 | — | — |
| 2008-12-17 | $11.99 | $11.99 | 10,400 | — | — |
| 2008-12-16 | $11.55 | $11.55 | 47,000 | — | — |
| 2008-12-15 | $11.75 | $11.75 | 33,300 | — | — |
| 2008-12-12 | $11.55 | $11.55 | 22,700 | — | — |
| 2008-12-11 | $12.06 | $12.06 | 15,000 | — | — |
| 2008-12-10 | $12.52 | $12.52 | 11,300 | — | — |
| 2008-12-09 | $12.40 | $12.40 | 34,600 | — | — |
| 2008-12-08 | $11.47 | $11.47 | 14,300 | — | — |
| 2008-12-05 | $11.00 | $11.00 | 25,500 | — | — |
| 2008-12-04 | $10.94 | $10.94 | 51,000 | — | — |
| 2008-12-03 | $10.55 | $10.55 | 56,600 | — | — |
| 2008-12-02 | $10.17 | $10.17 | 12,200 | — | — |
| 2008-12-01 | $9.90 | $9.90 | 21,200 | — | — |
| 2008-11-28 | $10.17 | $10.17 | 10,600 | — | — |
| 2008-11-26 | $9.80 | $9.80 | 83,400 | — | — |
| 2008-11-25 | $8.50 | $8.50 | 33,500 | — | — |
| 2008-11-24 | $9.33 | $9.33 | 12,600 | — | — |
| 2008-11-21 | $9.24 | $9.24 | 26,800 | — | — |
| 2008-11-20 | $9.10 | $9.10 | 55,300 | — | — |
| 2008-11-19 | $9.73 | $9.73 | 3,200 | — | — |
| 2008-11-18 | $9.91 | $9.91 | 23,900 | — | — |
| 2008-11-17 | $9.85 | $9.85 | 37,800 | — | — |
| 2008-11-14 | $10.02 | $10.02 | 117,700 | — | — |
| 2008-11-13 | $10.32 | $10.32 | 21,400 | — | — |
| 2008-11-12 | $9.80 | $9.80 | 38,600 | — | — |
| 2008-11-11 | $10.25 | $10.25 | 21,400 | — | — |
| 2008-11-10 | $10.40 | $10.40 | 35,400 | — | — |
| 2008-11-07 | $11.13 | $11.13 | 2,800 | — | — |
| 2008-11-06 | $11.07 | $11.07 | 13,000 | — | — |
| 2008-11-05 | $10.80 | $10.80 | 29,100 | — | — |
| 2008-11-04 | $11.60 | $11.60 | 11,200 | — | — |
| 2008-11-03 | $11.70 | $11.70 | 31,500 | — | — |
| 2008-10-31 | $11.87 | $11.87 | 22,900 | — | — |
| 2008-10-30 | $11.64 | $11.64 | 29,800 | — | — |
| 2008-10-29 | $11.80 | $11.80 | 16,800 | — | — |
| 2008-10-28 | $11.84 | $11.84 | 17,000 | — | — |
| 2008-10-27 | $11.97 | $11.97 | 33,200 | — | — |
| 2008-10-24 | $11.78 | $11.78 | 30,400 | — | — |
| 2008-10-23 | $12.64 | $12.64 | 33,000 | — | — |
| 2008-10-22 | $12.94 | $12.94 | 38,900 | — | — |
| 2008-10-21 | $13.10 | $13.10 | 17,800 | — | — |
| 2008-10-20 | $13.05 | $13.05 | 5,600 | — | — |
| 2008-10-17 | $13.00 | $13.00 | 17,600 | — | — |
| 2008-10-16 | $13.00 | $13.00 | 58,200 | — | — |
| 2008-10-15 | $12.70 | $12.70 | 40,900 | — | — |
| 2008-10-14 | $13.76 | $13.76 | 10,300 | — | — |
| 2008-10-13 | $13.93 | $13.93 | 9,300 | — | — |
| 2008-10-10 | $13.60 | $13.60 | 48,600 | — | — |
| 2008-10-09 | $15.55 | $15.55 | 25,300 | — | — |
| 2008-10-08 | $14.95 | $14.95 | 27,700 | — | — |
| 2008-10-07 | $14.72 | $14.72 | 9,500 | — | — |
| 2008-10-06 | $14.57 | $14.57 | 38,700 | — | — |
| 2008-10-03 | $15.55 | $15.55 | 12,500 | — | — |
| 2008-10-02 | $15.73 | $15.73 | 25,400 | — | — |
| 2008-10-01 | $15.26 | $15.26 | 15,300 | — | — |
| 2008-09-30 | $15.48 | $15.48 | 24,000 | — | — |
| 2008-09-29 | $15.25 | $15.25 | 33,200 | — | — |
| 2008-09-26 | $15.09 | $15.09 | 11,300 | — | — |
| 2008-09-25 | $15.15 | $15.15 | 16,400 | — | — |
| 2008-09-24 | $15.10 | $15.10 | 14,500 | — | — |
| 2008-09-23 | $15.10 | $15.10 | 8,400 | — | — |
| 2008-09-22 | $15.10 | $15.10 | 12,600 | — | — |
| 2008-09-19 | $14.85 | $14.85 | 11,900 | — | — |
| 2008-09-18 | $14.37 | $14.37 | 14,900 | — | — |
| 2008-09-17 | $14.14 | $14.14 | 81,300 | — | — |
| 2008-09-16 | $14.77 | $14.77 | 13,500 | — | — |
| 2008-09-15 | $14.84 | $14.84 | 1,300 | — | — |
| 2008-09-12 | $15.00 | $15.00 | 15,300 | — | — |
| 2008-09-11 | $15.20 | $15.20 | 31,000 | — | — |
| 2008-09-10 | $15.29 | $15.29 | 23,100 | — | — |
| 2008-09-09 | $15.00 | $15.00 | 13,100 | — | — |
| 2008-09-08 | $15.50 | $15.50 | 23,700 | — | — |
| 2008-09-05 | $15.89 | $15.89 | 15,100 | — | — |
| 2008-09-04 | $16.00 | $16.00 | 21,900 | — | — |
| 2008-09-03 | $16.32 | $16.32 | 14,700 | — | — |
| 2008-09-02 | $16.77 | $16.77 | 12,900 | — | — |
| 2008-08-29 | $17.09 | $17.09 | 17,600 | — | — |
| 2008-08-28 | $16.70 | $16.70 | 10,300 | — | — |
| 2008-08-27 | $16.89 | $16.89 | 8,200 | — | — |
| 2008-08-26 | $17.16 | $17.16 | 12,700 | — | — |
| 2008-08-25 | $16.91 | $16.91 | 13,200 | — | — |
| 2008-08-22 | $17.09 | $17.09 | 11,000 | — | — |
| 2008-08-21 | $17.00 | $17.00 | 3,900 | — | — |
| 2008-08-20 | $16.84 | $16.84 | 4,400 | — | — |
| 2008-08-19 | $16.13 | $16.13 | 2,400 | — | — |
| 2008-08-18 | $16.40 | $16.40 | 4,500 | — | — |
| 2008-08-15 | $16.85 | $16.85 | 8,300 | — | — |
| 2008-08-14 | $16.41 | $16.41 | 8,600 | — | — |
| 2008-08-13 | $16.20 | $16.20 | 18,600 | — | — |
| 2008-08-12 | $16.40 | $16.40 | 21,800 | — | — |
| 2008-08-11 | $16.60 | $16.60 | 31,200 | — | — |
| 2008-08-08 | $15.99 | $15.99 | 23,600 | — | — |
| 2008-08-07 | $15.78 | $15.78 | 16,400 | — | — |
| 2008-08-06 | $15.69 | $15.69 | 30,800 | — | — |
| 2008-08-05 | $15.63 | $15.63 | 50,700 | — | — |
| 2008-08-04 | $15.81 | $15.81 | 37,600 | — | — |
| 2008-08-01 | $16.27 | $16.27 | 3,700 | — | — |
| 2008-07-31 | $16.49 | $16.49 | 16,200 | — | — |
| 2008-07-30 | $16.75 | $16.75 | 6,200 | — | — |
| 2008-07-29 | $16.70 | $16.70 | 67,700 | — | — |
| 2008-07-28 | $16.25 | $16.25 | 299,400 | — | — |
| 2008-07-25 | $16.50 | $16.50 | 36,200 | — | — |
| 2008-07-24 | $16.98 | $16.98 | 45,500 | — | — |
| 2008-07-23 | $17.56 | $17.56 | 50,800 | — | — |
| 2008-07-22 | $17.50 | $17.50 | 96,100 | — | — |
| 2008-07-21 | $18.01 | $18.01 | 63,200 | — | — |
| 2008-07-18 | $16.85 | $16.85 | 40,800 | — | — |
| 2008-07-17 | $16.10 | $16.10 | 24,100 | — | — |
| 2008-07-16 | $15.75 | $15.75 | 79,500 | — | — |
| 2008-07-15 | $14.97 | $14.97 | 53,500 | — | — |
| 2008-07-14 | $14.69 | $14.69 | 20,600 | — | — |
| 2008-07-11 | $14.53 | $14.53 | 21,300 | — | — |
| 2008-07-10 | $14.50 | $14.50 | 39,200 | — | — |
| 2008-07-09 | $14.25 | $14.25 | 40,400 | — | — |
| 2008-07-08 | $14.15 | $14.15 | 44,500 | — | — |
| 2008-07-07 | $14.23 | $14.23 | 112,500 | — | — |
| 2008-07-03 | $14.30 | $14.30 | 27,100 | — | — |
| 2008-07-02 | $14.10 | $14.10 | 69,100 | — | — |
| 2008-07-01 | $13.74 | $13.74 | 6,000 | — | — |
| 2008-06-30 | $13.84 | $13.84 | 10,700 | — | — |
| 2008-06-27 | $13.84 | $13.84 | 17,000 | — | — |
| 2008-06-26 | $13.60 | $13.60 | 22,200 | — | — |
| 2008-06-25 | $13.74 | $13.74 | 11,500 | — | — |
| 2008-06-24 | $13.75 | $13.75 | 13,600 | — | — |
| 2008-06-23 | $13.75 | $13.75 | 44,000 | — | — |
| 2008-06-20 | $13.77 | $13.77 | 10,500 | — | — |
| 2008-06-19 | $13.70 | $13.70 | 12,100 | — | — |
| 2008-06-18 | $13.68 | $13.68 | 5,700 | — | — |
| 2008-06-17 | $13.40 | $13.40 | 20,100 | — | — |
| 2008-06-16 | $13.96 | $13.96 | 16,000 | — | — |
| 2008-06-13 | $13.90 | $13.90 | 5,800 | — | — |
| 2008-06-12 | $13.60 | $13.60 | 11,300 | — | — |
| 2008-06-11 | $14.00 | $14.00 | 57,300 | — | — |
| 2008-06-10 | $14.00 | $14.00 | 18,200 | — | — |
| 2008-06-09 | $13.99 | $13.99 | 61,200 | — | — |
| 2008-06-06 | $13.56 | $13.56 | 94,500 | — | — |
| 2008-06-05 | $12.45 | $12.45 | 0 | — | — |
| 2008-06-04 | $12.45 | $12.45 | 1,300 | — | — |
| 2008-06-03 | $12.01 | $12.01 | 300 | — | — |
| 2008-06-02 | $11.98 | $11.98 | 2,900 | — | — |
| 2008-05-30 | $12.50 | $12.50 | 1,100 | — | — |
| 2008-05-29 | $12.33 | $12.33 | 1,800 | — | — |
| 2008-05-28 | $12.15 | $12.15 | 1,800 | — | — |
| 2008-05-27 | $12.10 | $12.10 | 1,900 | — | — |
| 2008-05-23 | $12.60 | $12.60 | 5,600 | — | — |
| 2008-05-22 | $12.37 | $12.37 | 22,500 | — | — |
| 2008-05-21 | $12.25 | $12.25 | 3,500 | — | — |
| 2008-05-20 | $12.00 | $12.00 | 10,000 | — | — |
| 2008-05-19 | $11.95 | $11.95 | 16,000 | — | — |
| 2008-05-16 | $11.95 | $11.95 | 700 | — | — |
| 2008-05-15 | $12.20 | $12.20 | 21,100 | — | — |
| 2008-05-14 | $12.05 | $12.05 | 32,800 | — | — |
| 2008-05-13 | $12.85 | $12.85 | 10,300 | — | — |
| 2008-05-12 | $13.10 | $13.10 | 700 | — | — |
| 2008-05-09 | $12.72 | $12.72 | 1,700 | — | — |
| 2008-05-08 | $12.89 | $12.89 | 2,100 | — | — |
| 2008-05-07 | $12.75 | $12.75 | 6,200 | — | — |
| 2008-05-06 | $12.60 | $12.60 | 3,200 | — | — |
| 2008-05-05 | $12.86 | $12.86 | 5,800 | — | — |
| 2008-05-02 | $12.90 | $12.90 | 4,000 | — | — |
| 2008-05-01 | $12.53 | $12.53 | 6,500 | — | — |
| 2008-04-30 | $12.50 | $12.50 | 4,900 | — | — |
| 2008-04-29 | $12.80 | $12.80 | 7,000 | — | — |
| 2008-04-28 | $13.00 | $13.00 | 7,500 | — | — |
| 2008-04-25 | $13.25 | $13.25 | 62,800 | — | — |
| 2008-04-24 | $13.40 | $13.40 | 5,100 | — | — |
| 2008-04-23 | $13.25 | $13.25 | 2,600 | — | — |
| 2008-04-22 | $13.13 | $13.13 | 4,100 | — | — |
| 2008-04-21 | $12.70 | $12.70 | 7,400 | — | — |
| 2008-04-18 | $12.67 | $12.67 | 9,500 | — | — |
| 2008-04-17 | $13.20 | $13.20 | 8,000 | — | — |
| 2008-04-16 | $13.30 | $13.30 | 9,500 | — | — |
| 2008-04-15 | $13.49 | $13.49 | 1,600 | — | — |
| 2008-04-14 | $13.53 | $13.53 | 18,900 | — | — |
| 2008-04-11 | $14.00 | $14.00 | 1,500 | — | — |
| 2008-04-10 | $14.05 | $14.05 | 12,500 | — | — |
| 2008-04-09 | $14.43 | $14.43 | 12,800 | — | — |
| 2008-04-08 | $14.50 | $14.50 | 34,300 | — | — |
| 2008-04-07 | $14.65 | $14.65 | 57,600 | — | — |
| 2008-04-04 | $13.60 | $13.60 | 12,300 | — | — |
| 2008-04-03 | $13.75 | $13.75 | 6,800 | — | — |
| 2008-04-02 | $13.70 | $13.70 | 7,700 | — | — |
| 2008-04-01 | $13.81 | $13.81 | 7,200 | — | — |
| 2008-03-31 | $13.73 | $13.73 | 19,000 | — | — |
| 2008-03-28 | $13.00 | $13.00 | 74,100 | — | — |
| 2008-03-27 | $12.75 | $12.75 | 56,900 | — | — |
| 2008-03-26 | $12.10 | $12.10 | 13,300 | — | — |
| 2008-03-25 | $12.16 | $12.16 | 15,200 | — | — |
| 2008-03-24 | $11.63 | $11.63 | 3,000 | — | — |
| 2008-03-20 | $11.35 | $11.35 | 6,500 | — | — |
| 2008-03-19 | $11.71 | $11.71 | 1,600 | — | — |
| 2008-03-18 | $12.00 | $12.00 | 4,400 | — | — |
| 2008-03-17 | $12.03 | $12.03 | 24,300 | — | — |
| 2008-03-14 | $12.09 | $12.09 | 5,900 | — | — |
| 2008-03-13 | $12.25 | $12.25 | 17,700 | — | — |
| 2008-03-12 | $12.10 | $12.10 | 4,700 | — | — |
| 2008-03-11 | $12.25 | $12.25 | 4,200 | — | — |
| 2008-03-10 | $12.25 | $12.25 | 21,400 | — | — |
| 2008-03-07 | $12.25 | $12.25 | 78,400 | — | — |
| 2008-03-06 | $12.18 | $12.18 | 15,600 | — | — |
| 2008-03-05 | $11.72 | $11.72 | 12,800 | — | — |
| 2008-03-04 | $11.70 | $11.70 | 1,500 | — | — |
| 2008-03-03 | $11.75 | $11.75 | 5,400 | — | — |
| 2008-02-29 | $11.51 | $11.51 | 45,600 | — | — |
| 2008-02-28 | $11.70 | $11.70 | 5,000 | — | — |
| 2008-02-27 | $11.60 | $11.60 | 600 | — | — |
| 2008-02-26 | $11.65 | $11.65 | 1,000 | — | — |
| 2008-02-25 | $11.73 | $11.73 | 20,100 | — | — |
| 2008-02-22 | $11.68 | $11.68 | 7,100 | — | — |
| 2008-02-21 | $11.65 | $11.65 | 19,400 | — | — |
| 2008-02-20 | $11.63 | $11.63 | 400 | — | — |
| 2008-02-19 | $11.60 | $11.60 | 16,300 | — | — |
| 2008-02-15 | $11.61 | $11.61 | 2,100 | — | — |
| 2008-02-14 | $11.62 | $11.62 | 5,200 | — | — |
| 2008-02-13 | $11.70 | $11.70 | 22,800 | — | — |
| 2008-02-12 | $11.72 | $11.72 | 1,800 | — | — |
| 2008-02-11 | $11.69 | $11.69 | 4,000 | — | — |
| 2008-02-08 | $11.56 | $11.56 | 1,900 | — | — |
| 2008-02-07 | $11.71 | $11.71 | 33,100 | — | — |
| 2008-02-06 | $11.70 | $11.70 | 21,400 | — | — |
| 2008-02-05 | $11.50 | $11.50 | 40,800 | — | — |
| 2008-02-04 | $11.55 | $11.55 | 32,300 | — | — |
| 2008-02-01 | $11.55 | $11.55 | 96,900 | — | — |
| 2008-01-31 | $11.34 | $11.34 | 22,400 | — | — |
| 2008-01-30 | $11.01 | $11.01 | 2,600 | — | — |
| 2008-01-29 | $11.20 | $11.20 | 32,600 | — | — |
| 2008-01-28 | $11.20 | $11.20 | 47,100 | — | — |
| 2008-01-25 | $11.20 | $11.20 | 14,900 | — | — |
| 2008-01-24 | $11.25 | $11.25 | 51,600 | — | — |
| 2008-01-23 | $11.11 | $11.11 | 66,700 | — | — |
| 2008-01-22 | $11.07 | $11.07 | 32,400 | — | — |
| 2008-01-18 | $11.05 | $11.05 | 15,600 | — | — |
| 2008-01-17 | $11.05 | $11.05 | 19,400 | — | — |
| 2008-01-16 | $11.35 | $11.35 | 18,700 | — | — |
| 2008-01-15 | $11.30 | $11.30 | 1,600 | — | — |
| 2008-01-14 | $11.35 | $11.35 | 9,000 | — | — |
| 2008-01-11 | $11.50 | $11.50 | 900 | — | — |
| 2008-01-10 | $11.45 | $11.45 | 11,600 | — | — |
| 2008-01-09 | $11.51 | $11.51 | 22,700 | — | — |
| 2008-01-08 | $12.35 | $12.35 | 5,800 | — | — |
| 2008-01-07 | $12.65 | $12.65 | 8,400 | — | — |
| 2008-01-04 | $13.30 | $13.30 | 4,200 | — | — |
| 2008-01-03 | $13.39 | $13.39 | 8,100 | — | — |
| 2008-01-02 | $13.31 | $13.31 | 8,400 | — | — |