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
- 2001-01-30 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 | $8.75 | $8.75 | 653,400 | — | — |
| 2008-12-30 | $8.27 | $8.27 | 565,300 | — | — |
| 2008-12-29 | $8.06 | $8.06 | 196,100 | — | — |
| 2008-12-26 | $8.21 | $8.21 | 110,600 | — | — |
| 2008-12-24 | $8.24 | $8.24 | 122,600 | — | — |
| 2008-12-23 | $8.15 | $8.15 | 309,300 | — | — |
| 2008-12-22 | $8.16 | $8.16 | 418,200 | — | — |
| 2008-12-19 | $8.47 | $8.47 | 654,700 | — | — |
| 2008-12-18 | $8.24 | $8.24 | 575,400 | — | — |
| 2008-12-17 | $8.32 | $8.32 | 523,700 | — | — |
| 2008-12-16 | $8.18 | $8.18 | 561,100 | — | — |
| 2008-12-15 | $7.57 | $7.57 | 331,000 | — | — |
| 2008-12-12 | $7.85 | $7.85 | 429,600 | — | — |
| 2008-12-11 | $7.67 | $7.67 | 496,500 | — | — |
| 2008-12-10 | $8.26 | $8.26 | 399,500 | — | — |
| 2008-12-09 | $7.60 | $7.60 | 869,900 | — | — |
| 2008-12-08 | $7.62 | $7.62 | 690,400 | — | — |
| 2008-12-05 | $7.39 | $7.39 | 838,700 | — | — |
| 2008-12-04 | $7.01 | $7.01 | 1,171,800 | — | — |
| 2008-12-03 | $7.42 | $7.42 | 700,700 | — | — |
| 2008-12-02 | $6.83 | $6.83 | 1,078,500 | — | — |
| 2008-12-01 | $6.87 | $6.87 | 810,600 | — | — |
| 2008-11-28 | $7.00 | $7.00 | 410,800 | — | — |
| 2008-11-26 | $7.34 | $7.34 | 1,075,600 | — | — |
| 2008-11-25 | $7.00 | $7.00 | 654,600 | — | — |
| 2008-11-24 | $7.01 | $7.01 | 821,800 | — | — |
| 2008-11-21 | $6.39 | $6.39 | 751,100 | — | — |
| 2008-11-20 | $6.13 | $6.13 | 720,300 | — | — |
| 2008-11-19 | $6.12 | $6.12 | 696,700 | — | — |
| 2008-11-18 | $6.99 | $6.99 | 740,400 | — | — |
| 2008-11-17 | $6.79 | $6.79 | 225,300 | — | — |
| 2008-11-14 | $6.87 | $6.87 | 631,500 | — | — |
| 2008-11-13 | $7.16 | $7.16 | 491,800 | — | — |
| 2008-11-12 | $6.51 | $6.51 | 742,300 | — | — |
| 2008-11-11 | $6.75 | $6.75 | 333,700 | — | — |
| 2008-11-10 | $6.86 | $6.86 | 278,900 | — | — |
| 2008-11-07 | $6.89 | $6.89 | 297,000 | — | — |
| 2008-11-06 | $6.85 | $6.85 | 661,700 | — | — |
| 2008-11-05 | $6.90 | $6.90 | 827,400 | — | — |
| 2008-11-04 | $7.01 | $7.01 | 762,400 | — | — |
| 2008-11-03 | $7.00 | $7.00 | 737,800 | — | — |
| 2008-10-31 | $6.93 | $6.93 | 1,296,800 | — | — |
| 2008-10-30 | $6.89 | $6.89 | 499,600 | — | — |
| 2008-10-29 | $6.76 | $6.76 | 1,457,800 | — | — |
| 2008-10-28 | $5.98 | $5.98 | 714,300 | — | — |
| 2008-10-27 | $5.48 | $5.48 | 630,900 | — | — |
| 2008-10-24 | $5.62 | $5.62 | 2,129,300 | — | — |
| 2008-10-23 | $5.00 | $5.00 | 906,500 | — | — |
| 2008-10-22 | $5.48 | $5.48 | 466,600 | — | — |
| 2008-10-21 | $5.78 | $5.78 | 475,400 | — | — |
| 2008-10-20 | $6.16 | $6.16 | 650,400 | — | — |
| 2008-10-17 | $6.08 | $6.08 | 869,800 | — | — |
| 2008-10-16 | $6.46 | $6.46 | 856,900 | — | — |
| 2008-10-15 | $6.08 | $6.08 | 883,000 | — | — |
| 2008-10-14 | $6.46 | $6.46 | 1,121,400 | — | — |
| 2008-10-13 | $6.93 | $6.93 | 1,180,300 | — | — |
| 2008-10-10 | $6.77 | $6.77 | 2,486,000 | — | — |
| 2008-10-09 | $7.01 | $7.01 | 1,919,000 | — | — |
| 2008-10-08 | $8.39 | $8.39 | 1,164,400 | — | — |
| 2008-10-07 | $8.23 | $8.23 | 1,650,200 | — | — |
| 2008-10-06 | $8.51 | $8.51 | 2,186,400 | — | — |
| 2008-10-03 | $9.11 | $9.11 | 948,800 | — | — |
| 2008-10-02 | $9.78 | $9.78 | 780,600 | — | — |
| 2008-10-01 | $10.48 | $10.48 | 581,400 | — | — |
| 2008-09-30 | $10.83 | $10.83 | 380,000 | — | — |
| 2008-09-29 | $10.45 | $10.45 | 562,300 | — | — |
| 2008-09-26 | $11.23 | $11.23 | 519,400 | — | — |
| 2008-09-25 | $11.13 | $11.13 | 616,600 | — | — |
| 2008-09-24 | $11.09 | $11.09 | 518,400 | — | — |
| 2008-09-23 | $11.67 | $11.67 | 583,300 | — | — |
| 2008-09-22 | $12.20 | $12.20 | 718,400 | — | — |
| 2008-09-19 | $13.00 | $13.00 | 2,367,400 | — | — |
| 2008-09-18 | $12.62 | $12.62 | 1,870,300 | — | — |
| 2008-09-17 | $12.45 | $12.45 | 982,100 | — | — |
| 2008-09-16 | $13.25 | $13.25 | 741,500 | — | — |
| 2008-09-15 | $12.83 | $12.83 | 626,000 | — | — |
| 2008-09-12 | $13.19 | $13.19 | 557,200 | — | — |
| 2008-09-11 | $13.38 | $13.38 | 1,075,300 | — | — |
| 2008-09-10 | $13.32 | $13.32 | 1,596,700 | — | — |
| 2008-09-09 | $13.31 | $13.31 | 909,400 | — | — |
| 2008-09-08 | $13.30 | $13.30 | 784,500 | — | — |
| 2008-09-05 | $12.96 | $12.96 | 823,200 | — | — |
| 2008-09-04 | $13.14 | $13.14 | 666,800 | — | — |
| 2008-09-03 | $13.48 | $13.48 | 593,500 | — | — |
| 2008-09-02 | $13.42 | $13.42 | 559,700 | — | — |
| 2008-08-29 | $13.04 | $13.04 | 351,300 | — | — |
| 2008-08-28 | $13.14 | $13.14 | 659,700 | — | — |
| 2008-08-27 | $12.70 | $12.70 | 438,900 | — | — |
| 2008-08-26 | $12.64 | $12.64 | 414,400 | — | — |
| 2008-08-25 | $12.62 | $12.62 | 498,900 | — | — |
| 2008-08-22 | $12.96 | $12.96 | 486,400 | — | — |
| 2008-08-21 | $12.41 | $12.41 | 586,500 | — | — |
| 2008-08-20 | $12.33 | $12.33 | 1,008,600 | — | — |
| 2008-08-19 | $12.29 | $12.29 | 777,000 | — | — |
| 2008-08-18 | $12.82 | $12.82 | 442,300 | — | — |
| 2008-08-15 | $13.02 | $13.02 | 1,037,100 | — | — |
| 2008-08-14 | $12.81 | $12.81 | 809,400 | — | — |
| 2008-08-13 | $12.82 | $12.82 | 827,500 | — | — |
| 2008-08-12 | $12.88 | $12.88 | 691,900 | — | — |
| 2008-08-11 | $12.84 | $12.84 | 1,309,700 | — | — |
| 2008-08-08 | $12.31 | $12.31 | 836,300 | — | — |
| 2008-08-07 | $11.72 | $11.72 | 849,300 | — | — |
| 2008-08-06 | $11.35 | $11.35 | 760,300 | — | — |
| 2008-08-05 | $10.95 | $10.95 | 658,500 | — | — |
| 2008-08-04 | $10.51 | $10.51 | 983,500 | — | — |
| 2008-08-01 | $10.54 | $10.54 | 1,305,800 | — | — |
| 2008-07-31 | $10.01 | $10.01 | 1,866,100 | — | — |
| 2008-07-30 | $10.17 | $10.17 | 5,371,000 | — | — |
| 2008-07-29 | $11.19 | $11.19 | 1,836,300 | — | — |
| 2008-07-28 | $11.26 | $11.26 | 688,400 | — | — |
| 2008-07-25 | $11.52 | $11.52 | 448,400 | — | — |
| 2008-07-24 | $11.67 | $11.67 | 570,400 | — | — |
| 2008-07-23 | $11.70 | $11.70 | 719,400 | — | — |
| 2008-07-22 | $11.62 | $11.62 | 539,500 | — | — |
| 2008-07-21 | $11.04 | $11.04 | 831,900 | — | — |
| 2008-07-18 | $11.45 | $11.45 | 780,300 | — | — |
| 2008-07-17 | $12.16 | $12.16 | 763,800 | — | — |
| 2008-07-16 | $11.26 | $11.26 | 926,600 | — | — |
| 2008-07-15 | $10.79 | $10.79 | 880,300 | — | — |
| 2008-07-14 | $10.51 | $10.51 | 527,900 | — | — |
| 2008-07-11 | $10.68 | $10.68 | 880,300 | — | — |
| 2008-07-10 | $10.23 | $10.23 | 1,742,900 | — | — |
| 2008-07-09 | $10.87 | $10.87 | 730,100 | — | — |
| 2008-07-08 | $11.30 | $11.30 | 698,100 | — | — |
| 2008-07-07 | $11.13 | $11.13 | 695,300 | — | — |
| 2008-07-03 | $11.16 | $11.16 | 448,300 | — | — |
| 2008-07-02 | $11.22 | $11.22 | 1,085,900 | — | — |
| 2008-07-01 | $10.84 | $10.84 | 1,601,000 | — | — |
| 2008-06-30 | $10.49 | $10.49 | 945,800 | — | — |
| 2008-06-27 | $10.71 | $10.71 | 1,139,800 | — | — |
| 2008-06-26 | $10.91 | $10.91 | 577,100 | — | — |
| 2008-06-25 | $11.31 | $11.31 | 1,164,200 | — | — |
| 2008-06-24 | $11.07 | $11.07 | 836,800 | — | — |
| 2008-06-23 | $11.69 | $11.69 | 629,000 | — | — |
| 2008-06-20 | $12.12 | $12.12 | 663,000 | — | — |
| 2008-06-19 | $12.75 | $12.75 | 427,500 | — | — |
| 2008-06-18 | $12.37 | $12.37 | 357,300 | — | — |
| 2008-06-17 | $12.93 | $12.93 | 970,400 | — | — |
| 2008-06-16 | $12.25 | $12.25 | 455,400 | — | — |
| 2008-06-13 | $12.30 | $12.30 | 345,700 | — | — |
| 2008-06-12 | $12.02 | $12.02 | 702,800 | — | — |
| 2008-06-11 | $11.67 | $11.67 | 699,700 | — | — |
| 2008-06-10 | $12.10 | $12.10 | 908,400 | — | — |
| 2008-06-09 | $12.61 | $12.61 | 783,200 | — | — |
| 2008-06-06 | $12.90 | $12.90 | 726,200 | — | — |
| 2008-06-05 | $13.19 | $13.19 | 1,377,900 | — | — |
| 2008-06-04 | $13.11 | $13.11 | 296,100 | — | — |
| 2008-06-03 | $13.06 | $13.06 | 504,900 | — | — |
| 2008-06-02 | $13.06 | $13.06 | 1,533,200 | — | — |
| 2008-05-30 | $13.17 | $13.17 | 595,300 | — | — |
| 2008-05-29 | $13.15 | $13.15 | 621,900 | — | — |
| 2008-05-28 | $12.76 | $12.76 | 655,600 | — | — |
| 2008-05-27 | $12.96 | $12.96 | 433,700 | — | — |
| 2008-05-23 | $12.72 | $12.72 | 674,200 | — | — |
| 2008-05-22 | $12.98 | $12.98 | 638,500 | — | — |
| 2008-05-21 | $12.75 | $12.75 | 1,208,600 | — | — |
| 2008-05-20 | $12.89 | $12.89 | 919,600 | — | — |
| 2008-05-19 | $12.93 | $12.93 | 825,900 | — | — |
| 2008-05-16 | $12.54 | $12.54 | 1,105,900 | — | — |
| 2008-05-15 | $12.89 | $12.89 | 1,143,500 | — | — |
| 2008-05-14 | $12.50 | $12.50 | 621,600 | — | — |
| 2008-05-13 | $12.48 | $12.48 | 530,900 | — | — |
| 2008-05-12 | $12.76 | $12.76 | 816,900 | — | — |
| 2008-05-09 | $12.44 | $12.44 | 616,000 | — | — |
| 2008-05-08 | $12.26 | $12.26 | 690,200 | — | — |
| 2008-05-07 | $12.03 | $12.03 | 948,300 | — | — |
| 2008-05-06 | $12.26 | $12.26 | 744,000 | — | — |
| 2008-05-05 | $12.16 | $12.16 | 961,300 | — | — |
| 2008-05-02 | $12.19 | $12.19 | 1,478,000 | — | — |
| 2008-05-01 | $12.20 | $12.20 | 1,534,900 | — | — |
| 2008-04-30 | $12.28 | $12.28 | 5,158,500 | — | — |
| 2008-04-29 | $10.32 | $10.32 | 1,324,200 | — | — |
| 2008-04-28 | $10.40 | $10.40 | 2,300,200 | — | — |
| 2008-04-25 | $10.00 | $10.00 | 1,236,200 | — | — |
| 2008-04-24 | $9.88 | $9.88 | 778,100 | — | — |
| 2008-04-23 | $9.99 | $9.99 | 691,000 | — | — |
| 2008-04-22 | $9.84 | $9.84 | 565,200 | — | — |
| 2008-04-21 | $10.10 | $10.10 | 577,200 | — | — |
| 2008-04-18 | $10.03 | $10.03 | 696,000 | — | — |
| 2008-04-17 | $9.89 | $9.89 | 563,800 | — | — |
| 2008-04-16 | $10.07 | $10.07 | 861,100 | — | — |
| 2008-04-15 | $9.97 | $9.97 | 896,300 | — | — |
| 2008-04-14 | $9.97 | $9.97 | 1,055,700 | — | — |
| 2008-04-11 | $9.95 | $9.95 | 1,408,700 | — | — |
| 2008-04-10 | $10.33 | $10.33 | 1,929,000 | — | — |
| 2008-04-09 | $10.69 | $10.69 | 1,252,700 | — | — |
| 2008-04-08 | $11.14 | $11.14 | 383,900 | — | — |
| 2008-04-07 | $11.44 | $11.44 | 1,053,100 | — | — |
| 2008-04-04 | $11.61 | $11.61 | 1,954,900 | — | — |
| 2008-04-03 | $11.27 | $11.27 | 1,231,300 | — | — |
| 2008-04-02 | $12.22 | $12.22 | 534,900 | — | — |
| 2008-04-01 | $12.40 | $12.40 | 953,500 | — | — |
| 2008-03-31 | $11.11 | $11.11 | 612,500 | — | — |
| 2008-03-28 | $11.19 | $11.19 | 580,500 | — | — |
| 2008-03-27 | $11.62 | $11.62 | 528,200 | — | — |
| 2008-03-26 | $11.60 | $11.60 | 586,700 | — | — |
| 2008-03-25 | $12.06 | $12.06 | 519,500 | — | — |
| 2008-03-24 | $12.55 | $12.55 | 1,002,700 | — | — |
| 2008-03-20 | $11.39 | $11.39 | 1,267,300 | — | — |
| 2008-03-19 | $11.18 | $11.18 | 405,100 | — | — |
| 2008-03-18 | $11.53 | $11.53 | 1,025,000 | — | — |
| 2008-03-17 | $10.34 | $10.34 | 806,700 | — | — |
| 2008-03-14 | $10.92 | $10.92 | 600,500 | — | — |
| 2008-03-13 | $11.46 | $11.46 | 648,300 | — | — |
| 2008-03-12 | $11.33 | $11.33 | 553,400 | — | — |
| 2008-03-11 | $11.22 | $11.22 | 629,900 | — | — |
| 2008-03-10 | $10.89 | $10.89 | 565,600 | — | — |
| 2008-03-07 | $11.10 | $11.10 | 785,700 | — | — |
| 2008-03-06 | $11.59 | $11.59 | 585,900 | — | — |
| 2008-03-05 | $11.90 | $11.90 | 592,800 | — | — |
| 2008-03-04 | $11.96 | $11.96 | 942,400 | — | — |
| 2008-03-03 | $12.04 | $12.04 | 1,191,000 | — | — |
| 2008-02-29 | $12.35 | $12.35 | 909,300 | — | — |
| 2008-02-28 | $12.84 | $12.84 | 1,380,700 | — | — |
| 2008-02-27 | $13.41 | $13.41 | 1,127,000 | — | — |
| 2008-02-26 | $13.02 | $13.02 | 605,000 | — | — |
| 2008-02-25 | $12.95 | $12.95 | 983,600 | — | — |
| 2008-02-22 | $12.82 | $12.82 | 758,800 | — | — |
| 2008-02-21 | $12.81 | $12.81 | 679,800 | — | — |
| 2008-02-20 | $13.00 | $13.00 | 1,027,400 | — | — |
| 2008-02-19 | $13.20 | $13.20 | 1,147,000 | — | — |
| 2008-02-15 | $13.02 | $13.02 | 1,833,900 | — | — |
| 2008-02-14 | $12.91 | $12.91 | 1,702,000 | — | — |
| 2008-02-13 | $13.19 | $13.19 | 928,100 | — | — |
| 2008-02-12 | $13.25 | $13.25 | 1,253,600 | — | — |
| 2008-02-11 | $13.09 | $13.09 | 1,178,900 | — | — |
| 2008-02-08 | $13.01 | $13.01 | 1,165,200 | — | — |
| 2008-02-07 | $13.16 | $13.16 | 1,658,100 | — | — |
| 2008-02-06 | $13.39 | $13.39 | 2,765,200 | — | — |
| 2008-02-05 | $12.71 | $12.71 | 1,360,000 | — | — |
| 2008-02-04 | $12.70 | $12.70 | 1,965,300 | — | — |
| 2008-02-01 | $12.06 | $12.06 | 1,591,900 | — | — |
| 2008-01-31 | $11.78 | $11.78 | 2,948,700 | — | — |
| 2008-01-30 | $11.93 | $11.93 | 8,776,600 | — | — |
| 2008-01-29 | $14.00 | $14.00 | 4,862,800 | — | — |
| 2008-01-28 | $12.99 | $12.99 | 2,546,800 | — | — |
| 2008-01-25 | $13.87 | $13.87 | 1,584,800 | — | — |
| 2008-01-24 | $13.12 | $13.12 | 1,055,600 | — | — |
| 2008-01-23 | $13.48 | $13.48 | 3,099,200 | — | — |
| 2008-01-22 | $12.98 | $12.98 | 1,505,100 | — | — |
| 2008-01-18 | $13.40 | $13.40 | 929,200 | — | — |
| 2008-01-17 | $13.50 | $13.50 | 1,507,800 | — | — |
| 2008-01-16 | $14.22 | $14.22 | 2,499,700 | — | — |
| 2008-01-15 | $13.96 | $13.96 | 952,900 | — | — |
| 2008-01-14 | $14.70 | $14.70 | 1,139,300 | — | — |
| 2008-01-11 | $14.77 | $14.77 | 918,300 | — | — |
| 2008-01-10 | $15.26 | $15.26 | 1,815,200 | — | — |
| 2008-01-09 | $15.93 | $15.93 | 1,584,200 | — | — |
| 2008-01-08 | $15.34 | $15.34 | 1,075,600 | — | — |
| 2008-01-07 | $16.14 | $16.14 | 1,740,500 | — | — |
| 2008-01-04 | $16.50 | $16.50 | 737,800 | — | — |
| 2008-01-03 | $16.55 | $16.55 | 609,400 | — | — |
| 2008-01-02 | $16.47 | $16.47 | 704,500 | — | — |