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
- 1991-07-16 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 | $10.65 | $10.65 | 806,500 | — | — |
| 2008-12-30 | $10.42 | $10.42 | 599,300 | — | — |
| 2008-12-29 | $10.17 | $10.17 | 608,200 | — | — |
| 2008-12-26 | $10.42 | $10.42 | 198,300 | — | — |
| 2008-12-24 | $10.38 | $10.38 | 329,200 | — | — |
| 2008-12-23 | $10.13 | $10.13 | 658,600 | — | — |
| 2008-12-22 | $10.09 | $10.09 | 1,289,300 | — | — |
| 2008-12-19 | $9.83 | $9.83 | 4,304,900 | — | — |
| 2008-12-18 | $10.30 | $10.30 | 1,233,100 | — | — |
| 2008-12-17 | $10.42 | $10.42 | 849,800 | — | — |
| 2008-12-16 | $10.34 | $10.34 | 869,100 | — | — |
| 2008-12-15 | $9.74 | $9.74 | 741,800 | — | — |
| 2008-12-12 | $10.08 | $10.08 | 1,071,000 | — | — |
| 2008-12-11 | $9.94 | $9.94 | 2,943,600 | — | — |
| 2008-12-10 | $8.70 | $8.70 | 767,100 | — | — |
| 2008-12-09 | $8.55 | $8.55 | 1,173,400 | — | — |
| 2008-12-08 | $9.54 | $9.54 | 2,401,000 | — | — |
| 2008-12-05 | $7.82 | $7.82 | 1,148,200 | — | — |
| 2008-12-04 | $7.68 | $7.68 | 1,734,400 | — | — |
| 2008-12-03 | $7.21 | $7.21 | 1,235,400 | — | — |
| 2008-12-02 | $7.37 | $7.37 | 1,379,000 | — | — |
| 2008-12-01 | $6.76 | $6.76 | 1,102,100 | — | — |
| 2008-11-28 | $7.38 | $7.38 | 248,200 | — | — |
| 2008-11-26 | $7.45 | $7.45 | 842,000 | — | — |
| 2008-11-25 | $6.95 | $6.95 | 894,200 | — | — |
| 2008-11-24 | $6.88 | $6.88 | 1,112,700 | — | — |
| 2008-11-21 | $6.37 | $6.37 | 1,623,700 | — | — |
| 2008-11-20 | $6.10 | $6.10 | 1,150,900 | — | — |
| 2008-11-19 | $6.58 | $6.58 | 1,031,700 | — | — |
| 2008-11-18 | $7.51 | $7.51 | 730,000 | — | — |
| 2008-11-17 | $7.64 | $7.64 | 974,200 | — | — |
| 2008-11-14 | $7.65 | $7.65 | 1,274,000 | — | — |
| 2008-11-13 | $7.63 | $7.63 | 1,807,000 | — | — |
| 2008-11-12 | $7.42 | $7.42 | 996,000 | — | — |
| 2008-11-11 | $7.89 | $7.89 | 816,400 | — | — |
| 2008-11-10 | $8.12 | $8.12 | 1,800,100 | — | — |
| 2008-11-07 | $8.00 | $8.00 | 1,019,700 | — | — |
| 2008-11-06 | $8.07 | $8.07 | 763,300 | — | — |
| 2008-11-05 | $8.71 | $8.71 | 864,300 | — | — |
| 2008-11-04 | $9.11 | $9.11 | 2,464,800 | — | — |
| 2008-11-03 | $10.10 | $10.10 | 648,200 | — | — |
| 2008-10-31 | $9.88 | $9.88 | 813,300 | — | — |
| 2008-10-30 | $9.59 | $9.59 | 675,400 | — | — |
| 2008-10-29 | $9.17 | $9.17 | 1,119,400 | — | — |
| 2008-10-28 | $9.34 | $9.34 | 866,500 | — | — |
| 2008-10-27 | $8.75 | $8.75 | 973,000 | — | — |
| 2008-10-24 | $9.94 | $9.94 | 1,114,400 | — | — |
| 2008-10-23 | $10.54 | $10.54 | 1,310,500 | — | — |
| 2008-10-22 | $10.67 | $10.67 | 938,000 | — | — |
| 2008-10-21 | $11.05 | $11.05 | 691,500 | — | — |
| 2008-10-20 | $10.82 | $10.82 | 611,700 | — | — |
| 2008-10-17 | $10.13 | $10.13 | 1,218,700 | — | — |
| 2008-10-16 | $10.42 | $10.42 | 1,345,400 | — | — |
| 2008-10-15 | $9.67 | $9.67 | 1,351,800 | — | — |
| 2008-10-14 | $11.22 | $11.22 | 970,700 | — | — |
| 2008-10-13 | $11.27 | $11.27 | 920,000 | — | — |
| 2008-10-10 | $9.94 | $9.94 | 2,004,000 | — | — |
| 2008-10-09 | $10.02 | $10.02 | 1,189,400 | — | — |
| 2008-10-08 | $11.08 | $11.08 | 1,656,600 | — | — |
| 2008-10-07 | $11.44 | $11.44 | 1,256,800 | — | — |
| 2008-10-06 | $12.14 | $12.14 | 1,161,700 | — | — |
| 2008-10-03 | $12.74 | $12.74 | 814,500 | — | — |
| 2008-10-02 | $13.01 | $13.01 | 834,300 | — | — |
| 2008-10-01 | $13.26 | $13.26 | 888,100 | — | — |
| 2008-09-30 | $13.30 | $13.30 | 822,100 | — | — |
| 2008-09-29 | $13.35 | $13.35 | 1,409,700 | — | — |
| 2008-09-26 | $13.51 | $13.51 | 1,384,300 | — | — |
| 2008-09-25 | $13.20 | $13.20 | 858,700 | — | — |
| 2008-09-24 | $12.91 | $12.91 | 1,199,600 | — | — |
| 2008-09-23 | $12.90 | $12.90 | 913,800 | — | — |
| 2008-09-22 | $12.54 | $12.54 | 989,100 | — | — |
| 2008-09-19 | $13.08 | $13.08 | 3,111,300 | — | — |
| 2008-09-18 | $12.37 | $12.37 | 3,014,200 | — | — |
| 2008-09-17 | $11.97 | $11.97 | 2,142,900 | — | — |
| 2008-09-16 | $12.79 | $12.79 | 1,422,900 | — | — |
| 2008-09-15 | $12.47 | $12.47 | 1,372,500 | — | — |
| 2008-09-12 | $12.99 | $12.99 | 1,079,300 | — | — |
| 2008-09-11 | $13.32 | $13.32 | 1,419,900 | — | — |
| 2008-09-10 | $13.25 | $13.25 | 1,452,600 | — | — |
| 2008-09-09 | $13.17 | $13.17 | 1,273,700 | — | — |
| 2008-09-08 | $13.56 | $13.56 | 2,010,500 | — | — |
| 2008-09-05 | $13.43 | $13.43 | 1,545,900 | — | — |
| 2008-09-04 | $13.65 | $13.65 | 1,622,500 | — | — |
| 2008-09-03 | $13.96 | $13.96 | 5,076,800 | — | — |
| 2008-09-02 | $13.72 | $13.72 | 2,335,800 | — | — |
| 2008-08-29 | $13.37 | $13.37 | 1,306,800 | — | — |
| 2008-08-28 | $13.56 | $13.56 | 1,749,400 | — | — |
| 2008-08-27 | $12.90 | $12.90 | 4,542,800 | — | — |
| 2008-08-26 | $14.60 | $14.60 | 854,800 | — | — |
| 2008-08-25 | $14.64 | $14.64 | 823,000 | — | — |
| 2008-08-22 | $14.98 | $14.98 | 960,900 | — | — |
| 2008-08-21 | $14.75 | $14.75 | 1,641,800 | — | — |
| 2008-08-20 | $14.81 | $14.81 | 2,526,100 | — | — |
| 2008-08-19 | $14.41 | $14.41 | 2,926,000 | — | — |
| 2008-08-18 | $14.73 | $14.73 | 3,358,700 | — | — |
| 2008-08-15 | $16.38 | $16.38 | 1,311,300 | — | — |
| 2008-08-14 | $16.23 | $16.23 | 2,400,400 | — | — |
| 2008-08-13 | $15.99 | $15.99 | 1,701,200 | — | — |
| 2008-08-12 | $16.45 | $16.45 | 1,644,500 | — | — |
| 2008-08-11 | $16.89 | $16.89 | 1,864,000 | — | — |
| 2008-08-08 | $16.05 | $16.05 | 2,482,700 | — | — |
| 2008-08-07 | $14.51 | $14.51 | 1,906,100 | — | — |
| 2008-08-06 | $15.43 | $15.43 | 995,600 | — | — |
| 2008-08-05 | $15.41 | $15.41 | 1,245,700 | — | — |
| 2008-08-04 | $15.14 | $15.14 | 1,109,400 | — | — |
| 2008-08-01 | $15.30 | $15.30 | 1,325,500 | — | — |
| 2008-07-31 | $15.75 | $15.75 | 1,174,800 | — | — |
| 2008-07-30 | $15.22 | $15.22 | 665,300 | — | — |
| 2008-07-29 | $15.25 | $15.25 | 921,700 | — | — |
| 2008-07-28 | $15.12 | $15.12 | 925,900 | — | — |
| 2008-07-25 | $15.35 | $15.35 | 733,400 | — | — |
| 2008-07-24 | $14.91 | $14.91 | 761,500 | — | — |
| 2008-07-23 | $15.08 | $15.08 | 787,100 | — | — |
| 2008-07-22 | $15.15 | $15.15 | 896,900 | — | — |
| 2008-07-21 | $14.91 | $14.91 | 1,473,100 | — | — |
| 2008-07-18 | $14.44 | $14.44 | 1,016,800 | — | — |
| 2008-07-17 | $14.58 | $14.58 | 1,964,000 | — | — |
| 2008-07-16 | $14.29 | $14.29 | 1,298,800 | — | — |
| 2008-07-15 | $13.85 | $13.85 | 1,034,800 | — | — |
| 2008-07-14 | $13.73 | $13.73 | 999,100 | — | — |
| 2008-07-11 | $13.72 | $13.72 | 1,103,500 | — | — |
| 2008-07-10 | $13.31 | $13.31 | 920,100 | — | — |
| 2008-07-09 | $12.93 | $12.93 | 1,207,300 | — | — |
| 2008-07-08 | $13.22 | $13.22 | 1,199,700 | — | — |
| 2008-07-07 | $12.36 | $12.36 | 913,100 | — | — |
| 2008-07-03 | $12.33 | $12.33 | 505,600 | — | — |
| 2008-07-02 | $12.53 | $12.53 | 1,238,800 | — | — |
| 2008-07-01 | $12.49 | $12.49 | 1,454,600 | — | — |
| 2008-06-30 | $12.36 | $12.36 | 2,159,800 | — | — |
| 2008-06-27 | $12.70 | $12.70 | 1,378,600 | — | — |
| 2008-06-26 | $12.64 | $12.64 | 878,500 | — | — |
| 2008-06-25 | $12.68 | $12.68 | 917,200 | — | — |
| 2008-06-24 | $12.29 | $12.29 | 1,083,200 | — | — |
| 2008-06-23 | $12.24 | $12.24 | 1,445,200 | — | — |
| 2008-06-20 | $12.89 | $12.89 | 1,796,500 | — | — |
| 2008-06-19 | $12.98 | $12.98 | 1,370,400 | — | — |
| 2008-06-18 | $12.54 | $12.54 | 1,488,600 | — | — |
| 2008-06-17 | $12.84 | $12.84 | 1,286,900 | — | — |
| 2008-06-16 | $12.59 | $12.59 | 2,430,000 | — | — |
| 2008-06-13 | $11.90 | $11.90 | 577,800 | — | — |
| 2008-06-12 | $11.80 | $11.80 | 861,300 | — | — |
| 2008-06-11 | $11.89 | $11.89 | 1,633,600 | — | — |
| 2008-06-10 | $12.48 | $12.48 | 1,346,600 | — | — |
| 2008-06-09 | $12.36 | $12.36 | 1,522,800 | — | — |
| 2008-06-06 | $12.57 | $12.57 | 1,332,800 | — | — |
| 2008-06-05 | $13.02 | $13.02 | 1,285,400 | — | — |
| 2008-06-04 | $12.48 | $12.48 | 1,243,000 | — | — |
| 2008-06-03 | $12.06 | $12.06 | 2,151,800 | — | — |
| 2008-06-02 | $12.16 | $12.16 | 1,351,100 | — | — |
| 2008-05-30 | $12.67 | $12.67 | 1,319,000 | — | — |
| 2008-05-29 | $12.78 | $12.78 | 1,329,700 | — | — |
| 2008-05-28 | $12.13 | $12.13 | 1,746,200 | — | — |
| 2008-05-27 | $11.95 | $11.95 | 2,385,300 | — | — |
| 2008-05-23 | $12.75 | $12.75 | 4,674,800 | — | — |
| 2008-05-22 | $13.62 | $13.62 | 1,344,200 | — | — |
| 2008-05-21 | $13.05 | $13.05 | 941,100 | — | — |
| 2008-05-20 | $13.42 | $13.42 | 694,400 | — | — |
| 2008-05-19 | $13.51 | $13.51 | 804,400 | — | — |
| 2008-05-16 | $13.75 | $13.75 | 1,189,600 | — | — |
| 2008-05-15 | $13.28 | $13.28 | 607,000 | — | — |
| 2008-05-14 | $13.20 | $13.20 | 540,100 | — | — |
| 2008-05-13 | $13.30 | $13.30 | 532,100 | — | — |
| 2008-05-12 | $13.30 | $13.30 | 665,200 | — | — |
| 2008-05-09 | $12.98 | $12.98 | 653,900 | — | — |
| 2008-05-08 | $13.02 | $13.02 | 1,046,600 | — | — |
| 2008-05-07 | $12.79 | $12.79 | 1,211,300 | — | — |
| 2008-05-06 | $13.06 | $13.06 | 1,431,700 | — | — |
| 2008-05-05 | $12.89 | $12.89 | 1,055,400 | — | — |
| 2008-05-02 | $12.85 | $12.85 | 2,081,200 | — | — |
| 2008-05-01 | $12.84 | $12.84 | 1,159,800 | — | — |
| 2008-04-30 | $12.43 | $12.43 | 1,977,000 | — | — |
| 2008-04-29 | $12.01 | $12.01 | 1,346,500 | — | — |
| 2008-04-28 | $12.10 | $12.10 | 1,277,800 | — | — |
| 2008-04-25 | $11.43 | $11.43 | 850,800 | — | — |
| 2008-04-24 | $11.53 | $11.53 | 680,200 | — | — |
| 2008-04-23 | $11.30 | $11.30 | 899,000 | — | — |
| 2008-04-22 | $11.27 | $11.27 | 1,057,400 | — | — |
| 2008-04-21 | $11.38 | $11.38 | 741,900 | — | — |
| 2008-04-18 | $11.41 | $11.41 | 999,400 | — | — |
| 2008-04-17 | $11.13 | $11.13 | 528,200 | — | — |
| 2008-04-16 | $11.41 | $11.41 | 1,175,900 | — | — |
| 2008-04-15 | $11.04 | $11.04 | 1,086,200 | — | — |
| 2008-04-14 | $11.19 | $11.19 | 825,700 | — | — |
| 2008-04-11 | $11.11 | $11.11 | 975,400 | — | — |
| 2008-04-10 | $11.33 | $11.33 | 1,406,600 | — | — |
| 2008-04-09 | $10.95 | $10.95 | 2,265,000 | — | — |
| 2008-04-08 | $11.69 | $11.69 | 614,300 | — | — |
| 2008-04-07 | $11.66 | $11.66 | 538,900 | — | — |
| 2008-04-04 | $11.81 | $11.81 | 594,500 | — | — |
| 2008-04-03 | $11.87 | $11.87 | 2,814,500 | — | — |
| 2008-04-02 | $12.03 | $12.03 | 1,248,700 | — | — |
| 2008-04-01 | $12.06 | $12.06 | 1,072,400 | — | — |
| 2008-03-31 | $11.88 | $11.88 | 1,211,400 | — | — |
| 2008-03-28 | $11.08 | $11.08 | 736,700 | — | — |
| 2008-03-27 | $11.50 | $11.50 | 786,900 | — | — |
| 2008-03-26 | $11.45 | $11.45 | 695,200 | — | — |
| 2008-03-25 | $11.49 | $11.49 | 1,036,800 | — | — |
| 2008-03-24 | $11.66 | $11.66 | 966,400 | — | — |
| 2008-03-20 | $11.09 | $11.09 | 2,522,200 | — | — |
| 2008-03-19 | $10.82 | $10.82 | 1,405,200 | — | — |
| 2008-03-18 | $10.85 | $10.85 | 1,536,300 | — | — |
| 2008-03-17 | $10.81 | $10.81 | 2,206,200 | — | — |
| 2008-03-14 | $11.12 | $11.12 | 2,042,400 | — | — |
| 2008-03-13 | $11.21 | $11.21 | 1,494,300 | — | — |
| 2008-03-12 | $10.96 | $10.96 | 1,632,100 | — | — |
| 2008-03-11 | $11.18 | $11.18 | 2,094,100 | — | — |
| 2008-03-10 | $10.78 | $10.78 | 3,546,600 | — | — |
| 2008-03-07 | $11.26 | $11.26 | 6,601,400 | — | — |
| 2008-03-06 | $12.40 | $12.40 | 1,010,300 | — | — |
| 2008-03-05 | $12.57 | $12.57 | 1,173,100 | — | — |
| 2008-03-04 | $12.64 | $12.64 | 1,762,600 | — | — |
| 2008-03-03 | $12.73 | $12.73 | 1,286,600 | — | — |
| 2008-02-29 | $12.94 | $12.94 | 1,471,500 | — | — |
| 2008-02-28 | $13.40 | $13.40 | 1,516,100 | — | — |
| 2008-02-27 | $13.15 | $13.15 | 506,000 | — | — |
| 2008-02-26 | $13.23 | $13.23 | 1,459,500 | — | — |
| 2008-02-25 | $13.16 | $13.16 | 934,100 | — | — |
| 2008-02-22 | $13.04 | $13.04 | 1,197,800 | — | — |
| 2008-02-21 | $13.16 | $13.16 | 1,191,200 | — | — |
| 2008-02-20 | $13.18 | $13.18 | 1,060,200 | — | — |
| 2008-02-19 | $13.04 | $13.04 | 1,170,400 | — | — |
| 2008-02-15 | $12.89 | $12.89 | 955,200 | — | — |
| 2008-02-14 | $13.12 | $13.12 | 1,100,300 | — | — |
| 2008-02-13 | $13.39 | $13.39 | 813,600 | — | — |
| 2008-02-12 | $13.32 | $13.32 | 2,518,400 | — | — |
| 2008-02-11 | $13.43 | $13.43 | 1,399,200 | — | — |
| 2008-02-08 | $13.57 | $13.57 | 1,853,600 | — | — |
| 2008-02-07 | $13.68 | $13.68 | 956,400 | — | — |
| 2008-02-06 | $13.34 | $13.34 | 994,900 | — | — |
| 2008-02-05 | $13.47 | $13.47 | 1,250,800 | — | — |
| 2008-02-04 | $13.69 | $13.69 | 866,800 | — | — |
| 2008-02-01 | $13.70 | $13.70 | 1,178,300 | — | — |
| 2008-01-31 | $13.32 | $13.32 | 1,225,000 | — | — |
| 2008-01-30 | $13.33 | $13.33 | 744,800 | — | — |
| 2008-01-29 | $13.64 | $13.64 | 1,085,300 | — | — |
| 2008-01-28 | $13.75 | $13.75 | 569,000 | — | — |
| 2008-01-25 | $13.61 | $13.61 | 870,200 | — | — |
| 2008-01-24 | $13.76 | $13.76 | 1,052,500 | — | — |
| 2008-01-23 | $14.05 | $14.05 | 1,385,400 | — | — |
| 2008-01-22 | $13.99 | $13.99 | 1,788,500 | — | — |
| 2008-01-18 | $14.20 | $14.20 | 1,525,800 | — | — |
| 2008-01-17 | $14.55 | $14.55 | 1,697,500 | — | — |
| 2008-01-16 | $15.03 | $15.03 | 1,173,600 | — | — |
| 2008-01-15 | $14.77 | $14.77 | 1,578,100 | — | — |
| 2008-01-14 | $15.33 | $15.33 | 751,400 | — | — |
| 2008-01-11 | $15.38 | $15.38 | 665,400 | — | — |
| 2008-01-10 | $15.74 | $15.74 | 808,500 | — | — |
| 2008-01-09 | $15.39 | $15.39 | 1,028,000 | — | — |
| 2008-01-08 | $15.19 | $15.19 | 1,061,600 | — | — |
| 2008-01-07 | $15.46 | $15.46 | 1,108,000 | — | — |
| 2008-01-04 | $14.79 | $14.79 | 826,100 | — | — |
| 2008-01-03 | $14.90 | $14.90 | 1,063,800 | — | — |
| 2008-01-02 | $15.10 | $15.10 | 1,324,500 | — | — |