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
- 1993-02-12 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 | $9.71 | $9.71 | 278,800 | — | — |
| 2008-12-30 | $9.16 | $9.16 | 299,500 | — | — |
| 2008-12-29 | $9.05 | $9.05 | 233,300 | — | — |
| 2008-12-26 | $9.18 | $9.18 | 187,500 | — | — |
| 2008-12-24 | $8.48 | $8.48 | 169,000 | — | — |
| 2008-12-23 | $8.70 | $8.70 | 368,200 | — | — |
| 2008-12-22 | $8.55 | $8.55 | 279,400 | — | — |
| 2008-12-19 | $8.83 | $8.83 | 365,000 | — | — |
| 2008-12-18 | $9.05 | $9.05 | 329,700 | — | — |
| 2008-12-17 | $9.17 | $9.17 | 331,700 | — | — |
| 2008-12-16 | $8.92 | $8.92 | 303,300 | — | — |
| 2008-12-15 | $8.58 | $8.58 | 176,500 | — | — |
| 2008-12-12 | $8.93 | $8.93 | 170,600 | — | — |
| 2008-12-11 | $8.43 | $8.43 | 253,400 | — | — |
| 2008-12-10 | $9.03 | $9.03 | 235,000 | — | — |
| 2008-12-09 | $8.96 | $8.96 | 206,800 | — | — |
| 2008-12-08 | $9.68 | $9.68 | 258,000 | — | — |
| 2008-12-05 | $9.70 | $9.70 | 213,600 | — | — |
| 2008-12-04 | $9.24 | $9.24 | 326,000 | — | — |
| 2008-12-03 | $9.45 | $9.45 | 289,500 | — | — |
| 2008-12-02 | $9.19 | $9.19 | 281,900 | — | — |
| 2008-12-01 | $7.79 | $7.79 | 396,500 | — | — |
| 2008-11-28 | $9.10 | $9.10 | 105,800 | — | — |
| 2008-11-26 | $9.38 | $9.38 | 588,600 | — | — |
| 2008-11-25 | $9.89 | $9.89 | 1,168,900 | — | — |
| 2008-11-24 | $9.41 | $9.41 | 438,000 | — | — |
| 2008-11-21 | $8.64 | $8.64 | 635,300 | — | — |
| 2008-11-20 | $7.45 | $7.45 | 676,900 | — | — |
| 2008-11-19 | $8.75 | $8.75 | 236,100 | — | — |
| 2008-11-18 | $9.68 | $9.68 | 209,000 | — | — |
| 2008-11-17 | $10.05 | $10.05 | 205,300 | — | — |
| 2008-11-14 | $9.99 | $9.99 | 303,700 | — | — |
| 2008-11-13 | $11.77 | $11.77 | 284,800 | — | — |
| 2008-11-12 | $10.31 | $10.31 | 186,400 | — | — |
| 2008-11-11 | $11.31 | $11.31 | 178,600 | — | — |
| 2008-11-10 | $11.65 | $11.65 | 180,700 | — | — |
| 2008-11-07 | $11.78 | $11.78 | 160,000 | — | — |
| 2008-11-06 | $11.65 | $11.65 | 257,200 | — | — |
| 2008-11-05 | $12.12 | $12.12 | 207,300 | — | — |
| 2008-11-04 | $13.18 | $13.18 | 252,600 | — | — |
| 2008-11-03 | $13.45 | $13.45 | 332,400 | — | — |
| 2008-10-31 | $13.40 | $13.40 | 238,900 | — | — |
| 2008-10-30 | $13.10 | $13.10 | 332,500 | — | — |
| 2008-10-29 | $13.07 | $13.07 | 263,500 | — | — |
| 2008-10-28 | $13.26 | $13.26 | 253,200 | — | — |
| 2008-10-27 | $12.11 | $12.11 | 301,300 | — | — |
| 2008-10-24 | $12.64 | $12.64 | 340,000 | — | — |
| 2008-10-23 | $13.50 | $13.50 | 334,000 | — | — |
| 2008-10-22 | $13.77 | $13.77 | 380,400 | — | — |
| 2008-10-21 | $14.65 | $14.65 | 574,700 | — | — |
| 2008-10-20 | $15.26 | $15.26 | 476,700 | — | — |
| 2008-10-17 | $13.79 | $13.79 | 529,600 | — | — |
| 2008-10-16 | $13.35 | $13.35 | 695,100 | — | — |
| 2008-10-15 | $11.89 | $11.89 | 566,400 | — | — |
| 2008-10-14 | $12.13 | $12.13 | 492,900 | — | — |
| 2008-10-13 | $10.92 | $10.92 | 162,100 | — | — |
| 2008-10-10 | $9.61 | $9.61 | 532,300 | — | — |
| 2008-10-09 | $8.41 | $8.41 | 296,000 | — | — |
| 2008-10-08 | $9.37 | $9.37 | 659,700 | — | — |
| 2008-10-07 | $10.78 | $10.78 | 344,800 | — | — |
| 2008-10-06 | $12.00 | $12.00 | 488,800 | — | — |
| 2008-10-03 | $12.02 | $12.02 | 178,800 | — | — |
| 2008-10-02 | $12.66 | $12.66 | 226,300 | — | — |
| 2008-10-01 | $13.22 | $13.22 | 244,800 | — | — |
| 2008-09-30 | $13.12 | $13.12 | 332,700 | — | — |
| 2008-09-29 | $13.32 | $13.32 | 213,500 | — | — |
| 2008-09-26 | $14.23 | $14.23 | 300,000 | — | — |
| 2008-09-25 | $14.31 | $14.31 | 188,900 | — | — |
| 2008-09-24 | $14.11 | $14.11 | 315,700 | — | — |
| 2008-09-23 | $14.35 | $14.35 | 224,400 | — | — |
| 2008-09-22 | $14.62 | $14.62 | 197,200 | — | — |
| 2008-09-19 | $15.25 | $15.25 | 774,700 | — | — |
| 2008-09-18 | $14.20 | $14.20 | 377,300 | — | — |
| 2008-09-17 | $13.87 | $13.87 | 553,700 | — | — |
| 2008-09-16 | $14.42 | $14.42 | 445,400 | — | — |
| 2008-09-15 | $13.81 | $13.81 | 842,300 | — | — |
| 2008-09-12 | $15.51 | $15.51 | 263,100 | — | — |
| 2008-09-11 | $15.87 | $15.87 | 238,900 | — | — |
| 2008-09-10 | $16.18 | $16.18 | 243,300 | — | — |
| 2008-09-09 | $15.95 | $15.95 | 267,500 | — | — |
| 2008-09-08 | $16.04 | $16.04 | 199,500 | — | — |
| 2008-09-05 | $15.83 | $15.83 | 422,800 | — | — |
| 2008-09-04 | $15.93 | $15.93 | 222,100 | — | — |
| 2008-09-03 | $16.35 | $16.35 | 477,300 | — | — |
| 2008-09-02 | $16.32 | $16.32 | 345,700 | — | — |
| 2008-08-29 | $15.78 | $15.78 | 262,300 | — | — |
| 2008-08-28 | $16.04 | $16.04 | 638,300 | — | — |
| 2008-08-27 | $14.94 | $14.94 | 345,600 | — | — |
| 2008-08-26 | $14.65 | $14.65 | 248,200 | — | — |
| 2008-08-25 | $14.24 | $14.24 | 283,000 | — | — |
| 2008-08-22 | $14.65 | $14.65 | 226,900 | — | — |
| 2008-08-21 | $14.44 | $14.44 | 352,800 | — | — |
| 2008-08-20 | $14.95 | $14.95 | 357,300 | — | — |
| 2008-08-19 | $15.11 | $15.11 | 458,300 | — | — |
| 2008-08-18 | $14.69 | $14.69 | 262,600 | — | — |
| 2008-08-15 | $14.52 | $14.52 | 199,900 | — | — |
| 2008-08-14 | $14.44 | $14.44 | 180,300 | — | — |
| 2008-08-13 | $14.17 | $14.17 | 207,300 | — | — |
| 2008-08-12 | $13.99 | $13.99 | 218,700 | — | — |
| 2008-08-11 | $14.01 | $14.01 | 270,400 | — | — |
| 2008-08-08 | $13.86 | $13.86 | 260,200 | — | — |
| 2008-08-07 | $13.73 | $13.73 | 240,500 | — | — |
| 2008-08-06 | $13.98 | $13.98 | 269,100 | — | — |
| 2008-08-05 | $13.44 | $13.44 | 319,700 | — | — |
| 2008-08-04 | $13.37 | $13.37 | 442,600 | — | — |
| 2008-08-01 | $13.66 | $13.66 | 396,800 | — | — |
| 2008-07-31 | $13.59 | $13.59 | 557,500 | — | — |
| 2008-07-30 | $12.61 | $12.61 | 259,000 | — | — |
| 2008-07-29 | $12.98 | $12.98 | 261,300 | — | — |
| 2008-07-28 | $12.76 | $12.76 | 185,300 | — | — |
| 2008-07-25 | $12.96 | $12.96 | 462,400 | — | — |
| 2008-07-24 | $12.44 | $12.44 | 368,200 | — | — |
| 2008-07-23 | $12.50 | $12.50 | 705,400 | — | — |
| 2008-07-22 | $11.62 | $11.62 | 164,500 | — | — |
| 2008-07-21 | $11.36 | $11.36 | 67,400 | — | — |
| 2008-07-18 | $11.29 | $11.29 | 170,600 | — | — |
| 2008-07-17 | $11.41 | $11.41 | 185,700 | — | — |
| 2008-07-16 | $11.38 | $11.38 | 233,500 | — | — |
| 2008-07-15 | $10.99 | $10.99 | 192,200 | — | — |
| 2008-07-14 | $10.79 | $10.79 | 153,100 | — | — |
| 2008-07-11 | $11.22 | $11.22 | 191,400 | — | — |
| 2008-07-10 | $10.97 | $10.97 | 115,700 | — | — |
| 2008-07-09 | $10.75 | $10.75 | 179,000 | — | — |
| 2008-07-08 | $11.13 | $11.13 | 379,600 | — | — |
| 2008-07-07 | $10.06 | $10.06 | 378,600 | — | — |
| 2008-07-03 | $10.35 | $10.35 | 132,500 | — | — |
| 2008-07-02 | $10.60 | $10.60 | 327,300 | — | — |
| 2008-07-01 | $11.28 | $11.28 | 185,300 | — | — |
| 2008-06-30 | $11.44 | $11.44 | 230,400 | — | — |
| 2008-06-27 | $11.23 | $11.23 | 471,500 | — | — |
| 2008-06-26 | $11.42 | $11.42 | 162,400 | — | — |
| 2008-06-25 | $11.67 | $11.67 | 180,400 | — | — |
| 2008-06-24 | $11.01 | $11.01 | 172,800 | — | — |
| 2008-06-23 | $11.14 | $11.14 | 107,800 | — | — |
| 2008-06-20 | $11.18 | $11.18 | 364,000 | — | — |
| 2008-06-19 | $11.32 | $11.32 | 118,400 | — | — |
| 2008-06-18 | $11.35 | $11.35 | 154,000 | — | — |
| 2008-06-17 | $11.12 | $11.12 | 156,700 | — | — |
| 2008-06-16 | $11.16 | $11.16 | 176,900 | — | — |
| 2008-06-13 | $10.89 | $10.89 | 89,600 | — | — |
| 2008-06-12 | $10.67 | $10.67 | 102,400 | — | — |
| 2008-06-11 | $10.49 | $10.49 | 147,700 | — | — |
| 2008-06-10 | $10.72 | $10.72 | 282,800 | — | — |
| 2008-06-09 | $10.63 | $10.63 | 170,000 | — | — |
| 2008-06-06 | $10.72 | $10.72 | 188,000 | — | — |
| 2008-06-05 | $10.92 | $10.92 | 194,600 | — | — |
| 2008-06-04 | $10.33 | $10.33 | 346,200 | — | — |
| 2008-06-03 | $10.62 | $10.62 | 308,400 | — | — |
| 2008-06-02 | $11.15 | $11.15 | 131,100 | — | — |
| 2008-05-30 | $11.58 | $11.58 | 140,200 | — | — |
| 2008-05-29 | $11.54 | $11.54 | 445,400 | — | — |
| 2008-05-28 | $11.40 | $11.40 | 414,700 | — | — |
| 2008-05-27 | $10.90 | $10.90 | 130,700 | — | — |
| 2008-05-23 | $10.80 | $10.80 | 90,600 | — | — |
| 2008-05-22 | $10.90 | $10.90 | 232,100 | — | — |
| 2008-05-21 | $10.75 | $10.75 | 135,900 | — | — |
| 2008-05-20 | $11.01 | $11.01 | 212,600 | — | — |
| 2008-05-19 | $10.94 | $10.94 | 180,400 | — | — |
| 2008-05-16 | $11.11 | $11.11 | 151,800 | — | — |
| 2008-05-15 | $11.42 | $11.42 | 144,200 | — | — |
| 2008-05-14 | $11.52 | $11.52 | 161,500 | — | — |
| 2008-05-13 | $11.78 | $11.78 | 123,600 | — | — |
| 2008-05-12 | $11.79 | $11.79 | 174,400 | — | — |
| 2008-05-09 | $11.34 | $11.34 | 139,000 | — | — |
| 2008-05-08 | $11.63 | $11.63 | 196,000 | — | — |
| 2008-05-07 | $11.39 | $11.39 | 237,800 | — | — |
| 2008-05-06 | $11.88 | $11.88 | 384,000 | — | — |
| 2008-05-05 | $11.88 | $11.88 | 1,061,500 | — | — |
| 2008-05-02 | $10.92 | $10.92 | 231,400 | — | — |
| 2008-05-01 | $10.92 | $10.92 | 261,200 | — | — |
| 2008-04-30 | $10.62 | $10.62 | 307,200 | — | — |
| 2008-04-29 | $10.97 | $10.97 | 206,100 | — | — |
| 2008-04-28 | $11.24 | $11.24 | 183,500 | — | — |
| 2008-04-25 | $11.24 | $11.24 | 166,900 | — | — |
| 2008-04-24 | $11.10 | $11.10 | 383,500 | — | — |
| 2008-04-23 | $10.77 | $10.77 | 341,800 | — | — |
| 2008-04-22 | $10.69 | $10.69 | 260,900 | — | — |
| 2008-04-21 | $11.15 | $11.15 | 146,800 | — | — |
| 2008-04-18 | $10.84 | $10.84 | 227,400 | — | — |
| 2008-04-17 | $11.11 | $11.11 | 240,400 | — | — |
| 2008-04-16 | $10.93 | $10.93 | 175,100 | — | — |
| 2008-04-15 | $10.63 | $10.63 | 159,300 | — | — |
| 2008-04-14 | $10.61 | $10.61 | 208,700 | — | — |
| 2008-04-11 | $10.41 | $10.41 | 342,800 | — | — |
| 2008-04-10 | $11.00 | $11.00 | 431,900 | — | — |
| 2008-04-09 | $10.48 | $10.48 | 526,400 | — | — |
| 2008-04-08 | $10.19 | $10.19 | 449,800 | — | — |
| 2008-04-07 | $9.48 | $9.48 | 181,900 | — | — |
| 2008-04-04 | $9.21 | $9.21 | 79,800 | — | — |
| 2008-04-03 | $9.05 | $9.05 | 173,700 | — | — |
| 2008-04-02 | $9.40 | $9.40 | 194,800 | — | — |
| 2008-04-01 | $9.41 | $9.41 | 280,000 | — | — |
| 2008-03-31 | $9.40 | $9.40 | 139,900 | — | — |
| 2008-03-28 | $9.56 | $9.56 | 132,200 | — | — |
| 2008-03-27 | $9.23 | $9.23 | 150,500 | — | — |
| 2008-03-26 | $9.37 | $9.37 | 139,200 | — | — |
| 2008-03-25 | $9.11 | $9.11 | 147,800 | — | — |
| 2008-03-24 | $8.99 | $8.99 | 297,200 | — | — |
| 2008-03-20 | $8.65 | $8.65 | 435,600 | — | — |
| 2008-03-19 | $8.88 | $8.88 | 120,900 | — | — |
| 2008-03-18 | $8.95 | $8.95 | 172,300 | — | — |
| 2008-03-17 | $8.37 | $8.37 | 92,500 | — | — |
| 2008-03-14 | $8.57 | $8.57 | 105,300 | — | — |
| 2008-03-13 | $8.99 | $8.99 | 128,300 | — | — |
| 2008-03-12 | $8.91 | $8.91 | 304,900 | — | — |
| 2008-03-11 | $8.35 | $8.35 | 186,000 | — | — |
| 2008-03-10 | $8.01 | $8.01 | 100,400 | — | — |
| 2008-03-07 | $8.48 | $8.48 | 98,900 | — | — |
| 2008-03-06 | $8.58 | $8.58 | 149,400 | — | — |
| 2008-03-05 | $9.00 | $9.00 | 283,400 | — | — |
| 2008-03-04 | $9.30 | $9.30 | 156,200 | — | — |
| 2008-03-03 | $9.12 | $9.12 | 256,300 | — | — |
| 2008-02-29 | $9.41 | $9.41 | 163,900 | — | — |
| 2008-02-28 | $9.70 | $9.70 | 249,400 | — | — |
| 2008-02-27 | $9.67 | $9.67 | 129,500 | — | — |
| 2008-02-26 | $9.60 | $9.60 | 105,400 | — | — |
| 2008-02-25 | $9.73 | $9.73 | 178,600 | — | — |
| 2008-02-22 | $9.75 | $9.75 | 299,200 | — | — |
| 2008-02-21 | $10.03 | $10.03 | 683,900 | — | — |
| 2008-02-20 | $8.97 | $8.97 | 112,600 | — | — |
| 2008-02-19 | $9.06 | $9.06 | 148,400 | — | — |
| 2008-02-15 | $8.90 | $8.90 | 108,700 | — | — |
| 2008-02-14 | $8.82 | $8.82 | 236,100 | — | — |
| 2008-02-13 | $8.99 | $8.99 | 139,300 | — | — |
| 2008-02-12 | $8.70 | $8.70 | 228,200 | — | — |
| 2008-02-11 | $8.61 | $8.61 | 253,300 | — | — |
| 2008-02-08 | $8.43 | $8.43 | 655,900 | — | — |
| 2008-02-07 | $8.13 | $8.13 | 980,900 | — | — |
| 2008-02-06 | $6.75 | $6.75 | 251,800 | — | — |
| 2008-02-05 | $6.97 | $6.97 | 281,800 | — | — |
| 2008-02-04 | $7.00 | $7.00 | 400,400 | — | — |
| 2008-02-01 | $7.00 | $7.00 | 236,700 | — | — |
| 2008-01-31 | $6.95 | $6.95 | 328,100 | — | — |
| 2008-01-30 | $6.99 | $6.99 | 333,700 | — | — |
| 2008-01-29 | $7.30 | $7.30 | 147,900 | — | — |
| 2008-01-28 | $7.48 | $7.48 | 163,800 | — | — |
| 2008-01-25 | $7.37 | $7.37 | 147,300 | — | — |
| 2008-01-24 | $7.50 | $7.50 | 244,500 | — | — |
| 2008-01-23 | $8.19 | $8.19 | 181,900 | — | — |
| 2008-01-22 | $8.05 | $8.05 | 300,200 | — | — |
| 2008-01-18 | $8.28 | $8.28 | 287,500 | — | — |
| 2008-01-17 | $8.17 | $8.17 | 98,500 | — | — |
| 2008-01-16 | $8.76 | $8.76 | 238,400 | — | — |
| 2008-01-15 | $8.27 | $8.27 | 279,600 | — | — |
| 2008-01-14 | $8.00 | $8.00 | 223,300 | — | — |
| 2008-01-11 | $7.90 | $7.90 | 1,368,000 | — | — |
| 2008-01-10 | $9.33 | $9.33 | 523,100 | — | — |
| 2008-01-09 | $8.60 | $8.60 | 303,400 | — | — |
| 2008-01-08 | $8.25 | $8.25 | 262,000 | — | — |
| 2008-01-07 | $7.67 | $7.67 | 185,900 | — | — |
| 2008-01-04 | $7.57 | $7.57 | 137,600 | — | — |
| 2008-01-03 | $7.73 | $7.73 | 96,400 | — | — |
| 2008-01-02 | $7.73 | $7.73 | 104,300 | — | — |