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
- 2002-08-23 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 | $9.65 | $11.36 | 2,300 | — | — |
| 2008-12-30 | $9.25 | $10.89 | 3,100 | — | — |
| 2008-12-29 | $8.50 | $10.00 | 9,000 | — | — |
| 2008-12-26 | $9.94 | $11.70 | 0 | — | — |
| 2008-12-24 | $9.94 | $11.70 | 2,300 | — | — |
| 2008-12-23 | $9.84 | $11.58 | 0 | — | — |
| 2008-12-22 | $9.84 | $11.58 | 7,200 | — | — |
| 2008-12-19 | $8.09 | $9.52 | 5,200 | — | — |
| 2008-12-18 | $9.50 | $11.18 | 1,100 | — | — |
| 2008-12-17 | $9.50 | $11.18 | 1,300 | — | — |
| 2008-12-16 | $8.92 | $10.50 | 10,800 | — | — |
| 2008-12-15 | $9.71 | $11.43 | 100 | — | — |
| 2008-12-12 | $8.98 | $10.57 | 9,300 | — | — |
| 2008-12-11 | $8.72 | $10.26 | 1,000 | — | — |
| 2008-12-10 | $8.22 | $9.67 | 2,900 | — | — |
| 2008-12-09 | $8.95 | $10.32 | 900 | — | — |
| 2008-12-08 | $8.98 | $10.35 | 1,100 | — | — |
| 2008-12-05 | $8.90 | $10.26 | 6,800 | — | — |
| 2008-12-04 | $9.50 | $10.95 | 700 | — | — |
| 2008-12-03 | $9.95 | $11.47 | 400 | — | — |
| 2008-12-02 | $9.98 | $11.50 | 900 | — | — |
| 2008-12-01 | $9.99 | $11.51 | 700 | — | — |
| 2008-11-28 | $9.94 | $11.46 | 2,100 | — | — |
| 2008-11-26 | $9.24 | $10.65 | 500 | — | — |
| 2008-11-25 | $9.24 | $10.65 | 3,400 | — | — |
| 2008-11-24 | $8.93 | $10.29 | 200 | — | — |
| 2008-11-21 | $8.80 | $10.14 | 1,200 | — | — |
| 2008-11-20 | $8.29 | $9.55 | 1,000 | — | — |
| 2008-11-19 | $8.98 | $10.35 | 3,900 | — | — |
| 2008-11-18 | $10.13 | $11.68 | 2,300 | — | — |
| 2008-11-17 | $9.62 | $11.09 | 45,000 | — | — |
| 2008-11-14 | $10.21 | $11.77 | 6,100 | — | — |
| 2008-11-13 | $9.36 | $10.79 | 2,800 | — | — |
| 2008-11-12 | $9.90 | $11.41 | 3,100 | — | — |
| 2008-11-11 | $10.50 | $12.10 | 400 | — | — |
| 2008-11-10 | $10.25 | $11.81 | 0 | — | — |
| 2008-11-07 | $10.25 | $11.81 | 1,500 | — | — |
| 2008-11-06 | $10.00 | $11.53 | 400 | — | — |
| 2008-11-05 | $10.80 | $12.45 | 0 | — | — |
| 2008-11-04 | $10.80 | $12.45 | 4,700 | — | — |
| 2008-11-03 | $10.68 | $12.31 | 1,300 | — | — |
| 2008-10-31 | $10.20 | $11.76 | 900 | — | — |
| 2008-10-30 | $9.74 | $11.23 | 1,200 | — | — |
| 2008-10-29 | $10.00 | $11.53 | 2,000 | — | — |
| 2008-10-28 | $9.82 | $11.32 | 1,100 | — | — |
| 2008-10-27 | $9.86 | $11.36 | 2,500 | — | — |
| 2008-10-24 | $9.78 | $11.27 | 7,200 | — | — |
| 2008-10-23 | $10.12 | $11.66 | 2,000 | — | — |
| 2008-10-22 | $10.51 | $12.11 | 0 | — | — |
| 2008-10-21 | $10.51 | $12.11 | 5,700 | — | — |
| 2008-10-20 | $10.50 | $12.10 | 1,900 | — | — |
| 2008-10-17 | $10.75 | $12.39 | 6,000 | — | — |
| 2008-10-16 | $10.80 | $12.45 | 100 | — | — |
| 2008-10-15 | $11.00 | $12.68 | 3,500 | — | — |
| 2008-10-14 | $10.09 | $11.63 | 0 | — | — |
| 2008-10-13 | $10.09 | $11.63 | 2,300 | — | — |
| 2008-10-10 | $9.77 | $11.26 | 14,200 | — | — |
| 2008-10-09 | $10.25 | $11.81 | 2,500 | — | — |
| 2008-10-08 | $10.25 | $11.81 | 900 | — | — |
| 2008-10-07 | $10.50 | $12.10 | 1,000 | — | — |
| 2008-10-06 | $10.37 | $11.95 | 1,300 | — | — |
| 2008-10-03 | $11.00 | $12.68 | 1,300 | — | — |
| 2008-10-02 | $10.97 | $12.64 | 8,800 | — | — |
| 2008-10-01 | $12.37 | $14.26 | 5,000 | — | — |
| 2008-09-30 | $12.80 | $14.75 | 1,400 | — | — |
| 2008-09-29 | $13.40 | $15.44 | 100 | — | — |
| 2008-09-26 | $13.45 | $15.50 | 0 | — | — |
| 2008-09-25 | $13.45 | $15.50 | 100 | — | — |
| 2008-09-24 | $13.00 | $14.98 | 400 | — | — |
| 2008-09-23 | $13.00 | $14.98 | 44,900 | — | — |
| 2008-09-22 | $13.00 | $14.98 | 11,900 | — | — |
| 2008-09-19 | $12.90 | $14.87 | 1,500 | — | — |
| 2008-09-18 | $11.97 | $13.80 | 5,100 | — | — |
| 2008-09-17 | $11.05 | $12.74 | 200 | — | — |
| 2008-09-16 | $11.90 | $13.72 | 500 | — | — |
| 2008-09-15 | $12.09 | $13.93 | 0 | — | — |
| 2008-09-12 | $12.09 | $13.93 | 1,400 | — | — |
| 2008-09-11 | $12.20 | $14.06 | 0 | — | — |
| 2008-09-10 | $12.20 | $14.06 | 3,300 | — | — |
| 2008-09-09 | $12.63 | $14.34 | 0 | — | — |
| 2008-09-08 | $12.63 | $14.34 | 4,800 | — | — |
| 2008-09-05 | $12.25 | $13.91 | 500 | — | — |
| 2008-09-04 | $12.50 | $14.20 | 1,300 | — | — |
| 2008-09-03 | $12.74 | $14.47 | 0 | — | — |
| 2008-09-02 | $12.74 | $14.47 | 700 | — | — |
| 2008-08-29 | $12.30 | $13.97 | 2,400 | — | — |
| 2008-08-28 | $12.30 | $13.97 | 1,500 | — | — |
| 2008-08-27 | $12.46 | $14.15 | 700 | — | — |
| 2008-08-26 | $12.31 | $13.98 | 500 | — | — |
| 2008-08-25 | $12.75 | $14.48 | 2,100 | — | — |
| 2008-08-22 | $12.75 | $14.48 | 100 | — | — |
| 2008-08-21 | $12.15 | $13.80 | 0 | — | — |
| 2008-08-20 | $12.15 | $13.80 | 2,400 | — | — |
| 2008-08-19 | $11.50 | $13.06 | 0 | — | — |
| 2008-08-18 | $11.50 | $13.06 | 1,600 | — | — |
| 2008-08-15 | $11.82 | $13.42 | 600 | — | — |
| 2008-08-14 | $11.50 | $13.06 | 2,500 | — | — |
| 2008-08-13 | $11.38 | $12.92 | 4,400 | — | — |
| 2008-08-12 | $11.40 | $12.95 | 1,400 | — | — |
| 2008-08-11 | $11.46 | $13.02 | 21,100 | — | — |
| 2008-08-08 | $12.99 | $14.75 | 6,200 | — | — |
| 2008-08-07 | $12.75 | $14.48 | 2,400 | — | — |
| 2008-08-06 | $12.74 | $14.47 | 5,000 | — | — |
| 2008-08-05 | $12.97 | $14.73 | 4,800 | — | — |
| 2008-08-04 | $13.00 | $14.76 | 2,600 | — | — |
| 2008-08-01 | $13.00 | $14.76 | 300 | — | — |
| 2008-07-31 | $12.82 | $14.56 | 1,100 | — | — |
| 2008-07-30 | $12.90 | $14.65 | 4,400 | — | — |
| 2008-07-29 | $12.85 | $14.59 | 144,100 | — | — |
| 2008-07-28 | $12.50 | $14.20 | 300 | — | — |
| 2008-07-25 | $11.99 | $13.62 | 1,800 | — | — |
| 2008-07-24 | $11.97 | $13.59 | 0 | — | — |
| 2008-07-23 | $11.97 | $13.59 | 10,400 | — | — |
| 2008-07-22 | $11.75 | $13.34 | 3,000 | — | — |
| 2008-07-21 | $12.00 | $13.63 | 2,800 | — | — |
| 2008-07-18 | $11.60 | $13.17 | 700 | — | — |
| 2008-07-17 | $11.66 | $13.24 | 1,800 | — | — |
| 2008-07-16 | $11.22 | $12.74 | 8,100 | — | — |
| 2008-07-15 | $11.00 | $12.49 | 500 | — | — |
| 2008-07-14 | $11.99 | $13.62 | 0 | — | — |
| 2008-07-11 | $11.99 | $13.62 | 11,200 | — | — |
| 2008-07-10 | $11.21 | $12.73 | 1,700 | — | — |
| 2008-07-09 | $11.98 | $13.61 | 1,100 | — | — |
| 2008-07-08 | $11.89 | $13.50 | 1,900 | — | — |
| 2008-07-07 | $12.00 | $13.63 | 800 | — | — |
| 2008-07-03 | $12.00 | $13.63 | 300 | — | — |
| 2008-07-02 | $12.00 | $13.63 | 3,200 | — | — |
| 2008-07-01 | $12.90 | $14.65 | 0 | — | — |
| 2008-06-30 | $12.90 | $14.65 | 900 | — | — |
| 2008-06-27 | $12.99 | $14.75 | 1,100 | — | — |
| 2008-06-26 | $12.99 | $14.75 | 11,100 | — | — |
| 2008-06-25 | $13.50 | $15.33 | 2,300 | — | — |
| 2008-06-24 | $13.50 | $15.33 | 600 | — | — |
| 2008-06-23 | $14.00 | $15.90 | 700 | — | — |
| 2008-06-20 | $13.99 | $15.89 | 5,100 | — | — |
| 2008-06-19 | $14.00 | $15.90 | 0 | — | — |
| 2008-06-18 | $14.00 | $15.90 | 3,100 | — | — |
| 2008-06-17 | $14.37 | $16.32 | 1,100 | — | — |
| 2008-06-16 | $14.90 | $16.92 | 300 | — | — |
| 2008-06-13 | $14.87 | $16.89 | 1,300 | — | — |
| 2008-06-12 | $14.50 | $16.47 | 1,800 | — | — |
| 2008-06-11 | $15.07 | $17.11 | 2,800 | — | — |
| 2008-06-10 | $15.10 | $16.94 | 500 | — | — |
| 2008-06-09 | $15.10 | $16.94 | 1,800 | — | — |
| 2008-06-06 | $15.10 | $16.94 | 2,300 | — | — |
| 2008-06-05 | $15.71 | $17.62 | 1,400 | — | — |
| 2008-06-04 | $15.00 | $16.83 | 1,800 | — | — |
| 2008-06-03 | $15.99 | $17.94 | 0 | — | — |
| 2008-06-02 | $15.99 | $17.94 | 800 | — | — |
| 2008-05-30 | $15.97 | $17.91 | 11,900 | — | — |
| 2008-05-29 | $15.25 | $17.11 | 6,800 | — | — |
| 2008-05-28 | $15.40 | $17.28 | 1,000 | — | — |
| 2008-05-27 | $15.45 | $17.33 | 800 | — | — |
| 2008-05-23 | $15.76 | $17.68 | 0 | — | — |
| 2008-05-22 | $15.76 | $17.68 | 300 | — | — |
| 2008-05-21 | $16.00 | $17.95 | 3,000 | — | — |
| 2008-05-20 | $16.00 | $17.95 | 2,300 | — | — |
| 2008-05-19 | $16.11 | $18.07 | 1,000 | — | — |
| 2008-05-16 | $15.90 | $17.84 | 7,900 | — | — |
| 2008-05-15 | $17.09 | $19.17 | 1,300 | — | — |
| 2008-05-14 | $16.07 | $18.03 | 2,800 | — | — |
| 2008-05-13 | $16.59 | $18.61 | 600 | — | — |
| 2008-05-12 | $16.57 | $18.59 | 0 | — | — |
| 2008-05-09 | $16.57 | $18.59 | 5,200 | — | — |
| 2008-05-08 | $16.39 | $18.39 | 7,000 | — | — |
| 2008-05-07 | $16.35 | $18.34 | 2,300 | — | — |
| 2008-05-06 | $16.35 | $18.34 | 5,400 | — | — |
| 2008-05-05 | $15.90 | $17.84 | 4,600 | — | — |
| 2008-05-02 | $16.45 | $18.45 | 400 | — | — |
| 2008-05-01 | $16.45 | $18.45 | 500 | — | — |
| 2008-04-30 | $16.33 | $18.32 | 1,600 | — | — |
| 2008-04-29 | $16.06 | $18.02 | 1,100 | — | — |
| 2008-04-28 | $16.45 | $18.45 | 300 | — | — |
| 2008-04-25 | $16.39 | $18.39 | 2,200 | — | — |
| 2008-04-24 | $16.22 | $18.20 | 1,100 | — | — |
| 2008-04-23 | $16.45 | $18.45 | 2,500 | — | — |
| 2008-04-22 | $16.41 | $18.41 | 800 | — | — |
| 2008-04-21 | $16.55 | $18.57 | 600 | — | — |
| 2008-04-18 | $16.70 | $18.73 | 2,100 | — | — |
| 2008-04-17 | $16.45 | $18.45 | 300 | — | — |
| 2008-04-16 | $16.70 | $18.73 | 500 | — | — |
| 2008-04-15 | $16.45 | $18.45 | 300 | — | — |
| 2008-04-14 | $16.48 | $18.49 | 300 | — | — |
| 2008-04-11 | $16.74 | $18.78 | 1,000 | — | — |
| 2008-04-10 | $16.60 | $18.62 | 3,900 | — | — |
| 2008-04-09 | $16.50 | $18.51 | 2,200 | — | — |
| 2008-04-08 | $16.72 | $18.76 | 600 | — | — |
| 2008-04-07 | $16.50 | $18.51 | 2,800 | — | — |
| 2008-04-04 | $16.79 | $18.83 | 100 | — | — |
| 2008-04-03 | $16.69 | $18.72 | 500 | — | — |
| 2008-04-02 | $16.69 | $18.72 | 2,100 | — | — |
| 2008-04-01 | $16.75 | $18.79 | 1,400 | — | — |
| 2008-03-31 | $16.31 | $18.30 | 0 | — | — |
| 2008-03-28 | $16.31 | $18.30 | 14,800 | — | — |
| 2008-03-27 | $16.59 | $18.61 | 2,100 | — | — |
| 2008-03-26 | $16.59 | $18.61 | 600 | — | — |
| 2008-03-25 | $16.42 | $18.42 | 0 | — | — |
| 2008-03-24 | $16.42 | $18.42 | 3,300 | — | — |
| 2008-03-20 | $16.32 | $18.31 | 5,800 | — | — |
| 2008-03-19 | $16.58 | $18.60 | 400 | — | — |
| 2008-03-18 | $16.50 | $18.51 | 400 | — | — |
| 2008-03-17 | $16.35 | $18.34 | 200 | — | — |
| 2008-03-14 | $16.56 | $18.58 | 11,900 | — | — |
| 2008-03-13 | $16.83 | $18.88 | 4,100 | — | — |
| 2008-03-12 | $16.87 | $18.92 | 700 | — | — |
| 2008-03-11 | $16.80 | $18.64 | 33,000 | — | — |
| 2008-03-10 | $17.11 | $18.98 | 8,800 | — | — |
| 2008-03-07 | $16.89 | $18.74 | 500 | — | — |
| 2008-03-06 | $16.72 | $18.55 | 2,100 | — | — |
| 2008-03-05 | $17.20 | $19.08 | 1,900 | — | — |
| 2008-03-04 | $17.00 | $18.86 | 7,000 | — | — |
| 2008-03-03 | $16.97 | $18.83 | 2,400 | — | — |
| 2008-02-29 | $17.13 | $19.00 | 2,300 | — | — |
| 2008-02-28 | $16.86 | $18.70 | 4,000 | — | — |
| 2008-02-27 | $16.91 | $18.76 | 2,100 | — | — |
| 2008-02-26 | $17.20 | $19.08 | 1,500 | — | — |
| 2008-02-25 | $17.60 | $19.53 | 4,400 | — | — |
| 2008-02-22 | $17.30 | $19.19 | 25,000 | — | — |
| 2008-02-21 | $17.13 | $19.00 | 4,600 | — | — |
| 2008-02-20 | $17.00 | $18.86 | 0 | — | — |
| 2008-02-19 | $17.00 | $18.86 | 3,300 | — | — |
| 2008-02-15 | $17.50 | $19.41 | 0 | — | — |
| 2008-02-14 | $17.50 | $19.41 | 200 | — | — |
| 2008-02-13 | $17.65 | $19.58 | 2,200 | — | — |
| 2008-02-12 | $17.47 | $19.38 | 0 | — | — |
| 2008-02-11 | $17.47 | $19.38 | 1,900 | — | — |
| 2008-02-08 | $17.16 | $19.04 | 28,400 | — | — |
| 2008-02-07 | $17.03 | $18.89 | 4,000 | — | — |
| 2008-02-06 | $16.91 | $18.76 | 6,400 | — | — |
| 2008-02-05 | $17.05 | $18.92 | 400 | — | — |
| 2008-02-04 | $17.08 | $18.95 | 2,000 | — | — |
| 2008-02-01 | $17.40 | $19.30 | 2,600 | — | — |
| 2008-01-31 | $17.03 | $18.89 | 3,100 | — | — |
| 2008-01-30 | $17.04 | $18.90 | 12,600 | — | — |
| 2008-01-29 | $16.75 | $18.58 | 1,800 | — | — |
| 2008-01-28 | $16.85 | $18.69 | 12,700 | — | — |
| 2008-01-25 | $17.00 | $18.86 | 7,800 | — | — |
| 2008-01-24 | $17.38 | $19.28 | 8,700 | — | — |
| 2008-01-23 | $16.75 | $18.58 | 5,600 | — | — |
| 2008-01-22 | $17.00 | $18.86 | 500 | — | — |
| 2008-01-18 | $17.02 | $18.88 | 2,500 | — | — |
| 2008-01-17 | $17.88 | $19.84 | 1,000 | — | — |
| 2008-01-16 | $17.46 | $19.37 | 2,000 | — | — |
| 2008-01-15 | $17.44 | $19.35 | 4,700 | — | — |
| 2008-01-14 | $17.15 | $19.03 | 14,200 | — | — |
| 2008-01-11 | $17.84 | $19.79 | 3,200 | — | — |
| 2008-01-10 | $17.50 | $19.41 | 1,400 | — | — |
| 2008-01-09 | $17.30 | $19.19 | 1,000 | — | — |
| 2008-01-08 | $17.39 | $19.29 | 8,600 | — | — |
| 2008-01-07 | $17.86 | $19.81 | 2,400 | — | — |
| 2008-01-04 | $17.16 | $19.04 | 4,200 | — | — |
| 2008-01-03 | $17.79 | $19.74 | 9,700 | — | — |
| 2008-01-02 | $17.40 | $19.30 | 19,700 | — | — |