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
- 2007-02-22 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 | $10.20 | $12.44 | 26,100 | — | — |
| 2008-12-30 | $10.21 | $12.45 | 8,400 | — | — |
| 2008-12-29 | $10.21 | $12.45 | 5,900 | — | — |
| 2008-12-26 | $10.40 | $12.68 | 5,200 | — | — |
| 2008-12-24 | $10.00 | $12.19 | 4,900 | — | — |
| 2008-12-23 | $10.50 | $12.80 | 500 | — | — |
| 2008-12-22 | $10.25 | $12.50 | 14,300 | — | — |
| 2008-12-19 | $10.33 | $12.59 | 16,400 | — | — |
| 2008-12-18 | $11.85 | $13.96 | 13,300 | — | — |
| 2008-12-17 | $11.14 | $13.12 | 11,200 | — | — |
| 2008-12-16 | $10.65 | $12.55 | 6,400 | — | — |
| 2008-12-15 | $10.65 | $12.55 | 9,900 | — | — |
| 2008-12-12 | $10.62 | $12.51 | 3,600 | — | — |
| 2008-12-11 | $10.35 | $12.19 | 7,000 | — | — |
| 2008-12-10 | $10.69 | $12.59 | 10,100 | — | — |
| 2008-12-09 | $10.27 | $12.10 | 33,200 | — | — |
| 2008-12-08 | $9.80 | $11.54 | 7,000 | — | — |
| 2008-12-05 | $9.80 | $11.54 | 9,700 | — | — |
| 2008-12-04 | $10.05 | $11.84 | 4,700 | — | — |
| 2008-12-03 | $10.00 | $11.78 | 47,100 | — | — |
| 2008-12-02 | $10.44 | $12.30 | 23,500 | — | — |
| 2008-12-01 | $10.63 | $12.52 | 30,600 | — | — |
| 2008-11-28 | $11.65 | $13.72 | 16,400 | — | — |
| 2008-11-26 | $11.18 | $13.17 | 16,100 | — | — |
| 2008-11-25 | $10.71 | $12.62 | 20,100 | — | — |
| 2008-11-24 | $10.18 | $11.99 | 27,200 | — | — |
| 2008-11-21 | $9.98 | $11.76 | 20,500 | — | — |
| 2008-11-20 | $9.70 | $11.43 | 12,400 | — | — |
| 2008-11-19 | $10.00 | $11.78 | 11,700 | — | — |
| 2008-11-18 | $10.59 | $12.47 | 9,900 | — | — |
| 2008-11-17 | $11.42 | $13.45 | 31,100 | — | — |
| 2008-11-14 | $10.86 | $12.79 | 3,100 | — | — |
| 2008-11-13 | $10.44 | $12.30 | 12,900 | — | — |
| 2008-11-12 | $10.56 | $12.44 | 8,900 | — | — |
| 2008-11-11 | $10.85 | $12.78 | 29,000 | — | — |
| 2008-11-10 | $10.43 | $12.29 | 7,600 | — | — |
| 2008-11-07 | $10.64 | $12.53 | 18,400 | — | — |
| 2008-11-06 | $10.53 | $12.40 | 15,800 | — | — |
| 2008-11-05 | $11.06 | $13.03 | 8,200 | — | — |
| 2008-11-04 | $11.17 | $13.16 | 4,700 | — | — |
| 2008-11-03 | $10.84 | $12.77 | 5,000 | — | — |
| 2008-10-31 | $10.68 | $12.58 | 10,700 | — | — |
| 2008-10-30 | $10.61 | $12.50 | 5,200 | — | — |
| 2008-10-29 | $10.60 | $12.49 | 5,700 | — | — |
| 2008-10-28 | $10.43 | $12.29 | 2,200 | — | — |
| 2008-10-27 | $11.66 | $13.29 | 7,400 | — | — |
| 2008-10-24 | $11.24 | $12.81 | 9,600 | — | — |
| 2008-10-23 | $10.87 | $12.39 | 12,200 | — | — |
| 2008-10-22 | $10.62 | $12.10 | 23,400 | — | — |
| 2008-10-21 | $11.66 | $13.29 | 13,200 | — | — |
| 2008-10-20 | $11.78 | $13.42 | 23,300 | — | — |
| 2008-10-17 | $11.26 | $12.83 | 12,400 | — | — |
| 2008-10-16 | $10.51 | $11.98 | 9,400 | — | — |
| 2008-10-15 | $10.75 | $12.25 | 8,300 | — | — |
| 2008-10-14 | $11.66 | $13.29 | 12,600 | — | — |
| 2008-10-13 | $10.42 | $11.87 | 2,800 | — | — |
| 2008-10-10 | $10.50 | $11.97 | 44,100 | — | — |
| 2008-10-09 | $8.96 | $10.21 | 15,600 | — | — |
| 2008-10-08 | $9.49 | $10.81 | 62,800 | — | — |
| 2008-10-07 | $10.00 | $11.40 | 20,400 | — | — |
| 2008-10-06 | $10.42 | $11.87 | 24,000 | — | — |
| 2008-10-03 | $11.62 | $13.24 | 16,400 | — | — |
| 2008-10-02 | $11.97 | $13.64 | 8,900 | — | — |
| 2008-10-01 | $12.19 | $13.89 | 11,700 | — | — |
| 2008-09-30 | $11.94 | $13.61 | 10,300 | — | — |
| 2008-09-29 | $12.09 | $13.78 | 9,200 | — | — |
| 2008-09-26 | $12.33 | $14.05 | 11,100 | — | — |
| 2008-09-25 | $12.62 | $14.38 | 9,100 | — | — |
| 2008-09-24 | $12.54 | $14.29 | 9,900 | — | — |
| 2008-09-23 | $12.42 | $14.15 | 11,800 | — | — |
| 2008-09-22 | $13.10 | $14.93 | 18,400 | — | — |
| 2008-09-19 | $13.00 | $14.81 | 18,700 | — | — |
| 2008-09-18 | $12.70 | $14.47 | 40,800 | — | — |
| 2008-09-17 | $11.95 | $13.62 | 12,800 | — | — |
| 2008-09-16 | $12.96 | $14.77 | 34,300 | — | — |
| 2008-09-15 | $13.31 | $15.17 | 16,300 | — | — |
| 2008-09-12 | $13.41 | $15.28 | 18,300 | — | — |
| 2008-09-11 | $13.40 | $15.27 | 25,300 | — | — |
| 2008-09-10 | $13.55 | $15.44 | 16,800 | — | — |
| 2008-09-09 | $13.39 | $15.26 | 14,800 | — | — |
| 2008-09-08 | $13.45 | $15.33 | 30,600 | — | — |
| 2008-09-05 | $13.48 | $15.36 | 15,200 | — | — |
| 2008-09-04 | $13.15 | $14.99 | 11,000 | — | — |
| 2008-09-03 | $13.03 | $14.85 | 11,500 | — | — |
| 2008-09-02 | $13.05 | $14.87 | 5,700 | — | — |
| 2008-08-29 | $12.94 | $14.75 | 13,200 | — | — |
| 2008-08-28 | $12.71 | $14.48 | 13,400 | — | — |
| 2008-08-27 | $12.76 | $14.54 | 8,700 | — | — |
| 2008-08-26 | $12.75 | $14.53 | 15,300 | — | — |
| 2008-08-25 | $12.89 | $14.69 | 2,700 | — | — |
| 2008-08-22 | $13.00 | $14.81 | 2,500 | — | — |
| 2008-08-21 | $12.89 | $14.69 | 21,000 | — | — |
| 2008-08-20 | $12.85 | $14.64 | 17,700 | — | — |
| 2008-08-19 | $12.70 | $14.47 | 15,900 | — | — |
| 2008-08-18 | $12.97 | $14.78 | 4,700 | — | — |
| 2008-08-15 | $13.08 | $14.91 | 28,900 | — | — |
| 2008-08-14 | $13.10 | $14.93 | 25,400 | — | — |
| 2008-08-13 | $13.00 | $14.81 | 12,900 | — | — |
| 2008-08-12 | $13.04 | $14.86 | 10,600 | — | — |
| 2008-08-11 | $13.43 | $14.91 | 12,900 | — | — |
| 2008-08-08 | $13.30 | $14.76 | 6,700 | — | — |
| 2008-08-07 | $13.29 | $14.75 | 18,900 | — | — |
| 2008-08-06 | $13.33 | $14.79 | 14,700 | — | — |
| 2008-08-05 | $13.09 | $14.53 | 4,700 | — | — |
| 2008-08-04 | $12.92 | $14.34 | 7,400 | — | — |
| 2008-08-01 | $12.86 | $14.27 | 13,300 | — | — |
| 2008-07-31 | $13.19 | $14.64 | 12,400 | — | — |
| 2008-07-30 | $13.24 | $14.69 | 7,100 | — | — |
| 2008-07-29 | $13.04 | $14.47 | 17,300 | — | — |
| 2008-07-28 | $12.88 | $14.30 | 8,500 | — | — |
| 2008-07-25 | $13.15 | $14.60 | 11,400 | — | — |
| 2008-07-24 | $13.49 | $14.97 | 32,700 | — | — |
| 2008-07-23 | $13.60 | $15.09 | 39,200 | — | — |
| 2008-07-22 | $12.55 | $13.93 | 51,500 | — | — |
| 2008-07-21 | $12.95 | $14.37 | 38,700 | — | — |
| 2008-07-18 | $12.08 | $13.41 | 29,300 | — | — |
| 2008-07-17 | $11.58 | $12.85 | 47,200 | — | — |
| 2008-07-16 | $11.00 | $12.21 | 10,500 | — | — |
| 2008-07-15 | $10.72 | $11.90 | 36,100 | — | — |
| 2008-07-14 | $10.43 | $11.58 | 41,400 | — | — |
| 2008-07-11 | $10.57 | $11.73 | 17,100 | — | — |
| 2008-07-10 | $10.35 | $11.49 | 17,500 | — | — |
| 2008-07-09 | $10.31 | $11.44 | 79,500 | — | — |
| 2008-07-08 | $11.40 | $12.65 | 26,300 | — | — |
| 2008-07-07 | $11.72 | $13.01 | 18,600 | — | — |
| 2008-07-03 | $11.71 | $13.00 | 19,800 | — | — |
| 2008-07-02 | $11.35 | $12.60 | 36,000 | — | — |
| 2008-07-01 | $11.14 | $12.36 | 12,100 | — | — |
| 2008-06-30 | $11.39 | $12.64 | 14,800 | — | — |
| 2008-06-27 | $11.25 | $12.49 | 10,800 | — | — |
| 2008-06-26 | $11.27 | $12.51 | 4,300 | — | — |
| 2008-06-25 | $11.39 | $12.64 | 10,500 | — | — |
| 2008-06-24 | $11.30 | $12.54 | 3,300 | — | — |
| 2008-06-23 | $11.45 | $12.71 | 11,600 | — | — |
| 2008-06-20 | $11.50 | $12.76 | 3,100 | — | — |
| 2008-06-19 | $11.40 | $12.65 | 14,800 | — | — |
| 2008-06-18 | $11.46 | $12.72 | 31,600 | — | — |
| 2008-06-17 | $11.24 | $12.48 | 18,900 | — | — |
| 2008-06-16 | $11.40 | $12.65 | 38,400 | — | — |
| 2008-06-13 | $11.60 | $12.87 | 17,500 | — | — |
| 2008-06-12 | $11.34 | $12.59 | 10,300 | — | — |
| 2008-06-11 | $11.47 | $12.73 | 16,600 | — | — |
| 2008-06-10 | $11.67 | $12.95 | 51,500 | — | — |
| 2008-06-09 | $11.59 | $12.86 | 18,100 | — | — |
| 2008-06-06 | $11.93 | $13.24 | 15,900 | — | — |
| 2008-06-05 | $11.80 | $13.10 | 19,700 | — | — |
| 2008-06-04 | $11.61 | $12.89 | 24,300 | — | — |
| 2008-06-03 | $11.70 | $12.99 | 13,800 | — | — |
| 2008-06-02 | $12.06 | $13.04 | 66,100 | — | — |
| 2008-05-30 | $11.78 | $12.74 | 26,300 | — | — |
| 2008-05-29 | $11.69 | $12.64 | 16,600 | — | — |
| 2008-05-28 | $11.80 | $12.76 | 8,000 | — | — |
| 2008-05-27 | $11.70 | $12.65 | 16,100 | — | — |
| 2008-05-23 | $11.64 | $12.59 | 3,800 | — | — |
| 2008-05-22 | $11.67 | $12.62 | 6,200 | — | — |
| 2008-05-21 | $11.69 | $12.64 | 5,400 | — | — |
| 2008-05-20 | $11.60 | $12.54 | 5,200 | — | — |
| 2008-05-19 | $11.70 | $12.65 | 17,200 | — | — |
| 2008-05-16 | $11.50 | $12.44 | 5,100 | — | — |
| 2008-05-15 | $11.50 | $12.44 | 10,100 | — | — |
| 2008-05-14 | $11.47 | $12.40 | 16,000 | — | — |
| 2008-05-13 | $11.34 | $12.26 | 12,500 | — | — |
| 2008-05-12 | $11.35 | $12.27 | 8,200 | — | — |
| 2008-05-09 | $11.34 | $12.26 | 17,300 | — | — |
| 2008-05-08 | $11.50 | $12.44 | 14,200 | — | — |
| 2008-05-07 | $11.11 | $12.01 | 8,400 | — | — |
| 2008-05-06 | $11.26 | $12.18 | 16,100 | — | — |
| 2008-05-05 | $11.45 | $12.38 | 21,200 | — | — |
| 2008-05-02 | $11.54 | $12.48 | 3,700 | — | — |
| 2008-05-01 | $11.44 | $12.37 | 8,100 | — | — |
| 2008-04-30 | $11.52 | $12.46 | 8,800 | — | — |
| 2008-04-29 | $11.38 | $12.31 | 5,400 | — | — |
| 2008-04-28 | $11.41 | $12.34 | 11,400 | — | — |
| 2008-04-25 | $11.22 | $12.13 | 5,600 | — | — |
| 2008-04-24 | $11.28 | $12.20 | 3,600 | — | — |
| 2008-04-23 | $11.17 | $12.08 | 3,600 | — | — |
| 2008-04-22 | $11.26 | $12.18 | 2,200 | — | — |
| 2008-04-21 | $11.60 | $12.54 | 2,200 | — | — |
| 2008-04-18 | $11.37 | $12.30 | 6,000 | — | — |
| 2008-04-17 | $11.11 | $12.01 | 9,100 | — | — |
| 2008-04-16 | $11.20 | $12.11 | 5,600 | — | — |
| 2008-04-15 | $11.48 | $12.41 | 2,100 | — | — |
| 2008-04-14 | $11.25 | $12.17 | 700 | — | — |
| 2008-04-11 | $11.43 | $12.36 | 8,700 | — | — |
| 2008-04-10 | $11.01 | $11.91 | 9,100 | — | — |
| 2008-04-09 | $11.51 | $12.45 | 4,300 | — | — |
| 2008-04-08 | $11.89 | $12.86 | 1,700 | — | — |
| 2008-04-07 | $11.85 | $12.81 | 4,900 | — | — |
| 2008-04-04 | $11.76 | $12.72 | 1,700 | — | — |
| 2008-04-03 | $11.85 | $12.81 | 7,100 | — | — |
| 2008-04-02 | $11.64 | $12.59 | 7,600 | — | — |
| 2008-04-01 | $11.50 | $12.44 | 14,300 | — | — |
| 2008-03-31 | $11.92 | $12.89 | 3,900 | — | — |
| 2008-03-28 | $11.63 | $12.58 | 2,400 | — | — |
| 2008-03-27 | $11.93 | $12.90 | 3,900 | — | — |
| 2008-03-26 | $12.00 | $12.98 | 9,700 | — | — |
| 2008-03-25 | $12.02 | $13.00 | 7,500 | — | — |
| 2008-03-24 | $11.82 | $12.78 | 22,600 | — | — |
| 2008-03-20 | $11.59 | $12.53 | 11,300 | — | — |
| 2008-03-19 | $11.25 | $12.17 | 2,000 | — | — |
| 2008-03-18 | $11.17 | $12.08 | 5,100 | — | — |
| 2008-03-17 | $10.99 | $11.88 | 33,400 | — | — |
| 2008-03-14 | $11.12 | $12.02 | 11,400 | — | — |
| 2008-03-13 | $10.91 | $11.80 | 6,900 | — | — |
| 2008-03-12 | $11.05 | $11.95 | 3,500 | — | — |
| 2008-03-11 | $11.03 | $11.93 | 10,800 | — | — |
| 2008-03-10 | $10.85 | $11.73 | 24,100 | — | — |
| 2008-03-07 | $11.12 | $12.02 | 8,200 | — | — |
| 2008-03-06 | $11.15 | $12.06 | 10,900 | — | — |
| 2008-03-05 | $11.51 | $12.45 | 18,600 | — | — |
| 2008-03-04 | $11.51 | $12.45 | 7,500 | — | — |
| 2008-03-03 | $11.52 | $12.46 | 13,900 | — | — |
| 2008-02-29 | $11.58 | $12.52 | 7,000 | — | — |
| 2008-02-28 | $11.64 | $12.59 | 20,900 | — | — |
| 2008-02-27 | $11.46 | $12.39 | 22,200 | — | — |
| 2008-02-26 | $11.69 | $12.64 | 22,700 | — | — |
| 2008-02-25 | $11.70 | $12.65 | 3,600 | — | — |
| 2008-02-22 | $11.49 | $12.42 | 26,500 | — | — |
| 2008-02-21 | $11.66 | $12.61 | 15,000 | — | — |
| 2008-02-20 | $11.82 | $12.78 | 8,700 | — | — |
| 2008-02-19 | $12.07 | $13.05 | 8,900 | — | — |
| 2008-02-15 | $12.20 | $13.19 | 6,800 | — | — |
| 2008-02-14 | $12.73 | $13.77 | 5,100 | — | — |
| 2008-02-13 | $13.04 | $14.10 | 9,200 | — | — |
| 2008-02-12 | $12.63 | $13.66 | 11,600 | — | — |
| 2008-02-11 | $13.02 | $14.08 | 12,500 | — | — |
| 2008-02-08 | $12.50 | $13.52 | 9,000 | — | — |
| 2008-02-07 | $12.81 | $13.85 | 14,900 | — | — |
| 2008-02-06 | $13.15 | $14.22 | 34,100 | — | — |
| 2008-02-05 | $13.00 | $14.06 | 25,000 | — | — |
| 2008-02-04 | $13.25 | $14.33 | 33,100 | — | — |
| 2008-02-01 | $12.89 | $13.94 | 22,600 | — | — |
| 2008-01-31 | $12.47 | $13.48 | 19,800 | — | — |
| 2008-01-30 | $12.07 | $13.05 | 12,600 | — | — |
| 2008-01-29 | $11.49 | $12.42 | 12,000 | — | — |
| 2008-01-28 | $11.43 | $12.36 | 3,600 | — | — |
| 2008-01-25 | $11.40 | $12.33 | 5,900 | — | — |
| 2008-01-24 | $11.54 | $12.48 | 14,800 | — | — |
| 2008-01-23 | $11.65 | $12.60 | 23,000 | — | — |
| 2008-01-22 | $11.45 | $12.38 | 19,900 | — | — |
| 2008-01-18 | $11.71 | $12.66 | 8,800 | — | — |
| 2008-01-17 | $11.98 | $12.95 | 21,900 | — | — |
| 2008-01-16 | $12.00 | $12.98 | 11,700 | — | — |
| 2008-01-15 | $11.75 | $12.71 | 15,200 | — | — |
| 2008-01-14 | $12.07 | $13.05 | 23,500 | — | — |
| 2008-01-11 | $12.76 | $13.80 | 8,600 | — | — |
| 2008-01-10 | $12.81 | $13.85 | 11,300 | — | — |
| 2008-01-09 | $11.76 | $12.72 | 12,000 | — | — |
| 2008-01-08 | $11.88 | $12.85 | 45,700 | — | — |
| 2008-01-07 | $12.84 | $13.88 | 30,200 | — | — |
| 2008-01-04 | $13.00 | $14.06 | 26,100 | — | — |
| 2008-01-03 | $12.80 | $13.84 | 34,700 | — | — |
| 2008-01-02 | $12.60 | $13.63 | 30,300 | — | — |