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
- 2002-08-02 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 | $10.03 | $13.62 | 4,566 | — | — |
| 2008-12-30 | $9.87 | $13.39 | 8,154 | — | — |
| 2008-12-29 | $9.83 | $13.33 | 6,197 | — | — |
| 2008-12-26 | $9.99 | $13.56 | 10,111 | — | — |
| 2008-12-24 | $10.13 | $13.75 | 2,283 | — | — |
| 2008-12-23 | $9.98 | $13.54 | 11,090 | — | — |
| 2008-12-22 | $9.92 | $13.46 | 55,775 | — | — |
| 2008-12-19 | $10.11 | $13.71 | 13,047 | — | — |
| 2008-12-18 | $9.79 | $13.28 | 77,302 | — | — |
| 2008-12-17 | $9.81 | $13.31 | 38,814 | — | — |
| 2008-12-16 | $9.73 | $13.20 | 39,466 | — | — |
| 2008-12-15 | $9.51 | $12.91 | 24,137 | — | — |
| 2008-12-12 | $9.66 | $13.11 | 9,459 | — | — |
| 2008-12-11 | $9.49 | $12.88 | 19,896 | — | — |
| 2008-12-10 | $8.98 | $12.19 | 21,527 | — | — |
| 2008-12-09 | $9.29 | $12.61 | 33,595 | — | — |
| 2008-12-08 | $9.50 | $12.90 | 12,721 | — | — |
| 2008-12-05 | $9.18 | $12.45 | 49,252 | — | — |
| 2008-12-04 | $8.77 | $11.91 | 15,982 | — | — |
| 2008-12-03 | $9.14 | $12.40 | 168,303 | — | — |
| 2008-12-02 | $8.89 | $12.07 | 78,607 | — | — |
| 2008-12-01 | $8.71 | $11.82 | 66,212 | — | — |
| 2008-11-28 | $8.84 | $11.99 | 22,506 | — | — |
| 2008-11-26 | $9.58 | $13.00 | 106,005 | — | — |
| 2008-11-25 | $8.32 | $11.29 | 59,689 | — | — |
| 2008-11-24 | $9.41 | $12.77 | 38,488 | — | — |
| 2008-11-21 | $8.45 | $11.46 | 42,728 | — | — |
| 2008-11-20 | $8.66 | $11.74 | 25,115 | — | — |
| 2008-11-19 | $9.08 | $12.31 | 17,613 | — | — |
| 2008-11-18 | $9.14 | $12.40 | 37,509 | — | — |
| 2008-11-17 | $9.19 | $12.48 | 34,574 | — | — |
| 2008-11-14 | $9.62 | $13.06 | 36,857 | — | — |
| 2008-11-13 | $10.39 | $14.10 | 53,818 | — | — |
| 2008-11-12 | $9.10 | $12.35 | 50,556 | — | — |
| 2008-11-11 | $9.63 | $13.06 | 53,818 | — | — |
| 2008-11-10 | $9.67 | $13.12 | 24,789 | — | — |
| 2008-11-07 | $9.75 | $13.23 | 32,617 | — | — |
| 2008-11-06 | $9.29 | $12.61 | 49,578 | — | — |
| 2008-11-05 | $9.73 | $13.20 | 39,466 | — | — |
| 2008-11-04 | $11.04 | $14.98 | 48,599 | — | — |
| 2008-11-03 | $9.78 | $13.27 | 91,327 | — | — |
| 2008-10-31 | $9.69 | $13.15 | 35,226 | — | — |
| 2008-10-30 | $10.04 | $13.62 | 145,472 | — | — |
| 2008-10-29 | $8.98 | $12.19 | 41,424 | — | — |
| 2008-10-28 | $8.28 | $11.23 | 68,496 | — | — |
| 2008-10-27 | $7.76 | $10.53 | 64,582 | — | — |
| 2008-10-24 | $7.40 | $10.05 | 18,592 | — | — |
| 2008-10-23 | $8.42 | $11.42 | 72,736 | — | — |
| 2008-10-22 | $7.98 | $10.83 | 207,118 | — | — |
| 2008-10-21 | $8.97 | $12.17 | 13,699 | — | — |
| 2008-10-20 | $9.63 | $13.07 | 114,812 | — | — |
| 2008-10-17 | $9.19 | $12.46 | 107,636 | — | — |
| 2008-10-16 | $8.43 | $11.44 | 162,759 | — | — |
| 2008-10-15 | $8.49 | $11.52 | 36,531 | — | — |
| 2008-10-14 | $9.35 | $12.68 | 106,005 | — | — |
| 2008-10-13 | $9.20 | $12.48 | 107,636 | — | — |
| 2008-10-10 | $7.20 | $9.78 | 227,666 | — | — |
| 2008-10-09 | $8.13 | $11.03 | 63,277 | — | — |
| 2008-10-08 | $8.74 | $11.86 | 245,606 | — | — |
| 2008-10-07 | $9.16 | $12.43 | 109,919 | — | — |
| 2008-10-06 | $10.18 | $13.82 | 80,890 | — | — |
| 2008-10-03 | $11.53 | $15.64 | 72,736 | — | — |
| 2008-10-02 | $11.59 | $15.73 | 7,176 | — | — |
| 2008-10-01 | $11.98 | $16.26 | 11,742 | — | — |
| 2008-09-30 | $12.31 | $16.70 | 47,295 | — | — |
| 2008-09-29 | $11.81 | $16.02 | 22,180 | — | — |
| 2008-09-26 | $12.64 | $17.15 | 11,090 | — | — |
| 2008-09-25 | $12.88 | $17.48 | 23,158 | — | — |
| 2008-09-24 | $12.34 | $16.75 | 10,764 | — | — |
| 2008-09-23 | $12.40 | $16.83 | 86,435 | — | — |
| 2008-09-22 | $13.00 | $17.64 | 21,201 | — | — |
| 2008-09-19 | $12.78 | $17.35 | 39,466 | — | — |
| 2008-09-18 | $12.62 | $17.12 | 52,513 | — | — |
| 2008-09-17 | $11.73 | $15.92 | 80,564 | — | — |
| 2008-09-16 | $12.66 | $17.18 | 25,767 | — | — |
| 2008-09-15 | $12.65 | $17.16 | 30,334 | — | — |
| 2008-09-12 | $13.24 | $17.97 | 41,097 | — | — |
| 2008-09-11 | $12.97 | $17.60 | 33,595 | — | — |
| 2008-09-10 | $12.89 | $17.49 | 29,355 | — | — |
| 2008-09-09 | $12.72 | $17.27 | 50,556 | — | — |
| 2008-09-08 | $12.95 | $17.58 | 41,424 | — | — |
| 2008-09-05 | $13.10 | $17.78 | 42,728 | — | — |
| 2008-09-04 | $13.38 | $18.16 | 51,535 | — | — |
| 2008-09-03 | $13.47 | $18.28 | 31,638 | — | — |
| 2008-09-02 | $13.31 | $18.06 | 41,097 | — | — |
| 2008-08-29 | $13.43 | $18.23 | 14,678 | — | — |
| 2008-08-28 | $13.48 | $18.30 | 27,724 | — | — |
| 2008-08-27 | $13.44 | $18.24 | 14,025 | — | — |
| 2008-08-26 | $13.02 | $17.67 | 17,613 | — | — |
| 2008-08-25 | $12.98 | $17.61 | 36,205 | — | — |
| 2008-08-22 | $13.13 | $17.82 | 141,884 | — | — |
| 2008-08-21 | $13.00 | $17.64 | 136,665 | — | — |
| 2008-08-20 | $12.64 | $17.16 | 44,685 | — | — |
| 2008-08-19 | $13.14 | $17.83 | 76,324 | — | — |
| 2008-08-18 | $12.80 | $17.37 | 59,689 | — | — |
| 2008-08-15 | $12.80 | $17.37 | 49,252 | — | — |
| 2008-08-14 | $12.75 | $17.31 | 25,767 | — | — |
| 2008-08-13 | $13.00 | $17.64 | 39,793 | — | — |
| 2008-08-12 | $12.89 | $17.49 | 42,728 | — | — |
| 2008-08-11 | $12.88 | $17.47 | 167,651 | — | — |
| 2008-08-08 | $13.34 | $18.10 | 33,269 | — | — |
| 2008-08-07 | $13.29 | $18.03 | 25,767 | — | — |
| 2008-08-06 | $13.53 | $18.36 | 23,810 | — | — |
| 2008-08-05 | $13.64 | $18.51 | 45,990 | — | — |
| 2008-08-04 | $13.41 | $18.20 | 35,226 | — | — |
| 2008-08-01 | $13.21 | $17.93 | 58,384 | — | — |
| 2008-07-31 | $13.72 | $18.62 | 16,961 | — | — |
| 2008-07-30 | $13.79 | $18.72 | 34,574 | — | — |
| 2008-07-29 | $14.13 | $19.18 | 30,334 | — | — |
| 2008-07-28 | $14.08 | $19.11 | 77,302 | — | — |
| 2008-07-25 | $14.14 | $19.19 | 40,771 | — | — |
| 2008-07-24 | $13.88 | $18.83 | 66,212 | — | — |
| 2008-07-23 | $13.63 | $18.50 | 45,338 | — | — |
| 2008-07-22 | $13.58 | $18.43 | 136,991 | — | — |
| 2008-07-21 | $13.34 | $18.10 | 125,249 | — | — |
| 2008-07-18 | $13.50 | $18.32 | 15,982 | — | — |
| 2008-07-17 | $13.60 | $18.45 | 71,757 | — | — |
| 2008-07-16 | $13.57 | $18.41 | 14,351 | — | — |
| 2008-07-15 | $13.23 | $17.95 | 16,961 | — | — |
| 2008-07-14 | $13.19 | $17.89 | 27,724 | — | — |
| 2008-07-11 | $13.29 | $18.04 | 56,753 | — | — |
| 2008-07-10 | $13.47 | $18.28 | 84,804 | — | — |
| 2008-07-09 | $13.16 | $17.86 | 75,019 | — | — |
| 2008-07-08 | $13.45 | $18.25 | 35,226 | — | — |
| 2008-07-07 | $13.23 | $17.96 | 106,657 | — | — |
| 2008-07-03 | $12.69 | $17.22 | 42,728 | — | — |
| 2008-07-02 | $13.07 | $17.73 | 32,617 | — | — |
| 2008-07-01 | $13.41 | $18.20 | 64,908 | — | — |
| 2008-06-30 | $13.67 | $18.56 | 10,437 | — | — |
| 2008-06-27 | $13.80 | $18.72 | 51,861 | — | — |
| 2008-06-26 | $14.17 | $19.23 | 97,525 | — | — |
| 2008-06-25 | $14.64 | $19.86 | 57,732 | — | — |
| 2008-06-24 | $14.23 | $19.30 | 75,019 | — | — |
| 2008-06-23 | $14.82 | $20.11 | 112,855 | — | — |
| 2008-06-20 | $14.95 | $20.28 | 44,033 | — | — |
| 2008-06-19 | $14.81 | $20.09 | 22,832 | — | — |
| 2008-06-18 | $15.07 | $20.45 | 342,478 | — | — |
| 2008-06-17 | $14.87 | $20.18 | 15,656 | — | — |
| 2008-06-16 | $14.72 | $19.97 | 28,703 | — | — |
| 2008-06-13 | $14.58 | $19.79 | 13,373 | — | — |
| 2008-06-12 | $14.41 | $19.55 | 57,406 | — | — |
| 2008-06-11 | $14.70 | $19.95 | 56,427 | — | — |
| 2008-06-10 | $14.96 | $20.30 | 81,542 | — | — |
| 2008-06-09 | $15.14 | $20.55 | 100,460 | — | — |
| 2008-06-06 | $14.87 | $20.18 | 31,638 | — | — |
| 2008-06-05 | $15.40 | $20.90 | 83,826 | — | — |
| 2008-06-04 | $14.77 | $20.04 | 78,607 | — | — |
| 2008-06-03 | $15.15 | $20.56 | 22,506 | — | — |
| 2008-06-02 | $15.11 | $20.51 | 30,008 | — | — |
| 2008-05-30 | $15.48 | $21.00 | 53,492 | — | — |
| 2008-05-29 | $15.08 | $20.47 | 45,990 | — | — |
| 2008-05-28 | $15.18 | $20.59 | 35,552 | — | — |
| 2008-05-27 | $14.65 | $19.87 | 75,019 | — | — |
| 2008-05-23 | $14.85 | $20.16 | 90,023 | — | — |
| 2008-05-22 | $14.95 | $20.29 | 35,552 | — | — |
| 2008-05-21 | $14.99 | $20.34 | 42,728 | — | — |
| 2008-05-20 | $15.11 | $20.50 | 109,267 | — | — |
| 2008-05-19 | $15.29 | $20.74 | 106,005 | — | — |
| 2008-05-16 | $15.50 | $21.03 | 31,638 | — | — |
| 2008-05-15 | $15.55 | $21.11 | 39,793 | — | — |
| 2008-05-14 | $15.44 | $20.95 | 41,750 | — | — |
| 2008-05-13 | $15.51 | $21.05 | 68,169 | — | — |
| 2008-05-12 | $15.50 | $21.04 | 60,015 | — | — |
| 2008-05-09 | $15.64 | $21.22 | 83,173 | — | — |
| 2008-05-08 | $15.48 | $21.01 | 61,320 | — | — |
| 2008-05-07 | $15.42 | $20.93 | 123,618 | — | — |
| 2008-05-06 | $15.75 | $21.37 | 135,686 | — | — |
| 2008-05-05 | $15.70 | $21.31 | 60,341 | — | — |
| 2008-05-02 | $15.78 | $21.41 | 24,463 | — | — |
| 2008-05-01 | $16.08 | $21.82 | 58,384 | — | — |
| 2008-04-30 | $15.70 | $21.31 | 17,939 | — | — |
| 2008-04-29 | $15.39 | $20.89 | 78,933 | — | — |
| 2008-04-28 | $15.69 | $21.29 | 60,015 | — | — |
| 2008-04-25 | $16.00 | $21.71 | 40,119 | — | — |
| 2008-04-24 | $15.90 | $21.58 | 42,728 | — | — |
| 2008-04-23 | $16.56 | $22.47 | 95,568 | — | — |
| 2008-04-22 | $15.99 | $21.69 | 25,441 | — | — |
| 2008-04-21 | $15.68 | $21.28 | 48,273 | — | — |
| 2008-04-18 | $15.94 | $21.63 | 38,488 | — | — |
| 2008-04-17 | $15.51 | $21.05 | 90,349 | — | — |
| 2008-04-16 | $15.63 | $21.21 | 38,488 | — | — |
| 2008-04-15 | $15.61 | $21.18 | 22,506 | — | — |
| 2008-04-14 | $16.03 | $21.75 | 26,420 | — | — |
| 2008-04-11 | $16.22 | $22.01 | 106,005 | — | — |
| 2008-04-10 | $16.87 | $22.89 | 33,269 | — | — |
| 2008-04-09 | $16.72 | $22.69 | 14,351 | — | — |
| 2008-04-08 | $16.48 | $22.36 | 31,312 | — | — |
| 2008-04-07 | $16.68 | $22.64 | 28,703 | — | — |
| 2008-04-04 | $16.71 | $22.67 | 14,678 | — | — |
| 2008-04-03 | $16.36 | $22.20 | 44,033 | — | — |
| 2008-04-02 | $16.17 | $21.95 | 71,431 | — | — |
| 2008-04-01 | $16.24 | $22.04 | 33,269 | — | — |
| 2008-03-31 | $16.30 | $22.12 | 34,248 | — | — |
| 2008-03-28 | $16.19 | $21.97 | 36,531 | — | — |
| 2008-03-27 | $16.20 | $21.99 | 26,420 | — | — |
| 2008-03-26 | $15.72 | $21.34 | 26,094 | — | — |
| 2008-03-25 | $16.20 | $21.99 | 30,986 | — | — |
| 2008-03-24 | $15.71 | $21.31 | 40,445 | — | — |
| 2008-03-20 | $16.09 | $21.83 | 103,070 | — | — |
| 2008-03-19 | $16.57 | $22.49 | 38,488 | — | — |
| 2008-03-18 | $17.01 | $23.08 | 63,603 | — | — |
| 2008-03-17 | $17.00 | $23.07 | 65,560 | — | — |
| 2008-03-14 | $17.89 | $22.38 | 89,370 | — | — |
| 2008-03-13 | $17.85 | $22.34 | 12,721 | — | — |
| 2008-03-12 | $17.91 | $22.41 | 12,721 | — | — |
| 2008-03-11 | $17.84 | $22.33 | 48,925 | — | — |
| 2008-03-10 | $16.90 | $21.14 | 51,535 | — | — |
| 2008-03-07 | $17.39 | $21.76 | 23,158 | — | — |
| 2008-03-06 | $17.27 | $21.61 | 17,287 | — | — |
| 2008-03-05 | $17.63 | $22.06 | 131,446 | — | — |
| 2008-03-04 | $17.25 | $21.58 | 173,196 | — | — |
| 2008-03-03 | $17.59 | $22.01 | 138,622 | — | — |
| 2008-02-29 | $17.34 | $21.70 | 84,478 | — | — |
| 2008-02-28 | $17.71 | $22.15 | 117,747 | — | — |
| 2008-02-27 | $17.14 | $21.45 | 104,048 | — | — |
| 2008-02-26 | $17.00 | $21.27 | 56,427 | — | — |
| 2008-02-25 | $17.21 | $21.54 | 47,295 | — | — |
| 2008-02-22 | $16.94 | $21.19 | 56,101 | — | — |
| 2008-02-21 | $16.76 | $20.97 | 82,521 | — | — |
| 2008-02-20 | $16.56 | $20.71 | 23,484 | — | — |
| 2008-02-19 | $16.19 | $20.25 | 46,642 | — | — |
| 2008-02-15 | $15.88 | $19.86 | 37,183 | — | — |
| 2008-02-14 | $16.16 | $20.22 | 111,550 | — | — |
| 2008-02-13 | $16.35 | $20.46 | 20,549 | — | — |
| 2008-02-12 | $16.18 | $20.24 | 38,162 | — | — |
| 2008-02-11 | $16.10 | $20.14 | 12,068 | — | — |
| 2008-02-08 | $16.00 | $20.02 | 9,133 | — | — |
| 2008-02-07 | $16.00 | $20.02 | 181,024 | — | — |
| 2008-02-06 | $16.00 | $20.02 | 141,231 | — | — |
| 2008-02-05 | $15.95 | $19.96 | 106,005 | — | — |
| 2008-02-04 | $16.33 | $20.43 | 162,106 | — | — |
| 2008-02-01 | $16.34 | $20.45 | 113,181 | — | — |
| 2008-01-31 | $16.42 | $20.54 | 27,398 | — | — |
| 2008-01-30 | $16.26 | $20.34 | 81,869 | — | — |
| 2008-01-29 | $16.12 | $20.17 | 167,651 | — | — |
| 2008-01-28 | $15.75 | $19.71 | 81,542 | — | — |
| 2008-01-25 | $15.76 | $19.72 | 45,990 | — | — |
| 2008-01-24 | $15.51 | $19.41 | 204,182 | — | — |
| 2008-01-23 | $14.35 | $17.95 | 52,839 | — | — |
| 2008-01-22 | $14.34 | $17.94 | 28,703 | — | — |
| 2008-01-18 | $14.15 | $17.71 | 55,775 | — | — |
| 2008-01-17 | $14.14 | $17.69 | 30,986 | — | — |
| 2008-01-16 | $14.46 | $18.09 | 48,273 | — | — |
| 2008-01-15 | $15.05 | $18.84 | 29,029 | — | — |
| 2008-01-14 | $15.47 | $19.35 | 44,359 | — | — |
| 2008-01-11 | $15.05 | $18.83 | 38,814 | — | — |
| 2008-01-10 | $14.77 | $18.48 | 19,570 | — | — |
| 2008-01-09 | $14.24 | $17.82 | 28,051 | — | — |
| 2008-01-08 | $14.11 | $17.65 | 50,230 | — | — |
| 2008-01-07 | $14.07 | $17.61 | 23,158 | — | — |
| 2008-01-04 | $14.12 | $17.67 | 19,896 | — | — |
| 2008-01-03 | $14.35 | $17.95 | 18,592 | — | — |
| 2008-01-02 | $14.45 | $18.08 | 33,922 | — | — |