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
- 1994-03-29 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 | $9.45 | $12.60 | 549,200 | — | — |
| 2008-12-30 | $9.23 | $12.31 | 521,500 | — | — |
| 2008-12-29 | $8.92 | $11.89 | 434,000 | — | — |
| 2008-12-26 | $8.73 | $11.64 | 290,400 | — | — |
| 2008-12-24 | $8.82 | $11.76 | 208,100 | — | — |
| 2008-12-23 | $8.90 | $11.87 | 693,700 | — | — |
| 2008-12-22 | $8.90 | $11.87 | 536,200 | — | — |
| 2008-12-19 | $9.01 | $12.01 | 1,228,400 | — | — |
| 2008-12-18 | $9.01 | $11.51 | 1,164,400 | — | — |
| 2008-12-17 | $9.18 | $11.73 | 991,000 | — | — |
| 2008-12-16 | $9.51 | $12.15 | 1,070,600 | — | — |
| 2008-12-15 | $9.05 | $11.57 | 1,017,200 | — | — |
| 2008-12-12 | $9.21 | $11.77 | 502,600 | — | — |
| 2008-12-11 | $9.07 | $11.59 | 1,007,700 | — | — |
| 2008-12-10 | $9.05 | $11.57 | 609,800 | — | — |
| 2008-12-09 | $9.13 | $11.67 | 740,900 | — | — |
| 2008-12-08 | $9.04 | $11.55 | 768,600 | — | — |
| 2008-12-05 | $8.41 | $10.75 | 451,400 | — | — |
| 2008-12-04 | $8.26 | $10.56 | 488,800 | — | — |
| 2008-12-03 | $8.65 | $11.05 | 685,000 | — | — |
| 2008-12-02 | $8.82 | $11.27 | 784,100 | — | — |
| 2008-12-01 | $8.75 | $11.18 | 1,341,500 | — | — |
| 2008-11-28 | $8.55 | $10.93 | 378,300 | — | — |
| 2008-11-26 | $8.33 | $10.64 | 1,501,900 | — | — |
| 2008-11-25 | $7.95 | $10.16 | 1,295,500 | — | — |
| 2008-11-24 | $7.89 | $10.08 | 978,100 | — | — |
| 2008-11-21 | $7.51 | $9.60 | 1,438,400 | — | — |
| 2008-11-20 | $7.67 | $9.80 | 914,000 | — | — |
| 2008-11-19 | $8.19 | $10.47 | 1,156,200 | — | — |
| 2008-11-18 | $8.35 | $10.67 | 581,800 | — | — |
| 2008-11-17 | $8.74 | $11.17 | 442,000 | — | — |
| 2008-11-14 | $8.57 | $10.95 | 493,000 | — | — |
| 2008-11-13 | $8.76 | $11.19 | 553,300 | — | — |
| 2008-11-12 | $8.55 | $10.93 | 482,300 | — | — |
| 2008-11-11 | $8.66 | $11.07 | 441,500 | — | — |
| 2008-11-10 | $8.55 | $10.93 | 449,500 | — | — |
| 2008-11-07 | $8.88 | $11.35 | 421,800 | — | — |
| 2008-11-06 | $8.97 | $11.46 | 553,600 | — | — |
| 2008-11-05 | $9.10 | $11.63 | 544,700 | — | — |
| 2008-11-04 | $9.12 | $11.65 | 597,600 | — | — |
| 2008-11-03 | $8.98 | $11.48 | 754,700 | — | — |
| 2008-10-31 | $8.60 | $10.99 | 711,200 | — | — |
| 2008-10-30 | $8.24 | $10.53 | 454,100 | — | — |
| 2008-10-29 | $8.09 | $10.34 | 1,183,200 | — | — |
| 2008-10-28 | $7.82 | $9.99 | 524,200 | — | — |
| 2008-10-27 | $7.80 | $9.97 | 468,100 | — | — |
| 2008-10-24 | $8.20 | $10.48 | 645,600 | — | — |
| 2008-10-23 | $8.65 | $11.05 | 923,900 | — | — |
| 2008-10-22 | $8.22 | $10.50 | 578,400 | — | — |
| 2008-10-21 | $8.23 | $10.52 | 477,600 | — | — |
| 2008-10-20 | $7.94 | $10.15 | 476,900 | — | — |
| 2008-10-17 | $7.68 | $9.81 | 669,600 | — | — |
| 2008-10-16 | $7.58 | $9.69 | 2,074,300 | — | — |
| 2008-10-15 | $7.43 | $9.49 | 525,500 | — | — |
| 2008-10-14 | $7.69 | $9.83 | 940,300 | — | — |
| 2008-10-13 | $7.68 | $9.81 | 178,600 | — | — |
| 2008-10-10 | $7.39 | $9.44 | 2,480,200 | — | — |
| 2008-10-09 | $7.56 | $9.66 | 1,039,100 | — | — |
| 2008-10-08 | $8.73 | $11.16 | 853,700 | — | — |
| 2008-10-07 | $8.55 | $10.93 | 779,000 | — | — |
| 2008-10-06 | $8.83 | $11.28 | 1,225,700 | — | — |
| 2008-10-03 | $9.51 | $12.15 | 552,400 | — | — |
| 2008-10-02 | $9.56 | $12.22 | 660,800 | — | — |
| 2008-10-01 | $9.85 | $12.59 | 419,000 | — | — |
| 2008-09-30 | $9.77 | $12.49 | 617,200 | — | — |
| 2008-09-29 | $9.35 | $11.95 | 628,000 | — | — |
| 2008-09-26 | $10.35 | $13.23 | 796,700 | — | — |
| 2008-09-25 | $9.80 | $12.52 | 462,900 | — | — |
| 2008-09-24 | $9.60 | $12.27 | 571,700 | — | — |
| 2008-09-23 | $9.93 | $12.69 | 592,500 | — | — |
| 2008-09-22 | $10.08 | $12.88 | 549,700 | — | — |
| 2008-09-19 | $9.93 | $12.69 | 777,100 | — | — |
| 2008-09-18 | $9.62 | $12.29 | 1,466,200 | — | — |
| 2008-09-17 | $9.30 | $11.88 | 1,124,700 | — | — |
| 2008-09-16 | $10.22 | $13.06 | 1,145,000 | — | — |
| 2008-09-15 | $10.47 | $13.38 | 1,272,400 | — | — |
| 2008-09-12 | $10.98 | $14.03 | 1,436,400 | — | — |
| 2008-09-11 | $10.11 | $12.92 | 914,400 | — | — |
| 2008-09-10 | $10.47 | $13.38 | 700,800 | — | — |
| 2008-09-09 | $10.38 | $13.26 | 697,800 | — | — |
| 2008-09-08 | $10.49 | $13.41 | 1,039,500 | — | — |
| 2008-09-05 | $10.68 | $13.65 | 638,900 | — | — |
| 2008-09-04 | $10.79 | $13.79 | 632,500 | — | — |
| 2008-09-03 | $10.91 | $13.94 | 705,600 | — | — |
| 2008-09-02 | $10.77 | $13.76 | 314,800 | — | — |
| 2008-08-29 | $10.70 | $13.67 | 274,300 | — | — |
| 2008-08-28 | $10.87 | $13.89 | 457,000 | — | — |
| 2008-08-27 | $10.78 | $13.78 | 333,900 | — | — |
| 2008-08-26 | $10.64 | $13.60 | 445,900 | — | — |
| 2008-08-25 | $10.58 | $13.52 | 972,000 | — | — |
| 2008-08-22 | $10.31 | $13.18 | 595,600 | — | — |
| 2008-08-21 | $10.08 | $12.88 | 773,100 | — | — |
| 2008-08-20 | $10.47 | $12.90 | 782,800 | — | — |
| 2008-08-19 | $10.05 | $12.38 | 874,000 | — | — |
| 2008-08-18 | $9.88 | $12.17 | 608,600 | — | — |
| 2008-08-15 | $9.69 | $11.94 | 490,400 | — | — |
| 2008-08-14 | $9.67 | $11.91 | 650,800 | — | — |
| 2008-08-13 | $9.56 | $11.78 | 936,300 | — | — |
| 2008-08-12 | $9.93 | $12.24 | 644,100 | — | — |
| 2008-08-11 | $9.92 | $12.22 | 570,000 | — | — |
| 2008-08-08 | $9.98 | $12.30 | 579,600 | — | — |
| 2008-08-07 | $10.01 | $12.33 | 792,300 | — | — |
| 2008-08-06 | $10.23 | $12.60 | 671,100 | — | — |
| 2008-08-05 | $10.16 | $12.52 | 555,700 | — | — |
| 2008-08-04 | $10.22 | $12.59 | 315,900 | — | — |
| 2008-08-01 | $10.12 | $12.47 | 403,200 | — | — |
| 2008-07-31 | $10.15 | $12.51 | 585,400 | — | — |
| 2008-07-30 | $10.39 | $12.80 | 430,800 | — | — |
| 2008-07-29 | $10.37 | $12.78 | 1,341,200 | — | — |
| 2008-07-28 | $9.84 | $12.12 | 2,540,400 | — | — |
| 2008-07-25 | $11.02 | $13.58 | 431,600 | — | — |
| 2008-07-24 | $10.96 | $13.50 | 406,800 | — | — |
| 2008-07-23 | $11.02 | $13.58 | 515,600 | — | — |
| 2008-07-22 | $10.77 | $13.27 | 486,000 | — | — |
| 2008-07-21 | $10.40 | $12.81 | 535,400 | — | — |
| 2008-07-18 | $10.31 | $12.70 | 768,200 | — | — |
| 2008-07-17 | $9.91 | $12.21 | 1,046,400 | — | — |
| 2008-07-16 | $9.84 | $12.12 | 650,000 | — | — |
| 2008-07-15 | $9.85 | $12.14 | 629,400 | — | — |
| 2008-07-14 | $9.87 | $12.16 | 615,700 | — | — |
| 2008-07-11 | $10.08 | $12.42 | 674,700 | — | — |
| 2008-07-10 | $10.14 | $12.49 | 488,600 | — | — |
| 2008-07-09 | $10.10 | $12.44 | 836,600 | — | — |
| 2008-07-08 | $10.17 | $12.53 | 812,600 | — | — |
| 2008-07-07 | $9.90 | $12.20 | 1,015,500 | — | — |
| 2008-07-03 | $10.00 | $12.32 | 541,300 | — | — |
| 2008-07-02 | $10.03 | $12.36 | 949,500 | — | — |
| 2008-07-01 | $9.75 | $12.01 | 904,100 | — | — |
| 2008-06-30 | $9.65 | $11.89 | 1,781,000 | — | — |
| 2008-06-27 | $9.94 | $12.25 | 1,154,500 | — | — |
| 2008-06-26 | $10.14 | $12.49 | 1,004,400 | — | — |
| 2008-06-25 | $10.68 | $13.16 | 605,100 | — | — |
| 2008-06-24 | $10.76 | $13.26 | 756,200 | — | — |
| 2008-06-23 | $10.61 | $13.07 | 2,096,300 | — | — |
| 2008-06-20 | $10.55 | $13.00 | 2,413,100 | — | — |
| 2008-06-19 | $11.25 | $13.86 | 1,796,500 | — | — |
| 2008-06-18 | $10.61 | $13.07 | 810,200 | — | — |
| 2008-06-17 | $10.67 | $13.15 | 724,000 | — | — |
| 2008-06-16 | $10.66 | $13.13 | 1,448,500 | — | — |
| 2008-06-13 | $10.57 | $13.02 | 1,016,000 | — | — |
| 2008-06-12 | $10.61 | $13.07 | 1,155,300 | — | — |
| 2008-06-11 | $10.98 | $13.53 | 599,600 | — | — |
| 2008-06-10 | $11.24 | $13.85 | 692,800 | — | — |
| 2008-06-09 | $11.50 | $14.17 | 611,700 | — | — |
| 2008-06-06 | $11.69 | $14.40 | 618,000 | — | — |
| 2008-06-05 | $11.82 | $14.56 | 1,006,100 | — | — |
| 2008-06-04 | $11.71 | $14.43 | 946,100 | — | — |
| 2008-06-03 | $11.72 | $14.44 | 620,600 | — | — |
| 2008-06-02 | $11.61 | $14.31 | 897,000 | — | — |
| 2008-05-30 | $11.73 | $14.45 | 673,300 | — | — |
| 2008-05-29 | $11.72 | $14.44 | 764,200 | — | — |
| 2008-05-28 | $11.88 | $14.64 | 636,400 | — | — |
| 2008-05-27 | $12.02 | $14.81 | 717,800 | — | — |
| 2008-05-23 | $12.08 | $14.88 | 494,200 | — | — |
| 2008-05-22 | $12.37 | $15.24 | 836,300 | — | — |
| 2008-05-21 | $12.22 | $15.06 | 817,100 | — | — |
| 2008-05-20 | $12.18 | $15.01 | 684,900 | — | — |
| 2008-05-19 | $12.87 | $15.40 | 631,800 | — | — |
| 2008-05-16 | $12.78 | $15.29 | 994,600 | — | — |
| 2008-05-15 | $12.72 | $15.22 | 527,900 | — | — |
| 2008-05-14 | $12.54 | $15.00 | 666,100 | — | — |
| 2008-05-13 | $12.50 | $14.95 | 590,900 | — | — |
| 2008-05-12 | $12.40 | $14.83 | 814,300 | — | — |
| 2008-05-09 | $12.64 | $15.12 | 743,900 | — | — |
| 2008-05-08 | $12.29 | $14.70 | 1,820,000 | — | — |
| 2008-05-07 | $11.74 | $14.04 | 751,700 | — | — |
| 2008-05-06 | $12.02 | $14.38 | 394,500 | — | — |
| 2008-05-05 | $11.81 | $14.13 | 737,500 | — | — |
| 2008-05-02 | $12.04 | $14.40 | 778,000 | — | — |
| 2008-05-01 | $11.59 | $13.86 | 908,600 | — | — |
| 2008-04-30 | $11.44 | $13.68 | 487,700 | — | — |
| 2008-04-29 | $11.36 | $13.59 | 753,700 | — | — |
| 2008-04-28 | $11.46 | $13.71 | 714,800 | — | — |
| 2008-04-25 | $11.14 | $13.33 | 532,500 | — | — |
| 2008-04-24 | $11.35 | $13.58 | 802,800 | — | — |
| 2008-04-23 | $10.71 | $12.81 | 1,096,200 | — | — |
| 2008-04-22 | $10.99 | $13.15 | 416,200 | — | — |
| 2008-04-21 | $11.01 | $13.17 | 576,500 | — | — |
| 2008-04-18 | $10.98 | $13.13 | 379,800 | — | — |
| 2008-04-17 | $10.87 | $13.00 | 261,000 | — | — |
| 2008-04-16 | $11.05 | $13.22 | 536,600 | — | — |
| 2008-04-15 | $10.86 | $12.99 | 643,500 | — | — |
| 2008-04-14 | $10.77 | $12.88 | 614,500 | — | — |
| 2008-04-11 | $10.92 | $13.06 | 559,900 | — | — |
| 2008-04-10 | $11.06 | $13.23 | 637,900 | — | — |
| 2008-04-09 | $10.84 | $12.97 | 918,700 | — | — |
| 2008-04-08 | $11.10 | $13.28 | 653,100 | — | — |
| 2008-04-07 | $11.00 | $13.16 | 959,500 | — | — |
| 2008-04-04 | $11.16 | $13.35 | 1,014,300 | — | — |
| 2008-04-03 | $11.23 | $13.43 | 819,300 | — | — |
| 2008-04-02 | $10.97 | $13.12 | 1,199,400 | — | — |
| 2008-04-01 | $10.63 | $12.72 | 1,234,400 | — | — |
| 2008-03-31 | $10.65 | $12.74 | 1,261,900 | — | — |
| 2008-03-28 | $10.66 | $12.75 | 1,091,500 | — | — |
| 2008-03-27 | $10.92 | $13.06 | 809,500 | — | — |
| 2008-03-26 | $10.76 | $12.87 | 937,800 | — | — |
| 2008-03-25 | $10.88 | $13.02 | 1,796,200 | — | — |
| 2008-03-24 | $12.01 | $13.92 | 5,187,800 | — | — |
| 2008-03-20 | $11.48 | $13.30 | 1,044,400 | — | — |
| 2008-03-19 | $11.45 | $13.27 | 730,300 | — | — |
| 2008-03-18 | $11.86 | $13.74 | 978,400 | — | — |
| 2008-03-17 | $11.82 | $13.70 | 1,161,400 | — | — |
| 2008-03-14 | $12.39 | $14.36 | 2,174,000 | — | — |
| 2008-03-13 | $13.38 | $15.51 | 1,317,700 | — | — |
| 2008-03-12 | $13.26 | $15.37 | 447,600 | — | — |
| 2008-03-11 | $13.42 | $15.55 | 693,900 | — | — |
| 2008-03-10 | $13.59 | $15.75 | 700,900 | — | — |
| 2008-03-07 | $13.62 | $15.78 | 593,800 | — | — |
| 2008-03-06 | $13.93 | $16.14 | 645,500 | — | — |
| 2008-03-05 | $14.20 | $16.46 | 787,400 | — | — |
| 2008-03-04 | $13.93 | $16.14 | 610,000 | — | — |
| 2008-03-03 | $14.42 | $16.71 | 724,600 | — | — |
| 2008-02-29 | $14.17 | $16.42 | 881,600 | — | — |
| 2008-02-28 | $14.72 | $17.06 | 2,740,200 | — | — |
| 2008-02-27 | $13.92 | $16.13 | 519,800 | — | — |
| 2008-02-26 | $13.97 | $16.19 | 718,700 | — | — |
| 2008-02-25 | $13.92 | $16.13 | 706,600 | — | — |
| 2008-02-22 | $13.74 | $15.92 | 698,000 | — | — |
| 2008-02-21 | $13.56 | $15.71 | 429,900 | — | — |
| 2008-02-20 | $13.96 | $16.18 | 521,200 | — | — |
| 2008-02-19 | $13.80 | $15.99 | 604,100 | — | — |
| 2008-02-15 | $14.00 | $16.22 | 444,100 | — | — |
| 2008-02-14 | $13.95 | $16.17 | 626,800 | — | — |
| 2008-02-13 | $13.94 | $16.15 | 585,600 | — | — |
| 2008-02-12 | $13.92 | $16.13 | 359,800 | — | — |
| 2008-02-11 | $13.79 | $15.98 | 551,900 | — | — |
| 2008-02-08 | $14.12 | $16.36 | 665,100 | — | — |
| 2008-02-07 | $13.75 | $15.93 | 732,100 | — | — |
| 2008-02-06 | $13.63 | $15.80 | 582,600 | — | — |
| 2008-02-05 | $13.60 | $15.76 | 912,100 | — | — |
| 2008-02-04 | $13.80 | $15.99 | 828,600 | — | — |
| 2008-02-01 | $13.24 | $15.34 | 1,246,100 | — | — |
| 2008-01-31 | $13.70 | $15.88 | 727,800 | — | — |
| 2008-01-30 | $13.11 | $15.19 | 618,400 | — | — |
| 2008-01-29 | $13.17 | $15.26 | 662,500 | — | — |
| 2008-01-28 | $12.85 | $14.89 | 741,400 | — | — |
| 2008-01-25 | $12.62 | $14.63 | 978,000 | — | — |
| 2008-01-24 | $12.87 | $14.91 | 790,800 | — | — |
| 2008-01-23 | $12.59 | $14.59 | 761,600 | — | — |
| 2008-01-22 | $12.30 | $14.25 | 631,200 | — | — |
| 2008-01-18 | $12.55 | $14.54 | 520,000 | — | — |
| 2008-01-17 | $12.57 | $14.57 | 920,200 | — | — |
| 2008-01-16 | $12.77 | $14.80 | 1,008,900 | — | — |
| 2008-01-15 | $13.00 | $15.07 | 502,800 | — | — |
| 2008-01-14 | $13.00 | $15.07 | 597,300 | — | — |
| 2008-01-11 | $12.86 | $14.90 | 1,236,200 | — | — |
| 2008-01-10 | $13.08 | $15.16 | 1,307,700 | — | — |
| 2008-01-09 | $13.04 | $15.11 | 906,200 | — | — |
| 2008-01-08 | $13.03 | $15.10 | 1,056,100 | — | — |
| 2008-01-07 | $13.11 | $15.19 | 682,700 | — | — |
| 2008-01-04 | $12.93 | $14.98 | 679,700 | — | — |
| 2008-01-03 | $13.10 | $15.18 | 839,100 | — | — |
| 2008-01-02 | $13.42 | $15.55 | 717,000 | — | — |