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
- 1996-10-09 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 | $10.77 | $10.77 | 164,100 | — | — |
| 2008-12-30 | $10.35 | $10.35 | 194,300 | — | — |
| 2008-12-29 | $10.02 | $10.02 | 75,600 | — | — |
| 2008-12-26 | $10.50 | $10.50 | 94,500 | — | — |
| 2008-12-24 | $9.96 | $9.96 | 43,800 | — | — |
| 2008-12-23 | $9.71 | $9.71 | 150,600 | — | — |
| 2008-12-22 | $10.40 | $10.40 | 167,100 | — | — |
| 2008-12-19 | $11.52 | $11.52 | 334,400 | — | — |
| 2008-12-18 | $10.99 | $10.99 | 244,000 | — | — |
| 2008-12-17 | $11.30 | $11.30 | 218,600 | — | — |
| 2008-12-16 | $11.25 | $11.25 | 281,700 | — | — |
| 2008-12-15 | $10.85 | $10.85 | 175,700 | — | — |
| 2008-12-12 | $10.59 | $10.59 | 138,100 | — | — |
| 2008-12-11 | $10.24 | $10.24 | 150,900 | — | — |
| 2008-12-10 | $10.73 | $10.73 | 116,600 | — | — |
| 2008-12-09 | $10.45 | $10.45 | 216,800 | — | — |
| 2008-12-08 | $10.75 | $10.75 | 492,600 | — | — |
| 2008-12-05 | $9.97 | $9.97 | 155,200 | — | — |
| 2008-12-04 | $9.67 | $9.67 | 150,800 | — | — |
| 2008-12-03 | $9.42 | $9.42 | 156,500 | — | — |
| 2008-12-02 | $8.67 | $8.67 | 175,400 | — | — |
| 2008-12-01 | $8.51 | $8.51 | 187,400 | — | — |
| 2008-11-28 | $9.78 | $9.78 | 36,900 | — | — |
| 2008-11-26 | $9.47 | $9.47 | 289,800 | — | — |
| 2008-11-25 | $8.44 | $8.44 | 151,200 | — | — |
| 2008-11-24 | $8.20 | $8.20 | 198,100 | — | — |
| 2008-11-21 | $7.61 | $7.61 | 333,800 | — | — |
| 2008-11-20 | $6.79 | $6.79 | 247,100 | — | — |
| 2008-11-19 | $7.18 | $7.18 | 148,100 | — | — |
| 2008-11-18 | $7.52 | $7.52 | 188,900 | — | — |
| 2008-11-17 | $7.98 | $7.98 | 201,900 | — | — |
| 2008-11-14 | $8.06 | $8.06 | 167,200 | — | — |
| 2008-11-13 | $8.07 | $8.07 | 251,200 | — | — |
| 2008-11-12 | $7.80 | $7.80 | 116,600 | — | — |
| 2008-11-11 | $8.55 | $8.55 | 109,600 | — | — |
| 2008-11-10 | $8.56 | $8.56 | 133,800 | — | — |
| 2008-11-07 | $8.72 | $8.72 | 107,200 | — | — |
| 2008-11-06 | $8.54 | $8.54 | 167,300 | — | — |
| 2008-11-05 | $8.51 | $8.51 | 236,400 | — | — |
| 2008-11-04 | $9.15 | $9.15 | 151,700 | — | — |
| 2008-11-03 | $8.90 | $8.90 | 134,800 | — | — |
| 2008-10-31 | $8.89 | $8.89 | 350,600 | — | — |
| 2008-10-30 | $8.32 | $8.32 | 279,700 | — | — |
| 2008-10-29 | $8.41 | $8.41 | 301,500 | — | — |
| 2008-10-28 | $8.65 | $8.65 | 272,000 | — | — |
| 2008-10-27 | $7.97 | $7.97 | 187,100 | — | — |
| 2008-10-24 | $8.22 | $8.22 | 222,800 | — | — |
| 2008-10-23 | $8.78 | $8.78 | 233,300 | — | — |
| 2008-10-22 | $8.70 | $8.70 | 185,800 | — | — |
| 2008-10-21 | $8.89 | $8.89 | 190,600 | — | — |
| 2008-10-20 | $9.33 | $9.33 | 102,800 | — | — |
| 2008-10-17 | $9.12 | $9.12 | 234,900 | — | — |
| 2008-10-16 | $9.48 | $9.48 | 343,200 | — | — |
| 2008-10-15 | $8.21 | $8.21 | 286,200 | — | — |
| 2008-10-14 | $9.39 | $9.39 | 284,300 | — | — |
| 2008-10-13 | $10.48 | $10.48 | 250,300 | — | — |
| 2008-10-10 | $9.62 | $9.62 | 466,800 | — | — |
| 2008-10-09 | $9.36 | $9.36 | 360,700 | — | — |
| 2008-10-08 | $9.60 | $9.60 | 253,100 | — | — |
| 2008-10-07 | $10.00 | $10.00 | 250,700 | — | — |
| 2008-10-06 | $10.36 | $10.36 | 625,800 | — | — |
| 2008-10-03 | $10.86 | $10.86 | 368,000 | — | — |
| 2008-10-02 | $11.88 | $11.88 | 372,500 | — | — |
| 2008-10-01 | $12.52 | $12.52 | 140,500 | — | — |
| 2008-09-30 | $11.94 | $11.94 | 310,300 | — | — |
| 2008-09-29 | $12.17 | $12.17 | 593,500 | — | — |
| 2008-09-26 | $13.00 | $13.00 | 334,500 | — | — |
| 2008-09-25 | $12.83 | $12.83 | 272,700 | — | — |
| 2008-09-24 | $12.93 | $12.93 | 211,200 | — | — |
| 2008-09-23 | $13.16 | $13.16 | 233,300 | — | — |
| 2008-09-22 | $13.40 | $13.40 | 434,800 | — | — |
| 2008-09-19 | $13.89 | $13.89 | 595,800 | — | — |
| 2008-09-18 | $13.59 | $13.59 | 611,300 | — | — |
| 2008-09-17 | $12.27 | $12.27 | 351,300 | — | — |
| 2008-09-16 | $12.45 | $12.45 | 278,300 | — | — |
| 2008-09-15 | $11.87 | $11.87 | 360,700 | — | — |
| 2008-09-12 | $12.61 | $12.61 | 367,800 | — | — |
| 2008-09-11 | $13.56 | $13.56 | 545,000 | — | — |
| 2008-09-10 | $13.34 | $13.34 | 657,600 | — | — |
| 2008-09-09 | $12.20 | $12.20 | 477,500 | — | — |
| 2008-09-08 | $12.05 | $12.05 | 346,000 | — | — |
| 2008-09-05 | $11.88 | $11.88 | 344,600 | — | — |
| 2008-09-04 | $12.13 | $12.13 | 481,500 | — | — |
| 2008-09-03 | $12.43 | $12.43 | 350,500 | — | — |
| 2008-09-02 | $11.88 | $11.88 | 107,000 | — | — |
| 2008-08-29 | $11.64 | $11.64 | 89,000 | — | — |
| 2008-08-28 | $12.03 | $12.03 | 206,300 | — | — |
| 2008-08-27 | $11.36 | $11.36 | 541,000 | — | — |
| 2008-08-26 | $11.59 | $11.59 | 160,400 | — | — |
| 2008-08-25 | $12.10 | $12.10 | 125,800 | — | — |
| 2008-08-22 | $12.49 | $12.49 | 144,100 | — | — |
| 2008-08-21 | $12.18 | $12.18 | 115,600 | — | — |
| 2008-08-20 | $12.20 | $12.20 | 146,100 | — | — |
| 2008-08-19 | $12.02 | $12.02 | 267,000 | — | — |
| 2008-08-18 | $12.90 | $12.90 | 292,700 | — | — |
| 2008-08-15 | $13.05 | $13.05 | 213,100 | — | — |
| 2008-08-14 | $13.33 | $13.33 | 142,200 | — | — |
| 2008-08-13 | $12.99 | $12.99 | 165,400 | — | — |
| 2008-08-12 | $13.50 | $13.50 | 247,400 | — | — |
| 2008-08-11 | $13.23 | $13.23 | 279,900 | — | — |
| 2008-08-08 | $12.72 | $12.72 | 227,800 | — | — |
| 2008-08-07 | $12.11 | $12.11 | 213,100 | — | — |
| 2008-08-06 | $12.20 | $12.20 | 352,700 | — | — |
| 2008-08-05 | $11.60 | $11.60 | 241,100 | — | — |
| 2008-08-04 | $10.93 | $10.93 | 271,100 | — | — |
| 2008-08-01 | $10.76 | $10.76 | 177,800 | — | — |
| 2008-07-31 | $10.85 | $10.85 | 326,600 | — | — |
| 2008-07-30 | $10.94 | $10.94 | 414,800 | — | — |
| 2008-07-29 | $10.69 | $10.69 | 386,500 | — | — |
| 2008-07-28 | $9.85 | $9.85 | 408,300 | — | — |
| 2008-07-25 | $10.22 | $10.22 | 407,100 | — | — |
| 2008-07-24 | $9.73 | $9.73 | 451,000 | — | — |
| 2008-07-23 | $10.06 | $10.06 | 301,000 | — | — |
| 2008-07-22 | $9.68 | $9.68 | 365,500 | — | — |
| 2008-07-21 | $9.17 | $9.17 | 244,200 | — | — |
| 2008-07-18 | $9.39 | $9.39 | 363,900 | — | — |
| 2008-07-17 | $9.93 | $9.93 | 541,400 | — | — |
| 2008-07-16 | $9.03 | $9.03 | 366,400 | — | — |
| 2008-07-15 | $8.88 | $8.88 | 293,600 | — | — |
| 2008-07-14 | $8.66 | $8.66 | 245,700 | — | — |
| 2008-07-11 | $8.48 | $8.48 | 443,700 | — | — |
| 2008-07-10 | $8.62 | $8.62 | 509,100 | — | — |
| 2008-07-09 | $8.67 | $8.67 | 356,500 | — | — |
| 2008-07-08 | $9.02 | $9.02 | 625,400 | — | — |
| 2008-07-07 | $8.98 | $8.98 | 289,400 | — | — |
| 2008-07-03 | $9.22 | $9.22 | 123,800 | — | — |
| 2008-07-02 | $9.18 | $9.18 | 263,700 | — | — |
| 2008-07-01 | $9.70 | $9.70 | 337,200 | — | — |
| 2008-06-30 | $9.73 | $9.73 | 255,400 | — | — |
| 2008-06-27 | $10.01 | $10.01 | 456,000 | — | — |
| 2008-06-26 | $9.89 | $9.89 | 360,800 | — | — |
| 2008-06-25 | $10.55 | $10.55 | 514,500 | — | — |
| 2008-06-24 | $10.49 | $10.49 | 261,700 | — | — |
| 2008-06-23 | $10.71 | $10.71 | 168,800 | — | — |
| 2008-06-20 | $10.95 | $10.95 | 221,600 | — | — |
| 2008-06-19 | $11.21 | $11.21 | 438,400 | — | — |
| 2008-06-18 | $10.87 | $10.87 | 254,100 | — | — |
| 2008-06-17 | $11.01 | $11.01 | 102,000 | — | — |
| 2008-06-16 | $11.33 | $11.33 | 177,100 | — | — |
| 2008-06-13 | $11.08 | $11.08 | 243,300 | — | — |
| 2008-06-12 | $11.44 | $11.44 | 533,500 | — | — |
| 2008-06-11 | $10.93 | $10.93 | 267,300 | — | — |
| 2008-06-10 | $11.65 | $11.65 | 210,300 | — | — |
| 2008-06-09 | $11.80 | $11.80 | 172,500 | — | — |
| 2008-06-06 | $12.16 | $12.16 | 200,300 | — | — |
| 2008-06-05 | $12.64 | $12.64 | 168,800 | — | — |
| 2008-06-04 | $12.49 | $12.49 | 183,200 | — | — |
| 2008-06-03 | $12.24 | $12.24 | 188,500 | — | — |
| 2008-06-02 | $11.99 | $11.99 | 293,200 | — | — |
| 2008-05-30 | $12.82 | $12.82 | 518,400 | — | — |
| 2008-05-29 | $11.94 | $11.94 | 244,800 | — | — |
| 2008-05-28 | $11.80 | $11.80 | 275,900 | — | — |
| 2008-05-27 | $11.80 | $11.80 | 530,300 | — | — |
| 2008-05-23 | $11.58 | $11.58 | 699,500 | — | — |
| 2008-05-22 | $12.22 | $12.22 | 280,400 | — | — |
| 2008-05-21 | $12.37 | $12.37 | 298,600 | — | — |
| 2008-05-20 | $13.10 | $13.10 | 170,000 | — | — |
| 2008-05-19 | $13.53 | $13.53 | 179,000 | — | — |
| 2008-05-16 | $13.53 | $13.53 | 226,000 | — | — |
| 2008-05-15 | $13.73 | $13.73 | 168,000 | — | — |
| 2008-05-14 | $13.68 | $13.68 | 140,000 | — | — |
| 2008-05-13 | $14.02 | $14.02 | 184,800 | — | — |
| 2008-05-12 | $14.03 | $14.03 | 203,000 | — | — |
| 2008-05-09 | $13.84 | $13.84 | 143,000 | — | — |
| 2008-05-08 | $14.17 | $14.17 | 376,400 | — | — |
| 2008-05-07 | $14.00 | $14.00 | 222,200 | — | — |
| 2008-05-06 | $14.26 | $14.26 | 155,200 | — | — |
| 2008-05-05 | $14.24 | $14.24 | 163,500 | — | — |
| 2008-05-02 | $14.34 | $14.34 | 265,700 | — | — |
| 2008-05-01 | $14.46 | $14.46 | 571,700 | — | — |
| 2008-04-30 | $13.94 | $13.94 | 438,300 | — | — |
| 2008-04-29 | $13.68 | $13.68 | 226,800 | — | — |
| 2008-04-28 | $13.60 | $13.60 | 296,700 | — | — |
| 2008-04-25 | $14.00 | $14.00 | 1,186,500 | — | — |
| 2008-04-24 | $15.76 | $15.76 | 409,100 | — | — |
| 2008-04-23 | $15.86 | $15.86 | 253,000 | — | — |
| 2008-04-22 | $15.10 | $15.10 | 262,700 | — | — |
| 2008-04-21 | $15.11 | $15.11 | 308,300 | — | — |
| 2008-04-18 | $15.85 | $15.85 | 331,900 | — | — |
| 2008-04-17 | $14.56 | $14.56 | 107,200 | — | — |
| 2008-04-16 | $14.99 | $14.99 | 212,500 | — | — |
| 2008-04-15 | $14.24 | $14.24 | 308,700 | — | — |
| 2008-04-14 | $13.65 | $13.65 | 65,400 | — | — |
| 2008-04-11 | $13.83 | $13.83 | 131,800 | — | — |
| 2008-04-10 | $14.33 | $14.33 | 130,600 | — | — |
| 2008-04-09 | $13.73 | $13.73 | 102,100 | — | — |
| 2008-04-08 | $13.84 | $13.84 | 78,700 | — | — |
| 2008-04-07 | $14.27 | $14.27 | 132,000 | — | — |
| 2008-04-04 | $14.65 | $14.65 | 68,200 | — | — |
| 2008-04-03 | $14.97 | $14.97 | 216,500 | — | — |
| 2008-04-02 | $15.02 | $15.02 | 166,700 | — | — |
| 2008-04-01 | $15.10 | $15.10 | 272,700 | — | — |
| 2008-03-31 | $14.41 | $14.41 | 314,900 | — | — |
| 2008-03-28 | $14.05 | $14.05 | 155,100 | — | — |
| 2008-03-27 | $14.87 | $14.87 | 68,300 | — | — |
| 2008-03-26 | $15.05 | $15.05 | 142,200 | — | — |
| 2008-03-25 | $15.16 | $15.16 | 130,500 | — | — |
| 2008-03-24 | $15.53 | $15.53 | 286,700 | — | — |
| 2008-03-20 | $14.55 | $14.55 | 497,500 | — | — |
| 2008-03-19 | $13.58 | $13.58 | 185,200 | — | — |
| 2008-03-18 | $14.09 | $14.09 | 414,400 | — | — |
| 2008-03-17 | $13.00 | $13.00 | 284,400 | — | — |
| 2008-03-14 | $12.59 | $12.59 | 236,600 | — | — |
| 2008-03-13 | $12.90 | $12.90 | 357,200 | — | — |
| 2008-03-12 | $13.44 | $13.44 | 581,300 | — | — |
| 2008-03-11 | $12.61 | $12.61 | 214,400 | — | — |
| 2008-03-10 | $11.86 | $11.86 | 197,600 | — | — |
| 2008-03-07 | $12.21 | $12.21 | 304,300 | — | — |
| 2008-03-06 | $11.98 | $11.98 | 269,400 | — | — |
| 2008-03-05 | $12.65 | $12.65 | 263,900 | — | — |
| 2008-03-04 | $13.32 | $13.32 | 223,000 | — | — |
| 2008-03-03 | $13.27 | $13.27 | 184,900 | — | — |
| 2008-02-29 | $13.56 | $13.56 | 214,300 | — | — |
| 2008-02-28 | $14.65 | $14.65 | 186,600 | — | — |
| 2008-02-27 | $14.98 | $14.98 | 215,100 | — | — |
| 2008-02-26 | $14.84 | $14.84 | 256,100 | — | — |
| 2008-02-25 | $14.28 | $14.28 | 200,300 | — | — |
| 2008-02-22 | $13.69 | $13.69 | 392,000 | — | — |
| 2008-02-21 | $13.39 | $13.39 | 232,600 | — | — |
| 2008-02-20 | $13.87 | $13.87 | 187,400 | — | — |
| 2008-02-19 | $14.09 | $14.09 | 290,100 | — | — |
| 2008-02-15 | $13.67 | $13.67 | 908,600 | — | — |
| 2008-02-14 | $14.90 | $14.90 | 474,100 | — | — |
| 2008-02-13 | $16.00 | $16.00 | 276,000 | — | — |
| 2008-02-12 | $16.28 | $16.28 | 316,300 | — | — |
| 2008-02-11 | $15.61 | $15.61 | 269,200 | — | — |
| 2008-02-08 | $15.50 | $15.50 | 254,300 | — | — |
| 2008-02-07 | $15.65 | $15.65 | 384,900 | — | — |
| 2008-02-06 | $14.48 | $14.48 | 360,000 | — | — |
| 2008-02-05 | $15.26 | $15.26 | 289,600 | — | — |
| 2008-02-04 | $16.60 | $16.60 | 174,100 | — | — |
| 2008-02-01 | $17.07 | $17.07 | 228,800 | — | — |
| 2008-01-31 | $17.26 | $17.26 | 446,600 | — | — |
| 2008-01-30 | $16.25 | $16.25 | 305,100 | — | — |
| 2008-01-29 | $15.98 | $15.98 | 204,600 | — | — |
| 2008-01-28 | $15.49 | $15.49 | 302,100 | — | — |
| 2008-01-25 | $16.00 | $16.00 | 378,700 | — | — |
| 2008-01-24 | $15.97 | $15.97 | 556,500 | — | — |
| 2008-01-23 | $15.92 | $15.92 | 933,800 | — | — |
| 2008-01-22 | $13.48 | $13.48 | 697,900 | — | — |
| 2008-01-18 | $12.38 | $12.38 | 227,000 | — | — |
| 2008-01-17 | $12.40 | $12.40 | 219,800 | — | — |
| 2008-01-16 | $12.32 | $12.32 | 745,700 | — | — |
| 2008-01-15 | $12.78 | $12.78 | 258,700 | — | — |
| 2008-01-14 | $13.41 | $13.41 | 285,300 | — | — |
| 2008-01-11 | $13.76 | $13.76 | 338,200 | — | — |
| 2008-01-10 | $14.30 | $14.30 | 361,100 | — | — |
| 2008-01-09 | $13.90 | $13.90 | 390,800 | — | — |
| 2008-01-08 | $14.30 | $14.30 | 345,900 | — | — |
| 2008-01-07 | $14.69 | $14.69 | 393,400 | — | — |
| 2008-01-04 | $14.20 | $14.20 | 424,300 | — | — |
| 2008-01-03 | $15.05 | $15.05 | 275,400 | — | — |
| 2008-01-02 | $15.65 | $15.65 | 356,500 | — | — |