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
- 1992-09-24 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 | $10.50 | $18.49 | 39,750 | — | — |
| 2008-12-30 | $10.67 | $18.79 | 27,250 | — | — |
| 2008-12-29 | $11.07 | $19.25 | 53,250 | — | — |
| 2008-12-26 | $11.22 | $19.51 | 37,500 | — | — |
| 2008-12-24 | $11.48 | $19.96 | 37,500 | — | — |
| 2008-12-23 | $10.95 | $19.03 | 44,000 | — | — |
| 2008-12-22 | $10.40 | $18.07 | 38,250 | — | — |
| 2008-12-19 | $10.36 | $18.01 | 75,750 | — | — |
| 2008-12-18 | $11.00 | $19.12 | 89,500 | — | — |
| 2008-12-17 | $10.44 | $18.15 | 41,500 | — | — |
| 2008-12-16 | $10.51 | $18.27 | 29,250 | — | — |
| 2008-12-15 | $10.17 | $17.68 | 47,000 | — | — |
| 2008-12-12 | $9.70 | $16.86 | 112,500 | — | — |
| 2008-12-11 | $9.44 | $16.40 | 113,750 | — | — |
| 2008-12-10 | $9.47 | $16.46 | 45,000 | — | — |
| 2008-12-09 | $9.74 | $16.93 | 165,750 | — | — |
| 2008-12-08 | $9.26 | $16.11 | 69,000 | — | — |
| 2008-12-05 | $9.70 | $16.86 | 25,250 | — | — |
| 2008-12-04 | $9.74 | $16.94 | 89,250 | — | — |
| 2008-12-03 | $9.66 | $16.79 | 271,750 | — | — |
| 2008-12-02 | $9.70 | $16.87 | 54,250 | — | — |
| 2008-12-01 | $10.65 | $18.52 | 137,000 | — | — |
| 2008-11-28 | $11.37 | $19.77 | 33,000 | — | — |
| 2008-11-26 | $11.68 | $20.31 | 62,250 | — | — |
| 2008-11-25 | $11.07 | $19.25 | 43,500 | — | — |
| 2008-11-24 | $11.24 | $19.54 | 79,500 | — | — |
| 2008-11-21 | $10.82 | $18.81 | 80,250 | — | — |
| 2008-11-20 | $10.46 | $18.19 | 31,250 | — | — |
| 2008-11-19 | $11.08 | $19.26 | 36,750 | — | — |
| 2008-11-18 | $11.28 | $19.62 | 104,000 | — | — |
| 2008-11-17 | $11.96 | $20.80 | 58,500 | — | — |
| 2008-11-14 | $11.54 | $20.06 | 134,750 | — | — |
| 2008-11-13 | $12.08 | $21.01 | 69,250 | — | — |
| 2008-11-12 | $11.23 | $19.52 | 88,000 | — | — |
| 2008-11-11 | $11.35 | $19.73 | 66,000 | — | — |
| 2008-11-10 | $11.78 | $20.49 | 23,250 | — | — |
| 2008-11-07 | $11.54 | $20.07 | 46,250 | — | — |
| 2008-11-06 | $11.25 | $19.56 | 58,000 | — | — |
| 2008-11-05 | $11.66 | $20.27 | 59,000 | — | — |
| 2008-11-04 | $11.48 | $19.96 | 114,000 | — | — |
| 2008-11-03 | $10.80 | $18.77 | 130,000 | — | — |
| 2008-10-31 | $10.69 | $18.59 | 46,000 | — | — |
| 2008-10-30 | $10.98 | $19.08 | 100,250 | — | — |
| 2008-10-29 | $10.65 | $18.52 | 100,500 | — | — |
| 2008-10-28 | $10.45 | $18.17 | 60,750 | — | — |
| 2008-10-27 | $9.65 | $16.78 | 66,250 | — | — |
| 2008-10-24 | $9.52 | $16.56 | 171,000 | — | — |
| 2008-10-23 | $10.69 | $18.59 | 170,750 | — | — |
| 2008-10-22 | $10.10 | $17.57 | 68,500 | — | — |
| 2008-10-21 | $10.87 | $18.90 | 56,000 | — | — |
| 2008-10-20 | $11.58 | $20.12 | 35,250 | — | — |
| 2008-10-17 | $11.36 | $19.74 | 65,000 | — | — |
| 2008-10-16 | $10.89 | $18.94 | 115,000 | — | — |
| 2008-10-15 | $10.94 | $19.02 | 189,750 | — | — |
| 2008-10-14 | $11.29 | $19.62 | 224,750 | — | — |
| 2008-10-13 | $11.50 | $20.00 | 59,500 | — | — |
| 2008-10-10 | $10.20 | $17.73 | 1,483,750 | — | — |
| 2008-10-09 | $10.50 | $18.25 | 273,250 | — | — |
| 2008-10-08 | $10.50 | $18.25 | 107,250 | — | — |
| 2008-10-07 | $11.53 | $20.05 | 105,000 | — | — |
| 2008-10-06 | $11.27 | $19.60 | 178,500 | — | — |
| 2008-10-03 | $12.47 | $21.68 | 169,500 | — | — |
| 2008-10-02 | $12.54 | $21.81 | 603,250 | — | — |
| 2008-10-01 | $12.80 | $22.25 | 142,250 | — | — |
| 2008-09-30 | $12.84 | $22.33 | 97,000 | — | — |
| 2008-09-29 | $11.59 | $20.15 | 45,250 | — | — |
| 2008-09-26 | $12.80 | $22.25 | 45,250 | — | — |
| 2008-09-25 | $12.90 | $22.42 | 176,250 | — | — |
| 2008-09-24 | $12.66 | $22.00 | 46,250 | — | — |
| 2008-09-23 | $12.78 | $22.22 | 83,500 | — | — |
| 2008-09-22 | $12.63 | $21.96 | 66,750 | — | — |
| 2008-09-19 | $12.96 | $22.54 | 68,750 | — | — |
| 2008-09-18 | $12.23 | $21.26 | 182,750 | — | — |
| 2008-09-17 | $12.54 | $21.81 | 279,000 | — | — |
| 2008-09-16 | $13.13 | $22.83 | 250,000 | — | — |
| 2008-09-15 | $13.43 | $23.35 | 66,250 | — | — |
| 2008-09-12 | $13.98 | $24.30 | 308,500 | — | — |
| 2008-09-11 | $13.96 | $24.28 | 611,250 | — | — |
| 2008-09-10 | $13.48 | $23.43 | 158,750 | — | — |
| 2008-09-09 | $13.62 | $23.67 | 134,750 | — | — |
| 2008-09-08 | $13.22 | $22.98 | 251,500 | — | — |
| 2008-09-05 | $13.98 | $24.30 | 188,250 | — | — |
| 2008-09-04 | $13.86 | $24.09 | 113,500 | — | — |
| 2008-09-03 | $13.89 | $24.15 | 85,250 | — | — |
| 2008-09-02 | $14.02 | $24.37 | 424,250 | — | — |
| 2008-08-29 | $13.84 | $24.05 | 50,750 | — | — |
| 2008-08-28 | $14.06 | $24.44 | 104,750 | — | — |
| 2008-08-27 | $13.73 | $23.87 | 69,500 | — | — |
| 2008-08-26 | $13.86 | $24.10 | 289,250 | — | — |
| 2008-08-25 | $13.88 | $24.14 | 245,500 | — | — |
| 2008-08-22 | $13.86 | $24.10 | 69,250 | — | — |
| 2008-08-21 | $13.73 | $23.87 | 78,500 | — | — |
| 2008-08-20 | $13.58 | $23.61 | 57,500 | — | — |
| 2008-08-19 | $13.42 | $23.33 | 38,250 | — | — |
| 2008-08-18 | $13.90 | $24.17 | 68,000 | — | — |
| 2008-08-15 | $14.20 | $24.69 | 159,750 | — | — |
| 2008-08-14 | $13.86 | $24.10 | 37,500 | — | — |
| 2008-08-13 | $13.60 | $23.64 | 73,250 | — | — |
| 2008-08-12 | $13.78 | $23.95 | 72,500 | — | — |
| 2008-08-11 | $13.77 | $23.94 | 131,500 | — | — |
| 2008-08-08 | $14.02 | $24.38 | 148,500 | — | — |
| 2008-08-07 | $13.57 | $23.59 | 98,250 | — | — |
| 2008-08-06 | $13.18 | $22.91 | 54,750 | — | — |
| 2008-08-05 | $12.91 | $22.45 | 67,250 | — | — |
| 2008-08-04 | $12.75 | $22.17 | 28,000 | — | — |
| 2008-08-01 | $12.77 | $22.20 | 82,750 | — | — |
| 2008-07-31 | $12.76 | $22.18 | 254,000 | — | — |
| 2008-07-30 | $12.87 | $22.38 | 61,500 | — | — |
| 2008-07-29 | $13.48 | $23.43 | 83,750 | — | — |
| 2008-07-28 | $13.18 | $22.91 | 81,000 | — | — |
| 2008-07-25 | $13.18 | $22.91 | 95,500 | — | — |
| 2008-07-24 | $12.93 | $22.48 | 130,000 | — | — |
| 2008-07-23 | $12.93 | $22.48 | 70,250 | — | — |
| 2008-07-22 | $12.61 | $21.93 | 62,000 | — | — |
| 2008-07-21 | $12.65 | $21.99 | 175,000 | — | — |
| 2008-07-18 | $12.72 | $22.12 | 228,000 | — | — |
| 2008-07-17 | $12.10 | $21.04 | 117,250 | — | — |
| 2008-07-16 | $11.83 | $20.57 | 110,500 | — | — |
| 2008-07-15 | $11.50 | $20.00 | 111,750 | — | — |
| 2008-07-14 | $11.65 | $20.26 | 115,500 | — | — |
| 2008-07-11 | $11.57 | $20.12 | 90,750 | — | — |
| 2008-07-10 | $11.91 | $20.70 | 85,500 | — | — |
| 2008-07-09 | $11.79 | $20.50 | 78,000 | — | — |
| 2008-07-08 | $11.54 | $20.06 | 18,750 | — | — |
| 2008-07-07 | $11.54 | $20.06 | 29,000 | — | — |
| 2008-07-03 | $11.52 | $20.02 | 94,250 | — | — |
| 2008-07-02 | $11.39 | $19.80 | 125,250 | — | — |
| 2008-07-01 | $11.51 | $20.01 | 167,750 | — | — |
| 2008-06-30 | $11.66 | $20.28 | 104,750 | — | — |
| 2008-06-27 | $11.76 | $20.44 | 179,000 | — | — |
| 2008-06-26 | $11.92 | $20.72 | 171,500 | — | — |
| 2008-06-25 | $12.45 | $21.64 | 126,000 | — | — |
| 2008-06-24 | $12.20 | $21.22 | 97,500 | — | — |
| 2008-06-23 | $12.13 | $21.08 | 205,500 | — | — |
| 2008-06-20 | $12.68 | $22.04 | 75,750 | — | — |
| 2008-06-19 | $13.10 | $22.78 | 25,250 | — | — |
| 2008-06-18 | $13.03 | $22.66 | 28,500 | — | — |
| 2008-06-17 | $13.19 | $22.93 | 60,000 | — | — |
| 2008-06-16 | $13.28 | $23.08 | 32,250 | — | — |
| 2008-06-13 | $13.37 | $23.24 | 25,250 | — | — |
| 2008-06-12 | $13.33 | $23.18 | 162,000 | — | — |
| 2008-06-11 | $13.31 | $23.14 | 96,000 | — | — |
| 2008-06-10 | $13.48 | $23.43 | 86,500 | — | — |
| 2008-06-09 | $13.68 | $23.79 | 169,250 | — | — |
| 2008-06-06 | $13.72 | $23.84 | 50,000 | — | — |
| 2008-06-05 | $13.90 | $24.16 | 101,000 | — | — |
| 2008-06-04 | $13.76 | $23.92 | 64,000 | — | — |
| 2008-06-03 | $14.18 | $24.64 | 41,500 | — | — |
| 2008-06-02 | $14.16 | $24.62 | 71,250 | — | — |
| 2008-05-30 | $14.22 | $24.71 | 162,000 | — | — |
| 2008-05-29 | $14.39 | $25.02 | 62,250 | — | — |
| 2008-05-28 | $14.05 | $24.42 | 196,750 | — | — |
| 2008-05-27 | $13.98 | $24.30 | 35,750 | — | — |
| 2008-05-23 | $13.55 | $23.55 | 44,750 | — | — |
| 2008-05-22 | $13.60 | $23.64 | 108,000 | — | — |
| 2008-05-21 | $13.74 | $23.88 | 48,000 | — | — |
| 2008-05-20 | $13.76 | $23.93 | 57,000 | — | — |
| 2008-05-19 | $13.99 | $24.32 | 78,500 | — | — |
| 2008-05-16 | $13.85 | $24.08 | 116,750 | — | — |
| 2008-05-15 | $13.86 | $24.10 | 87,750 | — | — |
| 2008-05-14 | $14.08 | $24.48 | 95,000 | — | — |
| 2008-05-13 | $13.94 | $24.23 | 391,500 | — | — |
| 2008-05-12 | $13.68 | $23.78 | 94,250 | — | — |
| 2008-05-09 | $13.72 | $23.84 | 152,250 | — | — |
| 2008-05-08 | $13.85 | $24.07 | 157,250 | — | — |
| 2008-05-07 | $13.80 | $23.99 | 88,250 | — | — |
| 2008-05-06 | $14.20 | $24.68 | 84,750 | — | — |
| 2008-05-05 | $14.17 | $24.63 | 93,500 | — | — |
| 2008-05-02 | $14.41 | $25.05 | 70,500 | — | — |
| 2008-05-01 | $14.60 | $25.37 | 46,750 | — | — |
| 2008-04-30 | $14.58 | $25.35 | 66,500 | — | — |
| 2008-04-29 | $14.43 | $25.08 | 60,500 | — | — |
| 2008-04-28 | $14.64 | $25.44 | 85,750 | — | — |
| 2008-04-25 | $14.68 | $25.51 | 139,250 | — | — |
| 2008-04-24 | $14.82 | $25.76 | 74,750 | — | — |
| 2008-04-23 | $15.28 | $26.57 | 65,750 | — | — |
| 2008-04-22 | $15.24 | $26.49 | 89,500 | — | — |
| 2008-04-21 | $14.87 | $25.85 | 91,250 | — | — |
| 2008-04-18 | $14.95 | $25.99 | 125,000 | — | — |
| 2008-04-17 | $15.42 | $25.99 | 78,250 | — | — |
| 2008-04-16 | $15.47 | $26.08 | 46,750 | — | — |
| 2008-04-15 | $15.74 | $26.52 | 122,250 | — | — |
| 2008-04-14 | $15.60 | $26.29 | 80,500 | — | — |
| 2008-04-11 | $15.15 | $25.53 | 61,750 | — | — |
| 2008-04-10 | $15.67 | $26.41 | 180,000 | — | — |
| 2008-04-09 | $15.58 | $26.26 | 54,250 | — | — |
| 2008-04-08 | $15.45 | $26.04 | 54,250 | — | — |
| 2008-04-07 | $15.19 | $25.60 | 98,750 | — | — |
| 2008-04-04 | $15.27 | $25.74 | 64,250 | — | — |
| 2008-04-03 | $15.20 | $25.62 | 42,250 | — | — |
| 2008-04-02 | $14.72 | $24.80 | 41,000 | — | — |
| 2008-04-01 | $14.65 | $24.69 | 60,000 | — | — |
| 2008-03-31 | $14.14 | $23.82 | 68,000 | — | — |
| 2008-03-28 | $14.04 | $23.66 | 44,500 | — | — |
| 2008-03-27 | $14.40 | $24.27 | 67,000 | — | — |
| 2008-03-26 | $13.95 | $23.51 | 103,750 | — | — |
| 2008-03-25 | $13.84 | $23.33 | 47,250 | — | — |
| 2008-03-24 | $13.66 | $23.02 | 112,250 | — | — |
| 2008-03-20 | $13.70 | $23.09 | 72,500 | — | — |
| 2008-03-19 | $14.16 | $23.87 | 41,000 | — | — |
| 2008-03-18 | $14.33 | $24.15 | 66,500 | — | — |
| 2008-03-17 | $14.31 | $24.12 | 37,250 | — | — |
| 2008-03-14 | $14.00 | $23.59 | 83,000 | — | — |
| 2008-03-13 | $14.51 | $24.46 | 46,250 | — | — |
| 2008-03-12 | $14.19 | $23.92 | 106,250 | — | — |
| 2008-03-11 | $14.06 | $23.70 | 85,000 | — | — |
| 2008-03-10 | $13.48 | $22.72 | 112,750 | — | — |
| 2008-03-07 | $13.67 | $23.04 | 231,250 | — | — |
| 2008-03-06 | $13.14 | $22.15 | 130,750 | — | — |
| 2008-03-05 | $13.98 | $23.56 | 175,500 | — | — |
| 2008-03-04 | $13.48 | $22.71 | 180,250 | — | — |
| 2008-03-03 | $13.59 | $22.90 | 160,000 | — | — |
| 2008-02-29 | $13.29 | $22.39 | 209,250 | — | — |
| 2008-02-28 | $14.00 | $23.59 | 159,000 | — | — |
| 2008-02-27 | $13.86 | $23.36 | 49,500 | — | — |
| 2008-02-26 | $13.82 | $23.30 | 54,000 | — | — |
| 2008-02-25 | $13.46 | $22.68 | 72,000 | — | — |
| 2008-02-22 | $13.38 | $22.56 | 72,750 | — | — |
| 2008-02-21 | $13.21 | $22.26 | 73,000 | — | — |
| 2008-02-20 | $13.54 | $22.82 | 62,500 | — | — |
| 2008-02-19 | $13.54 | $22.83 | 32,250 | — | — |
| 2008-02-15 | $13.34 | $22.49 | 95,000 | — | — |
| 2008-02-14 | $13.37 | $22.54 | 119,000 | — | — |
| 2008-02-13 | $13.43 | $22.63 | 70,000 | — | — |
| 2008-02-12 | $13.10 | $22.08 | 320,750 | — | — |
| 2008-02-11 | $13.02 | $21.95 | 242,750 | — | — |
| 2008-02-08 | $12.78 | $21.55 | 46,250 | — | — |
| 2008-02-07 | $12.79 | $21.56 | 66,000 | — | — |
| 2008-02-06 | $13.22 | $22.27 | 56,250 | — | — |
| 2008-02-05 | $12.97 | $21.86 | 100,250 | — | — |
| 2008-02-04 | $13.60 | $22.92 | 115,500 | — | — |
| 2008-02-01 | $13.62 | $22.95 | 128,500 | — | — |
| 2008-01-31 | $13.60 | $22.92 | 64,500 | — | — |
| 2008-01-30 | $13.33 | $22.46 | 54,750 | — | — |
| 2008-01-29 | $13.50 | $22.75 | 171,000 | — | — |
| 2008-01-28 | $12.70 | $21.40 | 106,750 | — | — |
| 2008-01-25 | $13.31 | $22.44 | 226,000 | — | — |
| 2008-01-24 | $12.52 | $21.10 | 221,500 | — | — |
| 2008-01-23 | $11.80 | $19.89 | 295,500 | — | — |
| 2008-01-22 | $11.94 | $20.13 | 127,250 | — | — |
| 2008-01-18 | $12.36 | $20.84 | 75,000 | — | — |
| 2008-01-17 | $12.27 | $20.68 | 145,500 | — | — |
| 2008-01-16 | $12.70 | $21.40 | 176,750 | — | — |
| 2008-01-15 | $13.31 | $22.44 | 62,750 | — | — |
| 2008-01-14 | $13.64 | $22.99 | 57,250 | — | — |
| 2008-01-11 | $13.75 | $23.17 | 146,750 | — | — |
| 2008-01-10 | $13.60 | $22.91 | 52,750 | — | — |
| 2008-01-09 | $13.24 | $22.32 | 67,250 | — | — |
| 2008-01-08 | $13.02 | $21.95 | 88,000 | — | — |
| 2008-01-07 | $13.00 | $21.91 | 157,000 | — | — |
| 2008-01-04 | $13.12 | $22.11 | 71,250 | — | — |
| 2008-01-03 | $13.50 | $22.75 | 84,750 | — | — |
| 2008-01-02 | $14.36 | $24.20 | 177,250 | — | — |