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
- 2006-05-18 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 | $11.25 | $13.79 | 107,000 | — | — |
| 2008-12-30 | $9.96 | $12.21 | 103,500 | — | — |
| 2008-12-29 | $9.85 | $12.07 | 93,800 | — | — |
| 2008-12-26 | $10.34 | $12.67 | 44,500 | — | — |
| 2008-12-24 | $10.16 | $12.45 | 36,700 | — | — |
| 2008-12-23 | $10.10 | $12.38 | 104,700 | — | — |
| 2008-12-22 | $11.36 | $13.92 | 121,600 | — | — |
| 2008-12-19 | $11.79 | $14.45 | 228,000 | — | — |
| 2008-12-18 | $11.19 | $13.72 | 119,600 | — | — |
| 2008-12-17 | $11.06 | $13.56 | 147,900 | — | — |
| 2008-12-16 | $10.73 | $13.15 | 124,600 | — | — |
| 2008-12-15 | $9.49 | $11.63 | 72,800 | — | — |
| 2008-12-12 | $9.88 | $12.11 | 87,600 | — | — |
| 2008-12-11 | $9.49 | $11.63 | 72,100 | — | — |
| 2008-12-10 | $9.61 | $11.78 | 118,100 | — | — |
| 2008-12-09 | $10.00 | $12.26 | 234,100 | — | — |
| 2008-12-08 | $10.45 | $12.81 | 186,800 | — | — |
| 2008-12-05 | $9.35 | $11.46 | 127,100 | — | — |
| 2008-12-04 | $8.69 | $10.65 | 99,800 | — | — |
| 2008-12-03 | $9.17 | $11.24 | 180,000 | — | — |
| 2008-12-02 | $9.14 | $11.20 | 125,200 | — | — |
| 2008-12-01 | $8.19 | $10.04 | 159,600 | — | — |
| 2008-11-28 | $10.01 | $12.27 | 67,100 | — | — |
| 2008-11-26 | $10.74 | $13.16 | 91,700 | — | — |
| 2008-11-25 | $10.01 | $12.27 | 193,800 | — | — |
| 2008-11-24 | $9.22 | $11.30 | 178,600 | — | — |
| 2008-11-21 | $8.78 | $10.76 | 236,300 | — | — |
| 2008-11-20 | $8.38 | $10.27 | 141,000 | — | — |
| 2008-11-19 | $8.72 | $10.69 | 119,100 | — | — |
| 2008-11-18 | $9.51 | $11.66 | 138,700 | — | — |
| 2008-11-17 | $10.04 | $12.31 | 98,800 | — | — |
| 2008-11-14 | $10.74 | $13.16 | 164,100 | — | — |
| 2008-11-13 | $10.73 | $13.15 | 219,600 | — | — |
| 2008-11-12 | $10.62 | $13.02 | 154,300 | — | — |
| 2008-11-11 | $11.00 | $13.48 | 149,000 | — | — |
| 2008-11-10 | $10.92 | $13.39 | 148,300 | — | — |
| 2008-11-07 | $10.93 | $13.40 | 106,700 | — | — |
| 2008-11-06 | $11.03 | $13.52 | 79,400 | — | — |
| 2008-11-05 | $11.58 | $14.19 | 82,700 | — | — |
| 2008-11-04 | $12.24 | $15.00 | 120,400 | — | — |
| 2008-11-03 | $12.20 | $14.95 | 134,300 | — | — |
| 2008-10-31 | $12.20 | $14.95 | 167,100 | — | — |
| 2008-10-30 | $12.03 | $14.75 | 127,600 | — | — |
| 2008-10-29 | $11.89 | $14.57 | 124,500 | — | — |
| 2008-10-28 | $12.25 | $15.02 | 165,300 | — | — |
| 2008-10-27 | $11.38 | $13.95 | 78,500 | — | — |
| 2008-10-24 | $11.77 | $14.43 | 95,200 | — | — |
| 2008-10-23 | $12.58 | $15.42 | 103,100 | — | — |
| 2008-10-22 | $12.89 | $15.80 | 196,100 | — | — |
| 2008-10-21 | $13.19 | $15.75 | 162,300 | — | — |
| 2008-10-20 | $13.40 | $16.00 | 261,100 | — | — |
| 2008-10-17 | $13.37 | $15.97 | 305,100 | — | — |
| 2008-10-16 | $13.50 | $16.12 | 310,200 | — | — |
| 2008-10-15 | $11.77 | $14.06 | 139,500 | — | — |
| 2008-10-14 | $12.35 | $14.75 | 137,400 | — | — |
| 2008-10-13 | $12.08 | $14.43 | 85,300 | — | — |
| 2008-10-10 | $10.84 | $12.94 | 244,100 | — | — |
| 2008-10-09 | $10.06 | $12.01 | 185,600 | — | — |
| 2008-10-08 | $11.46 | $13.69 | 269,400 | — | — |
| 2008-10-07 | $11.82 | $14.12 | 164,100 | — | — |
| 2008-10-06 | $13.37 | $15.97 | 267,300 | — | — |
| 2008-10-03 | $14.15 | $16.90 | 287,800 | — | — |
| 2008-10-02 | $13.70 | $16.36 | 231,200 | — | — |
| 2008-10-01 | $13.99 | $16.71 | 175,800 | — | — |
| 2008-09-30 | $13.94 | $16.65 | 188,600 | — | — |
| 2008-09-29 | $13.09 | $15.63 | 217,600 | — | — |
| 2008-09-26 | $14.08 | $16.81 | 194,600 | — | — |
| 2008-09-25 | $14.00 | $16.72 | 202,100 | — | — |
| 2008-09-24 | $13.81 | $16.49 | 156,400 | — | — |
| 2008-09-23 | $13.99 | $16.71 | 169,900 | — | — |
| 2008-09-22 | $14.00 | $16.72 | 199,000 | — | — |
| 2008-09-19 | $14.24 | $17.00 | 462,000 | — | — |
| 2008-09-18 | $13.53 | $16.16 | 308,900 | — | — |
| 2008-09-17 | $12.79 | $15.27 | 251,300 | — | — |
| 2008-09-16 | $13.88 | $16.58 | 226,600 | — | — |
| 2008-09-15 | $13.97 | $16.68 | 135,000 | — | — |
| 2008-09-12 | $14.56 | $17.39 | 156,900 | — | — |
| 2008-09-11 | $14.33 | $17.11 | 249,200 | — | — |
| 2008-09-10 | $14.30 | $17.08 | 214,300 | — | — |
| 2008-09-09 | $13.94 | $16.65 | 273,100 | — | — |
| 2008-09-08 | $14.02 | $16.74 | 270,700 | — | — |
| 2008-09-05 | $13.37 | $15.97 | 201,600 | — | — |
| 2008-09-04 | $13.17 | $15.73 | 119,300 | — | — |
| 2008-09-03 | $13.61 | $16.25 | 176,600 | — | — |
| 2008-09-02 | $13.45 | $16.06 | 420,000 | — | — |
| 2008-08-29 | $12.84 | $15.33 | 143,700 | — | — |
| 2008-08-28 | $13.21 | $15.77 | 193,700 | — | — |
| 2008-08-27 | $12.40 | $14.81 | 70,200 | — | — |
| 2008-08-26 | $12.30 | $14.69 | 81,600 | — | — |
| 2008-08-25 | $12.22 | $14.59 | 90,600 | — | — |
| 2008-08-22 | $12.45 | $14.87 | 127,700 | — | — |
| 2008-08-21 | $12.37 | $14.77 | 231,600 | — | — |
| 2008-08-20 | $12.41 | $14.82 | 151,300 | — | — |
| 2008-08-19 | $12.44 | $14.86 | 174,200 | — | — |
| 2008-08-18 | $12.50 | $14.93 | 326,300 | — | — |
| 2008-08-15 | $12.64 | $15.09 | 170,800 | — | — |
| 2008-08-14 | $12.75 | $15.23 | 163,000 | — | — |
| 2008-08-13 | $12.64 | $15.09 | 141,500 | — | — |
| 2008-08-12 | $12.69 | $15.15 | 138,400 | — | — |
| 2008-08-11 | $12.93 | $15.44 | 331,900 | — | — |
| 2008-08-08 | $12.23 | $14.60 | 114,400 | — | — |
| 2008-08-07 | $11.58 | $13.83 | 115,600 | — | — |
| 2008-08-06 | $12.12 | $14.47 | 153,400 | — | — |
| 2008-08-05 | $12.08 | $14.43 | 199,400 | — | — |
| 2008-08-04 | $11.24 | $13.42 | 126,800 | — | — |
| 2008-08-01 | $11.80 | $14.09 | 73,500 | — | — |
| 2008-07-31 | $11.63 | $13.89 | 104,700 | — | — |
| 2008-07-30 | $11.59 | $13.84 | 144,400 | — | — |
| 2008-07-29 | $11.24 | $13.42 | 199,700 | — | — |
| 2008-07-28 | $11.02 | $13.16 | 183,000 | — | — |
| 2008-07-25 | $11.41 | $13.63 | 119,000 | — | — |
| 2008-07-24 | $11.25 | $13.43 | 163,800 | — | — |
| 2008-07-23 | $11.46 | $13.69 | 139,200 | — | — |
| 2008-07-22 | $11.24 | $13.42 | 232,800 | — | — |
| 2008-07-21 | $11.04 | $12.80 | 67,900 | — | — |
| 2008-07-18 | $10.83 | $12.55 | 180,600 | — | — |
| 2008-07-17 | $11.00 | $12.75 | 166,900 | — | — |
| 2008-07-16 | $10.67 | $12.37 | 159,500 | — | — |
| 2008-07-15 | $10.01 | $11.60 | 183,100 | — | — |
| 2008-07-14 | $10.02 | $11.61 | 188,500 | — | — |
| 2008-07-11 | $10.48 | $12.15 | 178,200 | — | — |
| 2008-07-10 | $10.38 | $12.03 | 146,700 | — | — |
| 2008-07-09 | $10.31 | $11.95 | 188,100 | — | — |
| 2008-07-08 | $10.77 | $12.48 | 259,600 | — | — |
| 2008-07-07 | $10.32 | $11.96 | 219,500 | — | — |
| 2008-07-03 | $10.87 | $12.60 | 112,800 | — | — |
| 2008-07-02 | $11.02 | $12.77 | 174,900 | — | — |
| 2008-07-01 | $11.27 | $13.06 | 238,000 | — | — |
| 2008-06-30 | $11.43 | $13.25 | 231,200 | — | — |
| 2008-06-27 | $11.39 | $13.20 | 544,900 | — | — |
| 2008-06-26 | $11.70 | $13.56 | 258,000 | — | — |
| 2008-06-25 | $12.13 | $14.06 | 226,100 | — | — |
| 2008-06-24 | $11.80 | $13.68 | 336,800 | — | — |
| 2008-06-23 | $11.98 | $13.88 | 211,900 | — | — |
| 2008-06-20 | $12.19 | $14.13 | 169,200 | — | — |
| 2008-06-19 | $12.33 | $14.29 | 186,100 | — | — |
| 2008-06-18 | $12.35 | $14.31 | 239,900 | — | — |
| 2008-06-17 | $12.62 | $14.63 | 88,500 | — | — |
| 2008-06-16 | $12.74 | $14.77 | 155,200 | — | — |
| 2008-06-13 | $12.71 | $14.73 | 142,400 | — | — |
| 2008-06-12 | $12.55 | $14.55 | 195,300 | — | — |
| 2008-06-11 | $12.75 | $14.78 | 242,800 | — | — |
| 2008-06-10 | $12.91 | $14.96 | 147,000 | — | — |
| 2008-06-09 | $13.28 | $15.39 | 309,300 | — | — |
| 2008-06-06 | $12.98 | $15.04 | 180,500 | — | — |
| 2008-06-05 | $13.18 | $15.28 | 172,500 | — | — |
| 2008-06-04 | $13.14 | $15.23 | 151,300 | — | — |
| 2008-06-03 | $13.11 | $15.19 | 107,000 | — | — |
| 2008-06-02 | $13.26 | $15.37 | 149,800 | — | — |
| 2008-05-30 | $13.70 | $15.88 | 220,500 | — | — |
| 2008-05-29 | $13.49 | $15.64 | 216,700 | — | — |
| 2008-05-28 | $12.91 | $14.96 | 173,500 | — | — |
| 2008-05-27 | $12.94 | $15.00 | 171,200 | — | — |
| 2008-05-23 | $13.04 | $15.11 | 218,700 | — | — |
| 2008-05-22 | $12.85 | $14.89 | 232,500 | — | — |
| 2008-05-21 | $12.53 | $14.52 | 637,600 | — | — |
| 2008-05-20 | $12.56 | $14.56 | 138,200 | — | — |
| 2008-05-19 | $12.40 | $14.37 | 166,600 | — | — |
| 2008-05-16 | $12.41 | $14.38 | 231,200 | — | — |
| 2008-05-15 | $12.25 | $14.20 | 349,700 | — | — |
| 2008-05-14 | $11.97 | $13.87 | 257,400 | — | — |
| 2008-05-13 | $11.65 | $13.50 | 412,900 | — | — |
| 2008-05-12 | $12.49 | $14.48 | 590,000 | — | — |
| 2008-05-09 | $12.70 | $14.72 | 106,200 | — | — |
| 2008-05-08 | $12.53 | $14.52 | 104,000 | — | — |
| 2008-05-07 | $12.65 | $14.66 | 87,800 | — | — |
| 2008-05-06 | $12.73 | $14.75 | 85,000 | — | — |
| 2008-05-05 | $12.64 | $14.65 | 158,400 | — | — |
| 2008-05-02 | $12.56 | $14.56 | 154,300 | — | — |
| 2008-05-01 | $12.68 | $14.70 | 149,900 | — | — |
| 2008-04-30 | $12.26 | $14.21 | 92,700 | — | — |
| 2008-04-29 | $12.28 | $14.23 | 68,500 | — | — |
| 2008-04-28 | $12.31 | $14.27 | 71,100 | — | — |
| 2008-04-25 | $12.21 | $14.15 | 113,600 | — | — |
| 2008-04-24 | $12.42 | $14.39 | 58,200 | — | — |
| 2008-04-23 | $12.06 | $13.98 | 63,100 | — | — |
| 2008-04-22 | $12.15 | $14.08 | 92,500 | — | — |
| 2008-04-21 | $12.37 | $14.34 | 77,700 | — | — |
| 2008-04-18 | $12.51 | $14.50 | 226,000 | — | — |
| 2008-04-17 | $12.50 | $14.11 | 99,700 | — | — |
| 2008-04-16 | $12.67 | $14.30 | 239,800 | — | — |
| 2008-04-15 | $12.66 | $14.29 | 92,400 | — | — |
| 2008-04-14 | $12.80 | $14.45 | 146,500 | — | — |
| 2008-04-11 | $12.37 | $13.96 | 84,600 | — | — |
| 2008-04-10 | $12.83 | $14.48 | 94,700 | — | — |
| 2008-04-09 | $12.73 | $14.37 | 125,500 | — | — |
| 2008-04-08 | $13.02 | $14.70 | 97,900 | — | — |
| 2008-04-07 | $12.95 | $14.62 | 104,000 | — | — |
| 2008-04-04 | $13.02 | $14.70 | 94,800 | — | — |
| 2008-04-03 | $13.17 | $14.87 | 83,500 | — | — |
| 2008-04-02 | $13.32 | $15.04 | 134,600 | — | — |
| 2008-04-01 | $13.31 | $15.03 | 95,800 | — | — |
| 2008-03-31 | $13.15 | $14.84 | 233,300 | — | — |
| 2008-03-28 | $12.58 | $14.20 | 367,100 | — | — |
| 2008-03-27 | $11.96 | $13.50 | 163,500 | — | — |
| 2008-03-26 | $12.30 | $13.89 | 113,900 | — | — |
| 2008-03-25 | $12.45 | $14.05 | 219,100 | — | — |
| 2008-03-24 | $12.60 | $14.22 | 143,400 | — | — |
| 2008-03-20 | $12.86 | $14.52 | 410,200 | — | — |
| 2008-03-19 | $11.90 | $13.43 | 90,800 | — | — |
| 2008-03-18 | $11.92 | $13.46 | 216,000 | — | — |
| 2008-03-17 | $11.59 | $13.08 | 161,000 | — | — |
| 2008-03-14 | $11.93 | $13.47 | 110,600 | — | — |
| 2008-03-13 | $12.40 | $14.00 | 107,200 | — | — |
| 2008-03-12 | $12.22 | $13.79 | 185,400 | — | — |
| 2008-03-11 | $12.11 | $13.67 | 242,800 | — | — |
| 2008-03-10 | $11.72 | $13.23 | 131,400 | — | — |
| 2008-03-07 | $12.43 | $14.03 | 102,800 | — | — |
| 2008-03-06 | $12.24 | $13.82 | 136,700 | — | — |
| 2008-03-05 | $12.86 | $14.52 | 57,200 | — | — |
| 2008-03-04 | $12.97 | $14.64 | 167,400 | — | — |
| 2008-03-03 | $13.28 | $14.99 | 107,300 | — | — |
| 2008-02-29 | $13.60 | $15.35 | 163,800 | — | — |
| 2008-02-28 | $13.61 | $15.36 | 130,500 | — | — |
| 2008-02-27 | $13.71 | $15.48 | 72,500 | — | — |
| 2008-02-26 | $13.99 | $15.79 | 123,000 | — | — |
| 2008-02-25 | $14.03 | $15.84 | 118,400 | — | — |
| 2008-02-22 | $13.27 | $14.98 | 81,600 | — | — |
| 2008-02-21 | $13.51 | $15.25 | 91,600 | — | — |
| 2008-02-20 | $13.69 | $15.45 | 128,100 | — | — |
| 2008-02-19 | $13.88 | $15.67 | 111,900 | — | — |
| 2008-02-15 | $13.70 | $15.47 | 199,400 | — | — |
| 2008-02-14 | $14.10 | $15.92 | 80,100 | — | — |
| 2008-02-13 | $14.55 | $16.43 | 148,000 | — | — |
| 2008-02-12 | $14.58 | $16.46 | 123,800 | — | — |
| 2008-02-11 | $14.67 | $16.56 | 118,400 | — | — |
| 2008-02-08 | $14.65 | $16.54 | 138,600 | — | — |
| 2008-02-07 | $14.53 | $16.40 | 78,000 | — | — |
| 2008-02-06 | $14.42 | $16.28 | 112,800 | — | — |
| 2008-02-05 | $14.51 | $16.38 | 139,000 | — | — |
| 2008-02-04 | $14.72 | $16.62 | 119,900 | — | — |
| 2008-02-01 | $14.69 | $16.58 | 131,400 | — | — |
| 2008-01-31 | $14.46 | $16.32 | 269,900 | — | — |
| 2008-01-30 | $13.48 | $15.22 | 213,600 | — | — |
| 2008-01-29 | $13.98 | $15.78 | 68,300 | — | — |
| 2008-01-28 | $14.02 | $15.83 | 116,000 | — | — |
| 2008-01-25 | $13.87 | $15.66 | 141,100 | — | — |
| 2008-01-24 | $14.32 | $16.17 | 112,400 | — | — |
| 2008-01-23 | $14.10 | $15.92 | 168,600 | — | — |
| 2008-01-22 | $13.33 | $14.68 | 180,600 | — | — |
| 2008-01-18 | $13.76 | $15.15 | 219,100 | — | — |
| 2008-01-17 | $14.17 | $15.61 | 113,500 | — | — |
| 2008-01-16 | $14.71 | $16.20 | 111,000 | — | — |
| 2008-01-15 | $14.49 | $15.96 | 99,400 | — | — |
| 2008-01-14 | $14.84 | $16.34 | 69,400 | — | — |
| 2008-01-11 | $14.69 | $16.18 | 157,600 | — | — |
| 2008-01-10 | $14.47 | $15.94 | 197,600 | — | — |
| 2008-01-09 | $14.68 | $16.17 | 137,400 | — | — |
| 2008-01-08 | $14.70 | $16.19 | 277,100 | — | — |
| 2008-01-07 | $15.33 | $16.88 | 875,500 | — | — |
| 2008-01-04 | $14.57 | $16.05 | 151,500 | — | — |
| 2008-01-03 | $14.59 | $16.07 | 186,400 | — | — |
| 2008-01-02 | $14.52 | $15.99 | 101,400 | — | — |