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
- 1980-03-17 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 | $9.93 | $13.92 | 148,186 | — | — |
| 2008-12-30 | $9.16 | $12.84 | 50,122 | — | — |
| 2008-12-29 | $8.90 | $12.47 | 49,032 | — | — |
| 2008-12-26 | $8.82 | $12.36 | 65,376 | — | — |
| 2008-12-24 | $8.63 | $12.10 | 104,602 | — | — |
| 2008-12-23 | $9.15 | $12.83 | 180,874 | — | — |
| 2008-12-22 | $9.27 | $12.99 | 174,336 | — | — |
| 2008-12-19 | $9.59 | $13.45 | 221,189 | — | — |
| 2008-12-18 | $9.92 | $13.90 | 91,526 | — | — |
| 2008-12-17 | $9.82 | $13.76 | 108,960 | — | — |
| 2008-12-16 | $9.54 | $13.10 | 190,680 | — | — |
| 2008-12-15 | $9.18 | $12.60 | 261,504 | — | — |
| 2008-12-12 | $9.47 | $13.00 | 138,379 | — | — |
| 2008-12-11 | $8.98 | $12.32 | 202,666 | — | — |
| 2008-12-10 | $9.18 | $12.60 | 269,131 | — | — |
| 2008-12-09 | $9.04 | $12.41 | 150,365 | — | — |
| 2008-12-08 | $8.85 | $12.15 | 169,978 | — | — |
| 2008-12-05 | $8.10 | $11.12 | 67,555 | — | — |
| 2008-12-04 | $7.10 | $9.74 | 75,182 | — | — |
| 2008-12-03 | $7.51 | $10.31 | 1,112,482 | — | — |
| 2008-12-02 | $6.54 | $8.98 | 127,483 | — | — |
| 2008-12-01 | $6.28 | $8.62 | 135,110 | — | — |
| 2008-11-28 | $7.39 | $10.14 | 20,702 | — | — |
| 2008-11-26 | $7.33 | $10.06 | 178,694 | — | — |
| 2008-11-25 | $6.74 | $9.26 | 120,946 | — | — |
| 2008-11-24 | $6.75 | $9.26 | 240,802 | — | — |
| 2008-11-21 | $6.24 | $8.57 | 221,189 | — | — |
| 2008-11-20 | $6.29 | $8.63 | 185,232 | — | — |
| 2008-11-19 | $7.16 | $9.83 | 106,781 | — | — |
| 2008-11-18 | $8.16 | $11.20 | 51,211 | — | — |
| 2008-11-17 | $8.11 | $11.13 | 19,613 | — | — |
| 2008-11-14 | $8.12 | $11.15 | 114,408 | — | — |
| 2008-11-13 | $8.51 | $11.68 | 102,422 | — | — |
| 2008-11-12 | $8.15 | $11.18 | 101,333 | — | — |
| 2008-11-11 | $8.26 | $11.29 | 120,946 | — | — |
| 2008-11-10 | $8.99 | $12.29 | 26,150 | — | — |
| 2008-11-07 | $9.06 | $12.38 | 80,630 | — | — |
| 2008-11-06 | $8.89 | $12.16 | 30,509 | — | — |
| 2008-11-05 | $9.17 | $12.53 | 61,018 | — | — |
| 2008-11-04 | $9.33 | $12.76 | 89,347 | — | — |
| 2008-11-03 | $9.08 | $12.41 | 58,838 | — | — |
| 2008-10-31 | $9.36 | $12.79 | 59,928 | — | — |
| 2008-10-30 | $9.39 | $12.83 | 124,214 | — | — |
| 2008-10-29 | $9.29 | $12.70 | 180,874 | — | — |
| 2008-10-28 | $9.20 | $12.57 | 143,827 | — | — |
| 2008-10-27 | $8.54 | $11.66 | 120,946 | — | — |
| 2008-10-24 | $9.18 | $12.54 | 155,813 | — | — |
| 2008-10-23 | $9.83 | $13.44 | 143,827 | — | — |
| 2008-10-22 | $9.94 | $13.58 | 62,107 | — | — |
| 2008-10-21 | $10.76 | $14.71 | 38,136 | — | — |
| 2008-10-20 | $11.09 | $15.15 | 27,240 | — | — |
| 2008-10-17 | $10.98 | $15.00 | 105,691 | — | — |
| 2008-10-16 | $11.36 | $15.53 | 142,738 | — | — |
| 2008-10-15 | $9.88 | $13.50 | 75,182 | — | — |
| 2008-10-14 | $11.50 | $15.71 | 102,422 | — | — |
| 2008-10-13 | $12.28 | $16.78 | 254,966 | — | — |
| 2008-10-10 | $11.37 | $15.53 | 157,992 | — | — |
| 2008-10-09 | $10.83 | $14.80 | 118,766 | — | — |
| 2008-10-08 | $11.47 | $15.68 | 88,258 | — | — |
| 2008-10-07 | $12.01 | $16.41 | 52,301 | — | — |
| 2008-10-06 | $11.96 | $16.34 | 99,154 | — | — |
| 2008-10-03 | $12.11 | $16.56 | 40,315 | — | — |
| 2008-10-02 | $12.65 | $17.28 | 39,226 | — | — |
| 2008-10-01 | $12.77 | $17.46 | 4,358 | — | — |
| 2008-09-30 | $13.04 | $17.82 | 71,914 | — | — |
| 2008-09-29 | $11.85 | $16.20 | 41,405 | — | — |
| 2008-09-26 | $12.89 | $17.62 | 42,494 | — | — |
| 2008-09-25 | $12.98 | $17.74 | 39,226 | — | — |
| 2008-09-24 | $12.36 | $16.89 | 104,602 | — | — |
| 2008-09-23 | $13.16 | $17.98 | 67,555 | — | — |
| 2008-09-22 | $13.35 | $18.25 | 57,749 | — | — |
| 2008-09-19 | $13.33 | $18.18 | 626,520 | — | — |
| 2008-09-18 | $12.75 | $17.40 | 307,267 | — | — |
| 2008-09-17 | $11.66 | $15.90 | 130,752 | — | — |
| 2008-09-16 | $12.41 | $16.93 | 147,096 | — | — |
| 2008-09-15 | $11.71 | $15.97 | 75,182 | — | — |
| 2008-09-12 | $12.28 | $16.75 | 98,064 | — | — |
| 2008-09-11 | $12.55 | $17.12 | 224,458 | — | — |
| 2008-09-10 | $12.71 | $17.34 | 174,336 | — | — |
| 2008-09-09 | $12.43 | $16.95 | 128,573 | — | — |
| 2008-09-08 | $12.75 | $17.39 | 251,698 | — | — |
| 2008-09-05 | $12.31 | $16.79 | 47,942 | — | — |
| 2008-09-04 | $12.25 | $16.70 | 120,946 | — | — |
| 2008-09-03 | $12.57 | $17.14 | 111,139 | — | — |
| 2008-09-02 | $12.39 | $16.90 | 134,021 | — | — |
| 2008-08-29 | $12.30 | $16.78 | 116,587 | — | — |
| 2008-08-28 | $12.39 | $16.90 | 146,006 | — | — |
| 2008-08-27 | $12.14 | $16.55 | 127,483 | — | — |
| 2008-08-26 | $11.69 | $15.95 | 47,942 | — | — |
| 2008-08-25 | $11.47 | $15.64 | 91,526 | — | — |
| 2008-08-22 | $11.67 | $15.92 | 229,906 | — | — |
| 2008-08-21 | $11.41 | $15.56 | 35,957 | — | — |
| 2008-08-20 | $11.41 | $15.57 | 125,304 | — | — |
| 2008-08-19 | $11.55 | $15.75 | 87,168 | — | — |
| 2008-08-18 | $11.63 | $15.86 | 92,616 | — | — |
| 2008-08-15 | $11.76 | $16.04 | 273,490 | — | — |
| 2008-08-14 | $11.93 | $16.27 | 108,960 | — | — |
| 2008-08-13 | $11.97 | $16.33 | 135,110 | — | — |
| 2008-08-12 | $11.73 | $16.00 | 63,197 | — | — |
| 2008-08-11 | $12.08 | $16.48 | 56,659 | — | — |
| 2008-08-08 | $11.92 | $16.26 | 93,706 | — | — |
| 2008-08-07 | $11.29 | $15.40 | 86,078 | — | — |
| 2008-08-06 | $11.90 | $16.23 | 108,960 | — | — |
| 2008-08-05 | $12.00 | $16.37 | 174,336 | — | — |
| 2008-08-04 | $11.73 | $16.00 | 123,125 | — | — |
| 2008-08-01 | $11.92 | $16.26 | 15,254 | — | — |
| 2008-07-31 | $11.97 | $16.32 | 76,272 | — | — |
| 2008-07-30 | $11.88 | $16.20 | 155,813 | — | — |
| 2008-07-29 | $11.86 | $16.17 | 94,795 | — | — |
| 2008-07-28 | $11.11 | $15.15 | 70,824 | — | — |
| 2008-07-25 | $11.65 | $15.88 | 204,845 | — | — |
| 2008-07-24 | $11.51 | $15.70 | 86,078 | — | — |
| 2008-07-23 | $11.60 | $15.82 | 77,362 | — | — |
| 2008-07-22 | $11.36 | $15.49 | 289,834 | — | — |
| 2008-07-21 | $10.89 | $14.86 | 744,197 | — | — |
| 2008-07-18 | $10.91 | $14.88 | 96,974 | — | — |
| 2008-07-17 | $10.84 | $14.79 | 117,677 | — | — |
| 2008-07-16 | $10.32 | $14.08 | 135,110 | — | — |
| 2008-07-15 | $10.15 | $13.85 | 750,734 | — | — |
| 2008-07-14 | $10.24 | $13.96 | 47,942 | — | — |
| 2008-07-11 | $10.05 | $13.71 | 56,659 | — | — |
| 2008-07-10 | $9.93 | $13.54 | 125,304 | — | — |
| 2008-07-09 | $9.60 | $13.09 | 106,781 | — | — |
| 2008-07-08 | $10.08 | $13.75 | 290,923 | — | — |
| 2008-07-07 | $9.59 | $13.08 | 61,018 | — | — |
| 2008-07-03 | $9.65 | $13.17 | 16,344 | — | — |
| 2008-07-02 | $9.67 | $13.18 | 73,003 | — | — |
| 2008-07-01 | $9.49 | $12.94 | 87,168 | — | — |
| 2008-06-30 | $9.57 | $13.05 | 90,437 | — | — |
| 2008-06-27 | $10.00 | $13.63 | 362,837 | — | — |
| 2008-06-26 | $10.32 | $14.08 | 62,107 | — | — |
| 2008-06-25 | $10.60 | $14.46 | 69,734 | — | — |
| 2008-06-24 | $10.30 | $14.05 | 45,763 | — | — |
| 2008-06-23 | $10.46 | $14.27 | 117,677 | — | — |
| 2008-06-20 | $10.58 | $14.43 | 269,131 | — | — |
| 2008-06-19 | $10.60 | $14.46 | 122,035 | — | — |
| 2008-06-18 | $10.53 | $14.36 | 73,003 | — | — |
| 2008-06-17 | $10.55 | $14.39 | 132,931 | — | — |
| 2008-06-16 | $10.60 | $14.46 | 138,379 | — | — |
| 2008-06-13 | $10.60 | $14.46 | 162,350 | — | — |
| 2008-06-12 | $10.55 | $14.39 | 27,240 | — | — |
| 2008-06-11 | $10.37 | $14.15 | 32,688 | — | — |
| 2008-06-10 | $10.47 | $14.28 | 120,946 | — | — |
| 2008-06-09 | $10.26 | $13.99 | 71,914 | — | — |
| 2008-06-06 | $10.62 | $14.48 | 68,645 | — | — |
| 2008-06-05 | $10.92 | $14.89 | 125,304 | — | — |
| 2008-06-04 | $10.96 | $14.95 | 41,405 | — | — |
| 2008-06-03 | $10.70 | $14.60 | 43,584 | — | — |
| 2008-06-02 | $10.91 | $14.89 | 35,957 | — | — |
| 2008-05-30 | $11.06 | $15.08 | 78,451 | — | — |
| 2008-05-29 | $10.87 | $14.83 | 153,634 | — | — |
| 2008-05-28 | $10.92 | $14.89 | 63,197 | — | — |
| 2008-05-27 | $11.01 | $15.01 | 216,830 | — | — |
| 2008-05-23 | $11.09 | $15.13 | 67,555 | — | — |
| 2008-05-22 | $11.14 | $15.19 | 41,405 | — | — |
| 2008-05-21 | $11.05 | $15.07 | 41,405 | — | — |
| 2008-05-20 | $10.98 | $14.97 | 34,867 | — | — |
| 2008-05-19 | $10.92 | $14.89 | 41,405 | — | — |
| 2008-05-16 | $11.02 | $15.03 | 68,645 | — | — |
| 2008-05-15 | $10.95 | $14.93 | 15,254 | — | — |
| 2008-05-14 | $10.99 | $14.99 | 21,792 | — | — |
| 2008-05-13 | $11.08 | $15.11 | 40,315 | — | — |
| 2008-05-12 | $11.00 | $14.95 | 100,243 | — | — |
| 2008-05-09 | $10.60 | $14.42 | 83,899 | — | — |
| 2008-05-08 | $10.74 | $14.60 | 87,168 | — | — |
| 2008-05-07 | $10.61 | $14.43 | 71,914 | — | — |
| 2008-05-06 | $11.18 | $15.19 | 118,766 | — | — |
| 2008-05-05 | $11.24 | $15.28 | 71,914 | — | — |
| 2008-05-02 | $11.28 | $15.33 | 82,810 | — | — |
| 2008-05-01 | $11.32 | $15.39 | 69,734 | — | — |
| 2008-04-30 | $10.92 | $14.84 | 65,376 | — | — |
| 2008-04-29 | $10.83 | $14.72 | 31,598 | — | — |
| 2008-04-28 | $11.16 | $15.17 | 82,810 | — | — |
| 2008-04-25 | $11.05 | $15.02 | 65,376 | — | — |
| 2008-04-24 | $11.24 | $15.28 | 86,078 | — | — |
| 2008-04-23 | $10.81 | $14.69 | 52,301 | — | — |
| 2008-04-22 | $10.69 | $14.53 | 58,838 | — | — |
| 2008-04-21 | $11.09 | $15.08 | 59,928 | — | — |
| 2008-04-18 | $11.38 | $15.47 | 73,003 | — | — |
| 2008-04-17 | $10.95 | $14.88 | 32,688 | — | — |
| 2008-04-16 | $11.10 | $15.08 | 58,838 | — | — |
| 2008-04-15 | $10.09 | $13.72 | 112,229 | — | — |
| 2008-04-14 | $10.12 | $13.75 | 54,480 | — | — |
| 2008-04-11 | $9.95 | $13.52 | 83,899 | — | — |
| 2008-04-10 | $10.71 | $14.55 | 89,347 | — | — |
| 2008-04-09 | $10.42 | $14.16 | 100,243 | — | — |
| 2008-04-08 | $11.21 | $15.24 | 35,957 | — | — |
| 2008-04-07 | $11.26 | $15.30 | 108,960 | — | — |
| 2008-04-04 | $10.84 | $14.73 | 45,763 | — | — |
| 2008-04-03 | $10.83 | $14.73 | 33,778 | — | — |
| 2008-04-02 | $10.75 | $14.61 | 98,064 | — | — |
| 2008-04-01 | $11.77 | $15.99 | 161,261 | — | — |
| 2008-03-31 | $11.35 | $15.43 | 67,555 | — | — |
| 2008-03-28 | $11.13 | $15.13 | 117,677 | — | — |
| 2008-03-27 | $10.66 | $14.50 | 110,050 | — | — |
| 2008-03-26 | $10.46 | $14.22 | 173,246 | — | — |
| 2008-03-25 | $11.56 | $15.72 | 55,570 | — | — |
| 2008-03-24 | $11.47 | $15.59 | 110,050 | — | — |
| 2008-03-20 | $11.35 | $15.43 | 521,918 | — | — |
| 2008-03-19 | $10.62 | $14.44 | 155,813 | — | — |
| 2008-03-18 | $11.05 | $15.03 | 100,243 | — | — |
| 2008-03-17 | $9.69 | $13.17 | 30,509 | — | — |
| 2008-03-14 | $9.95 | $13.53 | 54,480 | — | — |
| 2008-03-13 | $10.90 | $14.82 | 91,526 | — | — |
| 2008-03-12 | $10.36 | $14.08 | 111,139 | — | — |
| 2008-03-11 | $10.21 | $13.88 | 99,154 | — | — |
| 2008-03-10 | $9.27 | $12.61 | 90,437 | — | — |
| 2008-03-07 | $9.20 | $12.50 | 343,224 | — | — |
| 2008-03-06 | $9.24 | $12.55 | 176,515 | — | — |
| 2008-03-05 | $9.22 | $12.53 | 208,114 | — | — |
| 2008-03-04 | $9.58 | $13.02 | 147,096 | — | — |
| 2008-03-03 | $9.53 | $12.96 | 256,056 | — | — |
| 2008-02-29 | $10.10 | $13.73 | 168,888 | — | — |
| 2008-02-28 | $10.60 | $14.41 | 144,917 | — | — |
| 2008-02-27 | $11.15 | $15.16 | 219,010 | — | — |
| 2008-02-26 | $11.50 | $15.64 | 263,683 | — | — |
| 2008-02-25 | $11.27 | $15.33 | 110,050 | — | — |
| 2008-02-22 | $10.48 | $14.25 | 96,974 | — | — |
| 2008-02-21 | $10.47 | $14.24 | 83,899 | — | — |
| 2008-02-20 | $10.89 | $14.80 | 44,674 | — | — |
| 2008-02-19 | $10.51 | $14.29 | 35,957 | — | — |
| 2008-02-15 | $10.68 | $14.51 | 81,720 | — | — |
| 2008-02-14 | $10.70 | $14.54 | 89,347 | — | — |
| 2008-02-13 | $11.23 | $15.27 | 84,989 | — | — |
| 2008-02-12 | $10.59 | $14.40 | 112,229 | — | — |
| 2008-02-11 | $10.32 | $14.02 | 168,888 | — | — |
| 2008-02-08 | $10.58 | $14.38 | 104,602 | — | — |
| 2008-02-07 | $10.46 | $14.22 | 119,856 | — | — |
| 2008-02-06 | $10.38 | $14.11 | 55,570 | — | — |
| 2008-02-05 | $10.46 | $14.22 | 249,518 | — | — |
| 2008-02-04 | $10.91 | $14.83 | 71,914 | — | — |
| 2008-02-01 | $11.14 | $15.14 | 51,211 | — | — |
| 2008-01-31 | $10.77 | $14.64 | 74,093 | — | — |
| 2008-01-30 | $10.21 | $13.88 | 137,290 | — | — |
| 2008-01-29 | $10.26 | $13.95 | 43,584 | — | — |
| 2008-01-28 | $10.21 | $13.88 | 26,150 | — | — |
| 2008-01-25 | $10.19 | $13.85 | 40,315 | — | — |
| 2008-01-24 | $10.53 | $14.31 | 82,810 | — | — |
| 2008-01-23 | $11.54 | $15.68 | 106,781 | — | — |
| 2008-01-22 | $10.20 | $13.87 | 34,867 | — | — |
| 2008-01-18 | $10.24 | $13.91 | 89,347 | — | — |
| 2008-01-17 | $10.69 | $14.54 | 55,570 | — | — |
| 2008-01-16 | $11.20 | $15.22 | 118,766 | — | — |
| 2008-01-15 | $11.20 | $15.22 | 10,896 | — | — |
| 2008-01-14 | $11.25 | $15.30 | 32,688 | — | — |
| 2008-01-11 | $10.96 | $14.89 | 65,376 | — | — |
| 2008-01-10 | $10.84 | $14.73 | 22,882 | — | — |
| 2008-01-09 | $10.39 | $14.13 | 61,018 | — | — |
| 2008-01-08 | $10.17 | $13.82 | 83,899 | — | — |
| 2008-01-07 | $10.24 | $13.92 | 104,602 | — | — |
| 2008-01-04 | $10.20 | $13.86 | 59,928 | — | — |
| 2008-01-03 | $10.43 | $14.18 | 42,494 | — | — |
| 2008-01-02 | $10.63 | $14.45 | 87,168 | — | — |