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 | $10.37 | $14.81 | 59,312 | — | — |
| 2008-12-30 | $10.37 | $14.81 | 44,945 | — | — |
| 2008-12-29 | $9.77 | $13.96 | 37,208 | — | — |
| 2008-12-26 | $10.46 | $14.95 | 58,207 | — | — |
| 2008-12-24 | $10.23 | $14.62 | 45,313 | — | — |
| 2008-12-23 | $10.28 | $14.69 | 53,418 | — | — |
| 2008-12-22 | $10.51 | $15.02 | 65,207 | — | — |
| 2008-12-19 | $10.63 | $15.19 | 189,358 | — | — |
| 2008-12-18 | $10.41 | $14.87 | 80,680 | — | — |
| 2008-12-17 | $10.75 | $15.36 | 67,049 | — | — |
| 2008-12-16 | $10.90 | $15.57 | 141,466 | — | — |
| 2008-12-15 | $9.53 | $13.62 | 125,624 | — | — |
| 2008-12-12 | $9.98 | $14.25 | 127,835 | — | — |
| 2008-12-11 | $9.61 | $13.73 | 95,416 | — | — |
| 2008-12-10 | $10.78 | $15.40 | 56,365 | — | — |
| 2008-12-09 | $10.23 | $14.62 | 100,573 | — | — |
| 2008-12-08 | $10.86 | $15.51 | 118,256 | — | — |
| 2008-12-05 | $9.76 | $13.94 | 79,943 | — | — |
| 2008-12-04 | $8.88 | $12.68 | 83,627 | — | — |
| 2008-12-03 | $9.30 | $13.28 | 127,835 | — | — |
| 2008-12-02 | $9.01 | $12.87 | 95,416 | — | — |
| 2008-12-01 | $7.98 | $11.40 | 115,309 | — | — |
| 2008-11-28 | $9.32 | $13.32 | 45,682 | — | — |
| 2008-11-26 | $9.29 | $13.27 | 121,940 | — | — |
| 2008-11-25 | $9.00 | $12.86 | 296,194 | — | — |
| 2008-11-24 | $8.52 | $12.18 | 250,512 | — | — |
| 2008-11-21 | $7.08 | $10.12 | 152,886 | — | — |
| 2008-11-20 | $6.96 | $9.94 | 102,415 | — | — |
| 2008-11-19 | $7.08 | $10.11 | 55,628 | — | — |
| 2008-11-18 | $7.42 | $10.61 | 71,838 | — | — |
| 2008-11-17 | $7.86 | $11.23 | 25,420 | — | — |
| 2008-11-14 | $7.90 | $11.28 | 97,258 | — | — |
| 2008-11-13 | $8.63 | $12.33 | 83,258 | — | — |
| 2008-11-12 | $7.54 | $10.77 | 60,049 | — | — |
| 2008-11-11 | $8.63 | $12.34 | 57,102 | — | — |
| 2008-11-10 | $8.61 | $12.30 | 89,153 | — | — |
| 2008-11-07 | $9.48 | $13.54 | 41,998 | — | — |
| 2008-11-06 | $9.27 | $13.25 | 73,680 | — | — |
| 2008-11-05 | $9.30 | $13.28 | 36,840 | — | — |
| 2008-11-04 | $10.03 | $14.32 | 55,628 | — | — |
| 2008-11-03 | $9.91 | $14.12 | 50,102 | — | — |
| 2008-10-31 | $10.02 | $14.27 | 127,098 | — | — |
| 2008-10-30 | $8.96 | $12.76 | 45,682 | — | — |
| 2008-10-29 | $8.25 | $11.76 | 80,311 | — | — |
| 2008-10-28 | $7.75 | $11.04 | 167,990 | — | — |
| 2008-10-27 | $6.51 | $9.28 | 85,469 | — | — |
| 2008-10-24 | $7.60 | $10.83 | 134,834 | — | — |
| 2008-10-23 | $7.79 | $11.09 | 85,837 | — | — |
| 2008-10-22 | $7.81 | $11.12 | 57,839 | — | — |
| 2008-10-21 | $8.30 | $11.82 | 32,051 | — | — |
| 2008-10-20 | $8.66 | $12.34 | 82,522 | — | — |
| 2008-10-17 | $8.98 | $12.80 | 113,099 | — | — |
| 2008-10-16 | $9.50 | $13.54 | 114,572 | — | — |
| 2008-10-15 | $8.14 | $11.60 | 54,892 | — | — |
| 2008-10-14 | $9.64 | $13.74 | 27,998 | — | — |
| 2008-10-13 | $10.17 | $14.48 | 85,837 | — | — |
| 2008-10-10 | $8.96 | $12.76 | 137,045 | — | — |
| 2008-10-09 | $7.89 | $11.23 | 67,417 | — | — |
| 2008-10-08 | $9.26 | $13.19 | 125,624 | — | — |
| 2008-10-07 | $9.87 | $14.07 | 62,260 | — | — |
| 2008-10-06 | $10.56 | $15.05 | 139,255 | — | — |
| 2008-10-03 | $10.35 | $14.75 | 55,997 | — | — |
| 2008-10-02 | $11.27 | $16.06 | 30,209 | — | — |
| 2008-10-01 | $11.48 | $16.36 | 29,104 | — | — |
| 2008-09-30 | $11.72 | $16.70 | 48,260 | — | — |
| 2008-09-29 | $11.45 | $16.32 | 81,416 | — | — |
| 2008-09-26 | $12.05 | $17.17 | 90,258 | — | — |
| 2008-09-25 | $12.35 | $17.60 | 50,839 | — | — |
| 2008-09-24 | $12.16 | $17.33 | 57,102 | — | — |
| 2008-09-23 | $13.00 | $18.52 | 39,050 | — | — |
| 2008-09-22 | $13.12 | $18.70 | 83,258 | — | — |
| 2008-09-19 | $13.73 | $19.56 | 334,876 | — | — |
| 2008-09-18 | $12.54 | $17.86 | 117,151 | — | — |
| 2008-09-17 | $10.86 | $15.47 | 90,258 | — | — |
| 2008-09-16 | $11.86 | $16.89 | 69,996 | — | — |
| 2008-09-15 | $11.81 | $16.82 | 40,156 | — | — |
| 2008-09-12 | $12.45 | $17.74 | 26,156 | — | — |
| 2008-09-11 | $12.46 | $17.75 | 34,630 | — | — |
| 2008-09-10 | $12.35 | $17.60 | 72,575 | — | — |
| 2008-09-09 | $11.95 | $17.03 | 198,199 | — | — |
| 2008-09-08 | $11.62 | $16.55 | 60,786 | — | — |
| 2008-09-05 | $11.23 | $15.99 | 24,314 | — | — |
| 2008-09-04 | $11.03 | $15.71 | 25,420 | — | — |
| 2008-09-03 | $11.39 | $16.22 | 26,156 | — | — |
| 2008-09-02 | $11.21 | $15.96 | 30,946 | — | — |
| 2008-08-29 | $11.21 | $15.97 | 41,998 | — | — |
| 2008-08-28 | $11.45 | $16.32 | 53,418 | — | — |
| 2008-08-27 | $11.18 | $15.93 | 30,946 | — | — |
| 2008-08-26 | $10.82 | $15.41 | 33,524 | — | — |
| 2008-08-25 | $10.70 | $15.24 | 37,945 | — | — |
| 2008-08-22 | $11.06 | $15.76 | 22,472 | — | — |
| 2008-08-21 | $11.02 | $15.69 | 13,631 | — | — |
| 2008-08-20 | $11.09 | $15.79 | 34,261 | — | — |
| 2008-08-19 | $11.06 | $15.75 | 39,419 | — | — |
| 2008-08-18 | $11.11 | $15.83 | 20,262 | — | — |
| 2008-08-15 | $11.28 | $16.06 | 49,734 | — | — |
| 2008-08-14 | $11.35 | $16.17 | 76,996 | — | — |
| 2008-08-13 | $11.23 | $16.00 | 63,365 | — | — |
| 2008-08-12 | $11.23 | $16.00 | 49,366 | — | — |
| 2008-08-11 | $10.86 | $15.47 | 121,204 | — | — |
| 2008-08-08 | $10.83 | $15.42 | 279,247 | — | — |
| 2008-08-07 | $10.73 | $15.28 | 31,314 | — | — |
| 2008-08-06 | $10.69 | $15.24 | 50,471 | — | — |
| 2008-08-05 | $10.75 | $15.32 | 70,733 | — | — |
| 2008-08-04 | $10.79 | $15.33 | 36,103 | — | — |
| 2008-08-01 | $10.77 | $15.30 | 89,153 | — | — |
| 2008-07-31 | $10.75 | $15.27 | 68,154 | — | — |
| 2008-07-30 | $10.78 | $15.32 | 88,048 | — | — |
| 2008-07-29 | $10.79 | $15.33 | 65,944 | — | — |
| 2008-07-28 | $10.41 | $14.79 | 21,367 | — | — |
| 2008-07-25 | $10.80 | $15.35 | 71,101 | — | — |
| 2008-07-24 | $11.03 | $15.67 | 109,783 | — | — |
| 2008-07-23 | $10.81 | $15.36 | 40,892 | — | — |
| 2008-07-22 | $10.82 | $15.38 | 101,678 | — | — |
| 2008-07-21 | $10.80 | $15.35 | 51,576 | — | — |
| 2008-07-18 | $11.02 | $15.66 | 56,365 | — | — |
| 2008-07-17 | $11.35 | $16.13 | 79,206 | — | — |
| 2008-07-16 | $11.62 | $16.51 | 78,838 | — | — |
| 2008-07-15 | $10.53 | $14.97 | 62,260 | — | — |
| 2008-07-14 | $10.49 | $14.91 | 69,259 | — | — |
| 2008-07-11 | $10.59 | $15.05 | 72,206 | — | — |
| 2008-07-10 | $10.42 | $14.81 | 83,258 | — | — |
| 2008-07-09 | $10.17 | $14.45 | 39,050 | — | — |
| 2008-07-08 | $10.47 | $14.88 | 137,413 | — | — |
| 2008-07-07 | $10.29 | $14.63 | 45,313 | — | — |
| 2008-07-03 | $10.61 | $15.08 | 50,471 | — | — |
| 2008-07-02 | $10.75 | $15.27 | 135,203 | — | — |
| 2008-07-01 | $11.07 | $15.74 | 331,560 | — | — |
| 2008-06-30 | $11.42 | $16.22 | 144,781 | — | — |
| 2008-06-27 | $12.31 | $17.49 | 288,089 | — | — |
| 2008-06-26 | $12.72 | $18.07 | 32,419 | — | — |
| 2008-06-25 | $13.09 | $18.61 | 51,576 | — | — |
| 2008-06-24 | $12.27 | $17.44 | 53,050 | — | — |
| 2008-06-23 | $12.18 | $17.30 | 29,472 | — | — |
| 2008-06-20 | $12.20 | $17.34 | 102,047 | — | — |
| 2008-06-19 | $12.68 | $18.03 | 30,946 | — | — |
| 2008-06-18 | $12.42 | $17.65 | 33,524 | — | — |
| 2008-06-17 | $12.55 | $17.84 | 38,314 | — | — |
| 2008-06-16 | $12.84 | $18.25 | 48,260 | — | — |
| 2008-06-13 | $13.18 | $18.73 | 22,472 | — | — |
| 2008-06-12 | $13.37 | $19.01 | 4,789 | — | — |
| 2008-06-11 | $13.31 | $18.91 | 22,472 | — | — |
| 2008-06-10 | $13.77 | $19.57 | 20,262 | — | — |
| 2008-06-09 | $13.60 | $19.33 | 47,155 | — | — |
| 2008-06-06 | $13.50 | $19.19 | 26,893 | — | — |
| 2008-06-05 | $14.66 | $20.83 | 52,681 | — | — |
| 2008-06-04 | $13.84 | $19.67 | 36,840 | — | — |
| 2008-06-03 | $13.36 | $18.99 | 38,682 | — | — |
| 2008-06-02 | $13.59 | $19.32 | 47,892 | — | — |
| 2008-05-30 | $14.53 | $20.65 | 12,894 | — | — |
| 2008-05-29 | $14.44 | $20.52 | 46,418 | — | — |
| 2008-05-28 | $13.70 | $19.46 | 27,262 | — | — |
| 2008-05-27 | $13.93 | $19.79 | 20,262 | — | — |
| 2008-05-23 | $13.76 | $19.56 | 16,210 | — | — |
| 2008-05-22 | $13.84 | $19.67 | 31,682 | — | — |
| 2008-05-21 | $13.84 | $19.67 | 22,841 | — | — |
| 2008-05-20 | $13.83 | $19.65 | 27,998 | — | — |
| 2008-05-19 | $14.17 | $20.14 | 52,313 | — | — |
| 2008-05-16 | $14.28 | $20.30 | 57,839 | — | — |
| 2008-05-15 | $14.19 | $20.17 | 13,631 | — | — |
| 2008-05-14 | $14.40 | $20.46 | 29,104 | — | — |
| 2008-05-13 | $14.32 | $20.35 | 27,630 | — | — |
| 2008-05-12 | $14.30 | $20.33 | 26,893 | — | — |
| 2008-05-09 | $14.04 | $19.95 | 30,946 | — | — |
| 2008-05-08 | $14.07 | $19.99 | 62,260 | — | — |
| 2008-05-07 | $14.41 | $20.47 | 65,944 | — | — |
| 2008-05-06 | $14.79 | $21.02 | 16,210 | — | — |
| 2008-05-05 | $14.79 | $20.98 | 33,524 | — | — |
| 2008-05-02 | $14.96 | $21.23 | 54,892 | — | — |
| 2008-05-01 | $14.94 | $21.20 | 24,683 | — | — |
| 2008-04-30 | $14.16 | $20.09 | 38,314 | — | — |
| 2008-04-29 | $14.52 | $20.60 | 26,525 | — | — |
| 2008-04-28 | $15.08 | $21.39 | 19,525 | — | — |
| 2008-04-25 | $15.20 | $21.56 | 25,051 | — | — |
| 2008-04-24 | $15.50 | $21.99 | 48,629 | — | — |
| 2008-04-23 | $15.02 | $21.31 | 23,578 | — | — |
| 2008-04-22 | $15.14 | $21.48 | 32,419 | — | — |
| 2008-04-21 | $16.03 | $22.74 | 23,209 | — | — |
| 2008-04-18 | $16.06 | $22.78 | 47,155 | — | — |
| 2008-04-17 | $16.10 | $22.83 | 24,683 | — | — |
| 2008-04-16 | $16.15 | $22.91 | 33,524 | — | — |
| 2008-04-15 | $15.09 | $21.41 | 22,104 | — | — |
| 2008-04-14 | $15.01 | $21.30 | 13,999 | — | — |
| 2008-04-11 | $15.00 | $21.27 | 22,472 | — | — |
| 2008-04-10 | $15.60 | $22.13 | 32,788 | — | — |
| 2008-04-09 | $15.87 | $22.51 | 11,052 | — | — |
| 2008-04-08 | $15.86 | $22.50 | 32,419 | — | — |
| 2008-04-07 | $15.57 | $22.09 | 31,682 | — | — |
| 2008-04-04 | $15.99 | $22.68 | 18,420 | — | — |
| 2008-04-03 | $15.89 | $22.54 | 27,262 | — | — |
| 2008-04-02 | $16.10 | $22.83 | 23,578 | — | — |
| 2008-04-01 | $15.85 | $22.49 | 43,840 | — | — |
| 2008-03-31 | $15.21 | $21.58 | 28,367 | — | — |
| 2008-03-28 | $15.04 | $21.33 | 7,368 | — | — |
| 2008-03-27 | $15.04 | $21.33 | 30,577 | — | — |
| 2008-03-26 | $14.90 | $21.13 | 22,104 | — | — |
| 2008-03-25 | $14.68 | $20.82 | 76,996 | — | — |
| 2008-03-24 | $14.96 | $21.23 | 64,838 | — | — |
| 2008-03-20 | $14.98 | $21.25 | 264,880 | — | — |
| 2008-03-19 | $14.85 | $21.06 | 50,471 | — | — |
| 2008-03-18 | $14.90 | $21.13 | 57,102 | — | — |
| 2008-03-17 | $13.98 | $19.83 | 44,208 | — | — |
| 2008-03-14 | $13.57 | $19.26 | 33,156 | — | — |
| 2008-03-13 | $14.04 | $19.92 | 58,576 | — | — |
| 2008-03-12 | $13.79 | $19.56 | 81,785 | — | — |
| 2008-03-11 | $14.49 | $20.55 | 79,574 | — | — |
| 2008-03-10 | $13.33 | $18.91 | 80,680 | — | — |
| 2008-03-07 | $13.66 | $19.37 | 144,781 | — | — |
| 2008-03-06 | $13.42 | $19.04 | 132,624 | — | — |
| 2008-03-05 | $14.27 | $20.24 | 100,573 | — | — |
| 2008-03-04 | $14.47 | $20.52 | 100,942 | — | — |
| 2008-03-03 | $14.18 | $20.12 | 110,520 | — | — |
| 2008-02-29 | $13.98 | $19.83 | 138,150 | — | — |
| 2008-02-28 | $14.93 | $21.18 | 92,100 | — | — |
| 2008-02-27 | $15.06 | $21.37 | 59,312 | — | — |
| 2008-02-26 | $15.06 | $21.36 | 56,365 | — | — |
| 2008-02-25 | $14.66 | $20.79 | 90,626 | — | — |
| 2008-02-22 | $14.15 | $20.07 | 49,734 | — | — |
| 2008-02-21 | $14.64 | $20.77 | 60,049 | — | — |
| 2008-02-20 | $14.79 | $20.98 | 58,576 | — | — |
| 2008-02-19 | $14.66 | $20.79 | 86,206 | — | — |
| 2008-02-15 | $14.50 | $20.57 | 82,153 | — | — |
| 2008-02-14 | $14.61 | $20.72 | 66,312 | — | — |
| 2008-02-13 | $14.59 | $20.69 | 113,099 | — | — |
| 2008-02-12 | $14.19 | $20.13 | 51,944 | — | — |
| 2008-02-11 | $14.39 | $20.41 | 33,524 | — | — |
| 2008-02-08 | $14.50 | $20.57 | 55,997 | — | — |
| 2008-02-07 | $14.28 | $20.25 | 20,262 | — | — |
| 2008-02-06 | $13.79 | $19.56 | 50,839 | — | — |
| 2008-02-05 | $14.52 | $20.56 | 59,312 | — | — |
| 2008-02-04 | $14.58 | $20.65 | 32,051 | — | — |
| 2008-02-01 | $14.48 | $20.50 | 42,734 | — | — |
| 2008-01-31 | $14.14 | $20.03 | 48,629 | — | — |
| 2008-01-30 | $13.87 | $19.64 | 32,788 | — | — |
| 2008-01-29 | $14.00 | $19.82 | 47,524 | — | — |
| 2008-01-28 | $14.12 | $19.98 | 48,260 | — | — |
| 2008-01-25 | $14.44 | $20.44 | 27,630 | — | — |
| 2008-01-24 | $14.52 | $20.56 | 69,996 | — | — |
| 2008-01-23 | $14.71 | $20.83 | 94,679 | — | — |
| 2008-01-22 | $13.83 | $19.58 | 88,048 | — | — |
| 2008-01-18 | $13.41 | $18.99 | 84,732 | — | — |
| 2008-01-17 | $13.30 | $18.83 | 74,785 | — | — |
| 2008-01-16 | $14.07 | $19.92 | 82,153 | — | — |
| 2008-01-15 | $14.36 | $20.34 | 65,944 | — | — |
| 2008-01-14 | $15.01 | $21.25 | 19,894 | — | — |
| 2008-01-11 | $14.80 | $20.95 | 44,576 | — | — |
| 2008-01-10 | $15.50 | $21.94 | 65,944 | — | — |
| 2008-01-09 | $15.16 | $21.46 | 60,418 | — | — |
| 2008-01-08 | $14.71 | $20.83 | 86,574 | — | — |
| 2008-01-07 | $15.42 | $21.83 | 75,522 | — | — |
| 2008-01-04 | $15.47 | $21.91 | 111,994 | — | — |
| 2008-01-03 | $16.15 | $22.86 | 40,892 | — | — |
| 2008-01-02 | $16.42 | $23.25 | 54,892 | — | — |