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
- 1995-03-07 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 | $13.90 | $13.90 | 5,470,200 | — | — |
| 2008-12-30 | $13.61 | $13.61 | 4,349,100 | — | — |
| 2008-12-29 | $13.57 | $13.57 | 3,120,600 | — | — |
| 2008-12-26 | $13.97 | $13.97 | 1,954,800 | — | — |
| 2008-12-24 | $13.76 | $13.76 | 1,649,100 | — | — |
| 2008-12-23 | $13.80 | $13.80 | 5,547,900 | — | — |
| 2008-12-22 | $14.15 | $14.15 | 8,772,900 | — | — |
| 2008-12-19 | $14.57 | $14.57 | 8,865,000 | — | — |
| 2008-12-18 | $14.45 | $14.45 | 5,736,600 | — | — |
| 2008-12-17 | $14.58 | $14.58 | 10,524,600 | — | — |
| 2008-12-16 | $14.18 | $14.18 | 5,800,800 | — | — |
| 2008-12-15 | $13.64 | $13.64 | 6,803,400 | — | — |
| 2008-12-12 | $13.87 | $13.87 | 5,941,200 | — | — |
| 2008-12-11 | $13.62 | $13.62 | 6,896,700 | — | — |
| 2008-12-10 | $13.71 | $13.71 | 7,045,500 | — | — |
| 2008-12-09 | $13.34 | $13.34 | 8,406,900 | — | — |
| 2008-12-08 | $13.45 | $13.45 | 8,110,500 | — | — |
| 2008-12-05 | $14.10 | $14.10 | 9,079,800 | — | — |
| 2008-12-04 | $13.36 | $13.36 | 10,680,900 | — | — |
| 2008-12-03 | $13.50 | $13.50 | 9,852,600 | — | — |
| 2008-12-02 | $12.71 | $12.71 | 12,020,400 | — | — |
| 2008-12-01 | $13.04 | $13.04 | 9,088,200 | — | — |
| 2008-11-28 | $14.10 | $14.10 | 3,265,800 | — | — |
| 2008-11-26 | $13.87 | $13.87 | 9,998,700 | — | — |
| 2008-11-25 | $13.93 | $13.93 | 17,150,700 | — | — |
| 2008-11-24 | $12.76 | $12.76 | 12,734,700 | — | — |
| 2008-11-21 | $11.76 | $11.76 | 12,480,600 | — | — |
| 2008-11-20 | $11.39 | $11.39 | 14,400,900 | — | — |
| 2008-11-19 | $12.31 | $12.31 | 11,364,000 | — | — |
| 2008-11-18 | $12.53 | $12.53 | 8,019,000 | — | — |
| 2008-11-17 | $12.52 | $12.52 | 8,379,600 | — | — |
| 2008-11-14 | $12.84 | $12.84 | 6,194,700 | — | — |
| 2008-11-13 | $13.33 | $13.33 | 11,649,000 | — | — |
| 2008-11-12 | $12.48 | $12.48 | 6,189,900 | — | — |
| 2008-11-11 | $12.81 | $12.81 | 5,315,100 | — | — |
| 2008-11-10 | $12.61 | $12.61 | 3,244,500 | — | — |
| 2008-11-07 | $12.63 | $12.63 | 6,366,600 | — | — |
| 2008-11-06 | $12.76 | $12.76 | 13,618,500 | — | — |
| 2008-11-05 | $11.86 | $11.86 | 5,933,700 | — | — |
| 2008-11-04 | $12.66 | $12.66 | 5,987,100 | — | — |
| 2008-11-03 | $12.67 | $12.67 | 5,173,800 | — | — |
| 2008-10-31 | $12.67 | $12.67 | 6,800,100 | — | — |
| 2008-10-30 | $12.87 | $12.87 | 6,730,200 | — | — |
| 2008-10-29 | $12.84 | $12.84 | 10,804,200 | — | — |
| 2008-10-28 | $12.31 | $12.31 | 7,119,600 | — | — |
| 2008-10-27 | $11.47 | $11.47 | 6,282,000 | — | — |
| 2008-10-24 | $11.57 | $11.57 | 6,805,500 | — | — |
| 2008-10-23 | $11.54 | $11.54 | 8,806,800 | — | — |
| 2008-10-22 | $11.43 | $11.43 | 5,491,800 | — | — |
| 2008-10-21 | $11.62 | $11.62 | 5,511,300 | — | — |
| 2008-10-20 | $11.55 | $11.55 | 7,313,100 | — | — |
| 2008-10-17 | $11.55 | $11.55 | 9,524,100 | — | — |
| 2008-10-16 | $12.15 | $12.15 | 9,670,200 | — | — |
| 2008-10-15 | $11.64 | $11.64 | 8,360,400 | — | — |
| 2008-10-14 | $11.37 | $11.37 | 8,325,600 | — | — |
| 2008-10-13 | $11.92 | $11.92 | 5,161,500 | — | — |
| 2008-10-10 | $10.91 | $10.91 | 8,913,900 | — | — |
| 2008-10-09 | $10.87 | $10.87 | 9,657,300 | — | — |
| 2008-10-08 | $11.82 | $11.82 | 10,483,200 | — | — |
| 2008-10-07 | $11.45 | $11.45 | 6,085,800 | — | — |
| 2008-10-06 | $12.08 | $12.08 | 9,027,600 | — | — |
| 2008-10-03 | $11.76 | $11.76 | 7,212,300 | — | — |
| 2008-10-02 | $11.82 | $11.82 | 3,346,500 | — | — |
| 2008-10-01 | $12.04 | $12.04 | 3,973,800 | — | — |
| 2008-09-30 | $12.12 | $12.12 | 6,161,100 | — | — |
| 2008-09-29 | $12.27 | $12.27 | 5,605,500 | — | — |
| 2008-09-26 | $12.54 | $12.54 | 3,121,200 | — | — |
| 2008-09-25 | $12.34 | $12.34 | 4,895,700 | — | — |
| 2008-09-24 | $12.09 | $12.09 | 2,638,500 | — | — |
| 2008-09-23 | $12.17 | $12.17 | 5,614,500 | — | — |
| 2008-09-22 | $12.10 | $12.10 | 6,487,500 | — | — |
| 2008-09-19 | $12.53 | $12.53 | 11,237,400 | — | — |
| 2008-09-18 | $12.77 | $12.77 | 10,701,600 | — | — |
| 2008-09-17 | $12.61 | $12.61 | 6,983,400 | — | — |
| 2008-09-16 | $13.23 | $13.23 | 6,774,900 | — | — |
| 2008-09-15 | $13.38 | $13.38 | 6,166,200 | — | — |
| 2008-09-12 | $13.28 | $13.28 | 7,825,800 | — | — |
| 2008-09-11 | $13.69 | $13.69 | 6,229,200 | — | — |
| 2008-09-10 | $13.31 | $13.31 | 6,042,900 | — | — |
| 2008-09-09 | $13.30 | $13.30 | 10,044,300 | — | — |
| 2008-09-08 | $13.53 | $13.53 | 6,580,200 | — | — |
| 2008-09-05 | $12.96 | $12.96 | 5,205,000 | — | — |
| 2008-09-04 | $12.85 | $12.85 | 5,505,000 | — | — |
| 2008-09-03 | $12.88 | $12.88 | 4,323,000 | — | — |
| 2008-09-02 | $12.95 | $12.95 | 5,360,100 | — | — |
| 2008-08-29 | $12.79 | $12.79 | 4,245,600 | — | — |
| 2008-08-28 | $12.97 | $12.97 | 6,912,300 | — | — |
| 2008-08-27 | $12.65 | $12.65 | 18,102,300 | — | — |
| 2008-08-26 | $13.06 | $13.06 | 7,994,100 | — | — |
| 2008-08-25 | $13.00 | $13.00 | 4,643,700 | — | — |
| 2008-08-22 | $13.50 | $13.50 | 3,492,600 | — | — |
| 2008-08-21 | $13.14 | $13.14 | 5,078,400 | — | — |
| 2008-08-20 | $13.05 | $13.05 | 4,919,400 | — | — |
| 2008-08-19 | $13.17 | $13.17 | 4,578,900 | — | — |
| 2008-08-18 | $13.38 | $13.38 | 4,712,400 | — | — |
| 2008-08-15 | $13.33 | $13.33 | 5,526,300 | — | — |
| 2008-08-14 | $13.34 | $13.34 | 4,956,900 | — | — |
| 2008-08-13 | $12.98 | $12.98 | 5,178,000 | — | — |
| 2008-08-12 | $13.32 | $13.32 | 6,811,200 | — | — |
| 2008-08-11 | $13.44 | $13.44 | 9,841,200 | — | — |
| 2008-08-08 | $13.45 | $13.45 | 7,068,600 | — | — |
| 2008-08-07 | $12.88 | $12.88 | 9,141,600 | — | — |
| 2008-08-06 | $12.63 | $12.63 | 6,876,000 | — | — |
| 2008-08-05 | $13.08 | $13.08 | 5,531,700 | — | — |
| 2008-08-04 | $12.59 | $12.59 | 4,719,000 | — | — |
| 2008-08-01 | $12.42 | $12.42 | 3,667,500 | — | — |
| 2008-07-31 | $12.50 | $12.50 | 6,029,100 | — | — |
| 2008-07-30 | $12.23 | $12.23 | 3,279,600 | — | — |
| 2008-07-29 | $12.26 | $12.26 | 4,608,300 | — | — |
| 2008-07-28 | $11.85 | $11.85 | 4,129,800 | — | — |
| 2008-07-25 | $12.15 | $12.15 | 3,260,100 | — | — |
| 2008-07-24 | $12.33 | $12.33 | 3,988,200 | — | — |
| 2008-07-23 | $12.80 | $12.80 | 7,385,700 | — | — |
| 2008-07-22 | $12.69 | $12.69 | 4,821,000 | — | — |
| 2008-07-21 | $12.10 | $12.10 | 3,010,500 | — | — |
| 2008-07-18 | $12.30 | $12.30 | 3,459,600 | — | — |
| 2008-07-17 | $12.62 | $12.62 | 6,345,900 | — | — |
| 2008-07-16 | $12.13 | $12.13 | 7,258,200 | — | — |
| 2008-07-15 | $11.31 | $11.31 | 6,688,500 | — | — |
| 2008-07-14 | $11.13 | $11.13 | 3,872,700 | — | — |
| 2008-07-11 | $11.39 | $11.39 | 3,155,400 | — | — |
| 2008-07-10 | $11.57 | $11.57 | 5,201,700 | — | — |
| 2008-07-09 | $11.89 | $11.89 | 4,698,600 | — | — |
| 2008-07-08 | $11.93 | $11.93 | 5,471,700 | — | — |
| 2008-07-07 | $11.48 | $11.48 | 3,551,100 | — | — |
| 2008-07-03 | $11.45 | $11.45 | 2,891,700 | — | — |
| 2008-07-02 | $11.64 | $11.64 | 11,814,000 | — | — |
| 2008-07-01 | $11.03 | $11.03 | 5,384,700 | — | — |
| 2008-06-30 | $10.90 | $10.90 | 7,228,200 | — | — |
| 2008-06-27 | $10.84 | $10.84 | 4,391,400 | — | — |
| 2008-06-26 | $11.11 | $11.11 | 3,116,400 | — | — |
| 2008-06-25 | $11.44 | $11.44 | 4,197,000 | — | — |
| 2008-06-24 | $11.23 | $11.23 | 5,755,500 | — | — |
| 2008-06-23 | $11.46 | $11.46 | 5,722,800 | — | — |
| 2008-06-20 | $11.75 | $11.75 | 8,283,600 | — | — |
| 2008-06-19 | $12.36 | $12.36 | 4,362,300 | — | — |
| 2008-06-18 | $11.91 | $11.91 | 3,491,400 | — | — |
| 2008-06-17 | $12.17 | $12.17 | 2,729,700 | — | — |
| 2008-06-16 | $12.34 | $12.34 | 3,262,800 | — | — |
| 2008-06-13 | $12.31 | $12.31 | 3,152,700 | — | — |
| 2008-06-12 | $11.98 | $11.98 | 4,124,100 | — | — |
| 2008-06-11 | $11.84 | $11.84 | 5,108,100 | — | — |
| 2008-06-10 | $11.98 | $11.98 | 3,776,100 | — | — |
| 2008-06-09 | $12.07 | $12.07 | 4,826,100 | — | — |
| 2008-06-06 | $12.05 | $12.05 | 4,065,000 | — | — |
| 2008-06-05 | $12.45 | $12.45 | 5,677,200 | — | — |
| 2008-06-04 | $12.34 | $12.34 | 4,449,000 | — | — |
| 2008-06-03 | $12.23 | $12.23 | 4,112,700 | — | — |
| 2008-06-02 | $12.14 | $12.14 | 5,705,700 | — | — |
| 2008-05-30 | $12.30 | $12.30 | 8,930,100 | — | — |
| 2008-05-29 | $12.66 | $12.66 | 9,043,500 | — | — |
| 2008-05-28 | $12.10 | $12.10 | 11,540,700 | — | — |
| 2008-05-27 | $11.26 | $11.26 | 5,233,200 | — | — |
| 2008-05-23 | $11.02 | $11.02 | 4,908,600 | — | — |
| 2008-05-22 | $11.01 | $11.01 | 4,441,200 | — | — |
| 2008-05-21 | $10.94 | $10.94 | 5,026,800 | — | — |
| 2008-05-20 | $11.26 | $11.26 | 4,415,400 | — | — |
| 2008-05-19 | $11.39 | $11.39 | 3,897,600 | — | — |
| 2008-05-16 | $11.66 | $11.66 | 2,863,500 | — | — |
| 2008-05-15 | $11.85 | $11.85 | 4,604,700 | — | — |
| 2008-05-14 | $11.83 | $11.83 | 4,764,000 | — | — |
| 2008-05-13 | $11.90 | $11.90 | 4,952,100 | — | — |
| 2008-05-12 | $11.83 | $11.83 | 9,247,200 | — | — |
| 2008-05-09 | $11.51 | $11.51 | 9,343,200 | — | — |
| 2008-05-08 | $11.14 | $11.14 | 10,032,900 | — | — |
| 2008-05-07 | $10.10 | $10.10 | 4,313,700 | — | — |
| 2008-05-06 | $10.36 | $10.36 | 2,678,400 | — | — |
| 2008-05-05 | $10.30 | $10.30 | 3,217,200 | — | — |
| 2008-05-02 | $10.31 | $10.31 | 4,558,200 | — | — |
| 2008-05-01 | $10.53 | $10.53 | 6,144,000 | — | — |
| 2008-04-30 | $10.53 | $10.53 | 4,636,500 | — | — |
| 2008-04-29 | $10.36 | $10.36 | 3,586,200 | — | — |
| 2008-04-28 | $10.27 | $10.27 | 2,640,600 | — | — |
| 2008-04-25 | $10.50 | $10.50 | 2,654,700 | — | — |
| 2008-04-24 | $10.27 | $10.27 | 3,717,300 | — | — |
| 2008-04-23 | $10.08 | $10.08 | 3,594,600 | — | — |
| 2008-04-22 | $9.88 | $9.88 | 4,013,700 | — | — |
| 2008-04-21 | $10.23 | $10.23 | 4,522,800 | — | — |
| 2008-04-18 | $10.18 | $10.18 | 5,787,000 | — | — |
| 2008-04-17 | $9.59 | $9.59 | 2,773,500 | — | — |
| 2008-04-16 | $9.66 | $9.66 | 6,332,700 | — | — |
| 2008-04-15 | $9.62 | $9.62 | 4,900,800 | — | — |
| 2008-04-14 | $9.53 | $9.53 | 3,511,800 | — | — |
| 2008-04-11 | $9.48 | $9.48 | 3,217,500 | — | — |
| 2008-04-10 | $9.54 | $9.54 | 4,089,900 | — | — |
| 2008-04-09 | $9.22 | $9.22 | 4,191,300 | — | — |
| 2008-04-08 | $9.46 | $9.46 | 5,147,400 | — | — |
| 2008-04-07 | $9.68 | $9.68 | 4,193,100 | — | — |
| 2008-04-04 | $9.77 | $9.77 | 4,053,300 | — | — |
| 2008-04-03 | $9.94 | $9.94 | 3,893,700 | — | — |
| 2008-04-02 | $10.02 | $10.02 | 6,095,400 | — | — |
| 2008-04-01 | $9.71 | $9.71 | 4,965,300 | — | — |
| 2008-03-31 | $9.20 | $9.20 | 4,285,800 | — | — |
| 2008-03-28 | $9.00 | $9.00 | 3,938,400 | — | — |
| 2008-03-27 | $9.17 | $9.17 | 6,123,000 | — | — |
| 2008-03-26 | $9.55 | $9.55 | 4,475,100 | — | — |
| 2008-03-25 | $9.80 | $9.80 | 5,950,800 | — | — |
| 2008-03-24 | $10.01 | $10.01 | 8,452,200 | — | — |
| 2008-03-20 | $9.60 | $9.60 | 7,190,400 | — | — |
| 2008-03-19 | $8.92 | $8.92 | 6,322,800 | — | — |
| 2008-03-18 | $9.04 | $9.04 | 6,603,300 | — | — |
| 2008-03-17 | $8.61 | $8.61 | 4,466,100 | — | — |
| 2008-03-14 | $8.91 | $8.91 | 5,625,600 | — | — |
| 2008-03-13 | $9.17 | $9.17 | 6,947,100 | — | — |
| 2008-03-12 | $8.97 | $8.97 | 5,659,500 | — | — |
| 2008-03-11 | $8.87 | $8.87 | 4,483,200 | — | — |
| 2008-03-10 | $8.68 | $8.68 | 4,443,600 | — | — |
| 2008-03-07 | $8.89 | $8.89 | 5,020,200 | — | — |
| 2008-03-06 | $9.02 | $9.02 | 4,172,400 | — | — |
| 2008-03-05 | $9.47 | $9.47 | 4,670,400 | — | — |
| 2008-03-04 | $9.29 | $9.29 | 4,986,300 | — | — |
| 2008-03-03 | $9.29 | $9.29 | 5,162,700 | — | — |
| 2008-02-29 | $8.94 | $8.94 | 8,759,700 | — | — |
| 2008-02-28 | $9.44 | $9.44 | 8,352,600 | — | — |
| 2008-02-27 | $9.71 | $9.71 | 14,936,400 | — | — |
| 2008-02-26 | $8.80 | $8.80 | 6,353,100 | — | — |
| 2008-02-25 | $8.57 | $8.57 | 6,287,100 | — | — |
| 2008-02-22 | $8.51 | $8.51 | 3,486,000 | — | — |
| 2008-02-21 | $8.32 | $8.32 | 3,453,300 | — | — |
| 2008-02-20 | $8.59 | $8.59 | 4,467,900 | — | — |
| 2008-02-19 | $8.20 | $8.20 | 3,426,300 | — | — |
| 2008-02-15 | $8.39 | $8.39 | 3,392,700 | — | — |
| 2008-02-14 | $8.44 | $8.44 | 4,158,900 | — | — |
| 2008-02-13 | $8.89 | $8.89 | 3,935,400 | — | — |
| 2008-02-12 | $8.81 | $8.81 | 4,860,000 | — | — |
| 2008-02-11 | $8.78 | $8.78 | 4,320,000 | — | — |
| 2008-02-08 | $8.45 | $8.45 | 4,274,100 | — | — |
| 2008-02-07 | $8.66 | $8.66 | 7,637,400 | — | — |
| 2008-02-06 | $8.28 | $8.28 | 3,704,700 | — | — |
| 2008-02-05 | $8.50 | $8.50 | 5,038,500 | — | — |
| 2008-02-04 | $8.86 | $8.86 | 4,955,400 | — | — |
| 2008-02-01 | $9.26 | $9.26 | 5,462,100 | — | — |
| 2008-01-31 | $9.34 | $9.34 | 10,038,600 | — | — |
| 2008-01-30 | $8.54 | $8.54 | 6,887,400 | — | — |
| 2008-01-29 | $8.93 | $8.93 | 3,738,000 | — | — |
| 2008-01-28 | $8.84 | $8.84 | 5,808,300 | — | — |
| 2008-01-25 | $8.60 | $8.60 | 7,515,900 | — | — |
| 2008-01-24 | $8.61 | $8.61 | 7,091,700 | — | — |
| 2008-01-23 | $8.46 | $8.46 | 8,672,400 | — | — |
| 2008-01-22 | $8.14 | $8.14 | 5,392,500 | — | — |
| 2008-01-18 | $7.83 | $7.83 | 5,996,400 | — | — |
| 2008-01-17 | $7.70 | $7.70 | 5,774,400 | — | — |
| 2008-01-16 | $7.60 | $7.60 | 7,772,400 | — | — |
| 2008-01-15 | $7.10 | $7.10 | 3,512,700 | — | — |
| 2008-01-14 | $7.38 | $7.38 | 4,539,600 | — | — |
| 2008-01-11 | $7.42 | $7.42 | 5,415,300 | — | — |
| 2008-01-10 | $7.61 | $7.61 | 5,985,000 | — | — |
| 2008-01-09 | $7.30 | $7.30 | 7,863,300 | — | — |
| 2008-01-08 | $7.42 | $7.42 | 6,260,700 | — | — |
| 2008-01-07 | $7.69 | $7.69 | 4,986,900 | — | — |
| 2008-01-04 | $7.71 | $7.71 | 4,484,700 | — | — |
| 2008-01-03 | $8.11 | $8.11 | 2,644,800 | — | — |
| 2008-01-02 | $8.44 | $8.44 | 2,906,400 | — | — |