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
- 1999-12-02 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 | $10.02 | $10.02 | 32,500 | — | — |
| 2008-12-30 | $9.59 | $9.59 | 16,900 | — | — |
| 2008-12-29 | $9.65 | $9.65 | 25,300 | — | — |
| 2008-12-26 | $9.72 | $9.72 | 20,400 | — | — |
| 2008-12-24 | $9.46 | $9.46 | 7,800 | — | — |
| 2008-12-23 | $9.70 | $9.70 | 26,500 | — | — |
| 2008-12-22 | $9.27 | $9.27 | 26,100 | — | — |
| 2008-12-19 | $8.68 | $8.68 | 156,000 | — | — |
| 2008-12-18 | $9.60 | $9.60 | 34,100 | — | — |
| 2008-12-17 | $9.95 | $9.95 | 22,400 | — | — |
| 2008-12-16 | $9.85 | $9.85 | 23,000 | — | — |
| 2008-12-15 | $9.44 | $9.44 | 26,900 | — | — |
| 2008-12-12 | $8.84 | $8.84 | 27,800 | — | — |
| 2008-12-11 | $8.79 | $8.79 | 18,400 | — | — |
| 2008-12-10 | $8.92 | $8.92 | 20,600 | — | — |
| 2008-12-09 | $8.88 | $8.88 | 15,500 | — | — |
| 2008-12-08 | $8.92 | $8.92 | 41,100 | — | — |
| 2008-12-05 | $8.79 | $8.79 | 41,500 | — | — |
| 2008-12-04 | $8.31 | $8.31 | 20,200 | — | — |
| 2008-12-03 | $8.63 | $8.63 | 31,100 | — | — |
| 2008-12-02 | $8.50 | $8.50 | 26,200 | — | — |
| 2008-12-01 | $8.22 | $8.22 | 57,800 | — | — |
| 2008-11-28 | $9.00 | $9.00 | 21,800 | — | — |
| 2008-11-26 | $8.62 | $8.62 | 25,800 | — | — |
| 2008-11-25 | $8.54 | $8.54 | 44,400 | — | — |
| 2008-11-24 | $8.78 | $8.78 | 21,000 | — | — |
| 2008-11-21 | $8.61 | $8.61 | 74,600 | — | — |
| 2008-11-20 | $8.78 | $8.78 | 40,700 | — | — |
| 2008-11-19 | $9.25 | $9.25 | 22,700 | — | — |
| 2008-11-18 | $9.37 | $9.37 | 79,200 | — | — |
| 2008-11-17 | $9.61 | $9.61 | 19,300 | — | — |
| 2008-11-14 | $9.65 | $9.65 | 20,500 | — | — |
| 2008-11-13 | $9.83 | $9.83 | 36,700 | — | — |
| 2008-11-12 | $9.73 | $9.73 | 43,300 | — | — |
| 2008-11-11 | $9.85 | $9.85 | 27,800 | — | — |
| 2008-11-10 | $9.91 | $9.91 | 44,700 | — | — |
| 2008-11-07 | $10.09 | $10.09 | 25,900 | — | — |
| 2008-11-06 | $10.00 | $10.00 | 34,100 | — | — |
| 2008-11-05 | $9.99 | $9.99 | 62,100 | — | — |
| 2008-11-04 | $10.68 | $10.68 | 55,500 | — | — |
| 2008-11-03 | $10.00 | $10.00 | 53,400 | — | — |
| 2008-10-31 | $10.00 | $10.00 | 60,500 | — | — |
| 2008-10-30 | $9.64 | $9.64 | 97,600 | — | — |
| 2008-10-29 | $9.41 | $9.41 | 120,400 | — | — |
| 2008-10-28 | $8.75 | $8.75 | 124,000 | — | — |
| 2008-10-27 | $8.51 | $8.51 | 167,200 | — | — |
| 2008-10-24 | $9.00 | $9.00 | 134,600 | — | — |
| 2008-10-23 | $9.26 | $9.26 | 152,700 | — | — |
| 2008-10-22 | $9.30 | $9.30 | 214,200 | — | — |
| 2008-10-21 | $9.46 | $9.46 | 172,300 | — | — |
| 2008-10-20 | $9.80 | $9.80 | 56,100 | — | — |
| 2008-10-17 | $9.45 | $9.45 | 234,100 | — | — |
| 2008-10-16 | $15.58 | $15.58 | 0 | — | — |
| 2008-10-15 | $15.58 | $15.58 | 0 | — | — |
| 2008-10-14 | $15.58 | $15.58 | 0 | — | — |
| 2008-10-13 | $15.58 | $15.58 | 0 | — | — |
| 2008-10-10 | $15.58 | $15.58 | 0 | — | — |
| 2008-10-09 | $15.58 | $15.58 | 0 | — | — |
| 2008-10-08 | $15.58 | $15.58 | 0 | — | — |
| 2008-10-07 | $15.58 | $15.58 | 0 | — | — |
| 2008-10-06 | $15.58 | $15.58 | 0 | — | — |
| 2008-10-03 | $15.58 | $15.58 | 0 | — | — |
| 2008-10-02 | $15.58 | $15.58 | 0 | — | — |
| 2008-10-01 | $15.58 | $15.58 | 0 | — | — |
| 2008-09-30 | $15.58 | $15.58 | 0 | — | — |
| 2008-09-29 | $15.58 | $15.58 | 0 | — | — |
| 2008-09-26 | $15.58 | $15.58 | 0 | — | — |
| 2008-09-25 | $15.58 | $15.58 | 0 | — | — |
| 2008-09-24 | $15.58 | $15.58 | 0 | — | — |
| 2008-09-23 | $15.58 | $15.58 | 0 | — | — |
| 2008-09-22 | $15.58 | $15.58 | 0 | — | — |
| 2008-09-19 | $15.58 | $15.58 | 0 | — | — |
| 2008-09-18 | $15.58 | $15.58 | 0 | — | — |
| 2008-09-17 | $15.58 | $15.58 | 0 | — | — |
| 2008-09-16 | $15.58 | $15.58 | 0 | — | — |
| 2008-09-15 | $15.58 | $15.58 | 0 | — | — |
| 2008-09-12 | $15.58 | $15.58 | 0 | — | — |
| 2008-09-11 | $15.58 | $15.58 | 0 | — | — |
| 2008-09-10 | $15.58 | $15.58 | 0 | — | — |
| 2008-09-09 | $15.58 | $15.58 | 0 | — | — |
| 2008-09-08 | $15.58 | $15.58 | 0 | — | — |
| 2008-09-05 | $15.58 | $15.58 | 0 | — | — |
| 2008-09-04 | $15.58 | $15.58 | 0 | — | — |
| 2008-09-03 | $15.58 | $15.58 | 0 | — | — |
| 2008-09-02 | $15.58 | $15.58 | 0 | — | — |
| 2008-08-29 | $15.58 | $15.58 | 0 | — | — |
| 2008-08-28 | $15.58 | $15.58 | 0 | — | — |
| 2008-08-27 | $15.58 | $15.58 | 0 | — | — |
| 2008-08-26 | $15.58 | $15.58 | 0 | — | — |
| 2008-08-25 | $15.58 | $15.58 | 0 | — | — |
| 2008-08-22 | $15.58 | $15.58 | 0 | — | — |
| 2008-08-21 | $15.58 | $15.58 | 0 | — | — |
| 2008-08-20 | $15.58 | $15.58 | 0 | — | — |
| 2008-08-19 | $15.58 | $15.58 | 0 | — | — |
| 2008-08-18 | $15.58 | $15.58 | 0 | — | — |
| 2008-08-15 | $15.58 | $15.58 | 0 | — | — |
| 2008-08-14 | $15.58 | $15.58 | 0 | — | — |
| 2008-08-13 | $15.58 | $15.58 | 60,700 | — | — |
| 2008-08-12 | $15.04 | $15.04 | 138,200 | — | — |
| 2008-08-11 | $15.63 | $15.63 | 82,900 | — | — |
| 2008-08-08 | $15.03 | $15.03 | 163,800 | — | — |
| 2008-08-07 | $15.04 | $15.04 | 150,900 | — | — |
| 2008-08-06 | $14.86 | $14.86 | 52,200 | — | — |
| 2008-08-05 | $14.63 | $14.63 | 65,300 | — | — |
| 2008-08-04 | $14.43 | $14.43 | 90,400 | — | — |
| 2008-08-01 | $14.41 | $14.41 | 207,300 | — | — |
| 2008-07-31 | $14.30 | $14.30 | 186,500 | — | — |
| 2008-07-30 | $14.25 | $14.25 | 289,800 | — | — |
| 2008-07-29 | $14.14 | $14.14 | 261,100 | — | — |
| 2008-07-28 | $14.15 | $14.15 | 176,100 | — | — |
| 2008-07-25 | $14.14 | $14.14 | 210,700 | — | — |
| 2008-07-24 | $14.17 | $14.17 | 327,700 | — | — |
| 2008-07-23 | $14.15 | $14.15 | 251,700 | — | — |
| 2008-07-22 | $14.20 | $14.20 | 331,600 | — | — |
| 2008-07-21 | $14.18 | $14.18 | 418,000 | — | — |
| 2008-07-18 | $14.09 | $14.09 | 1,053,800 | — | — |
| 2008-07-17 | $13.94 | $13.94 | 513,500 | — | — |
| 2008-07-16 | $13.60 | $13.60 | 777,200 | — | — |
| 2008-07-15 | $13.63 | $13.63 | 428,900 | — | — |
| 2008-07-14 | $13.74 | $13.74 | 741,000 | — | — |
| 2008-07-11 | $14.38 | $14.38 | 100,100 | — | — |
| 2008-07-10 | $14.39 | $14.39 | 84,500 | — | — |
| 2008-07-09 | $14.36 | $14.36 | 191,400 | — | — |
| 2008-07-08 | $14.30 | $14.30 | 198,300 | — | — |
| 2008-07-07 | $14.22 | $14.22 | 103,100 | — | — |
| 2008-07-03 | $14.26 | $14.26 | 107,800 | — | — |
| 2008-07-02 | $14.05 | $14.05 | 157,200 | — | — |
| 2008-07-01 | $14.27 | $14.27 | 144,000 | — | — |
| 2008-06-30 | $14.16 | $14.16 | 415,500 | — | — |
| 2008-06-27 | $13.39 | $13.39 | 2,226,600 | — | — |
| 2008-06-26 | $13.29 | $13.29 | 99,300 | — | — |
| 2008-06-25 | $13.37 | $13.37 | 109,200 | — | — |
| 2008-06-24 | $13.33 | $13.33 | 86,200 | — | — |
| 2008-06-23 | $13.34 | $13.34 | 270,800 | — | — |
| 2008-06-20 | $11.92 | $11.92 | 146,700 | — | — |
| 2008-06-19 | $11.85 | $11.85 | 68,200 | — | — |
| 2008-06-18 | $11.90 | $11.90 | 48,600 | — | — |
| 2008-06-17 | $12.07 | $12.07 | 37,900 | — | — |
| 2008-06-16 | $12.02 | $12.02 | 32,400 | — | — |
| 2008-06-13 | $11.88 | $11.88 | 381,700 | — | — |
| 2008-06-12 | $11.27 | $11.27 | 139,100 | — | — |
| 2008-06-11 | $10.65 | $10.65 | 131,900 | — | — |
| 2008-06-10 | $10.99 | $10.99 | 37,800 | — | — |
| 2008-06-09 | $11.02 | $11.02 | 59,800 | — | — |
| 2008-06-06 | $11.24 | $11.24 | 65,600 | — | — |
| 2008-06-05 | $11.65 | $11.65 | 112,500 | — | — |
| 2008-06-04 | $11.49 | $11.49 | 46,700 | — | — |
| 2008-06-03 | $11.32 | $11.32 | 50,000 | — | — |
| 2008-06-02 | $11.15 | $11.15 | 42,700 | — | — |
| 2008-05-30 | $11.11 | $11.11 | 56,200 | — | — |
| 2008-05-29 | $11.25 | $11.25 | 33,700 | — | — |
| 2008-05-28 | $11.01 | $11.01 | 100,500 | — | — |
| 2008-05-27 | $10.94 | $10.94 | 68,300 | — | — |
| 2008-05-23 | $11.02 | $11.02 | 38,200 | — | — |
| 2008-05-22 | $11.02 | $11.02 | 56,800 | — | — |
| 2008-05-21 | $10.93 | $10.93 | 28,000 | — | — |
| 2008-05-20 | $10.98 | $10.98 | 78,600 | — | — |
| 2008-05-19 | $10.88 | $10.88 | 28,500 | — | — |
| 2008-05-16 | $10.97 | $10.97 | 30,600 | — | — |
| 2008-05-15 | $10.95 | $10.95 | 38,100 | — | — |
| 2008-05-14 | $10.86 | $10.86 | 75,100 | — | — |
| 2008-05-13 | $10.83 | $10.83 | 31,400 | — | — |
| 2008-05-12 | $10.74 | $10.74 | 74,400 | — | — |
| 2008-05-09 | $10.89 | $10.89 | 28,900 | — | — |
| 2008-05-08 | $10.87 | $10.87 | 50,300 | — | — |
| 2008-05-07 | $10.61 | $10.61 | 48,300 | — | — |
| 2008-05-06 | $10.70 | $10.70 | 73,600 | — | — |
| 2008-05-05 | $10.66 | $10.66 | 96,000 | — | — |
| 2008-05-02 | $10.81 | $10.81 | 61,800 | — | — |
| 2008-05-01 | $11.08 | $11.08 | 261,500 | — | — |
| 2008-04-30 | $10.21 | $10.21 | 35,400 | — | — |
| 2008-04-29 | $10.11 | $10.11 | 80,400 | — | — |
| 2008-04-28 | $10.26 | $10.26 | 36,400 | — | — |
| 2008-04-25 | $10.25 | $10.25 | 24,200 | — | — |
| 2008-04-24 | $10.23 | $10.23 | 58,900 | — | — |
| 2008-04-23 | $10.27 | $10.27 | 18,700 | — | — |
| 2008-04-22 | $10.26 | $10.26 | 163,400 | — | — |
| 2008-04-21 | $10.48 | $10.48 | 16,200 | — | — |
| 2008-04-18 | $10.31 | $10.31 | 29,800 | — | — |
| 2008-04-17 | $10.48 | $10.48 | 35,800 | — | — |
| 2008-04-16 | $10.12 | $10.12 | 27,400 | — | — |
| 2008-04-15 | $10.13 | $10.13 | 42,500 | — | — |
| 2008-04-14 | $10.07 | $10.07 | 49,800 | — | — |
| 2008-04-11 | $10.08 | $10.08 | 41,700 | — | — |
| 2008-04-10 | $10.00 | $10.00 | 22,200 | — | — |
| 2008-04-09 | $9.96 | $9.96 | 85,200 | — | — |
| 2008-04-08 | $10.03 | $10.03 | 22,400 | — | — |
| 2008-04-07 | $9.98 | $9.98 | 58,300 | — | — |
| 2008-04-04 | $10.03 | $10.03 | 88,300 | — | — |
| 2008-04-03 | $10.05 | $10.05 | 99,200 | — | — |
| 2008-04-02 | $9.98 | $9.98 | 62,700 | — | — |
| 2008-04-01 | $10.04 | $10.04 | 163,300 | — | — |
| 2008-03-31 | $9.99 | $9.99 | 121,400 | — | — |
| 2008-03-28 | $10.18 | $10.18 | 148,900 | — | — |
| 2008-03-27 | $10.12 | $10.12 | 198,100 | — | — |
| 2008-03-26 | $10.40 | $10.40 | 282,000 | — | — |
| 2008-03-25 | $10.25 | $10.25 | 658,500 | — | — |
| 2008-03-24 | $11.13 | $11.13 | 1,312,800 | — | — |
| 2008-03-20 | $8.46 | $8.46 | 101,700 | — | — |
| 2008-03-19 | $7.99 | $7.99 | 94,000 | — | — |
| 2008-03-18 | $7.91 | $7.91 | 114,900 | — | — |
| 2008-03-17 | $7.76 | $7.76 | 56,000 | — | — |
| 2008-03-14 | $7.42 | $7.42 | 62,200 | — | — |
| 2008-03-13 | $7.66 | $7.66 | 51,300 | — | — |
| 2008-03-12 | $7.20 | $7.20 | 177,600 | — | — |
| 2008-03-11 | $7.33 | $7.33 | 172,000 | — | — |
| 2008-03-10 | $7.88 | $7.88 | 61,500 | — | — |
| 2008-03-07 | $8.52 | $8.52 | 31,400 | — | — |
| 2008-03-06 | $8.49 | $8.49 | 112,300 | — | — |
| 2008-03-05 | $8.61 | $8.61 | 59,800 | — | — |
| 2008-03-04 | $8.64 | $8.64 | 33,800 | — | — |
| 2008-03-03 | $8.76 | $8.76 | 39,500 | — | — |
| 2008-02-29 | $8.97 | $8.97 | 83,300 | — | — |
| 2008-02-28 | $8.99 | $8.99 | 30,500 | — | — |
| 2008-02-27 | $9.09 | $9.09 | 64,100 | — | — |
| 2008-02-26 | $9.08 | $9.08 | 45,300 | — | — |
| 2008-02-25 | $8.99 | $8.99 | 79,700 | — | — |
| 2008-02-22 | $8.66 | $8.66 | 29,600 | — | — |
| 2008-02-21 | $8.79 | $8.79 | 22,700 | — | — |
| 2008-02-20 | $8.84 | $8.84 | 49,300 | — | — |
| 2008-02-19 | $8.74 | $8.74 | 20,500 | — | — |
| 2008-02-15 | $8.74 | $8.74 | 29,500 | — | — |
| 2008-02-14 | $8.74 | $8.74 | 35,500 | — | — |
| 2008-02-13 | $8.85 | $8.85 | 142,100 | — | — |
| 2008-02-12 | $8.37 | $8.37 | 30,400 | — | — |
| 2008-02-11 | $8.10 | $8.10 | 44,500 | — | — |
| 2008-02-08 | $8.27 | $8.27 | 32,600 | — | — |
| 2008-02-07 | $8.45 | $8.45 | 25,900 | — | — |
| 2008-02-06 | $8.50 | $8.50 | 39,400 | — | — |
| 2008-02-05 | $8.62 | $8.62 | 57,000 | — | — |
| 2008-02-04 | $8.75 | $8.75 | 76,600 | — | — |
| 2008-02-01 | $8.50 | $8.50 | 34,300 | — | — |
| 2008-01-31 | $8.26 | $8.26 | 55,800 | — | — |
| 2008-01-30 | $8.07 | $8.07 | 27,300 | — | — |
| 2008-01-29 | $8.10 | $8.10 | 62,600 | — | — |
| 2008-01-28 | $7.88 | $7.88 | 57,700 | — | — |
| 2008-01-25 | $7.76 | $7.76 | 27,100 | — | — |
| 2008-01-24 | $7.59 | $7.59 | 96,000 | — | — |
| 2008-01-23 | $7.38 | $7.38 | 78,700 | — | — |
| 2008-01-22 | $7.54 | $7.54 | 50,800 | — | — |
| 2008-01-18 | $7.78 | $7.78 | 46,700 | — | — |
| 2008-01-17 | $7.89 | $7.89 | 42,600 | — | — |
| 2008-01-16 | $8.03 | $8.03 | 58,200 | — | — |
| 2008-01-15 | $8.09 | $8.09 | 75,900 | — | — |
| 2008-01-14 | $7.94 | $7.94 | 69,800 | — | — |
| 2008-01-11 | $7.87 | $7.87 | 100,200 | — | — |
| 2008-01-10 | $7.96 | $7.96 | 44,700 | — | — |
| 2008-01-09 | $8.05 | $8.05 | 35,500 | — | — |
| 2008-01-08 | $8.15 | $8.15 | 71,800 | — | — |
| 2008-01-07 | $7.85 | $7.85 | 51,200 | — | — |
| 2008-01-04 | $7.95 | $7.95 | 78,100 | — | — |
| 2008-01-03 | $8.16 | $8.16 | 94,100 | — | — |
| 2008-01-02 | $8.29 | $8.29 | 52,000 | — | — |