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
- 1997-06-27 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 | $10.66 | $11.11 | 340,500 | — | — |
| 2008-12-30 | $10.25 | $10.68 | 412,200 | — | — |
| 2008-12-29 | $9.39 | $9.78 | 254,700 | — | — |
| 2008-12-26 | $10.00 | $10.42 | 147,900 | — | — |
| 2008-12-24 | $9.53 | $9.93 | 169,000 | — | — |
| 2008-12-23 | $9.77 | $10.18 | 162,200 | — | — |
| 2008-12-22 | $9.84 | $10.25 | 258,100 | — | — |
| 2008-12-19 | $10.40 | $10.84 | 608,900 | — | — |
| 2008-12-18 | $9.87 | $10.29 | 264,100 | — | — |
| 2008-12-17 | $9.85 | $10.26 | 484,300 | — | — |
| 2008-12-16 | $10.35 | $10.79 | 421,700 | — | — |
| 2008-12-15 | $9.77 | $10.18 | 363,600 | — | — |
| 2008-12-12 | $9.76 | $10.17 | 357,700 | — | — |
| 2008-12-11 | $9.23 | $9.62 | 394,100 | — | — |
| 2008-12-10 | $9.62 | $10.02 | 336,500 | — | — |
| 2008-12-09 | $9.28 | $9.67 | 570,300 | — | — |
| 2008-12-08 | $9.69 | $10.10 | 531,100 | — | — |
| 2008-12-05 | $8.84 | $9.21 | 315,500 | — | — |
| 2008-12-04 | $8.28 | $8.63 | 351,600 | — | — |
| 2008-12-03 | $8.44 | $8.79 | 428,700 | — | — |
| 2008-12-02 | $7.81 | $8.14 | 316,900 | — | — |
| 2008-12-01 | $7.12 | $7.42 | 433,700 | — | — |
| 2008-11-28 | $8.35 | $8.70 | 138,300 | — | — |
| 2008-11-26 | $8.41 | $8.76 | 253,600 | — | — |
| 2008-11-25 | $7.56 | $7.88 | 387,100 | — | — |
| 2008-11-24 | $7.59 | $7.86 | 714,400 | — | — |
| 2008-11-21 | $7.19 | $7.45 | 727,100 | — | — |
| 2008-11-20 | $6.65 | $6.89 | 606,400 | — | — |
| 2008-11-19 | $6.93 | $7.18 | 269,100 | — | — |
| 2008-11-18 | $7.59 | $7.86 | 335,000 | — | — |
| 2008-11-17 | $7.47 | $7.74 | 325,900 | — | — |
| 2008-11-14 | $7.10 | $7.35 | 460,200 | — | — |
| 2008-11-13 | $7.80 | $8.08 | 578,400 | — | — |
| 2008-11-12 | $7.75 | $8.03 | 357,100 | — | — |
| 2008-11-11 | $8.23 | $8.53 | 466,000 | — | — |
| 2008-11-10 | $8.40 | $8.70 | 349,300 | — | — |
| 2008-11-07 | $8.35 | $8.65 | 553,600 | — | — |
| 2008-11-06 | $8.49 | $8.79 | 264,800 | — | — |
| 2008-11-05 | $8.44 | $8.74 | 446,100 | — | — |
| 2008-11-04 | $8.97 | $9.29 | 406,600 | — | — |
| 2008-11-03 | $8.82 | $9.14 | 564,900 | — | — |
| 2008-10-31 | $9.33 | $9.66 | 1,776,400 | — | — |
| 2008-10-30 | $8.39 | $8.69 | 686,100 | — | — |
| 2008-10-29 | $9.06 | $9.39 | 324,400 | — | — |
| 2008-10-28 | $9.19 | $9.52 | 401,800 | — | — |
| 2008-10-27 | $8.84 | $9.16 | 366,200 | — | — |
| 2008-10-24 | $9.62 | $9.97 | 453,100 | — | — |
| 2008-10-23 | $10.06 | $10.42 | 451,800 | — | — |
| 2008-10-22 | $10.84 | $11.23 | 309,500 | — | — |
| 2008-10-21 | $11.14 | $11.54 | 220,200 | — | — |
| 2008-10-20 | $11.24 | $11.64 | 217,200 | — | — |
| 2008-10-17 | $10.93 | $11.32 | 434,900 | — | — |
| 2008-10-16 | $11.35 | $11.76 | 598,000 | — | — |
| 2008-10-15 | $10.63 | $11.01 | 219,700 | — | — |
| 2008-10-14 | $11.36 | $11.77 | 250,100 | — | — |
| 2008-10-13 | $11.69 | $12.11 | 213,100 | — | — |
| 2008-10-10 | $10.99 | $11.38 | 1,082,600 | — | — |
| 2008-10-09 | $10.63 | $11.01 | 515,400 | — | — |
| 2008-10-08 | $11.24 | $11.64 | 944,500 | — | — |
| 2008-10-07 | $11.49 | $11.90 | 555,600 | — | — |
| 2008-10-06 | $11.68 | $12.10 | 564,500 | — | — |
| 2008-10-03 | $11.85 | $12.28 | 378,800 | — | — |
| 2008-10-02 | $12.44 | $12.89 | 380,500 | — | — |
| 2008-10-01 | $12.95 | $13.41 | 272,900 | — | — |
| 2008-09-30 | $13.36 | $13.84 | 350,900 | — | — |
| 2008-09-29 | $13.47 | $13.95 | 443,800 | — | — |
| 2008-09-26 | $14.04 | $14.54 | 245,500 | — | — |
| 2008-09-25 | $14.13 | $14.64 | 213,900 | — | — |
| 2008-09-24 | $14.03 | $14.53 | 409,900 | — | — |
| 2008-09-23 | $14.56 | $15.08 | 494,400 | — | — |
| 2008-09-22 | $14.71 | $15.24 | 326,300 | — | — |
| 2008-09-19 | $15.01 | $15.55 | 1,050,200 | — | — |
| 2008-09-18 | $14.04 | $14.54 | 773,700 | — | — |
| 2008-09-17 | $13.87 | $14.37 | 915,700 | — | — |
| 2008-09-16 | $14.63 | $15.15 | 415,100 | — | — |
| 2008-09-15 | $14.51 | $15.03 | 296,300 | — | — |
| 2008-09-12 | $14.85 | $15.38 | 230,700 | — | — |
| 2008-09-11 | $14.90 | $15.43 | 258,900 | — | — |
| 2008-09-10 | $14.74 | $15.27 | 350,700 | — | — |
| 2008-09-09 | $14.50 | $15.02 | 307,300 | — | — |
| 2008-09-08 | $15.13 | $15.67 | 427,400 | — | — |
| 2008-09-05 | $14.70 | $15.23 | 354,300 | — | — |
| 2008-09-04 | $14.74 | $15.27 | 402,000 | — | — |
| 2008-09-03 | $14.85 | $15.38 | 953,600 | — | — |
| 2008-09-02 | $15.48 | $16.04 | 617,800 | — | — |
| 2008-08-29 | $15.24 | $15.79 | 239,600 | — | — |
| 2008-08-28 | $15.25 | $15.80 | 315,100 | — | — |
| 2008-08-27 | $14.99 | $15.53 | 486,600 | — | — |
| 2008-08-26 | $14.52 | $14.99 | 215,400 | — | — |
| 2008-08-25 | $14.26 | $14.73 | 372,900 | — | — |
| 2008-08-22 | $14.56 | $15.04 | 388,100 | — | — |
| 2008-08-21 | $14.42 | $14.89 | 354,400 | — | — |
| 2008-08-20 | $14.18 | $14.64 | 338,100 | — | — |
| 2008-08-19 | $13.82 | $14.27 | 289,300 | — | — |
| 2008-08-18 | $13.41 | $13.85 | 174,900 | — | — |
| 2008-08-15 | $13.29 | $13.72 | 397,800 | — | — |
| 2008-08-14 | $14.14 | $14.60 | 205,700 | — | — |
| 2008-08-13 | $14.05 | $14.51 | 253,200 | — | — |
| 2008-08-12 | $14.23 | $14.69 | 276,300 | — | — |
| 2008-08-11 | $14.25 | $14.72 | 286,600 | — | — |
| 2008-08-08 | $13.90 | $14.35 | 283,000 | — | — |
| 2008-08-07 | $13.04 | $13.47 | 322,000 | — | — |
| 2008-08-06 | $13.63 | $14.08 | 307,600 | — | — |
| 2008-08-05 | $13.56 | $14.00 | 488,000 | — | — |
| 2008-08-04 | $13.20 | $13.63 | 624,600 | — | — |
| 2008-08-01 | $14.04 | $14.50 | 846,100 | — | — |
| 2008-07-31 | $13.26 | $13.69 | 288,800 | — | — |
| 2008-07-30 | $13.51 | $13.95 | 246,600 | — | — |
| 2008-07-29 | $13.47 | $13.91 | 424,900 | — | — |
| 2008-07-28 | $12.98 | $13.40 | 305,900 | — | — |
| 2008-07-25 | $13.01 | $13.43 | 318,800 | — | — |
| 2008-07-24 | $12.92 | $13.34 | 414,100 | — | — |
| 2008-07-23 | $12.82 | $13.24 | 149,400 | — | — |
| 2008-07-22 | $12.82 | $13.24 | 239,200 | — | — |
| 2008-07-21 | $12.51 | $12.92 | 162,000 | — | — |
| 2008-07-18 | $12.48 | $12.89 | 220,800 | — | — |
| 2008-07-17 | $12.40 | $12.81 | 395,100 | — | — |
| 2008-07-16 | $12.54 | $12.95 | 352,800 | — | — |
| 2008-07-15 | $12.39 | $12.79 | 588,200 | — | — |
| 2008-07-14 | $12.42 | $12.83 | 749,300 | — | — |
| 2008-07-11 | $12.07 | $12.46 | 794,200 | — | — |
| 2008-07-10 | $12.50 | $12.91 | 776,900 | — | — |
| 2008-07-09 | $12.54 | $12.95 | 375,500 | — | — |
| 2008-07-08 | $12.80 | $13.22 | 369,700 | — | — |
| 2008-07-07 | $12.53 | $12.94 | 255,900 | — | — |
| 2008-07-03 | $12.58 | $12.99 | 224,900 | — | — |
| 2008-07-02 | $12.82 | $13.24 | 410,800 | — | — |
| 2008-07-01 | $13.14 | $13.57 | 552,100 | — | — |
| 2008-06-30 | $13.44 | $13.88 | 376,200 | — | — |
| 2008-06-27 | $13.34 | $13.78 | 594,200 | — | — |
| 2008-06-26 | $13.19 | $13.62 | 630,000 | — | — |
| 2008-06-25 | $13.10 | $13.53 | 575,400 | — | — |
| 2008-06-24 | $12.86 | $13.28 | 230,000 | — | — |
| 2008-06-23 | $13.05 | $13.48 | 328,000 | — | — |
| 2008-06-20 | $13.03 | $13.46 | 616,700 | — | — |
| 2008-06-19 | $13.25 | $13.68 | 207,200 | — | — |
| 2008-06-18 | $13.22 | $13.65 | 667,900 | — | — |
| 2008-06-17 | $13.49 | $13.93 | 376,800 | — | — |
| 2008-06-16 | $13.54 | $13.98 | 510,200 | — | — |
| 2008-06-13 | $13.55 | $13.99 | 499,200 | — | — |
| 2008-06-12 | $13.53 | $13.97 | 300,500 | — | — |
| 2008-06-11 | $13.41 | $13.85 | 289,000 | — | — |
| 2008-06-10 | $13.54 | $13.98 | 314,800 | — | — |
| 2008-06-09 | $13.56 | $14.00 | 342,100 | — | — |
| 2008-06-06 | $13.75 | $14.20 | 308,900 | — | — |
| 2008-06-05 | $14.00 | $14.46 | 318,600 | — | — |
| 2008-06-04 | $13.55 | $13.99 | 311,000 | — | — |
| 2008-06-03 | $13.29 | $13.72 | 223,300 | — | — |
| 2008-06-02 | $13.03 | $13.46 | 209,900 | — | — |
| 2008-05-30 | $13.40 | $13.84 | 299,500 | — | — |
| 2008-05-29 | $13.33 | $13.77 | 234,300 | — | — |
| 2008-05-28 | $13.50 | $13.94 | 186,300 | — | — |
| 2008-05-27 | $13.45 | $13.84 | 261,900 | — | — |
| 2008-05-23 | $13.46 | $13.85 | 325,000 | — | — |
| 2008-05-22 | $13.78 | $14.18 | 320,600 | — | — |
| 2008-05-21 | $13.70 | $14.10 | 397,900 | — | — |
| 2008-05-20 | $13.70 | $14.10 | 376,600 | — | — |
| 2008-05-19 | $13.44 | $13.83 | 308,700 | — | — |
| 2008-05-16 | $13.97 | $14.38 | 370,900 | — | — |
| 2008-05-15 | $13.94 | $14.35 | 241,500 | — | — |
| 2008-05-14 | $13.63 | $14.03 | 311,800 | — | — |
| 2008-05-13 | $13.85 | $14.25 | 263,800 | — | — |
| 2008-05-12 | $13.75 | $14.15 | 299,400 | — | — |
| 2008-05-09 | $13.75 | $14.15 | 332,000 | — | — |
| 2008-05-08 | $13.73 | $14.13 | 377,300 | — | — |
| 2008-05-07 | $13.48 | $13.87 | 522,800 | — | — |
| 2008-05-06 | $13.74 | $14.14 | 452,400 | — | — |
| 2008-05-05 | $13.19 | $13.58 | 376,100 | — | — |
| 2008-05-02 | $13.45 | $13.84 | 589,900 | — | — |
| 2008-05-01 | $13.75 | $14.15 | 339,200 | — | — |
| 2008-04-30 | $13.60 | $14.00 | 346,400 | — | — |
| 2008-04-29 | $13.89 | $14.30 | 178,300 | — | — |
| 2008-04-28 | $14.09 | $14.50 | 262,300 | — | — |
| 2008-04-25 | $13.66 | $14.06 | 370,200 | — | — |
| 2008-04-24 | $13.60 | $14.00 | 301,900 | — | — |
| 2008-04-23 | $13.23 | $13.62 | 151,500 | — | — |
| 2008-04-22 | $13.06 | $13.44 | 410,000 | — | — |
| 2008-04-21 | $13.83 | $14.23 | 168,700 | — | — |
| 2008-04-18 | $14.07 | $14.48 | 275,300 | — | — |
| 2008-04-17 | $13.65 | $14.05 | 240,400 | — | — |
| 2008-04-16 | $13.81 | $14.21 | 417,500 | — | — |
| 2008-04-15 | $13.38 | $13.77 | 361,000 | — | — |
| 2008-04-14 | $12.99 | $13.37 | 193,400 | — | — |
| 2008-04-11 | $13.03 | $13.41 | 190,500 | — | — |
| 2008-04-10 | $13.62 | $14.02 | 282,300 | — | — |
| 2008-04-09 | $13.53 | $13.93 | 303,500 | — | — |
| 2008-04-08 | $13.59 | $13.99 | 258,200 | — | — |
| 2008-04-07 | $13.49 | $13.88 | 300,800 | — | — |
| 2008-04-04 | $13.48 | $13.87 | 319,200 | — | — |
| 2008-04-03 | $13.75 | $14.15 | 228,300 | — | — |
| 2008-04-02 | $13.72 | $14.12 | 370,400 | — | — |
| 2008-04-01 | $13.69 | $14.09 | 530,000 | — | — |
| 2008-03-31 | $13.01 | $13.39 | 429,400 | — | — |
| 2008-03-28 | $13.08 | $13.46 | 523,500 | — | — |
| 2008-03-27 | $13.20 | $13.59 | 401,100 | — | — |
| 2008-03-26 | $13.15 | $13.53 | 443,100 | — | — |
| 2008-03-25 | $13.05 | $13.43 | 375,400 | — | — |
| 2008-03-24 | $13.04 | $13.42 | 700,800 | — | — |
| 2008-03-20 | $12.93 | $13.31 | 630,300 | — | — |
| 2008-03-19 | $12.15 | $12.50 | 257,800 | — | — |
| 2008-03-18 | $12.45 | $12.81 | 407,500 | — | — |
| 2008-03-17 | $12.01 | $12.36 | 269,900 | — | — |
| 2008-03-14 | $12.66 | $13.03 | 154,600 | — | — |
| 2008-03-13 | $13.10 | $13.48 | 279,200 | — | — |
| 2008-03-12 | $13.12 | $13.50 | 521,100 | — | — |
| 2008-03-11 | $12.60 | $12.97 | 420,700 | — | — |
| 2008-03-10 | $12.15 | $12.50 | 242,500 | — | — |
| 2008-03-07 | $12.65 | $13.02 | 238,900 | — | — |
| 2008-03-06 | $12.49 | $12.85 | 205,400 | — | — |
| 2008-03-05 | $12.68 | $13.00 | 610,200 | — | — |
| 2008-03-04 | $12.47 | $12.79 | 511,500 | — | — |
| 2008-03-03 | $12.88 | $13.21 | 617,700 | — | — |
| 2008-02-29 | $11.90 | $12.20 | 401,100 | — | — |
| 2008-02-28 | $11.61 | $11.91 | 702,700 | — | — |
| 2008-02-27 | $11.15 | $11.43 | 464,600 | — | — |
| 2008-02-26 | $11.93 | $12.23 | 239,200 | — | — |
| 2008-02-25 | $11.38 | $11.67 | 119,700 | — | — |
| 2008-02-22 | $11.03 | $11.31 | 131,600 | — | — |
| 2008-02-21 | $11.00 | $11.28 | 135,000 | — | — |
| 2008-02-20 | $11.21 | $11.50 | 162,200 | — | — |
| 2008-02-19 | $11.20 | $11.49 | 101,100 | — | — |
| 2008-02-15 | $11.07 | $11.35 | 150,900 | — | — |
| 2008-02-14 | $11.11 | $11.39 | 99,100 | — | — |
| 2008-02-13 | $11.62 | $11.92 | 168,500 | — | — |
| 2008-02-12 | $11.04 | $11.32 | 125,300 | — | — |
| 2008-02-11 | $11.09 | $11.37 | 132,600 | — | — |
| 2008-02-08 | $11.00 | $11.28 | 247,500 | — | — |
| 2008-02-07 | $11.68 | $11.98 | 265,400 | — | — |
| 2008-02-06 | $11.26 | $11.55 | 197,300 | — | — |
| 2008-02-05 | $11.46 | $11.75 | 253,500 | — | — |
| 2008-02-04 | $12.11 | $12.42 | 279,000 | — | — |
| 2008-02-01 | $11.79 | $12.09 | 322,200 | — | — |
| 2008-01-31 | $12.27 | $12.58 | 306,500 | — | — |
| 2008-01-30 | $11.62 | $11.92 | 271,900 | — | — |
| 2008-01-29 | $11.55 | $11.85 | 190,700 | — | — |
| 2008-01-28 | $11.50 | $11.79 | 330,500 | — | — |
| 2008-01-25 | $11.10 | $11.38 | 300,200 | — | — |
| 2008-01-24 | $10.81 | $11.09 | 232,600 | — | — |
| 2008-01-23 | $10.68 | $10.95 | 356,200 | — | — |
| 2008-01-22 | $10.19 | $10.45 | 413,900 | — | — |
| 2008-01-18 | $9.78 | $10.03 | 303,400 | — | — |
| 2008-01-17 | $10.12 | $10.38 | 241,900 | — | — |
| 2008-01-16 | $10.61 | $10.88 | 429,100 | — | — |
| 2008-01-15 | $11.16 | $11.45 | 182,100 | — | — |
| 2008-01-14 | $11.45 | $11.74 | 107,900 | — | — |
| 2008-01-11 | $11.08 | $11.36 | 192,500 | — | — |
| 2008-01-10 | $11.46 | $11.75 | 183,000 | — | — |
| 2008-01-09 | $11.38 | $11.67 | 202,400 | — | — |
| 2008-01-08 | $11.09 | $11.37 | 283,700 | — | — |
| 2008-01-07 | $11.68 | $11.98 | 196,400 | — | — |
| 2008-01-04 | $11.44 | $11.73 | 175,400 | — | — |
| 2008-01-03 | $11.97 | $12.28 | 225,300 | — | — |
| 2008-01-02 | $12.32 | $12.63 | 259,500 | — | — |