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
- 2003-11-25 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 | $9.77 | $13.74 | 579,595 | — | — |
| 2008-12-30 | $9.46 | $13.30 | 364,684 | — | — |
| 2008-12-29 | $9.30 | $13.08 | 283,210 | — | — |
| 2008-12-26 | $9.50 | $13.36 | 180,023 | — | — |
| 2008-12-24 | $9.47 | $13.32 | 176,650 | — | — |
| 2008-12-23 | $9.29 | $13.06 | 326,951 | — | — |
| 2008-12-22 | $9.42 | $13.25 | 328,953 | — | — |
| 2008-12-19 | $9.77 | $13.74 | 513,403 | — | — |
| 2008-12-18 | $9.49 | $13.34 | 661,174 | — | — |
| 2008-12-17 | $9.24 | $13.00 | 352,141 | — | — |
| 2008-12-16 | $9.30 | $13.08 | 348,769 | — | — |
| 2008-12-15 | $8.74 | $12.29 | 330,113 | — | — |
| 2008-12-12 | $8.87 | $12.48 | 298,282 | — | — |
| 2008-12-11 | $8.92 | $12.54 | 221,972 | — | — |
| 2008-12-10 | $9.17 | $12.90 | 295,542 | — | — |
| 2008-12-09 | $9.34 | $12.98 | 402,417 | — | — |
| 2008-12-08 | $9.34 | $12.98 | 504,866 | — | — |
| 2008-12-05 | $9.19 | $12.79 | 290,799 | — | — |
| 2008-12-04 | $8.85 | $12.31 | 423,497 | — | — |
| 2008-12-03 | $8.81 | $12.26 | 367,530 | — | — |
| 2008-12-02 | $8.47 | $11.78 | 379,018 | — | — |
| 2008-12-01 | $8.42 | $11.70 | 338,123 | — | — |
| 2008-11-28 | $9.34 | $12.98 | 208,270 | — | — |
| 2008-11-26 | $9.15 | $12.72 | 383,340 | — | — |
| 2008-11-25 | $8.81 | $12.26 | 223,553 | — | — |
| 2008-11-24 | $8.70 | $12.10 | 474,827 | — | — |
| 2008-11-21 | $7.55 | $10.50 | 608,896 | — | — |
| 2008-11-20 | $7.52 | $10.46 | 537,224 | — | — |
| 2008-11-19 | $8.52 | $11.85 | 334,118 | — | — |
| 2008-11-18 | $9.20 | $12.80 | 357,411 | — | — |
| 2008-11-17 | $9.44 | $13.13 | 481,256 | — | — |
| 2008-11-14 | $9.85 | $13.70 | 475,776 | — | — |
| 2008-11-13 | $9.51 | $13.22 | 500,018 | — | — |
| 2008-11-12 | $8.99 | $12.51 | 366,687 | — | — |
| 2008-11-11 | $9.70 | $13.48 | 317,465 | — | — |
| 2008-11-10 | $10.04 | $13.96 | 213,646 | — | — |
| 2008-11-07 | $10.59 | $14.58 | 232,934 | — | — |
| 2008-11-06 | $10.47 | $14.42 | 223,975 | — | — |
| 2008-11-05 | $10.86 | $14.96 | 347,504 | — | — |
| 2008-11-04 | $11.10 | $15.29 | 238,942 | — | — |
| 2008-11-03 | $10.81 | $14.88 | 199,733 | — | — |
| 2008-10-31 | $10.77 | $14.83 | 298,282 | — | — |
| 2008-10-30 | $10.32 | $14.21 | 268,559 | — | — |
| 2008-10-29 | $10.01 | $13.78 | 253,592 | — | — |
| 2008-10-28 | $9.72 | $13.39 | 368,689 | — | — |
| 2008-10-27 | $9.17 | $12.62 | 265,503 | — | — |
| 2008-10-24 | $9.39 | $12.93 | 356,252 | — | — |
| 2008-10-23 | $9.62 | $13.25 | 297,017 | — | — |
| 2008-10-22 | $9.75 | $13.43 | 297,966 | — | — |
| 2008-10-21 | $10.42 | $14.34 | 342,339 | — | — |
| 2008-10-20 | $10.69 | $14.72 | 292,907 | — | — |
| 2008-10-17 | $10.60 | $14.59 | 286,056 | — | — |
| 2008-10-16 | $10.38 | $14.29 | 265,081 | — | — |
| 2008-10-15 | $10.37 | $14.28 | 416,646 | — | — |
| 2008-10-14 | $11.16 | $15.22 | 516,144 | — | — |
| 2008-10-13 | $10.46 | $14.28 | 607,209 | — | — |
| 2008-10-10 | $8.35 | $11.39 | 1,098,795 | — | — |
| 2008-10-09 | $9.00 | $12.28 | 593,402 | — | — |
| 2008-10-08 | $9.74 | $13.29 | 964,937 | — | — |
| 2008-10-07 | $10.52 | $14.35 | 621,649 | — | — |
| 2008-10-06 | $11.70 | $15.96 | 608,685 | — | — |
| 2008-10-03 | $12.73 | $17.37 | 219,548 | — | — |
| 2008-10-02 | $13.06 | $17.81 | 195,095 | — | — |
| 2008-10-01 | $13.43 | $18.33 | 191,828 | — | — |
| 2008-09-30 | $13.07 | $17.83 | 210,062 | — | — |
| 2008-09-29 | $12.57 | $17.15 | 280,680 | — | — |
| 2008-09-26 | $13.83 | $18.87 | 240,628 | — | — |
| 2008-09-25 | $14.00 | $19.10 | 352,247 | — | — |
| 2008-09-24 | $13.82 | $18.86 | 476,935 | — | — |
| 2008-09-23 | $14.06 | $19.18 | 262,446 | — | — |
| 2008-09-22 | $14.17 | $19.34 | 217,967 | — | — |
| 2008-09-19 | $14.78 | $20.16 | 269,402 | — | — |
| 2008-09-18 | $13.37 | $18.24 | 418,965 | — | — |
| 2008-09-17 | $12.90 | $17.60 | 554,931 | — | — |
| 2008-09-16 | $13.99 | $19.09 | 442,364 | — | — |
| 2008-09-15 | $14.23 | $19.41 | 229,456 | — | — |
| 2008-09-12 | $15.01 | $20.47 | 190,985 | — | — |
| 2008-09-11 | $15.22 | $20.62 | 265,503 | — | — |
| 2008-09-10 | $15.30 | $20.73 | 162,000 | — | — |
| 2008-09-09 | $15.32 | $20.76 | 159,470 | — | — |
| 2008-09-08 | $15.80 | $21.40 | 186,769 | — | — |
| 2008-09-05 | $15.64 | $21.18 | 204,265 | — | — |
| 2008-09-04 | $15.81 | $21.41 | 144,714 | — | — |
| 2008-09-03 | $16.24 | $22.01 | 158,205 | — | — |
| 2008-09-02 | $16.40 | $22.22 | 224,607 | — | — |
| 2008-08-29 | $16.53 | $22.39 | 324,948 | — | — |
| 2008-08-28 | $16.37 | $22.17 | 209,851 | — | — |
| 2008-08-27 | $16.09 | $21.80 | 138,496 | — | — |
| 2008-08-26 | $15.91 | $21.56 | 191,828 | — | — |
| 2008-08-25 | $15.85 | $21.48 | 199,944 | — | — |
| 2008-08-22 | $16.05 | $21.75 | 176,756 | — | — |
| 2008-08-21 | $15.76 | $21.35 | 122,475 | — | — |
| 2008-08-20 | $15.86 | $21.49 | 165,373 | — | — |
| 2008-08-19 | $15.75 | $21.34 | 146,717 | — | — |
| 2008-08-18 | $15.89 | $21.53 | 204,898 | — | — |
| 2008-08-15 | $16.10 | $21.81 | 160,208 | — | — |
| 2008-08-14 | $16.20 | $21.95 | 98,233 | — | — |
| 2008-08-13 | $16.15 | $21.88 | 99,392 | — | — |
| 2008-08-12 | $16.38 | $22.04 | 83,582 | — | — |
| 2008-08-11 | $16.57 | $22.31 | 151,987 | — | — |
| 2008-08-08 | $16.50 | $22.21 | 109,932 | — | — |
| 2008-08-07 | $16.22 | $21.84 | 125,742 | — | — |
| 2008-08-06 | $16.40 | $22.08 | 156,730 | — | — |
| 2008-08-05 | $16.30 | $21.94 | 137,547 | — | — |
| 2008-08-04 | $16.14 | $21.72 | 112,251 | — | — |
| 2008-08-01 | $16.21 | $21.83 | 98,022 | — | — |
| 2008-07-31 | $16.29 | $21.93 | 121,948 | — | — |
| 2008-07-30 | $16.42 | $22.11 | 128,904 | — | — |
| 2008-07-29 | $16.15 | $21.74 | 157,362 | — | — |
| 2008-07-28 | $15.68 | $21.11 | 163,265 | — | — |
| 2008-07-25 | $16.02 | $21.56 | 146,822 | — | — |
| 2008-07-24 | $16.17 | $21.76 | 131,012 | — | — |
| 2008-07-23 | $16.53 | $22.25 | 144,609 | — | — |
| 2008-07-22 | $16.33 | $21.98 | 131,539 | — | — |
| 2008-07-21 | $16.07 | $21.64 | 100,973 | — | — |
| 2008-07-18 | $16.03 | $21.58 | 111,724 | — | — |
| 2008-07-17 | $15.83 | $21.32 | 225,345 | — | — |
| 2008-07-16 | $15.53 | $20.91 | 224,818 | — | — |
| 2008-07-15 | $15.20 | $20.46 | 333,591 | — | — |
| 2008-07-14 | $15.82 | $21.15 | 194,779 | — | — |
| 2008-07-11 | $16.03 | $21.44 | 196,044 | — | — |
| 2008-07-10 | $16.20 | $21.67 | 178,337 | — | — |
| 2008-07-09 | $16.16 | $21.61 | 159,576 | — | — |
| 2008-07-08 | $16.39 | $21.92 | 250,430 | — | — |
| 2008-07-07 | $16.27 | $21.76 | 195,412 | — | — |
| 2008-07-03 | $16.47 | $22.03 | 98,654 | — | — |
| 2008-07-02 | $16.61 | $22.22 | 114,359 | — | — |
| 2008-07-01 | $16.78 | $22.44 | 223,870 | — | — |
| 2008-06-30 | $16.75 | $22.39 | 128,799 | — | — |
| 2008-06-27 | $16.92 | $22.62 | 157,889 | — | — |
| 2008-06-26 | $17.08 | $22.84 | 180,550 | — | — |
| 2008-06-25 | $17.48 | $23.37 | 168,429 | — | — |
| 2008-06-24 | $17.26 | $23.08 | 217,756 | — | — |
| 2008-06-23 | $17.33 | $23.18 | 170,221 | — | — |
| 2008-06-20 | $17.24 | $23.05 | 175,807 | — | — |
| 2008-06-19 | $17.60 | $23.53 | 198,257 | — | — |
| 2008-06-18 | $17.69 | $23.66 | 201,841 | — | — |
| 2008-06-17 | $17.85 | $23.86 | 165,162 | — | — |
| 2008-06-16 | $17.88 | $23.92 | 162,948 | — | — |
| 2008-06-13 | $17.81 | $23.81 | 102,870 | — | — |
| 2008-06-12 | $17.60 | $23.53 | 144,820 | — | — |
| 2008-06-11 | $17.66 | $23.47 | 224,924 | — | — |
| 2008-06-10 | $18.11 | $24.08 | 157,151 | — | — |
| 2008-06-09 | $18.14 | $24.11 | 123,318 | — | — |
| 2008-06-06 | $18.25 | $24.27 | 145,030 | — | — |
| 2008-06-05 | $18.52 | $24.62 | 138,496 | — | — |
| 2008-06-04 | $18.15 | $24.13 | 152,830 | — | — |
| 2008-06-03 | $18.30 | $24.33 | 137,547 | — | — |
| 2008-06-02 | $18.52 | $24.62 | 175,913 | — | — |
| 2008-05-30 | $18.47 | $24.56 | 145,979 | — | — |
| 2008-05-29 | $18.57 | $24.68 | 124,267 | — | — |
| 2008-05-28 | $18.53 | $24.63 | 149,352 | — | — |
| 2008-05-27 | $18.53 | $24.63 | 204,581 | — | — |
| 2008-05-23 | $18.42 | $24.48 | 158,100 | — | — |
| 2008-05-22 | $18.54 | $24.64 | 171,697 | — | — |
| 2008-05-21 | $18.40 | $24.46 | 121,842 | — | — |
| 2008-05-20 | $18.61 | $24.75 | 148,930 | — | — |
| 2008-05-19 | $18.67 | $24.82 | 150,300 | — | — |
| 2008-05-16 | $18.73 | $24.90 | 138,390 | — | — |
| 2008-05-15 | $18.64 | $24.78 | 164,951 | — | — |
| 2008-05-14 | $18.40 | $24.46 | 149,036 | — | — |
| 2008-05-13 | $18.33 | $24.37 | 164,319 | — | — |
| 2008-05-12 | $18.36 | $24.28 | 164,740 | — | — |
| 2008-05-09 | $18.24 | $24.13 | 101,606 | — | — |
| 2008-05-08 | $18.31 | $24.22 | 109,194 | — | — |
| 2008-05-07 | $18.14 | $23.99 | 108,457 | — | — |
| 2008-05-06 | $18.41 | $24.34 | 133,753 | — | — |
| 2008-05-05 | $18.29 | $24.19 | 168,008 | — | — |
| 2008-05-02 | $18.24 | $24.13 | 187,190 | — | — |
| 2008-05-01 | $18.22 | $24.09 | 146,822 | — | — |
| 2008-04-30 | $17.88 | $23.65 | 148,719 | — | — |
| 2008-04-29 | $17.88 | $23.65 | 183,712 | — | — |
| 2008-04-28 | $18.00 | $23.80 | 160,524 | — | — |
| 2008-04-25 | $17.95 | $23.74 | 184,872 | — | — |
| 2008-04-24 | $17.85 | $23.60 | 190,563 | — | — |
| 2008-04-23 | $17.75 | $23.48 | 266,978 | — | — |
| 2008-04-22 | $17.85 | $23.60 | 216,702 | — | — |
| 2008-04-21 | $17.91 | $23.69 | 175,386 | — | — |
| 2008-04-18 | $17.87 | $23.63 | 190,669 | — | — |
| 2008-04-17 | $17.67 | $23.36 | 139,866 | — | — |
| 2008-04-16 | $17.53 | $23.19 | 160,419 | — | — |
| 2008-04-15 | $17.10 | $22.61 | 127,323 | — | — |
| 2008-04-14 | $17.12 | $22.63 | 105,927 | — | — |
| 2008-04-11 | $17.29 | $22.74 | 126,585 | — | — |
| 2008-04-10 | $17.51 | $23.03 | 149,668 | — | — |
| 2008-04-09 | $17.50 | $23.02 | 154,938 | — | — |
| 2008-04-08 | $17.62 | $23.17 | 148,825 | — | — |
| 2008-04-07 | $17.53 | $23.06 | 142,501 | — | — |
| 2008-04-04 | $17.46 | $22.96 | 158,522 | — | — |
| 2008-04-03 | $17.38 | $22.86 | 193,198 | — | — |
| 2008-04-02 | $17.35 | $22.82 | 148,298 | — | — |
| 2008-04-01 | $17.34 | $22.81 | 157,995 | — | — |
| 2008-03-31 | $16.91 | $22.24 | 169,589 | — | — |
| 2008-03-28 | $16.99 | $22.35 | 101,816 | — | — |
| 2008-03-27 | $17.13 | $22.54 | 151,038 | — | — |
| 2008-03-26 | $17.15 | $22.56 | 175,386 | — | — |
| 2008-03-25 | $17.21 | $22.64 | 167,375 | — | — |
| 2008-03-24 | $17.23 | $22.66 | 200,682 | — | — |
| 2008-03-20 | $17.03 | $22.40 | 148,403 | — | — |
| 2008-03-19 | $16.94 | $22.27 | 194,041 | — | — |
| 2008-03-18 | $17.07 | $22.45 | 204,476 | — | — |
| 2008-03-17 | $16.59 | $21.82 | 254,857 | — | — |
| 2008-03-14 | $16.84 | $22.15 | 244,423 | — | — |
| 2008-03-13 | $16.92 | $22.25 | 224,186 | — | — |
| 2008-03-12 | $17.01 | $22.24 | 185,715 | — | — |
| 2008-03-11 | $17.03 | $22.26 | 144,293 | — | — |
| 2008-03-10 | $16.65 | $21.76 | 321,365 | — | — |
| 2008-03-07 | $16.75 | $21.89 | 190,036 | — | — |
| 2008-03-06 | $16.92 | $22.11 | 174,542 | — | — |
| 2008-03-05 | $17.20 | $22.48 | 190,458 | — | — |
| 2008-03-04 | $17.27 | $22.57 | 248,428 | — | — |
| 2008-03-03 | $17.43 | $22.78 | 229,034 | — | — |
| 2008-02-29 | $17.44 | $22.79 | 217,124 | — | — |
| 2008-02-28 | $17.80 | $23.27 | 130,801 | — | — |
| 2008-02-27 | $18.05 | $23.59 | 140,393 | — | — |
| 2008-02-26 | $18.00 | $23.53 | 266,662 | — | — |
| 2008-02-25 | $17.77 | $23.23 | 216,597 | — | — |
| 2008-02-22 | $17.49 | $22.86 | 176,123 | — | — |
| 2008-02-21 | $17.31 | $22.63 | 169,694 | — | — |
| 2008-02-20 | $17.46 | $22.82 | 205,741 | — | — |
| 2008-02-19 | $17.31 | $22.63 | 168,113 | — | — |
| 2008-02-15 | $17.30 | $22.61 | 244,844 | — | — |
| 2008-02-14 | $17.41 | $22.76 | 272,037 | — | — |
| 2008-02-13 | $17.67 | $23.09 | 146,611 | — | — |
| 2008-02-12 | $17.60 | $23.01 | 187,401 | — | — |
| 2008-02-11 | $17.54 | $22.81 | 113,727 | — | — |
| 2008-02-08 | $17.40 | $22.62 | 125,215 | — | — |
| 2008-02-07 | $17.50 | $22.76 | 164,529 | — | — |
| 2008-02-06 | $17.48 | $22.72 | 203,106 | — | — |
| 2008-02-05 | $17.62 | $22.91 | 228,402 | — | — |
| 2008-02-04 | $18.02 | $23.42 | 147,349 | — | — |
| 2008-02-01 | $18.10 | $23.53 | 185,293 | — | — |
| 2008-01-31 | $17.96 | $23.35 | 204,898 | — | — |
| 2008-01-30 | $17.76 | $23.09 | 232,829 | — | — |
| 2008-01-29 | $17.90 | $23.28 | 165,900 | — | — |
| 2008-01-28 | $17.78 | $23.12 | 175,807 | — | — |
| 2008-01-25 | $17.08 | $22.20 | 207,006 | — | — |
| 2008-01-24 | $17.32 | $22.52 | 292,696 | — | — |
| 2008-01-23 | $17.08 | $22.20 | 316,516 | — | — |
| 2008-01-22 | $16.84 | $21.89 | 316,516 | — | — |
| 2008-01-18 | $17.32 | $22.52 | 291,326 | — | — |
| 2008-01-17 | $17.50 | $22.75 | 354,039 | — | — |
| 2008-01-16 | $17.86 | $23.21 | 292,063 | — | — |
| 2008-01-15 | $18.28 | $23.77 | 163,054 | — | — |
| 2008-01-14 | $18.64 | $24.24 | 120,051 | — | — |
| 2008-01-11 | $18.76 | $24.26 | 135,439 | — | — |
| 2008-01-10 | $18.95 | $24.51 | 181,077 | — | — |
| 2008-01-09 | $18.96 | $24.52 | 175,596 | — | — |
| 2008-01-08 | $18.69 | $24.18 | 200,471 | — | — |
| 2008-01-07 | $18.89 | $24.43 | 350,139 | — | — |
| 2008-01-04 | $18.99 | $24.57 | 185,820 | — | — |
| 2008-01-03 | $19.24 | $24.89 | 149,773 | — | — |
| 2008-01-02 | $19.17 | $24.79 | 146,190 | — | — |