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
- 1973-05-03 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 | $9.33 | $9.33 | 335,500 | — | — |
| 2008-12-30 | $9.00 | $9.00 | 344,100 | — | — |
| 2008-12-29 | $8.48 | $8.48 | 575,500 | — | — |
| 2008-12-26 | $8.63 | $8.63 | 161,300 | — | — |
| 2008-12-24 | $8.55 | $8.55 | 258,500 | — | — |
| 2008-12-23 | $8.92 | $8.92 | 298,900 | — | — |
| 2008-12-22 | $8.83 | $8.83 | 457,900 | — | — |
| 2008-12-19 | $8.59 | $8.59 | 909,300 | — | — |
| 2008-12-18 | $8.82 | $8.82 | 287,500 | — | — |
| 2008-12-17 | $8.77 | $8.77 | 490,700 | — | — |
| 2008-12-16 | $8.65 | $8.65 | 542,100 | — | — |
| 2008-12-15 | $8.56 | $8.56 | 513,700 | — | — |
| 2008-12-12 | $8.36 | $8.36 | 482,500 | — | — |
| 2008-12-11 | $8.40 | $8.40 | 341,000 | — | — |
| 2008-12-10 | $8.94 | $8.94 | 290,100 | — | — |
| 2008-12-09 | $8.81 | $8.81 | 267,300 | — | — |
| 2008-12-08 | $8.95 | $8.95 | 401,900 | — | — |
| 2008-12-05 | $8.63 | $8.63 | 295,100 | — | — |
| 2008-12-04 | $8.35 | $8.35 | 336,800 | — | — |
| 2008-12-03 | $8.45 | $8.45 | 436,600 | — | — |
| 2008-12-02 | $7.77 | $7.77 | 275,600 | — | — |
| 2008-12-01 | $7.12 | $7.12 | 254,900 | — | — |
| 2008-11-28 | $8.00 | $8.00 | 121,600 | — | — |
| 2008-11-26 | $7.71 | $7.71 | 403,300 | — | — |
| 2008-11-25 | $7.36 | $7.36 | 394,900 | — | — |
| 2008-11-24 | $7.19 | $7.19 | 379,800 | — | — |
| 2008-11-21 | $6.55 | $6.55 | 427,300 | — | — |
| 2008-11-20 | $6.27 | $6.27 | 325,100 | — | — |
| 2008-11-19 | $6.71 | $6.71 | 220,200 | — | — |
| 2008-11-18 | $7.52 | $7.52 | 472,200 | — | — |
| 2008-11-17 | $6.81 | $6.81 | 171,800 | — | — |
| 2008-11-14 | $6.72 | $6.72 | 286,200 | — | — |
| 2008-11-13 | $7.35 | $7.35 | 382,400 | — | — |
| 2008-11-12 | $6.68 | $6.68 | 260,800 | — | — |
| 2008-11-11 | $7.06 | $7.06 | 215,200 | — | — |
| 2008-11-10 | $7.12 | $7.12 | 276,700 | — | — |
| 2008-11-07 | $7.58 | $7.58 | 184,400 | — | — |
| 2008-11-06 | $7.69 | $7.69 | 177,700 | — | — |
| 2008-11-05 | $7.89 | $7.89 | 337,500 | — | — |
| 2008-11-04 | $8.34 | $8.34 | 253,200 | — | — |
| 2008-11-03 | $8.34 | $8.34 | 220,800 | — | — |
| 2008-10-31 | $8.44 | $8.44 | 416,300 | — | — |
| 2008-10-30 | $7.84 | $7.84 | 254,100 | — | — |
| 2008-10-29 | $7.40 | $7.40 | 350,900 | — | — |
| 2008-10-28 | $7.51 | $7.51 | 369,300 | — | — |
| 2008-10-27 | $6.82 | $6.82 | 297,900 | — | — |
| 2008-10-24 | $6.97 | $6.97 | 260,900 | — | — |
| 2008-10-23 | $7.36 | $7.36 | 571,100 | — | — |
| 2008-10-22 | $7.23 | $7.23 | 457,800 | — | — |
| 2008-10-21 | $7.21 | $7.21 | 507,300 | — | — |
| 2008-10-20 | $7.41 | $7.41 | 376,400 | — | — |
| 2008-10-17 | $6.95 | $6.95 | 484,700 | — | — |
| 2008-10-16 | $6.74 | $6.74 | 492,600 | — | — |
| 2008-10-15 | $6.16 | $6.16 | 571,800 | — | — |
| 2008-10-14 | $7.15 | $7.15 | 390,500 | — | — |
| 2008-10-13 | $7.39 | $7.39 | 245,100 | — | — |
| 2008-10-10 | $6.79 | $6.79 | 631,700 | — | — |
| 2008-10-09 | $6.37 | $6.37 | 704,400 | — | — |
| 2008-10-08 | $7.27 | $7.27 | 408,200 | — | — |
| 2008-10-07 | $7.43 | $7.43 | 593,400 | — | — |
| 2008-10-06 | $8.42 | $8.42 | 751,100 | — | — |
| 2008-10-03 | $8.18 | $8.18 | 262,500 | — | — |
| 2008-10-02 | $8.50 | $8.50 | 375,600 | — | — |
| 2008-10-01 | $8.99 | $8.99 | 700,800 | — | — |
| 2008-09-30 | $9.02 | $9.02 | 375,600 | — | — |
| 2008-09-29 | $8.68 | $8.68 | 360,900 | — | — |
| 2008-09-26 | $9.14 | $9.14 | 253,400 | — | — |
| 2008-09-25 | $8.95 | $8.95 | 451,500 | — | — |
| 2008-09-24 | $8.82 | $8.82 | 581,400 | — | — |
| 2008-09-23 | $9.15 | $9.15 | 450,000 | — | — |
| 2008-09-22 | $8.87 | $8.87 | 351,300 | — | — |
| 2008-09-19 | $9.26 | $9.26 | 1,753,500 | — | — |
| 2008-09-18 | $8.69 | $8.69 | 940,300 | — | — |
| 2008-09-17 | $8.57 | $8.57 | 2,031,600 | — | — |
| 2008-09-16 | $8.79 | $8.79 | 1,558,000 | — | — |
| 2008-09-15 | $8.75 | $8.75 | 968,100 | — | — |
| 2008-09-12 | $9.15 | $9.15 | 1,241,800 | — | — |
| 2008-09-11 | $9.17 | $9.17 | 1,358,000 | — | — |
| 2008-09-10 | $9.25 | $9.25 | 1,351,800 | — | — |
| 2008-09-09 | $10.09 | $10.09 | 1,601,100 | — | — |
| 2008-09-08 | $10.59 | $10.59 | 942,200 | — | — |
| 2008-09-05 | $10.59 | $10.59 | 486,200 | — | — |
| 2008-09-04 | $10.71 | $10.71 | 1,156,000 | — | — |
| 2008-09-03 | $10.99 | $10.99 | 1,076,200 | — | — |
| 2008-09-02 | $12.41 | $12.41 | 1,932,400 | — | — |
| 2008-08-29 | $12.25 | $12.25 | 830,400 | — | — |
| 2008-08-28 | $12.36 | $12.36 | 1,007,800 | — | — |
| 2008-08-27 | $12.19 | $12.19 | 913,900 | — | — |
| 2008-08-26 | $12.39 | $12.39 | 1,331,000 | — | — |
| 2008-08-25 | $12.47 | $12.47 | 607,400 | — | — |
| 2008-08-22 | $12.46 | $12.46 | 690,000 | — | — |
| 2008-08-21 | $12.41 | $12.41 | 614,600 | — | — |
| 2008-08-20 | $12.55 | $12.55 | 715,100 | — | — |
| 2008-08-19 | $11.81 | $11.81 | 298,400 | — | — |
| 2008-08-18 | $11.65 | $11.65 | 345,100 | — | — |
| 2008-08-15 | $12.00 | $12.00 | 287,900 | — | — |
| 2008-08-14 | $11.67 | $11.67 | 501,500 | — | — |
| 2008-08-13 | $10.92 | $10.92 | 292,100 | — | — |
| 2008-08-12 | $10.47 | $10.47 | 179,900 | — | — |
| 2008-08-11 | $10.13 | $10.13 | 431,100 | — | — |
| 2008-08-08 | $10.06 | $10.06 | 518,200 | — | — |
| 2008-08-07 | $9.98 | $9.98 | 304,400 | — | — |
| 2008-08-06 | $10.04 | $10.04 | 110,300 | — | — |
| 2008-08-05 | $10.07 | $10.07 | 120,300 | — | — |
| 2008-08-04 | $9.76 | $9.76 | 107,200 | — | — |
| 2008-08-01 | $9.91 | $9.91 | 109,800 | — | — |
| 2008-07-31 | $10.05 | $10.05 | 119,600 | — | — |
| 2008-07-30 | $10.10 | $10.10 | 149,000 | — | — |
| 2008-07-29 | $9.93 | $9.93 | 187,800 | — | — |
| 2008-07-28 | $9.66 | $9.66 | 102,200 | — | — |
| 2008-07-25 | $9.71 | $9.71 | 172,900 | — | — |
| 2008-07-24 | $9.51 | $9.51 | 212,300 | — | — |
| 2008-07-23 | $9.61 | $9.61 | 255,600 | — | — |
| 2008-07-22 | $9.50 | $9.50 | 181,400 | — | — |
| 2008-07-21 | $8.99 | $8.99 | 165,600 | — | — |
| 2008-07-18 | $9.00 | $9.00 | 403,500 | — | — |
| 2008-07-17 | $9.28 | $9.28 | 179,900 | — | — |
| 2008-07-16 | $9.18 | $9.18 | 209,600 | — | — |
| 2008-07-15 | $8.78 | $8.78 | 263,200 | — | — |
| 2008-07-14 | $8.91 | $8.91 | 221,400 | — | — |
| 2008-07-11 | $9.05 | $9.05 | 274,100 | — | — |
| 2008-07-10 | $9.03 | $9.03 | 201,200 | — | — |
| 2008-07-09 | $8.84 | $8.84 | 200,400 | — | — |
| 2008-07-08 | $9.23 | $9.23 | 186,000 | — | — |
| 2008-07-07 | $8.91 | $8.91 | 205,600 | — | — |
| 2008-07-03 | $8.78 | $8.78 | 109,100 | — | — |
| 2008-07-02 | $8.86 | $8.86 | 271,900 | — | — |
| 2008-07-01 | $8.94 | $8.94 | 507,700 | — | — |
| 2008-06-30 | $8.76 | $8.76 | 249,000 | — | — |
| 2008-06-27 | $9.11 | $9.11 | 601,800 | — | — |
| 2008-06-26 | $9.01 | $9.01 | 139,600 | — | — |
| 2008-06-25 | $9.05 | $9.05 | 268,400 | — | — |
| 2008-06-24 | $8.99 | $8.99 | 367,800 | — | — |
| 2008-06-23 | $9.13 | $9.13 | 571,800 | — | — |
| 2008-06-20 | $9.15 | $9.15 | 513,200 | — | — |
| 2008-06-19 | $9.35 | $9.35 | 572,800 | — | — |
| 2008-06-18 | $9.00 | $9.00 | 541,600 | — | — |
| 2008-06-17 | $9.11 | $9.11 | 177,400 | — | — |
| 2008-06-16 | $9.24 | $9.24 | 117,400 | — | — |
| 2008-06-13 | $9.16 | $9.16 | 92,000 | — | — |
| 2008-06-12 | $8.97 | $8.97 | 121,000 | — | — |
| 2008-06-11 | $8.92 | $8.92 | 158,100 | — | — |
| 2008-06-10 | $9.22 | $9.22 | 106,000 | — | — |
| 2008-06-09 | $9.22 | $9.22 | 152,600 | — | — |
| 2008-06-06 | $9.16 | $9.16 | 203,800 | — | — |
| 2008-06-05 | $9.46 | $9.46 | 130,100 | — | — |
| 2008-06-04 | $9.37 | $9.37 | 245,300 | — | — |
| 2008-06-03 | $9.33 | $9.33 | 201,300 | — | — |
| 2008-06-02 | $9.17 | $9.17 | 224,900 | — | — |
| 2008-05-30 | $9.04 | $9.04 | 215,900 | — | — |
| 2008-05-29 | $9.18 | $9.18 | 175,900 | — | — |
| 2008-05-28 | $9.11 | $9.11 | 142,100 | — | — |
| 2008-05-27 | $9.20 | $9.20 | 136,400 | — | — |
| 2008-05-23 | $8.98 | $8.98 | 194,400 | — | — |
| 2008-05-22 | $8.86 | $8.86 | 308,600 | — | — |
| 2008-05-21 | $9.23 | $9.23 | 132,300 | — | — |
| 2008-05-20 | $9.25 | $9.25 | 152,400 | — | — |
| 2008-05-19 | $9.21 | $9.21 | 131,800 | — | — |
| 2008-05-16 | $9.08 | $9.08 | 146,200 | — | — |
| 2008-05-15 | $9.25 | $9.25 | 92,300 | — | — |
| 2008-05-14 | $9.18 | $9.18 | 524,800 | — | — |
| 2008-05-13 | $9.28 | $9.28 | 1,495,300 | — | — |
| 2008-05-12 | $9.07 | $9.07 | 192,100 | — | — |
| 2008-05-09 | $8.80 | $8.80 | 237,200 | — | — |
| 2008-05-08 | $8.90 | $8.90 | 141,100 | — | — |
| 2008-05-07 | $8.99 | $8.99 | 211,700 | — | — |
| 2008-05-06 | $9.37 | $9.37 | 162,700 | — | — |
| 2008-05-05 | $9.38 | $9.38 | 154,300 | — | — |
| 2008-05-02 | $9.78 | $9.78 | 168,200 | — | — |
| 2008-05-01 | $9.77 | $9.77 | 152,500 | — | — |
| 2008-04-30 | $9.35 | $9.35 | 129,200 | — | — |
| 2008-04-29 | $9.34 | $9.34 | 92,900 | — | — |
| 2008-04-28 | $9.38 | $9.38 | 105,100 | — | — |
| 2008-04-25 | $9.27 | $9.27 | 107,500 | — | — |
| 2008-04-24 | $9.33 | $9.33 | 113,700 | — | — |
| 2008-04-23 | $9.04 | $9.04 | 56,000 | — | — |
| 2008-04-22 | $9.04 | $9.04 | 217,700 | — | — |
| 2008-04-21 | $9.31 | $9.31 | 165,500 | — | — |
| 2008-04-18 | $9.67 | $9.67 | 183,900 | — | — |
| 2008-04-17 | $9.41 | $9.41 | 245,500 | — | — |
| 2008-04-16 | $9.15 | $9.15 | 317,500 | — | — |
| 2008-04-15 | $9.01 | $9.01 | 232,200 | — | — |
| 2008-04-14 | $9.00 | $9.00 | 109,300 | — | — |
| 2008-04-11 | $9.00 | $9.00 | 280,300 | — | — |
| 2008-04-10 | $9.13 | $9.13 | 97,500 | — | — |
| 2008-04-09 | $9.10 | $9.10 | 135,500 | — | — |
| 2008-04-08 | $9.31 | $9.31 | 114,500 | — | — |
| 2008-04-07 | $9.48 | $9.48 | 201,000 | — | — |
| 2008-04-04 | $9.29 | $9.29 | 914,900 | — | — |
| 2008-04-03 | $9.30 | $9.30 | 258,100 | — | — |
| 2008-04-02 | $9.25 | $9.25 | 278,800 | — | — |
| 2008-04-01 | $9.00 | $9.00 | 232,900 | — | — |
| 2008-03-31 | $8.60 | $8.60 | 417,200 | — | — |
| 2008-03-28 | $8.86 | $8.86 | 224,200 | — | — |
| 2008-03-27 | $9.10 | $9.10 | 187,300 | — | — |
| 2008-03-26 | $9.33 | $9.33 | 291,600 | — | — |
| 2008-03-25 | $9.26 | $9.26 | 349,700 | — | — |
| 2008-03-24 | $8.86 | $8.86 | 601,700 | — | — |
| 2008-03-20 | $8.19 | $8.19 | 739,500 | — | — |
| 2008-03-19 | $7.81 | $7.81 | 506,000 | — | — |
| 2008-03-18 | $8.22 | $8.22 | 699,700 | — | — |
| 2008-03-17 | $7.86 | $7.86 | 333,800 | — | — |
| 2008-03-14 | $7.78 | $7.78 | 358,900 | — | — |
| 2008-03-13 | $7.99 | $7.99 | 214,600 | — | — |
| 2008-03-12 | $7.63 | $7.63 | 306,500 | — | — |
| 2008-03-11 | $7.96 | $7.96 | 237,900 | — | — |
| 2008-03-10 | $7.48 | $7.48 | 375,200 | — | — |
| 2008-03-07 | $7.89 | $7.89 | 258,900 | — | — |
| 2008-03-06 | $7.93 | $7.93 | 337,000 | — | — |
| 2008-03-05 | $8.49 | $8.49 | 287,000 | — | — |
| 2008-03-04 | $8.50 | $8.50 | 285,000 | — | — |
| 2008-03-03 | $8.73 | $8.73 | 349,200 | — | — |
| 2008-02-29 | $8.85 | $8.85 | 387,300 | — | — |
| 2008-02-28 | $9.06 | $9.06 | 211,100 | — | — |
| 2008-02-27 | $9.12 | $9.12 | 352,400 | — | — |
| 2008-02-26 | $9.07 | $9.07 | 240,600 | — | — |
| 2008-02-25 | $9.09 | $9.09 | 237,700 | — | — |
| 2008-02-22 | $9.00 | $9.00 | 189,900 | — | — |
| 2008-02-21 | $9.04 | $9.04 | 390,400 | — | — |
| 2008-02-20 | $9.12 | $9.12 | 193,500 | — | — |
| 2008-02-19 | $9.05 | $9.05 | 149,200 | — | — |
| 2008-02-15 | $9.12 | $9.12 | 256,800 | — | — |
| 2008-02-14 | $9.22 | $9.22 | 572,400 | — | — |
| 2008-02-13 | $9.64 | $9.64 | 591,000 | — | — |
| 2008-02-12 | $9.38 | $9.38 | 343,000 | — | — |
| 2008-02-11 | $9.46 | $9.46 | 636,300 | — | — |
| 2008-02-08 | $9.48 | $9.48 | 1,314,200 | — | — |
| 2008-02-07 | $9.61 | $9.61 | 1,351,700 | — | — |
| 2008-02-06 | $10.98 | $10.98 | 398,600 | — | — |
| 2008-02-05 | $10.86 | $10.86 | 255,300 | — | — |
| 2008-02-04 | $11.38 | $11.38 | 416,100 | — | — |
| 2008-02-01 | $11.14 | $11.14 | 386,400 | — | — |
| 2008-01-31 | $10.90 | $10.90 | 357,500 | — | — |
| 2008-01-30 | $10.29 | $10.29 | 581,400 | — | — |
| 2008-01-29 | $10.30 | $10.30 | 431,700 | — | — |
| 2008-01-28 | $10.22 | $10.22 | 360,300 | — | — |
| 2008-01-25 | $10.28 | $10.28 | 223,800 | — | — |
| 2008-01-24 | $10.10 | $10.10 | 473,500 | — | — |
| 2008-01-23 | $10.18 | $10.18 | 428,200 | — | — |
| 2008-01-22 | $10.12 | $10.12 | 542,700 | — | — |
| 2008-01-18 | $10.07 | $10.07 | 467,700 | — | — |
| 2008-01-17 | $10.90 | $10.90 | 771,600 | — | — |
| 2008-01-16 | $11.07 | $11.07 | 1,501,900 | — | — |
| 2008-01-15 | $10.72 | $10.72 | 294,600 | — | — |
| 2008-01-14 | $10.71 | $10.71 | 484,600 | — | — |
| 2008-01-11 | $11.08 | $11.08 | 146,900 | — | — |
| 2008-01-10 | $11.39 | $11.39 | 470,800 | — | — |
| 2008-01-09 | $11.02 | $11.02 | 317,300 | — | — |
| 2008-01-08 | $11.12 | $11.12 | 534,200 | — | — |
| 2008-01-07 | $11.51 | $11.51 | 291,800 | — | — |
| 2008-01-04 | $11.73 | $11.73 | 307,500 | — | — |
| 2008-01-03 | $12.11 | $12.11 | 289,000 | — | — |
| 2008-01-02 | $12.45 | $12.45 | 282,600 | — | — |