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
- 1995-06-27 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 | $10.77 | $12.52 | 59,200 | — | — |
| 2008-12-30 | $10.72 | $12.46 | 85,000 | — | — |
| 2008-12-29 | $10.64 | $12.37 | 42,400 | — | — |
| 2008-12-26 | $11.05 | $12.84 | 32,400 | — | — |
| 2008-12-24 | $11.25 | $13.08 | 30,000 | — | — |
| 2008-12-23 | $10.90 | $12.67 | 157,600 | — | — |
| 2008-12-22 | $11.04 | $12.83 | 461,100 | — | — |
| 2008-12-19 | $11.22 | $13.04 | 218,900 | — | — |
| 2008-12-18 | $11.25 | $13.08 | 113,600 | — | — |
| 2008-12-17 | $10.76 | $12.51 | 136,300 | — | — |
| 2008-12-16 | $10.94 | $12.72 | 85,200 | — | — |
| 2008-12-15 | $10.41 | $12.10 | 69,600 | — | — |
| 2008-12-12 | $10.81 | $12.57 | 69,400 | — | — |
| 2008-12-11 | $10.50 | $12.20 | 68,900 | — | — |
| 2008-12-10 | $10.96 | $12.74 | 47,400 | — | — |
| 2008-12-09 | $10.64 | $12.37 | 112,100 | — | — |
| 2008-12-08 | $10.84 | $12.60 | 142,900 | — | — |
| 2008-12-05 | $10.62 | $12.34 | 191,900 | — | — |
| 2008-12-04 | $9.77 | $11.36 | 164,000 | — | — |
| 2008-12-03 | $10.10 | $11.74 | 193,400 | — | — |
| 2008-12-02 | $9.59 | $11.15 | 165,300 | — | — |
| 2008-12-01 | $9.11 | $10.59 | 139,600 | — | — |
| 2008-11-28 | $9.78 | $11.37 | 128,700 | — | — |
| 2008-11-26 | $9.74 | $11.32 | 286,700 | — | — |
| 2008-11-25 | $9.04 | $10.51 | 141,900 | — | — |
| 2008-11-24 | $8.90 | $10.35 | 270,700 | — | — |
| 2008-11-21 | $8.75 | $10.17 | 245,600 | — | — |
| 2008-11-20 | $9.12 | $10.60 | 121,900 | — | — |
| 2008-11-19 | $9.79 | $11.38 | 212,800 | — | — |
| 2008-11-18 | $10.55 | $12.26 | 181,600 | — | — |
| 2008-11-17 | $10.73 | $12.47 | 240,100 | — | — |
| 2008-11-14 | $10.69 | $12.43 | 198,200 | — | — |
| 2008-11-13 | $11.89 | $13.82 | 242,500 | — | — |
| 2008-11-12 | $11.17 | $12.98 | 139,400 | — | — |
| 2008-11-11 | $11.88 | $13.81 | 129,400 | — | — |
| 2008-11-10 | $11.98 | $13.93 | 206,100 | — | — |
| 2008-11-07 | $12.12 | $14.09 | 197,600 | — | — |
| 2008-11-06 | $12.03 | $13.98 | 351,600 | — | — |
| 2008-11-05 | $12.73 | $14.80 | 137,800 | — | — |
| 2008-11-04 | $12.81 | $14.89 | 144,400 | — | — |
| 2008-11-03 | $13.15 | $15.29 | 128,000 | — | — |
| 2008-10-31 | $14.16 | $16.46 | 187,600 | — | — |
| 2008-10-30 | $13.68 | $15.90 | 202,200 | — | — |
| 2008-10-29 | $12.59 | $14.63 | 305,800 | — | — |
| 2008-10-28 | $13.07 | $15.19 | 232,700 | — | — |
| 2008-10-27 | $12.38 | $14.39 | 134,200 | — | — |
| 2008-10-24 | $12.51 | $14.54 | 207,900 | — | — |
| 2008-10-23 | $13.07 | $15.19 | 252,300 | — | — |
| 2008-10-22 | $12.93 | $15.03 | 208,700 | — | — |
| 2008-10-21 | $12.95 | $15.05 | 182,200 | — | — |
| 2008-10-20 | $12.98 | $15.09 | 176,300 | — | — |
| 2008-10-17 | $13.00 | $15.11 | 258,300 | — | — |
| 2008-10-16 | $13.11 | $15.24 | 261,200 | — | — |
| 2008-10-15 | $12.12 | $14.09 | 239,000 | — | — |
| 2008-10-14 | $12.77 | $14.84 | 203,300 | — | — |
| 2008-10-13 | $13.70 | $15.92 | 280,000 | — | — |
| 2008-10-10 | $11.29 | $13.12 | 372,900 | — | — |
| 2008-10-09 | $10.70 | $12.44 | 485,300 | — | — |
| 2008-10-08 | $10.90 | $12.67 | 366,000 | — | — |
| 2008-10-07 | $11.24 | $13.07 | 133,500 | — | — |
| 2008-10-06 | $12.13 | $14.10 | 221,200 | — | — |
| 2008-10-03 | $12.74 | $14.81 | 185,100 | — | — |
| 2008-10-02 | $13.14 | $15.27 | 153,400 | — | — |
| 2008-10-01 | $13.85 | $16.10 | 143,200 | — | — |
| 2008-09-30 | $14.06 | $16.34 | 248,400 | — | — |
| 2008-09-29 | $15.10 | $17.55 | 219,200 | — | — |
| 2008-09-26 | $15.72 | $18.27 | 256,800 | — | — |
| 2008-09-25 | $16.00 | $18.60 | 223,000 | — | — |
| 2008-09-24 | $15.44 | $17.95 | 273,200 | — | — |
| 2008-09-23 | $15.91 | $18.49 | 432,700 | — | — |
| 2008-09-22 | $15.60 | $18.13 | 298,900 | — | — |
| 2008-09-19 | $17.19 | $19.98 | 876,300 | — | — |
| 2008-09-18 | $15.68 | $18.23 | 447,900 | — | — |
| 2008-09-17 | $14.04 | $16.32 | 380,300 | — | — |
| 2008-09-16 | $14.51 | $16.87 | 662,300 | — | — |
| 2008-09-15 | $15.72 | $18.27 | 160,600 | — | — |
| 2008-09-12 | $16.31 | $18.96 | 122,300 | — | — |
| 2008-09-11 | $16.62 | $19.32 | 197,800 | — | — |
| 2008-09-10 | $16.61 | $19.31 | 111,500 | — | — |
| 2008-09-09 | $16.25 | $18.89 | 248,400 | — | — |
| 2008-09-08 | $16.51 | $19.19 | 377,800 | — | — |
| 2008-09-05 | $15.66 | $18.20 | 204,100 | — | — |
| 2008-09-04 | $15.38 | $17.88 | 406,600 | — | — |
| 2008-09-03 | $15.07 | $17.52 | 279,000 | — | — |
| 2008-09-02 | $15.46 | $17.97 | 233,000 | — | — |
| 2008-08-29 | $15.42 | $17.92 | 129,600 | — | — |
| 2008-08-28 | $15.66 | $18.20 | 118,600 | — | — |
| 2008-08-27 | $15.28 | $17.76 | 205,500 | — | — |
| 2008-08-26 | $14.84 | $17.25 | 370,700 | — | — |
| 2008-08-25 | $14.74 | $17.13 | 293,200 | — | — |
| 2008-08-22 | $15.00 | $17.44 | 331,200 | — | — |
| 2008-08-21 | $14.79 | $17.19 | 173,400 | — | — |
| 2008-08-20 | $15.08 | $17.53 | 135,100 | — | — |
| 2008-08-19 | $15.21 | $17.68 | 177,300 | — | — |
| 2008-08-18 | $15.64 | $18.18 | 201,700 | — | — |
| 2008-08-15 | $16.18 | $18.81 | 144,900 | — | — |
| 2008-08-14 | $16.20 | $18.83 | 115,000 | — | — |
| 2008-08-13 | $16.39 | $19.05 | 126,000 | — | — |
| 2008-08-12 | $16.47 | $19.14 | 183,200 | — | — |
| 2008-08-11 | $17.46 | $20.30 | 184,800 | — | — |
| 2008-08-08 | $16.85 | $19.59 | 873,800 | — | — |
| 2008-08-07 | $16.39 | $19.05 | 265,600 | — | — |
| 2008-08-06 | $17.22 | $20.02 | 148,400 | — | — |
| 2008-08-05 | $17.19 | $19.98 | 172,200 | — | — |
| 2008-08-04 | $16.58 | $19.27 | 146,200 | — | — |
| 2008-08-01 | $16.71 | $19.42 | 129,200 | — | — |
| 2008-07-31 | $16.41 | $19.07 | 118,800 | — | — |
| 2008-07-30 | $16.56 | $19.25 | 121,000 | — | — |
| 2008-07-29 | $16.74 | $19.46 | 100,800 | — | — |
| 2008-07-28 | $15.82 | $18.39 | 209,800 | — | — |
| 2008-07-25 | $16.81 | $19.54 | 143,300 | — | — |
| 2008-07-24 | $16.61 | $19.31 | 134,200 | — | — |
| 2008-07-23 | $17.20 | $19.99 | 168,100 | — | — |
| 2008-07-22 | $17.19 | $19.98 | 209,000 | — | — |
| 2008-07-21 | $16.34 | $18.99 | 165,500 | — | — |
| 2008-07-18 | $16.49 | $19.17 | 252,900 | — | — |
| 2008-07-17 | $16.86 | $19.60 | 218,000 | — | — |
| 2008-07-16 | $16.04 | $18.64 | 175,200 | — | — |
| 2008-07-15 | $15.44 | $17.95 | 282,800 | — | — |
| 2008-07-14 | $15.02 | $17.46 | 353,000 | — | — |
| 2008-07-11 | $16.20 | $18.83 | 264,600 | — | — |
| 2008-07-10 | $16.66 | $19.37 | 300,900 | — | — |
| 2008-07-09 | $17.03 | $19.80 | 345,900 | — | — |
| 2008-07-08 | $18.43 | $21.42 | 372,300 | — | — |
| 2008-07-07 | $17.85 | $20.75 | 267,000 | — | — |
| 2008-07-03 | $17.69 | $20.56 | 248,700 | — | — |
| 2008-07-02 | $17.62 | $20.48 | 331,700 | — | — |
| 2008-07-01 | $17.50 | $20.34 | 467,800 | — | — |
| 2008-06-30 | $17.65 | $20.52 | 315,700 | — | — |
| 2008-06-27 | $17.88 | $20.78 | 352,400 | — | — |
| 2008-06-26 | $18.07 | $21.00 | 185,700 | — | — |
| 2008-06-25 | $18.36 | $21.34 | 240,500 | — | — |
| 2008-06-24 | $17.60 | $20.46 | 328,400 | — | — |
| 2008-06-23 | $18.17 | $21.12 | 441,600 | — | — |
| 2008-06-20 | $18.25 | $21.21 | 276,000 | — | — |
| 2008-06-19 | $18.49 | $21.49 | 171,200 | — | — |
| 2008-06-18 | $17.91 | $20.82 | 227,400 | — | — |
| 2008-06-17 | $17.89 | $20.79 | 178,600 | — | — |
| 2008-06-16 | $17.73 | $20.61 | 319,400 | — | — |
| 2008-06-13 | $17.87 | $20.77 | 370,600 | — | — |
| 2008-06-12 | $16.53 | $19.21 | 535,500 | — | — |
| 2008-06-11 | $16.81 | $19.54 | 298,800 | — | — |
| 2008-06-10 | $17.54 | $20.39 | 571,800 | — | — |
| 2008-06-09 | $18.41 | $21.40 | 239,500 | — | — |
| 2008-06-06 | $18.50 | $21.50 | 276,800 | — | — |
| 2008-06-05 | $18.84 | $21.90 | 247,800 | — | — |
| 2008-06-04 | $18.69 | $21.72 | 168,300 | — | — |
| 2008-06-03 | $18.93 | $22.00 | 167,000 | — | — |
| 2008-06-02 | $19.11 | $22.21 | 218,000 | — | — |
| 2008-05-30 | $19.38 | $22.53 | 210,200 | — | — |
| 2008-05-29 | $19.08 | $22.18 | 313,500 | — | — |
| 2008-05-28 | $19.07 | $22.17 | 385,800 | — | — |
| 2008-05-27 | $19.29 | $22.42 | 250,900 | — | — |
| 2008-05-23 | $19.16 | $22.27 | 211,500 | — | — |
| 2008-05-22 | $19.28 | $22.41 | 289,800 | — | — |
| 2008-05-21 | $19.80 | $23.02 | 297,000 | — | — |
| 2008-05-20 | $20.10 | $23.36 | 335,200 | — | — |
| 2008-05-19 | $20.43 | $23.75 | 337,700 | — | — |
| 2008-05-16 | $20.89 | $24.28 | 304,300 | — | — |
| 2008-05-15 | $20.63 | $23.98 | 248,000 | — | — |
| 2008-05-14 | $20.42 | $23.74 | 370,300 | — | — |
| 2008-05-13 | $20.56 | $23.90 | 441,900 | — | — |
| 2008-05-12 | $19.40 | $22.55 | 350,300 | — | — |
| 2008-05-09 | $19.30 | $22.43 | 870,500 | — | — |
| 2008-05-08 | $16.50 | $19.18 | 212,100 | — | — |
| 2008-05-07 | $16.37 | $19.03 | 244,900 | — | — |
| 2008-05-06 | $16.37 | $19.03 | 185,700 | — | — |
| 2008-05-05 | $16.42 | $19.09 | 357,700 | — | — |
| 2008-05-02 | $16.50 | $19.18 | 256,200 | — | — |
| 2008-05-01 | $16.58 | $19.27 | 255,100 | — | — |
| 2008-04-30 | $16.00 | $18.60 | 278,900 | — | — |
| 2008-04-29 | $15.29 | $17.77 | 151,100 | — | — |
| 2008-04-28 | $15.45 | $17.96 | 195,800 | — | — |
| 2008-04-25 | $15.53 | $18.05 | 194,100 | — | — |
| 2008-04-24 | $15.12 | $17.58 | 206,000 | — | — |
| 2008-04-23 | $14.32 | $16.65 | 190,000 | — | — |
| 2008-04-22 | $14.30 | $16.62 | 256,800 | — | — |
| 2008-04-21 | $14.08 | $16.37 | 320,200 | — | — |
| 2008-04-18 | $13.98 | $16.25 | 356,500 | — | — |
| 2008-04-17 | $13.30 | $15.46 | 204,700 | — | — |
| 2008-04-16 | $13.44 | $15.62 | 268,800 | — | — |
| 2008-04-15 | $12.98 | $15.09 | 138,000 | — | — |
| 2008-04-14 | $12.85 | $14.94 | 190,800 | — | — |
| 2008-04-11 | $12.61 | $14.66 | 204,600 | — | — |
| 2008-04-10 | $13.17 | $15.31 | 263,800 | — | — |
| 2008-04-09 | $12.74 | $14.81 | 310,800 | — | — |
| 2008-04-08 | $13.16 | $15.30 | 229,500 | — | — |
| 2008-04-07 | $13.60 | $15.81 | 216,200 | — | — |
| 2008-04-04 | $13.64 | $15.85 | 330,800 | — | — |
| 2008-04-03 | $13.46 | $15.65 | 366,900 | — | — |
| 2008-04-02 | $13.26 | $15.41 | 492,500 | — | — |
| 2008-04-01 | $13.01 | $15.12 | 717,400 | — | — |
| 2008-03-31 | $12.06 | $14.02 | 1,150,400 | — | — |
| 2008-03-28 | $12.81 | $14.89 | 958,000 | — | — |
| 2008-03-27 | $12.67 | $14.73 | 561,600 | — | — |
| 2008-03-26 | $12.48 | $14.51 | 521,900 | — | — |
| 2008-03-25 | $12.86 | $14.95 | 853,400 | — | — |
| 2008-03-24 | $12.32 | $14.32 | 1,784,400 | — | — |
| 2008-03-20 | $11.80 | $13.72 | 3,008,700 | — | — |
| 2008-03-19 | $10.10 | $11.74 | 1,057,800 | — | — |
| 2008-03-18 | $10.20 | $11.86 | 1,648,700 | — | — |
| 2008-03-17 | $10.85 | $11.45 | 1,232,200 | — | — |
| 2008-03-14 | $11.11 | $11.72 | 1,044,600 | — | — |
| 2008-03-13 | $11.51 | $12.15 | 850,900 | — | — |
| 2008-03-12 | $11.51 | $12.15 | 838,700 | — | — |
| 2008-03-11 | $11.85 | $12.50 | 1,008,000 | — | — |
| 2008-03-10 | $9.01 | $9.51 | 501,800 | — | — |
| 2008-03-07 | $9.38 | $9.90 | 444,800 | — | — |
| 2008-03-06 | $9.45 | $9.97 | 500,200 | — | — |
| 2008-03-05 | $11.01 | $11.62 | 554,900 | — | — |
| 2008-03-04 | $10.55 | $11.13 | 339,700 | — | — |
| 2008-03-03 | $10.33 | $10.90 | 268,400 | — | — |
| 2008-02-29 | $10.83 | $11.43 | 244,600 | — | — |
| 2008-02-28 | $11.23 | $11.85 | 279,100 | — | — |
| 2008-02-27 | $11.41 | $12.04 | 224,400 | — | — |
| 2008-02-26 | $11.53 | $12.17 | 414,100 | — | — |
| 2008-02-25 | $11.43 | $12.06 | 316,300 | — | — |
| 2008-02-22 | $11.27 | $11.89 | 301,100 | — | — |
| 2008-02-21 | $11.65 | $12.29 | 284,400 | — | — |
| 2008-02-20 | $11.87 | $12.53 | 257,900 | — | — |
| 2008-02-19 | $11.77 | $12.42 | 223,800 | — | — |
| 2008-02-15 | $11.93 | $12.59 | 391,300 | — | — |
| 2008-02-14 | $12.17 | $12.84 | 307,800 | — | — |
| 2008-02-13 | $12.44 | $13.13 | 356,900 | — | — |
| 2008-02-12 | $12.15 | $12.82 | 384,600 | — | — |
| 2008-02-11 | $12.00 | $12.66 | 306,400 | — | — |
| 2008-02-08 | $11.89 | $12.55 | 319,700 | — | — |
| 2008-02-07 | $12.26 | $12.94 | 430,100 | — | — |
| 2008-02-06 | $11.65 | $12.29 | 385,400 | — | — |
| 2008-02-05 | $12.08 | $12.75 | 611,300 | — | — |
| 2008-02-04 | $13.08 | $13.80 | 420,200 | — | — |
| 2008-02-01 | $13.25 | $13.98 | 454,500 | — | — |
| 2008-01-31 | $13.85 | $14.62 | 490,000 | — | — |
| 2008-01-30 | $13.59 | $14.34 | 458,100 | — | — |
| 2008-01-29 | $14.22 | $15.01 | 465,300 | — | — |
| 2008-01-28 | $13.52 | $14.27 | 884,400 | — | — |
| 2008-01-25 | $15.59 | $16.45 | 557,900 | — | — |
| 2008-01-24 | $15.24 | $16.08 | 496,500 | — | — |
| 2008-01-23 | $15.63 | $16.49 | 508,400 | — | — |
| 2008-01-22 | $15.09 | $15.92 | 453,700 | — | — |
| 2008-01-18 | $14.59 | $15.40 | 590,400 | — | — |
| 2008-01-17 | $14.86 | $15.68 | 356,200 | — | — |
| 2008-01-16 | $15.54 | $16.40 | 319,600 | — | — |
| 2008-01-15 | $15.97 | $16.85 | 397,300 | — | — |
| 2008-01-14 | $15.94 | $16.82 | 415,300 | — | — |
| 2008-01-11 | $16.58 | $17.50 | 260,800 | — | — |
| 2008-01-10 | $17.19 | $18.14 | 357,400 | — | — |
| 2008-01-09 | $16.81 | $17.74 | 434,700 | — | — |
| 2008-01-08 | $17.40 | $18.36 | 256,300 | — | — |
| 2008-01-07 | $18.14 | $19.14 | 292,200 | — | — |
| 2008-01-04 | $18.00 | $18.99 | 274,300 | — | — |
| 2008-01-03 | $18.31 | $19.32 | 226,600 | — | — |
| 2008-01-02 | $19.14 | $20.20 | 256,200 | — | — |