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
- 2003-08-14 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 | $8.50 | $11.98 | 43,800 | — | — |
| 2008-12-30 | $8.00 | $11.28 | 135,500 | — | — |
| 2008-12-29 | $7.47 | $10.53 | 26,300 | — | — |
| 2008-12-26 | $7.30 | $10.29 | 13,700 | — | — |
| 2008-12-24 | $7.92 | $11.17 | 13,800 | — | — |
| 2008-12-23 | $7.75 | $10.93 | 18,200 | — | — |
| 2008-12-22 | $8.10 | $11.42 | 135,000 | — | — |
| 2008-12-19 | $8.13 | $11.46 | 44,500 | — | — |
| 2008-12-18 | $8.68 | $12.24 | 21,900 | — | — |
| 2008-12-17 | $8.54 | $11.86 | 8,000 | — | — |
| 2008-12-16 | $8.67 | $12.04 | 14,200 | — | — |
| 2008-12-15 | $9.00 | $12.50 | 23,200 | — | — |
| 2008-12-12 | $9.01 | $12.52 | 10,500 | — | — |
| 2008-12-11 | $9.38 | $13.03 | 18,600 | — | — |
| 2008-12-10 | $9.20 | $12.78 | 12,300 | — | — |
| 2008-12-09 | $9.66 | $13.42 | 22,100 | — | — |
| 2008-12-08 | $10.25 | $14.24 | 15,100 | — | — |
| 2008-12-05 | $10.00 | $13.89 | 8,600 | — | — |
| 2008-12-04 | $9.85 | $13.68 | 19,600 | — | — |
| 2008-12-03 | $10.10 | $14.03 | 14,300 | — | — |
| 2008-12-02 | $10.25 | $14.24 | 21,200 | — | — |
| 2008-12-01 | $11.81 | $16.41 | 32,500 | — | — |
| 2008-11-28 | $12.81 | $17.80 | 19,200 | — | — |
| 2008-11-26 | $9.22 | $12.81 | 9,900 | — | — |
| 2008-11-25 | $8.75 | $12.16 | 4,300 | — | — |
| 2008-11-24 | $8.75 | $12.16 | 9,400 | — | — |
| 2008-11-21 | $9.13 | $12.68 | 10,300 | — | — |
| 2008-11-20 | $9.26 | $12.86 | 25,300 | — | — |
| 2008-11-19 | $8.80 | $12.22 | 10,500 | — | — |
| 2008-11-18 | $8.68 | $12.06 | 13,900 | — | — |
| 2008-11-17 | $10.25 | $14.24 | 196,800 | — | — |
| 2008-11-14 | $11.05 | $15.18 | 6,700 | — | — |
| 2008-11-13 | $11.61 | $15.95 | 31,800 | — | — |
| 2008-11-12 | $11.50 | $15.79 | 6,300 | — | — |
| 2008-11-11 | $11.75 | $16.14 | 8,600 | — | — |
| 2008-11-10 | $12.94 | $17.77 | 19,000 | — | — |
| 2008-11-07 | $12.36 | $16.98 | 6,300 | — | — |
| 2008-11-06 | $11.83 | $16.25 | 4,800 | — | — |
| 2008-11-05 | $12.74 | $17.50 | 1,700 | — | — |
| 2008-11-04 | $13.02 | $17.88 | 9,600 | — | — |
| 2008-11-03 | $13.52 | $18.57 | 32,400 | — | — |
| 2008-10-31 | $11.68 | $16.04 | 24,200 | — | — |
| 2008-10-30 | $11.55 | $15.86 | 23,400 | — | — |
| 2008-10-29 | $11.09 | $15.23 | 8,000 | — | — |
| 2008-10-28 | $9.67 | $13.28 | 10,100 | — | — |
| 2008-10-27 | $9.50 | $13.05 | 8,600 | — | — |
| 2008-10-24 | $10.03 | $13.78 | 19,400 | — | — |
| 2008-10-23 | $10.90 | $14.97 | 26,100 | — | — |
| 2008-10-22 | $12.27 | $16.85 | 7,000 | — | — |
| 2008-10-21 | $13.51 | $18.56 | 13,900 | — | — |
| 2008-10-20 | $14.09 | $19.18 | 10,200 | — | — |
| 2008-10-17 | $13.52 | $18.40 | 19,100 | — | — |
| 2008-10-16 | $11.12 | $15.14 | 2,900 | — | — |
| 2008-10-15 | $10.61 | $14.44 | 2,500 | — | — |
| 2008-10-14 | $10.25 | $13.95 | 17,100 | — | — |
| 2008-10-13 | $9.80 | $13.34 | 21,400 | — | — |
| 2008-10-10 | $9.29 | $12.65 | 80,800 | — | — |
| 2008-10-09 | $9.49 | $12.92 | 26,700 | — | — |
| 2008-10-08 | $9.90 | $13.48 | 50,400 | — | — |
| 2008-10-07 | $11.82 | $16.09 | 36,700 | — | — |
| 2008-10-06 | $12.75 | $17.36 | 29,100 | — | — |
| 2008-10-03 | $14.85 | $20.22 | 13,000 | — | — |
| 2008-10-02 | $15.79 | $21.49 | 26,500 | — | — |
| 2008-10-01 | $15.45 | $21.03 | 9,300 | — | — |
| 2008-09-30 | $15.27 | $20.79 | 13,100 | — | — |
| 2008-09-29 | $15.15 | $20.62 | 26,400 | — | — |
| 2008-09-26 | $15.30 | $20.83 | 8,400 | — | — |
| 2008-09-25 | $15.08 | $20.53 | 1,600 | — | — |
| 2008-09-24 | $15.00 | $20.42 | 26,200 | — | — |
| 2008-09-23 | $15.35 | $20.90 | 7,700 | — | — |
| 2008-09-22 | $15.26 | $20.77 | 18,000 | — | — |
| 2008-09-19 | $15.14 | $20.61 | 28,200 | — | — |
| 2008-09-18 | $14.51 | $19.75 | 18,200 | — | — |
| 2008-09-17 | $14.76 | $19.92 | 18,300 | — | — |
| 2008-09-16 | $14.93 | $20.15 | 12,600 | — | — |
| 2008-09-15 | $14.95 | $20.18 | 7,800 | — | — |
| 2008-09-12 | $15.47 | $20.88 | 15,900 | — | — |
| 2008-09-11 | $15.00 | $20.25 | 26,200 | — | — |
| 2008-09-10 | $14.99 | $20.23 | 21,200 | — | — |
| 2008-09-09 | $14.98 | $20.22 | 2,200 | — | — |
| 2008-09-08 | $15.00 | $20.25 | 20,000 | — | — |
| 2008-09-05 | $15.24 | $20.57 | 28,600 | — | — |
| 2008-09-04 | $14.98 | $20.22 | 15,800 | — | — |
| 2008-09-03 | $14.98 | $20.22 | 2,600 | — | — |
| 2008-09-02 | $14.84 | $20.03 | 22,900 | — | — |
| 2008-08-29 | $15.36 | $20.73 | 6,700 | — | — |
| 2008-08-28 | $15.18 | $20.49 | 3,700 | — | — |
| 2008-08-27 | $15.04 | $20.30 | 19,600 | — | — |
| 2008-08-26 | $15.00 | $20.25 | 4,900 | — | — |
| 2008-08-25 | $14.75 | $19.91 | 6,600 | — | — |
| 2008-08-22 | $15.00 | $20.25 | 14,900 | — | — |
| 2008-08-21 | $14.77 | $19.94 | 12,200 | — | — |
| 2008-08-20 | $14.83 | $20.02 | 13,300 | — | — |
| 2008-08-19 | $14.62 | $19.73 | 8,400 | — | — |
| 2008-08-18 | $14.93 | $19.98 | 20,400 | — | — |
| 2008-08-15 | $15.15 | $20.28 | 13,400 | — | — |
| 2008-08-14 | $15.08 | $20.18 | 3,100 | — | — |
| 2008-08-13 | $15.31 | $20.49 | 1,300 | — | — |
| 2008-08-12 | $15.38 | $20.59 | 6,900 | — | — |
| 2008-08-11 | $14.93 | $19.98 | 9,600 | — | — |
| 2008-08-08 | $15.30 | $20.48 | 7,700 | — | — |
| 2008-08-07 | $15.24 | $20.40 | 16,000 | — | — |
| 2008-08-06 | $15.70 | $21.01 | 12,500 | — | — |
| 2008-08-05 | $14.40 | $19.27 | 23,500 | — | — |
| 2008-08-04 | $14.84 | $19.86 | 74,200 | — | — |
| 2008-08-01 | $15.38 | $20.59 | 58,700 | — | — |
| 2008-07-31 | $16.89 | $22.61 | 13,000 | — | — |
| 2008-07-30 | $16.97 | $22.71 | 12,500 | — | — |
| 2008-07-29 | $16.74 | $22.41 | 12,800 | — | — |
| 2008-07-28 | $15.56 | $20.83 | 8,100 | — | — |
| 2008-07-25 | $16.50 | $22.08 | 19,600 | — | — |
| 2008-07-24 | $16.83 | $22.53 | 6,500 | — | — |
| 2008-07-23 | $16.61 | $22.23 | 9,300 | — | — |
| 2008-07-22 | $17.00 | $22.75 | 9,500 | — | — |
| 2008-07-21 | $16.65 | $22.29 | 16,000 | — | — |
| 2008-07-18 | $16.86 | $22.40 | 13,800 | — | — |
| 2008-07-17 | $15.81 | $21.00 | 10,800 | — | — |
| 2008-07-16 | $15.11 | $20.07 | 8,700 | — | — |
| 2008-07-15 | $15.50 | $20.59 | 29,000 | — | — |
| 2008-07-14 | $15.39 | $20.45 | 9,700 | — | — |
| 2008-07-11 | $14.50 | $19.26 | 12,200 | — | — |
| 2008-07-10 | $14.50 | $19.26 | 14,200 | — | — |
| 2008-07-09 | $14.61 | $19.41 | 7,100 | — | — |
| 2008-07-08 | $14.61 | $19.41 | 21,300 | — | — |
| 2008-07-07 | $14.84 | $19.72 | 23,300 | — | — |
| 2008-07-03 | $16.25 | $21.59 | 5,900 | — | — |
| 2008-07-02 | $16.35 | $21.72 | 8,900 | — | — |
| 2008-07-01 | $16.51 | $21.93 | 19,700 | — | — |
| 2008-06-30 | $17.33 | $23.02 | 14,600 | — | — |
| 2008-06-27 | $16.57 | $22.01 | 12,800 | — | — |
| 2008-06-26 | $16.59 | $22.04 | 6,900 | — | — |
| 2008-06-25 | $16.47 | $21.88 | 7,000 | — | — |
| 2008-06-24 | $16.52 | $21.95 | 8,500 | — | — |
| 2008-06-23 | $16.35 | $21.72 | 12,000 | — | — |
| 2008-06-20 | $16.88 | $22.43 | 4,600 | — | — |
| 2008-06-19 | $17.00 | $22.59 | 15,900 | — | — |
| 2008-06-18 | $17.26 | $22.93 | 8,900 | — | — |
| 2008-06-17 | $17.51 | $23.10 | 7,600 | — | — |
| 2008-06-16 | $17.99 | $23.73 | 7,800 | — | — |
| 2008-06-13 | $17.79 | $23.47 | 4,200 | — | — |
| 2008-06-12 | $17.61 | $23.23 | 5,400 | — | — |
| 2008-06-11 | $17.54 | $23.14 | 1,300 | — | — |
| 2008-06-10 | $17.61 | $23.23 | 2,900 | — | — |
| 2008-06-09 | $17.64 | $23.27 | 3,400 | — | — |
| 2008-06-06 | $18.19 | $23.99 | 15,400 | — | — |
| 2008-06-05 | $17.67 | $23.31 | 4,900 | — | — |
| 2008-06-04 | $17.51 | $23.10 | 7,600 | — | — |
| 2008-06-03 | $17.81 | $23.49 | 8,400 | — | — |
| 2008-06-02 | $17.75 | $23.41 | 8,600 | — | — |
| 2008-05-30 | $18.03 | $23.78 | 8,500 | — | — |
| 2008-05-29 | $17.98 | $23.72 | 9,500 | — | — |
| 2008-05-28 | $17.92 | $23.64 | 11,200 | — | — |
| 2008-05-27 | $18.24 | $24.06 | 21,500 | — | — |
| 2008-05-23 | $17.56 | $23.16 | 9,200 | — | — |
| 2008-05-22 | $17.81 | $23.49 | 6,700 | — | — |
| 2008-05-21 | $18.00 | $23.74 | 3,000 | — | — |
| 2008-05-20 | $17.55 | $23.15 | 3,600 | — | — |
| 2008-05-19 | $17.91 | $23.62 | 11,700 | — | — |
| 2008-05-16 | $18.04 | $23.63 | 1,300 | — | — |
| 2008-05-15 | $18.29 | $23.96 | 10,800 | — | — |
| 2008-05-14 | $17.65 | $23.12 | 10,600 | — | — |
| 2008-05-13 | $17.70 | $23.19 | 11,300 | — | — |
| 2008-05-12 | $16.88 | $22.11 | 4,200 | — | — |
| 2008-05-09 | $16.88 | $22.11 | 12,700 | — | — |
| 2008-05-08 | $16.62 | $21.77 | 9,700 | — | — |
| 2008-05-07 | $16.77 | $21.97 | 6,400 | — | — |
| 2008-05-06 | $16.45 | $21.55 | 14,600 | — | — |
| 2008-05-05 | $16.45 | $21.55 | 18,200 | — | — |
| 2008-05-02 | $17.26 | $22.61 | 3,300 | — | — |
| 2008-05-01 | $17.14 | $22.45 | 2,300 | — | — |
| 2008-04-30 | $17.41 | $22.81 | 6,500 | — | — |
| 2008-04-29 | $16.92 | $22.16 | 9,000 | — | — |
| 2008-04-28 | $17.22 | $22.56 | 47,700 | — | — |
| 2008-04-25 | $16.37 | $21.44 | 14,100 | — | — |
| 2008-04-24 | $16.35 | $21.42 | 5,700 | — | — |
| 2008-04-23 | $16.44 | $21.53 | 3,800 | — | — |
| 2008-04-22 | $16.18 | $21.19 | 9,300 | — | — |
| 2008-04-21 | $16.40 | $21.48 | 4,500 | — | — |
| 2008-04-18 | $16.30 | $21.35 | 8,300 | — | — |
| 2008-04-17 | $15.75 | $20.47 | 10,900 | — | — |
| 2008-04-16 | $15.79 | $20.52 | 16,800 | — | — |
| 2008-04-15 | $16.08 | $20.90 | 12,400 | — | — |
| 2008-04-14 | $16.13 | $20.96 | 17,400 | — | — |
| 2008-04-11 | $15.92 | $20.69 | 13,900 | — | — |
| 2008-04-10 | $15.92 | $20.69 | 4,700 | — | — |
| 2008-04-09 | $16.48 | $21.42 | 16,300 | — | — |
| 2008-04-08 | $16.46 | $21.39 | 14,700 | — | — |
| 2008-04-07 | $15.96 | $20.74 | 7,800 | — | — |
| 2008-04-04 | $16.00 | $20.79 | 6,900 | — | — |
| 2008-04-03 | $16.48 | $21.42 | 14,300 | — | — |
| 2008-04-02 | $16.43 | $21.35 | 4,300 | — | — |
| 2008-04-01 | $16.37 | $21.27 | 6,700 | — | — |
| 2008-03-31 | $15.55 | $20.21 | 31,300 | — | — |
| 2008-03-28 | $15.88 | $20.64 | 15,200 | — | — |
| 2008-03-27 | $15.45 | $20.08 | 30,600 | — | — |
| 2008-03-26 | $15.19 | $19.74 | 12,100 | — | — |
| 2008-03-25 | $15.23 | $19.79 | 16,500 | — | — |
| 2008-03-24 | $15.25 | $19.82 | 32,600 | — | — |
| 2008-03-20 | $15.25 | $19.82 | 6,700 | — | — |
| 2008-03-19 | $15.01 | $19.51 | 8,000 | — | — |
| 2008-03-18 | $15.25 | $19.82 | 62,300 | — | — |
| 2008-03-17 | $15.12 | $19.49 | 10,200 | — | — |
| 2008-03-14 | $15.27 | $19.68 | 7,900 | — | — |
| 2008-03-13 | $15.95 | $20.56 | 14,800 | — | — |
| 2008-03-12 | $16.22 | $20.90 | 6,100 | — | — |
| 2008-03-11 | $15.64 | $20.16 | 17,800 | — | — |
| 2008-03-10 | $15.64 | $20.16 | 16,300 | — | — |
| 2008-03-07 | $15.99 | $20.61 | 8,800 | — | — |
| 2008-03-06 | $16.26 | $20.96 | 15,300 | — | — |
| 2008-03-05 | $16.90 | $21.78 | 5,300 | — | — |
| 2008-03-04 | $16.71 | $21.54 | 3,300 | — | — |
| 2008-03-03 | $17.35 | $22.36 | 5,600 | — | — |
| 2008-02-29 | $17.26 | $22.24 | 20,600 | — | — |
| 2008-02-28 | $17.48 | $22.53 | 5,300 | — | — |
| 2008-02-27 | $17.61 | $22.70 | 24,700 | — | — |
| 2008-02-26 | $18.00 | $23.20 | 23,500 | — | — |
| 2008-02-25 | $16.20 | $20.88 | 11,000 | — | — |
| 2008-02-22 | $15.93 | $20.53 | 11,000 | — | — |
| 2008-02-21 | $17.20 | $22.17 | 1,400 | — | — |
| 2008-02-20 | $17.32 | $22.32 | 3,200 | — | — |
| 2008-02-19 | $17.74 | $22.86 | 2,700 | — | — |
| 2008-02-15 | $17.65 | $22.59 | 3,400 | — | — |
| 2008-02-14 | $17.73 | $22.69 | 6,100 | — | — |
| 2008-02-13 | $17.05 | $21.82 | 6,800 | — | — |
| 2008-02-12 | $17.50 | $22.39 | 8,100 | — | — |
| 2008-02-11 | $16.33 | $20.90 | 6,000 | — | — |
| 2008-02-08 | $16.56 | $21.19 | 3,300 | — | — |
| 2008-02-07 | $16.60 | $21.24 | 10,800 | — | — |
| 2008-02-06 | $16.22 | $20.76 | 6,100 | — | — |
| 2008-02-05 | $16.70 | $21.37 | 11,800 | — | — |
| 2008-02-04 | $16.64 | $21.29 | 9,700 | — | — |
| 2008-02-01 | $17.14 | $21.93 | 7,100 | — | — |
| 2008-01-31 | $16.64 | $21.29 | 13,800 | — | — |
| 2008-01-30 | $16.08 | $20.58 | 3,400 | — | — |
| 2008-01-29 | $16.09 | $20.59 | 7,000 | — | — |
| 2008-01-28 | $15.89 | $20.33 | 4,300 | — | — |
| 2008-01-25 | $15.86 | $20.30 | 9,500 | — | — |
| 2008-01-24 | $16.05 | $20.54 | 34,800 | — | — |
| 2008-01-23 | $16.34 | $20.91 | 13,600 | — | — |
| 2008-01-22 | $16.00 | $20.47 | 8,800 | — | — |
| 2008-01-18 | $16.64 | $21.29 | 5,100 | — | — |
| 2008-01-17 | $16.61 | $21.09 | 6,900 | — | — |
| 2008-01-16 | $16.60 | $21.08 | 15,700 | — | — |
| 2008-01-15 | $16.48 | $20.93 | 8,500 | — | — |
| 2008-01-14 | $16.05 | $20.38 | 8,000 | — | — |
| 2008-01-11 | $16.60 | $21.08 | 14,500 | — | — |
| 2008-01-10 | $16.54 | $21.01 | 3,200 | — | — |
| 2008-01-09 | $16.81 | $21.35 | 6,600 | — | — |
| 2008-01-08 | $16.98 | $21.56 | 6,500 | — | — |
| 2008-01-07 | $17.00 | $21.59 | 31,200 | — | — |
| 2008-01-04 | $17.05 | $21.65 | 5,900 | — | — |
| 2008-01-03 | $17.02 | $21.62 | 7,300 | — | — |
| 2008-01-02 | $17.50 | $22.23 | 6,800 | — | — |