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
- 1994-01-20 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 | $9.55 | $9.55 | 578,200 | — | — |
| 2008-12-30 | $9.19 | $9.19 | 555,800 | — | — |
| 2008-12-29 | $8.92 | $8.92 | 424,200 | — | — |
| 2008-12-26 | $8.99 | $8.99 | 315,600 | — | — |
| 2008-12-24 | $8.84 | $8.84 | 502,600 | — | — |
| 2008-12-23 | $8.87 | $8.87 | 548,600 | — | — |
| 2008-12-22 | $9.09 | $9.09 | 614,800 | — | — |
| 2008-12-19 | $9.22 | $9.22 | 1,004,600 | — | — |
| 2008-12-18 | $8.81 | $8.81 | 584,400 | — | — |
| 2008-12-17 | $8.81 | $8.81 | 911,600 | — | — |
| 2008-12-16 | $8.70 | $8.70 | 800,600 | — | — |
| 2008-12-15 | $8.38 | $8.38 | 534,200 | — | — |
| 2008-12-12 | $8.64 | $8.64 | 729,600 | — | — |
| 2008-12-11 | $8.48 | $8.48 | 703,400 | — | — |
| 2008-12-10 | $8.71 | $8.71 | 907,200 | — | — |
| 2008-12-09 | $8.35 | $8.35 | 799,200 | — | — |
| 2008-12-08 | $8.31 | $8.31 | 1,173,200 | — | — |
| 2008-12-05 | $8.26 | $8.26 | 844,600 | — | — |
| 2008-12-04 | $7.84 | $7.84 | 1,678,400 | — | — |
| 2008-12-03 | $8.08 | $8.08 | 1,270,400 | — | — |
| 2008-12-02 | $7.69 | $7.69 | 1,238,000 | — | — |
| 2008-12-01 | $7.57 | $7.57 | 1,220,000 | — | — |
| 2008-11-28 | $7.87 | $7.87 | 379,200 | — | — |
| 2008-11-26 | $8.00 | $8.00 | 902,600 | — | — |
| 2008-11-25 | $8.00 | $8.00 | 2,363,600 | — | — |
| 2008-11-24 | $7.77 | $7.77 | 1,632,000 | — | — |
| 2008-11-21 | $7.52 | $7.52 | 1,865,600 | — | — |
| 2008-11-20 | $7.57 | $7.57 | 1,410,400 | — | — |
| 2008-11-19 | $8.25 | $8.25 | 939,200 | — | — |
| 2008-11-18 | $8.88 | $8.88 | 1,648,200 | — | — |
| 2008-11-17 | $8.90 | $8.90 | 711,200 | — | — |
| 2008-11-14 | $9.03 | $9.03 | 835,800 | — | — |
| 2008-11-13 | $9.50 | $9.50 | 1,969,400 | — | — |
| 2008-11-12 | $9.21 | $9.21 | 912,000 | — | — |
| 2008-11-11 | $9.90 | $9.90 | 934,400 | — | — |
| 2008-11-10 | $10.37 | $10.37 | 370,400 | — | — |
| 2008-11-07 | $10.48 | $10.48 | 505,200 | — | — |
| 2008-11-06 | $10.53 | $10.53 | 750,000 | — | — |
| 2008-11-05 | $10.79 | $10.79 | 907,000 | — | — |
| 2008-11-04 | $11.21 | $11.21 | 966,200 | — | — |
| 2008-11-03 | $11.86 | $11.85 | 892,600 | — | — |
| 2008-10-31 | $11.62 | $11.62 | 1,618,600 | — | — |
| 2008-10-30 | $11.13 | $11.13 | 933,800 | — | — |
| 2008-10-29 | $10.29 | $10.29 | 2,109,800 | — | — |
| 2008-10-28 | $10.61 | $10.61 | 1,316,200 | — | — |
| 2008-10-27 | $10.60 | $10.60 | 1,516,200 | — | — |
| 2008-10-24 | $11.14 | $11.14 | 1,208,800 | — | — |
| 2008-10-23 | $11.63 | $11.63 | 942,600 | — | — |
| 2008-10-22 | $11.94 | $11.94 | 869,400 | — | — |
| 2008-10-21 | $12.34 | $12.34 | 703,600 | — | — |
| 2008-10-20 | $12.52 | $12.52 | 1,406,000 | — | — |
| 2008-10-17 | $12.41 | $12.41 | 1,514,000 | — | — |
| 2008-10-16 | $11.76 | $11.76 | 1,864,800 | — | — |
| 2008-10-15 | $10.95 | $10.95 | 1,048,200 | — | — |
| 2008-10-14 | $11.37 | $11.37 | 1,310,400 | — | — |
| 2008-10-13 | $11.74 | $11.74 | 1,098,800 | — | — |
| 2008-10-10 | $10.50 | $10.50 | 2,425,400 | — | — |
| 2008-10-09 | $10.03 | $10.03 | 1,335,400 | — | — |
| 2008-10-08 | $11.13 | $11.13 | 1,391,400 | — | — |
| 2008-10-07 | $11.78 | $11.78 | 787,200 | — | — |
| 2008-10-06 | $12.33 | $12.32 | 1,425,000 | — | — |
| 2008-10-03 | $13.09 | $13.09 | 800,400 | — | — |
| 2008-10-02 | $13.72 | $13.72 | 817,400 | — | — |
| 2008-10-01 | $14.34 | $14.34 | 647,600 | — | — |
| 2008-09-30 | $13.77 | $13.77 | 951,800 | — | — |
| 2008-09-29 | $13.45 | $13.45 | 782,200 | — | — |
| 2008-09-26 | $13.87 | $13.87 | 773,000 | — | — |
| 2008-09-25 | $13.68 | $13.68 | 1,010,600 | — | — |
| 2008-09-24 | $13.72 | $13.72 | 1,625,000 | — | — |
| 2008-09-23 | $14.49 | $14.49 | 3,139,200 | — | — |
| 2008-09-22 | $15.49 | $15.49 | 3,290,600 | — | — |
| 2008-09-19 | $15.01 | $15.01 | 2,694,800 | — | — |
| 2008-09-18 | $14.25 | $14.25 | 2,528,200 | — | — |
| 2008-09-17 | $13.81 | $13.81 | 1,392,400 | — | — |
| 2008-09-16 | $13.58 | $13.57 | 962,600 | — | — |
| 2008-09-15 | $12.91 | $12.91 | 980,600 | — | — |
| 2008-09-12 | $12.91 | $12.91 | 722,800 | — | — |
| 2008-09-11 | $13.06 | $13.06 | 884,600 | — | — |
| 2008-09-10 | $13.12 | $13.12 | 910,000 | — | — |
| 2008-09-09 | $13.44 | $13.44 | 953,600 | — | — |
| 2008-09-08 | $13.36 | $13.36 | 660,200 | — | — |
| 2008-09-05 | $13.34 | $13.34 | 974,800 | — | — |
| 2008-09-04 | $13.15 | $13.15 | 661,200 | — | — |
| 2008-09-03 | $13.34 | $13.34 | 716,400 | — | — |
| 2008-09-02 | $13.28 | $13.28 | 1,004,600 | — | — |
| 2008-08-29 | $13.00 | $13.00 | 679,000 | — | — |
| 2008-08-28 | $13.20 | $13.20 | 587,800 | — | — |
| 2008-08-27 | $12.86 | $12.86 | 2,036,000 | — | — |
| 2008-08-26 | $12.50 | $12.50 | 933,200 | — | — |
| 2008-08-25 | $12.42 | $12.42 | 1,062,000 | — | — |
| 2008-08-22 | $12.73 | $12.73 | 588,000 | — | — |
| 2008-08-21 | $12.60 | $12.60 | 712,000 | — | — |
| 2008-08-20 | $12.98 | $12.98 | 670,200 | — | — |
| 2008-08-19 | $12.90 | $12.90 | 683,800 | — | — |
| 2008-08-18 | $13.09 | $13.09 | 635,000 | — | — |
| 2008-08-15 | $13.34 | $13.34 | 668,800 | — | — |
| 2008-08-14 | $13.28 | $13.28 | 580,800 | — | — |
| 2008-08-13 | $13.35 | $13.35 | 577,800 | — | — |
| 2008-08-12 | $13.26 | $13.26 | 785,600 | — | — |
| 2008-08-11 | $13.60 | $13.60 | 782,000 | — | — |
| 2008-08-08 | $12.63 | $12.63 | 958,400 | — | — |
| 2008-08-07 | $12.35 | $12.35 | 731,800 | — | — |
| 2008-08-06 | $12.61 | $12.60 | 1,946,400 | — | — |
| 2008-08-05 | $13.32 | $13.32 | 931,800 | — | — |
| 2008-08-04 | $13.17 | $13.17 | 975,400 | — | — |
| 2008-08-01 | $13.18 | $13.18 | 1,127,600 | — | — |
| 2008-07-31 | $13.07 | $13.07 | 404,800 | — | — |
| 2008-07-30 | $13.23 | $13.23 | 515,000 | — | — |
| 2008-07-29 | $13.28 | $13.28 | 1,041,200 | — | — |
| 2008-07-28 | $13.15 | $13.15 | 1,260,200 | — | — |
| 2008-07-25 | $12.65 | $12.65 | 550,400 | — | — |
| 2008-07-24 | $12.63 | $12.63 | 508,000 | — | — |
| 2008-07-23 | $12.91 | $12.91 | 680,200 | — | — |
| 2008-07-22 | $12.68 | $12.68 | 633,400 | — | — |
| 2008-07-21 | $12.28 | $12.28 | 408,600 | — | — |
| 2008-07-18 | $12.14 | $12.14 | 615,000 | — | — |
| 2008-07-17 | $12.00 | $12.00 | 1,284,000 | — | — |
| 2008-07-16 | $12.20 | $12.20 | 404,000 | — | — |
| 2008-07-15 | $11.97 | $11.97 | 747,000 | — | — |
| 2008-07-14 | $11.83 | $11.83 | 611,000 | — | — |
| 2008-07-11 | $11.83 | $11.82 | 937,600 | — | — |
| 2008-07-10 | $11.92 | $11.92 | 1,117,400 | — | — |
| 2008-07-09 | $11.75 | $11.75 | 1,325,400 | — | — |
| 2008-07-08 | $11.87 | $11.87 | 1,228,400 | — | — |
| 2008-07-07 | $11.59 | $11.59 | 577,600 | — | — |
| 2008-07-03 | $11.49 | $11.49 | 194,200 | — | — |
| 2008-07-02 | $11.55 | $11.55 | 793,000 | — | — |
| 2008-07-01 | $11.79 | $11.79 | 1,106,400 | — | — |
| 2008-06-30 | $11.74 | $11.74 | 848,400 | — | — |
| 2008-06-27 | $11.92 | $11.92 | 1,763,400 | — | — |
| 2008-06-26 | $12.17 | $12.17 | 709,200 | — | — |
| 2008-06-25 | $12.51 | $12.51 | 1,045,000 | — | — |
| 2008-06-24 | $12.78 | $12.78 | 525,000 | — | — |
| 2008-06-23 | $12.86 | $12.86 | 456,000 | — | — |
| 2008-06-20 | $13.24 | $13.24 | 1,388,400 | — | — |
| 2008-06-19 | $13.43 | $13.43 | 401,800 | — | — |
| 2008-06-18 | $13.28 | $13.28 | 401,600 | — | — |
| 2008-06-17 | $13.53 | $13.53 | 495,000 | — | — |
| 2008-06-16 | $13.58 | $13.58 | 941,600 | — | — |
| 2008-06-13 | $13.75 | $13.75 | 1,404,600 | — | — |
| 2008-06-12 | $14.02 | $14.02 | 835,800 | — | — |
| 2008-06-11 | $14.15 | $14.15 | 661,600 | — | — |
| 2008-06-10 | $14.55 | $14.55 | 478,000 | — | — |
| 2008-06-09 | $14.56 | $14.56 | 758,400 | — | — |
| 2008-06-06 | $14.46 | $14.46 | 949,400 | — | — |
| 2008-06-05 | $14.60 | $14.60 | 612,800 | — | — |
| 2008-06-04 | $14.46 | $14.46 | 1,025,400 | — | — |
| 2008-06-03 | $14.56 | $14.56 | 1,127,400 | — | — |
| 2008-06-02 | $14.44 | $14.44 | 1,759,600 | — | — |
| 2008-05-30 | $14.39 | $14.39 | 635,200 | — | — |
| 2008-05-29 | $14.37 | $14.37 | 639,800 | — | — |
| 2008-05-28 | $14.04 | $14.04 | 889,200 | — | — |
| 2008-05-27 | $13.85 | $13.85 | 681,800 | — | — |
| 2008-05-23 | $13.35 | $13.35 | 585,200 | — | — |
| 2008-05-22 | $13.40 | $13.40 | 693,800 | — | — |
| 2008-05-21 | $13.33 | $13.33 | 551,200 | — | — |
| 2008-05-20 | $13.26 | $13.26 | 535,800 | — | — |
| 2008-05-19 | $13.37 | $13.37 | 653,400 | — | — |
| 2008-05-16 | $13.27 | $13.27 | 602,600 | — | — |
| 2008-05-15 | $13.39 | $13.39 | 542,200 | — | — |
| 2008-05-14 | $13.15 | $13.15 | 862,800 | — | — |
| 2008-05-13 | $13.06 | $13.06 | 762,400 | — | — |
| 2008-05-12 | $13.18 | $13.18 | 565,000 | — | — |
| 2008-05-09 | $13.13 | $13.13 | 1,173,600 | — | — |
| 2008-05-08 | $13.04 | $13.04 | 988,400 | — | — |
| 2008-05-07 | $13.16 | $13.16 | 1,471,800 | — | — |
| 2008-05-06 | $12.76 | $12.76 | 1,370,200 | — | — |
| 2008-05-05 | $12.76 | $12.76 | 2,933,400 | — | — |
| 2008-05-02 | $12.31 | $12.31 | 1,152,200 | — | — |
| 2008-05-01 | $12.58 | $12.57 | 1,115,400 | — | — |
| 2008-04-30 | $12.34 | $12.34 | 909,800 | — | — |
| 2008-04-29 | $12.40 | $12.40 | 1,168,000 | — | — |
| 2008-04-28 | $12.51 | $12.51 | 826,800 | — | — |
| 2008-04-25 | $12.62 | $12.62 | 762,000 | — | — |
| 2008-04-24 | $12.68 | $12.68 | 1,845,400 | — | — |
| 2008-04-23 | $12.87 | $12.87 | 483,200 | — | — |
| 2008-04-22 | $13.01 | $13.01 | 634,000 | — | — |
| 2008-04-21 | $13.07 | $13.07 | 1,176,200 | — | — |
| 2008-04-18 | $13.29 | $13.29 | 1,532,600 | — | — |
| 2008-04-17 | $13.63 | $13.63 | 376,200 | — | — |
| 2008-04-16 | $13.85 | $13.85 | 926,000 | — | — |
| 2008-04-15 | $13.68 | $13.68 | 408,400 | — | — |
| 2008-04-14 | $13.37 | $13.37 | 639,400 | — | — |
| 2008-04-11 | $13.21 | $13.21 | 879,400 | — | — |
| 2008-04-10 | $13.74 | $13.74 | 1,665,600 | — | — |
| 2008-04-09 | $14.36 | $14.36 | 473,000 | — | — |
| 2008-04-08 | $14.84 | $14.84 | 590,200 | — | — |
| 2008-04-07 | $14.80 | $14.80 | 772,800 | — | — |
| 2008-04-04 | $14.74 | $14.74 | 502,600 | — | — |
| 2008-04-03 | $14.92 | $14.92 | 519,800 | — | — |
| 2008-04-02 | $15.16 | $15.16 | 844,200 | — | — |
| 2008-04-01 | $15.18 | $15.18 | 972,200 | — | — |
| 2008-03-31 | $14.75 | $14.75 | 1,270,000 | — | — |
| 2008-03-28 | $14.08 | $14.08 | 1,112,200 | — | — |
| 2008-03-27 | $13.69 | $13.69 | 832,800 | — | — |
| 2008-03-26 | $13.80 | $13.80 | 652,800 | — | — |
| 2008-03-25 | $14.13 | $14.13 | 481,400 | — | — |
| 2008-03-24 | $13.96 | $13.96 | 573,400 | — | — |
| 2008-03-20 | $13.71 | $13.71 | 1,775,800 | — | — |
| 2008-03-19 | $14.02 | $14.02 | 671,200 | — | — |
| 2008-03-18 | $14.04 | $14.04 | 683,600 | — | — |
| 2008-03-17 | $13.38 | $13.38 | 533,600 | — | — |
| 2008-03-14 | $13.47 | $13.47 | 381,200 | — | — |
| 2008-03-13 | $13.72 | $13.71 | 448,400 | — | — |
| 2008-03-12 | $13.70 | $13.70 | 623,400 | — | — |
| 2008-03-11 | $13.54 | $13.54 | 790,800 | — | — |
| 2008-03-10 | $13.40 | $13.40 | 999,800 | — | — |
| 2008-03-07 | $13.25 | $13.25 | 1,075,000 | — | — |
| 2008-03-06 | $13.21 | $13.21 | 586,800 | — | — |
| 2008-03-05 | $13.51 | $13.51 | 550,400 | — | — |
| 2008-03-04 | $13.52 | $13.52 | 811,800 | — | — |
| 2008-03-03 | $13.65 | $13.65 | 951,400 | — | — |
| 2008-02-29 | $13.50 | $13.50 | 1,221,800 | — | — |
| 2008-02-28 | $13.89 | $13.89 | 547,600 | — | — |
| 2008-02-27 | $14.00 | $14.00 | 535,200 | — | — |
| 2008-02-26 | $14.11 | $14.11 | 755,600 | — | — |
| 2008-02-25 | $14.04 | $14.04 | 1,197,400 | — | — |
| 2008-02-22 | $13.50 | $13.50 | 1,068,400 | — | — |
| 2008-02-21 | $13.35 | $13.35 | 1,014,800 | — | — |
| 2008-02-20 | $13.19 | $13.19 | 455,800 | — | — |
| 2008-02-19 | $12.91 | $12.91 | 402,600 | — | — |
| 2008-02-15 | $12.97 | $12.97 | 485,200 | — | — |
| 2008-02-14 | $13.04 | $13.04 | 479,800 | — | — |
| 2008-02-13 | $13.26 | $13.26 | 569,000 | — | — |
| 2008-02-12 | $13.20 | $13.20 | 578,400 | — | — |
| 2008-02-11 | $13.18 | $13.18 | 715,200 | — | — |
| 2008-02-08 | $12.94 | $12.94 | 743,200 | — | — |
| 2008-02-07 | $13.06 | $13.06 | 874,600 | — | — |
| 2008-02-06 | $12.74 | $12.74 | 1,269,000 | — | — |
| 2008-02-05 | $13.05 | $13.05 | 1,529,400 | — | — |
| 2008-02-04 | $13.86 | $13.85 | 1,345,600 | — | — |
| 2008-02-01 | $13.90 | $13.90 | 1,306,000 | — | — |
| 2008-01-31 | $13.50 | $13.50 | 2,762,000 | — | — |
| 2008-01-30 | $13.74 | $13.74 | 531,600 | — | — |
| 2008-01-29 | $14.01 | $14.01 | 444,200 | — | — |
| 2008-01-28 | $13.99 | $13.99 | 541,600 | — | — |
| 2008-01-25 | $13.63 | $13.63 | 840,400 | — | — |
| 2008-01-24 | $13.93 | $13.93 | 813,200 | — | — |
| 2008-01-23 | $13.96 | $13.96 | 1,371,600 | — | — |
| 2008-01-22 | $13.68 | $13.68 | 1,409,000 | — | — |
| 2008-01-18 | $13.60 | $13.60 | 901,000 | — | — |
| 2008-01-17 | $13.65 | $13.65 | 738,200 | — | — |
| 2008-01-16 | $13.88 | $13.88 | 693,000 | — | — |
| 2008-01-15 | $13.84 | $13.84 | 979,200 | — | — |
| 2008-01-14 | $13.94 | $13.94 | 655,200 | — | — |
| 2008-01-11 | $14.20 | $14.20 | 989,200 | — | — |
| 2008-01-10 | $14.49 | $14.49 | 652,200 | — | — |
| 2008-01-09 | $14.53 | $14.53 | 1,121,200 | — | — |
| 2008-01-08 | $14.70 | $14.70 | 776,800 | — | — |
| 2008-01-07 | $15.10 | $15.10 | 1,750,800 | — | — |
| 2008-01-04 | $14.93 | $14.93 | 1,529,200 | — | — |
| 2008-01-03 | $15.64 | $15.64 | 681,800 | — | — |
| 2008-01-02 | $15.88 | $15.88 | 425,800 | — | — |