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
- 1983-11-29 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 | $10.62 | $12.02 | 356,100 | — | — |
| 2008-12-30 | $10.47 | $11.86 | 280,200 | — | — |
| 2008-12-29 | $10.09 | $11.42 | 135,150 | — | — |
| 2008-12-26 | $10.31 | $11.67 | 94,350 | — | — |
| 2008-12-24 | $10.21 | $11.56 | 101,250 | — | — |
| 2008-12-23 | $9.94 | $11.25 | 275,550 | — | — |
| 2008-12-22 | $10.16 | $11.50 | 394,200 | — | — |
| 2008-12-19 | $10.25 | $11.60 | 720,000 | — | — |
| 2008-12-18 | $9.88 | $11.19 | 210,600 | — | — |
| 2008-12-17 | $9.75 | $11.04 | 273,600 | — | — |
| 2008-12-16 | $9.71 | $11.00 | 480,150 | — | — |
| 2008-12-15 | $9.16 | $10.37 | 354,150 | — | — |
| 2008-12-12 | $9.49 | $10.75 | 712,950 | — | — |
| 2008-12-11 | $9.13 | $10.34 | 364,500 | — | — |
| 2008-12-10 | $9.44 | $10.69 | 228,300 | — | — |
| 2008-12-09 | $9.46 | $10.71 | 344,850 | — | — |
| 2008-12-08 | $9.81 | $11.10 | 636,750 | — | — |
| 2008-12-05 | $9.72 | $11.01 | 424,800 | — | — |
| 2008-12-04 | $9.22 | $10.44 | 377,400 | — | — |
| 2008-12-03 | $9.33 | $10.56 | 645,150 | — | — |
| 2008-12-02 | $9.34 | $10.58 | 547,950 | — | — |
| 2008-12-01 | $9.33 | $10.56 | 397,200 | — | — |
| 2008-11-28 | $10.60 | $12.00 | 73,350 | — | — |
| 2008-11-26 | $10.17 | $11.52 | 372,450 | — | — |
| 2008-11-25 | $9.66 | $10.94 | 492,000 | — | — |
| 2008-11-24 | $9.80 | $11.10 | 526,950 | — | — |
| 2008-11-21 | $9.47 | $10.72 | 1,052,400 | — | — |
| 2008-11-20 | $8.61 | $9.74 | 765,300 | — | — |
| 2008-11-19 | $8.95 | $10.14 | 270,000 | — | — |
| 2008-11-18 | $9.59 | $10.85 | 436,650 | — | — |
| 2008-11-17 | $9.41 | $10.65 | 213,300 | — | — |
| 2008-11-14 | $9.31 | $10.54 | 311,100 | — | — |
| 2008-11-13 | $9.73 | $11.01 | 444,750 | — | — |
| 2008-11-12 | $9.04 | $10.24 | 347,700 | — | — |
| 2008-11-11 | $9.49 | $10.75 | 271,200 | — | — |
| 2008-11-10 | $9.60 | $10.87 | 290,550 | — | — |
| 2008-11-07 | $9.91 | $11.22 | 375,600 | — | — |
| 2008-11-06 | $9.54 | $10.80 | 651,300 | — | — |
| 2008-11-05 | $9.67 | $10.95 | 513,300 | — | — |
| 2008-11-04 | $10.40 | $11.78 | 367,650 | — | — |
| 2008-11-03 | $10.80 | $12.23 | 414,450 | — | — |
| 2008-10-31 | $11.04 | $12.50 | 544,650 | — | — |
| 2008-10-30 | $10.65 | $12.06 | 317,550 | — | — |
| 2008-10-29 | $10.02 | $11.35 | 538,350 | — | — |
| 2008-10-28 | $9.95 | $11.26 | 451,350 | — | — |
| 2008-10-27 | $9.18 | $10.39 | 403,650 | — | — |
| 2008-10-24 | $9.27 | $10.50 | 413,400 | — | — |
| 2008-10-23 | $9.57 | $10.83 | 568,500 | — | — |
| 2008-10-22 | $9.90 | $11.21 | 397,650 | — | — |
| 2008-10-21 | $10.07 | $11.28 | 349,650 | — | — |
| 2008-10-20 | $10.13 | $11.34 | 336,750 | — | — |
| 2008-10-17 | $9.69 | $10.85 | 635,700 | — | — |
| 2008-10-16 | $9.91 | $11.11 | 895,050 | — | — |
| 2008-10-15 | $9.33 | $10.46 | 1,106,100 | — | — |
| 2008-10-14 | $10.09 | $11.30 | 408,000 | — | — |
| 2008-10-13 | $10.25 | $11.49 | 351,000 | — | — |
| 2008-10-10 | $9.51 | $10.66 | 1,150,950 | — | — |
| 2008-10-09 | $9.23 | $10.34 | 749,100 | — | — |
| 2008-10-08 | $9.93 | $11.12 | 845,550 | — | — |
| 2008-10-07 | $10.51 | $11.78 | 552,450 | — | — |
| 2008-10-06 | $11.31 | $12.67 | 471,750 | — | — |
| 2008-10-03 | $11.66 | $13.06 | 306,300 | — | — |
| 2008-10-02 | $11.79 | $13.20 | 259,050 | — | — |
| 2008-10-01 | $12.06 | $13.51 | 254,250 | — | — |
| 2008-09-30 | $12.19 | $13.66 | 456,900 | — | — |
| 2008-09-29 | $12.21 | $13.68 | 441,750 | — | — |
| 2008-09-26 | $12.67 | $14.20 | 384,300 | — | — |
| 2008-09-25 | $12.48 | $13.98 | 288,300 | — | — |
| 2008-09-24 | $12.35 | $13.84 | 360,000 | — | — |
| 2008-09-23 | $13.08 | $14.65 | 441,900 | — | — |
| 2008-09-22 | $13.19 | $14.78 | 301,050 | — | — |
| 2008-09-19 | $13.26 | $14.85 | 1,515,450 | — | — |
| 2008-09-18 | $13.35 | $14.95 | 1,602,900 | — | — |
| 2008-09-17 | $12.69 | $14.21 | 621,450 | — | — |
| 2008-09-16 | $13.05 | $14.62 | 587,550 | — | — |
| 2008-09-15 | $12.64 | $14.16 | 337,800 | — | — |
| 2008-09-12 | $12.94 | $14.50 | 395,400 | — | — |
| 2008-09-11 | $12.86 | $14.41 | 512,250 | — | — |
| 2008-09-10 | $12.97 | $14.53 | 255,150 | — | — |
| 2008-09-09 | $12.68 | $14.20 | 288,750 | — | — |
| 2008-09-08 | $12.65 | $14.17 | 372,750 | — | — |
| 2008-09-05 | $12.43 | $13.93 | 309,750 | — | — |
| 2008-09-04 | $12.41 | $13.90 | 443,550 | — | — |
| 2008-09-03 | $12.95 | $14.51 | 273,450 | — | — |
| 2008-09-02 | $13.01 | $14.58 | 268,350 | — | — |
| 2008-08-29 | $12.99 | $14.55 | 305,250 | — | — |
| 2008-08-28 | $12.94 | $14.50 | 297,450 | — | — |
| 2008-08-27 | $12.81 | $14.35 | 210,900 | — | — |
| 2008-08-26 | $12.55 | $14.06 | 216,150 | — | — |
| 2008-08-25 | $12.55 | $14.06 | 222,300 | — | — |
| 2008-08-22 | $12.78 | $14.32 | 198,000 | — | — |
| 2008-08-21 | $12.49 | $14.00 | 214,950 | — | — |
| 2008-08-20 | $12.71 | $14.23 | 306,450 | — | — |
| 2008-08-19 | $12.67 | $14.19 | 306,000 | — | — |
| 2008-08-18 | $12.70 | $14.23 | 469,950 | — | — |
| 2008-08-15 | $12.56 | $14.07 | 541,650 | — | — |
| 2008-08-14 | $12.83 | $14.37 | 500,400 | — | — |
| 2008-08-13 | $12.97 | $14.53 | 813,300 | — | — |
| 2008-08-12 | $13.08 | $14.65 | 619,800 | — | — |
| 2008-08-11 | $12.60 | $14.12 | 463,650 | — | — |
| 2008-08-08 | $11.71 | $13.11 | 432,750 | — | — |
| 2008-08-07 | $11.36 | $12.73 | 356,400 | — | — |
| 2008-08-06 | $11.13 | $12.46 | 377,250 | — | — |
| 2008-08-05 | $11.59 | $12.99 | 452,100 | — | — |
| 2008-08-04 | $11.19 | $12.53 | 224,550 | — | — |
| 2008-08-01 | $11.08 | $12.41 | 202,800 | — | — |
| 2008-07-31 | $11.07 | $12.40 | 298,050 | — | — |
| 2008-07-30 | $11.19 | $12.54 | 492,750 | — | — |
| 2008-07-29 | $11.01 | $12.34 | 257,850 | — | — |
| 2008-07-28 | $10.67 | $11.96 | 324,600 | — | — |
| 2008-07-25 | $10.97 | $12.29 | 301,800 | — | — |
| 2008-07-24 | $11.00 | $12.32 | 293,100 | — | — |
| 2008-07-23 | $11.03 | $12.35 | 409,050 | — | — |
| 2008-07-22 | $10.75 | $11.93 | 420,150 | — | — |
| 2008-07-21 | $10.66 | $11.83 | 211,800 | — | — |
| 2008-07-18 | $10.59 | $11.76 | 331,950 | — | — |
| 2008-07-17 | $10.49 | $11.65 | 558,300 | — | — |
| 2008-07-16 | $10.96 | $12.16 | 774,450 | — | — |
| 2008-07-15 | $10.60 | $11.76 | 690,600 | — | — |
| 2008-07-14 | $10.36 | $11.50 | 262,650 | — | — |
| 2008-07-11 | $10.31 | $11.45 | 384,750 | — | — |
| 2008-07-10 | $10.09 | $11.20 | 228,450 | — | — |
| 2008-07-09 | $9.94 | $11.03 | 192,300 | — | — |
| 2008-07-08 | $10.21 | $11.34 | 354,600 | — | — |
| 2008-07-07 | $9.79 | $10.86 | 237,300 | — | — |
| 2008-07-03 | $9.99 | $11.08 | 215,700 | — | — |
| 2008-07-02 | $9.83 | $10.91 | 323,700 | — | — |
| 2008-07-01 | $10.13 | $11.24 | 440,700 | — | — |
| 2008-06-30 | $10.15 | $11.26 | 455,100 | — | — |
| 2008-06-27 | $10.25 | $11.37 | 1,073,100 | — | — |
| 2008-06-26 | $10.43 | $11.58 | 328,500 | — | — |
| 2008-06-25 | $10.64 | $11.81 | 336,150 | — | — |
| 2008-06-24 | $10.48 | $11.63 | 308,250 | — | — |
| 2008-06-23 | $10.65 | $11.82 | 264,300 | — | — |
| 2008-06-20 | $10.51 | $11.67 | 800,250 | — | — |
| 2008-06-19 | $10.81 | $11.99 | 238,800 | — | — |
| 2008-06-18 | $10.71 | $11.89 | 175,200 | — | — |
| 2008-06-17 | $10.80 | $11.99 | 241,500 | — | — |
| 2008-06-16 | $10.86 | $12.05 | 271,800 | — | — |
| 2008-06-13 | $10.92 | $12.12 | 248,250 | — | — |
| 2008-06-12 | $10.70 | $11.88 | 435,750 | — | — |
| 2008-06-11 | $10.79 | $11.98 | 566,250 | — | — |
| 2008-06-10 | $11.15 | $12.38 | 508,950 | — | — |
| 2008-06-09 | $11.22 | $12.45 | 340,500 | — | — |
| 2008-06-06 | $11.40 | $12.65 | 300,900 | — | — |
| 2008-06-05 | $11.69 | $12.97 | 404,250 | — | — |
| 2008-06-04 | $11.51 | $12.77 | 268,050 | — | — |
| 2008-06-03 | $11.44 | $12.70 | 310,650 | — | — |
| 2008-06-02 | $11.55 | $12.82 | 455,850 | — | — |
| 2008-05-30 | $11.76 | $13.05 | 450,000 | — | — |
| 2008-05-29 | $11.85 | $13.16 | 371,400 | — | — |
| 2008-05-28 | $11.71 | $12.99 | 392,250 | — | — |
| 2008-05-27 | $11.41 | $12.67 | 198,300 | — | — |
| 2008-05-23 | $11.07 | $12.29 | 278,850 | — | — |
| 2008-05-22 | $11.20 | $12.43 | 379,500 | — | — |
| 2008-05-21 | $10.92 | $12.12 | 461,250 | — | — |
| 2008-05-20 | $10.62 | $11.79 | 296,250 | — | — |
| 2008-05-19 | $10.64 | $11.81 | 301,050 | — | — |
| 2008-05-16 | $10.67 | $11.84 | 303,900 | — | — |
| 2008-05-15 | $10.99 | $12.20 | 212,700 | — | — |
| 2008-05-14 | $10.84 | $12.03 | 375,450 | — | — |
| 2008-05-13 | $11.05 | $12.27 | 369,600 | — | — |
| 2008-05-12 | $10.79 | $11.98 | 324,900 | — | — |
| 2008-05-09 | $10.60 | $11.76 | 401,850 | — | — |
| 2008-05-08 | $10.59 | $11.75 | 741,150 | — | — |
| 2008-05-07 | $11.07 | $12.28 | 1,264,500 | — | — |
| 2008-05-06 | $10.38 | $11.52 | 231,000 | — | — |
| 2008-05-05 | $10.48 | $11.63 | 269,400 | — | — |
| 2008-05-02 | $10.51 | $11.67 | 376,200 | — | — |
| 2008-05-01 | $10.50 | $11.65 | 486,600 | — | — |
| 2008-04-30 | $10.17 | $11.29 | 487,500 | — | — |
| 2008-04-29 | $10.05 | $11.15 | 293,250 | — | — |
| 2008-04-28 | $10.11 | $11.22 | 409,500 | — | — |
| 2008-04-25 | $10.07 | $11.18 | 515,550 | — | — |
| 2008-04-24 | $9.88 | $10.97 | 607,350 | — | — |
| 2008-04-23 | $9.67 | $10.74 | 511,350 | — | — |
| 2008-04-22 | $9.94 | $10.93 | 931,200 | — | — |
| 2008-04-21 | $10.25 | $11.27 | 1,585,050 | — | — |
| 2008-04-18 | $9.81 | $10.78 | 1,464,900 | — | — |
| 2008-04-17 | $9.67 | $10.63 | 2,487,450 | — | — |
| 2008-04-16 | $10.38 | $11.41 | 7,186,800 | — | — |
| 2008-04-15 | $13.60 | $14.95 | 888,900 | — | — |
| 2008-04-14 | $13.19 | $14.50 | 470,250 | — | — |
| 2008-04-11 | $13.29 | $14.61 | 376,950 | — | — |
| 2008-04-10 | $13.80 | $15.17 | 302,850 | — | — |
| 2008-04-09 | $13.75 | $15.11 | 605,700 | — | — |
| 2008-04-08 | $13.79 | $15.16 | 183,750 | — | — |
| 2008-04-07 | $13.93 | $15.32 | 373,050 | — | — |
| 2008-04-04 | $13.70 | $15.06 | 382,200 | — | — |
| 2008-04-03 | $13.55 | $14.89 | 235,950 | — | — |
| 2008-04-02 | $13.56 | $14.91 | 657,750 | — | — |
| 2008-04-01 | $13.39 | $14.72 | 919,200 | — | — |
| 2008-03-31 | $13.76 | $15.13 | 372,300 | — | — |
| 2008-03-28 | $13.81 | $15.18 | 439,650 | — | — |
| 2008-03-27 | $13.92 | $15.30 | 420,900 | — | — |
| 2008-03-26 | $14.17 | $15.57 | 519,450 | — | — |
| 2008-03-25 | $14.28 | $15.70 | 563,400 | — | — |
| 2008-03-24 | $14.66 | $16.12 | 827,550 | — | — |
| 2008-03-20 | $14.45 | $15.88 | 1,327,200 | — | — |
| 2008-03-19 | $14.06 | $15.46 | 378,450 | — | — |
| 2008-03-18 | $14.67 | $16.13 | 577,950 | — | — |
| 2008-03-17 | $13.85 | $15.22 | 408,000 | — | — |
| 2008-03-14 | $13.99 | $15.38 | 551,100 | — | — |
| 2008-03-13 | $14.31 | $15.74 | 295,350 | — | — |
| 2008-03-12 | $14.15 | $15.55 | 855,600 | — | — |
| 2008-03-11 | $14.13 | $15.54 | 468,450 | — | — |
| 2008-03-10 | $13.39 | $14.72 | 273,150 | — | — |
| 2008-03-07 | $14.02 | $15.41 | 589,650 | — | — |
| 2008-03-06 | $13.81 | $15.19 | 883,350 | — | — |
| 2008-03-05 | $13.75 | $15.12 | 945,000 | — | — |
| 2008-03-04 | $13.50 | $14.84 | 712,500 | — | — |
| 2008-03-03 | $13.43 | $14.76 | 1,057,650 | — | — |
| 2008-02-29 | $13.19 | $14.50 | 400,950 | — | — |
| 2008-02-28 | $13.45 | $14.79 | 626,250 | — | — |
| 2008-02-27 | $13.40 | $14.73 | 648,750 | — | — |
| 2008-02-26 | $13.55 | $14.89 | 947,250 | — | — |
| 2008-02-25 | $13.79 | $15.16 | 587,550 | — | — |
| 2008-02-22 | $13.61 | $14.97 | 665,850 | — | — |
| 2008-02-21 | $13.83 | $15.21 | 723,600 | — | — |
| 2008-02-20 | $14.23 | $15.64 | 657,150 | — | — |
| 2008-02-19 | $13.73 | $15.09 | 956,550 | — | — |
| 2008-02-15 | $13.85 | $15.22 | 1,254,600 | — | — |
| 2008-02-14 | $13.98 | $15.37 | 1,163,400 | — | — |
| 2008-02-13 | $14.06 | $15.46 | 3,884,700 | — | — |
| 2008-02-12 | $15.60 | $17.15 | 349,800 | — | — |
| 2008-02-11 | $15.71 | $17.28 | 241,050 | — | — |
| 2008-02-08 | $15.76 | $17.33 | 301,050 | — | — |
| 2008-02-07 | $15.71 | $17.27 | 379,500 | — | — |
| 2008-02-06 | $15.11 | $16.61 | 421,050 | — | — |
| 2008-02-05 | $15.38 | $16.91 | 696,000 | — | — |
| 2008-02-04 | $16.04 | $17.63 | 509,700 | — | — |
| 2008-02-01 | $16.63 | $18.28 | 445,650 | — | — |
| 2008-01-31 | $16.17 | $17.78 | 619,500 | — | — |
| 2008-01-30 | $15.84 | $17.32 | 581,400 | — | — |
| 2008-01-29 | $16.16 | $17.67 | 787,800 | — | — |
| 2008-01-28 | $16.36 | $17.89 | 546,150 | — | — |
| 2008-01-25 | $15.47 | $16.91 | 491,100 | — | — |
| 2008-01-24 | $15.69 | $17.15 | 462,900 | — | — |
| 2008-01-23 | $15.33 | $16.76 | 890,250 | — | — |
| 2008-01-22 | $15.25 | $16.68 | 522,900 | — | — |
| 2008-01-18 | $15.45 | $16.89 | 863,400 | — | — |
| 2008-01-17 | $15.83 | $17.31 | 846,000 | — | — |
| 2008-01-16 | $15.92 | $17.41 | 685,950 | — | — |
| 2008-01-15 | $15.48 | $16.93 | 603,150 | — | — |
| 2008-01-14 | $15.23 | $16.66 | 582,150 | — | — |
| 2008-01-11 | $14.73 | $16.11 | 679,350 | — | — |
| 2008-01-10 | $14.91 | $16.30 | 482,100 | — | — |
| 2008-01-09 | $15.23 | $16.66 | 657,000 | — | — |
| 2008-01-08 | $14.56 | $15.92 | 614,700 | — | — |
| 2008-01-07 | $14.81 | $16.20 | 912,000 | — | — |
| 2008-01-04 | $13.94 | $15.24 | 576,300 | — | — |
| 2008-01-03 | $13.93 | $15.23 | 326,400 | — | — |
| 2008-01-02 | $13.91 | $15.21 | 311,550 | — | — |