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
- 1980-03-17 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 | $15.62 | 115,400 | — | — |
| 2008-12-30 | $9.51 | $15.92 | 128,500 | — | — |
| 2008-12-29 | $8.92 | $14.93 | 45,800 | — | — |
| 2008-12-26 | $9.17 | $15.35 | 25,300 | — | — |
| 2008-12-24 | $9.44 | $15.80 | 48,000 | — | — |
| 2008-12-23 | $9.28 | $15.53 | 161,500 | — | — |
| 2008-12-22 | $9.07 | $15.18 | 190,200 | — | — |
| 2008-12-19 | $8.40 | $14.06 | 291,700 | — | — |
| 2008-12-18 | $9.19 | $15.38 | 126,400 | — | — |
| 2008-12-17 | $8.85 | $14.81 | 118,800 | — | — |
| 2008-12-16 | $8.58 | $14.36 | 143,500 | — | — |
| 2008-12-15 | $7.98 | $13.36 | 131,600 | — | — |
| 2008-12-12 | $8.59 | $14.38 | 62,000 | — | — |
| 2008-12-11 | $8.20 | $13.72 | 157,800 | — | — |
| 2008-12-10 | $8.43 | $14.11 | 208,400 | — | — |
| 2008-12-09 | $8.25 | $13.81 | 121,500 | — | — |
| 2008-12-08 | $8.74 | $14.63 | 158,500 | — | — |
| 2008-12-05 | $8.42 | $14.09 | 243,900 | — | — |
| 2008-12-04 | $8.26 | $13.82 | 423,300 | — | — |
| 2008-12-03 | $8.74 | $14.63 | 265,700 | — | — |
| 2008-12-02 | $8.21 | $13.74 | 190,600 | — | — |
| 2008-12-01 | $8.00 | $13.39 | 270,800 | — | — |
| 2008-11-28 | $8.49 | $14.21 | 39,800 | — | — |
| 2008-11-26 | $8.71 | $14.58 | 206,300 | — | — |
| 2008-11-25 | $8.38 | $14.03 | 152,700 | — | — |
| 2008-11-24 | $8.46 | $14.16 | 267,700 | — | — |
| 2008-11-21 | $8.41 | $14.08 | 431,800 | — | — |
| 2008-11-20 | $8.00 | $13.39 | 250,100 | — | — |
| 2008-11-19 | $8.00 | $13.39 | 399,800 | — | — |
| 2008-11-18 | $8.17 | $13.67 | 146,000 | — | — |
| 2008-11-17 | $8.11 | $13.57 | 193,600 | — | — |
| 2008-11-14 | $8.00 | $13.39 | 219,400 | — | — |
| 2008-11-13 | $8.81 | $14.74 | 170,300 | — | — |
| 2008-11-12 | $8.67 | $14.51 | 164,400 | — | — |
| 2008-11-11 | $9.03 | $15.11 | 127,100 | — | — |
| 2008-11-10 | $8.76 | $14.66 | 106,100 | — | — |
| 2008-11-07 | $8.64 | $14.46 | 173,500 | — | — |
| 2008-11-06 | $8.79 | $14.71 | 231,200 | — | — |
| 2008-11-05 | $8.95 | $14.98 | 137,600 | — | — |
| 2008-11-04 | $9.57 | $16.02 | 151,000 | — | — |
| 2008-11-03 | $9.60 | $16.07 | 181,100 | — | — |
| 2008-10-31 | $9.84 | $16.47 | 275,400 | — | — |
| 2008-10-30 | $9.44 | $15.80 | 127,300 | — | — |
| 2008-10-29 | $9.23 | $15.45 | 141,100 | — | — |
| 2008-10-28 | $9.58 | $16.03 | 183,100 | — | — |
| 2008-10-27 | $8.73 | $14.61 | 120,800 | — | — |
| 2008-10-24 | $8.56 | $14.33 | 155,700 | — | — |
| 2008-10-23 | $8.78 | $14.69 | 154,600 | — | — |
| 2008-10-22 | $9.10 | $15.23 | 109,300 | — | — |
| 2008-10-21 | $9.48 | $15.87 | 90,900 | — | — |
| 2008-10-20 | $9.71 | $16.25 | 92,200 | — | — |
| 2008-10-17 | $9.68 | $16.20 | 209,300 | — | — |
| 2008-10-16 | $10.06 | $16.84 | 232,300 | — | — |
| 2008-10-15 | $9.35 | $15.65 | 131,500 | — | — |
| 2008-10-14 | $10.32 | $17.27 | 108,800 | — | — |
| 2008-10-13 | $10.99 | $18.39 | 78,800 | — | — |
| 2008-10-10 | $10.75 | $17.99 | 305,200 | — | — |
| 2008-10-09 | $9.90 | $16.57 | 150,300 | — | — |
| 2008-10-08 | $10.54 | $17.64 | 205,600 | — | — |
| 2008-10-07 | $10.29 | $17.22 | 229,900 | — | — |
| 2008-10-06 | $10.52 | $17.61 | 267,800 | — | — |
| 2008-10-03 | $11.33 | $18.96 | 154,600 | — | — |
| 2008-10-02 | $11.64 | $19.48 | 155,800 | — | — |
| 2008-10-01 | $11.75 | $19.67 | 222,200 | — | — |
| 2008-09-30 | $11.44 | $19.15 | 203,700 | — | — |
| 2008-09-29 | $11.39 | $19.06 | 190,000 | — | — |
| 2008-09-26 | $11.74 | $19.65 | 132,600 | — | — |
| 2008-09-25 | $11.72 | $19.61 | 96,000 | — | — |
| 2008-09-24 | $11.53 | $19.30 | 209,900 | — | — |
| 2008-09-23 | $11.50 | $19.25 | 179,100 | — | — |
| 2008-09-22 | $11.68 | $19.55 | 261,600 | — | — |
| 2008-09-19 | $11.76 | $19.68 | 634,600 | — | — |
| 2008-09-18 | $12.27 | $20.54 | 677,600 | — | — |
| 2008-09-17 | $11.96 | $20.02 | 275,700 | — | — |
| 2008-09-16 | $12.14 | $20.32 | 162,400 | — | — |
| 2008-09-15 | $11.44 | $19.15 | 111,100 | — | — |
| 2008-09-12 | $11.76 | $19.68 | 117,700 | — | — |
| 2008-09-11 | $11.68 | $19.55 | 96,900 | — | — |
| 2008-09-10 | $11.75 | $19.67 | 120,600 | — | — |
| 2008-09-09 | $11.74 | $19.65 | 192,600 | — | — |
| 2008-09-08 | $12.00 | $20.08 | 149,300 | — | — |
| 2008-09-05 | $11.27 | $18.86 | 131,500 | — | — |
| 2008-09-04 | $11.56 | $19.35 | 204,300 | — | — |
| 2008-09-03 | $11.76 | $19.68 | 198,800 | — | — |
| 2008-09-02 | $10.99 | $18.39 | 155,000 | — | — |
| 2008-08-29 | $11.04 | $18.48 | 101,400 | — | — |
| 2008-08-28 | $11.01 | $18.43 | 118,100 | — | — |
| 2008-08-27 | $11.35 | $19.00 | 168,400 | — | — |
| 2008-08-26 | $11.28 | $18.88 | 218,700 | — | — |
| 2008-08-25 | $10.90 | $18.24 | 95,800 | — | — |
| 2008-08-22 | $11.00 | $18.41 | 118,700 | — | — |
| 2008-08-21 | $10.78 | $18.04 | 115,900 | — | — |
| 2008-08-20 | $11.02 | $18.33 | 117,400 | — | — |
| 2008-08-19 | $10.97 | $18.25 | 110,400 | — | — |
| 2008-08-18 | $10.98 | $18.26 | 94,400 | — | — |
| 2008-08-15 | $10.93 | $18.18 | 212,500 | — | — |
| 2008-08-14 | $10.93 | $18.18 | 237,000 | — | — |
| 2008-08-13 | $11.25 | $18.71 | 166,500 | — | — |
| 2008-08-12 | $11.30 | $18.80 | 287,300 | — | — |
| 2008-08-11 | $11.04 | $18.36 | 277,200 | — | — |
| 2008-08-08 | $10.60 | $17.63 | 191,700 | — | — |
| 2008-08-07 | $10.40 | $17.30 | 316,100 | — | — |
| 2008-08-06 | $10.38 | $17.27 | 310,500 | — | — |
| 2008-08-05 | $10.76 | $17.90 | 405,100 | — | — |
| 2008-08-04 | $11.00 | $18.30 | 240,800 | — | — |
| 2008-08-01 | $11.34 | $18.86 | 179,500 | — | — |
| 2008-07-31 | $11.42 | $18.99 | 134,300 | — | — |
| 2008-07-30 | $11.44 | $19.03 | 148,600 | — | — |
| 2008-07-29 | $11.36 | $18.90 | 119,600 | — | — |
| 2008-07-28 | $11.08 | $18.43 | 117,700 | — | — |
| 2008-07-25 | $11.73 | $19.51 | 199,900 | — | — |
| 2008-07-24 | $11.24 | $18.70 | 335,500 | — | — |
| 2008-07-23 | $11.08 | $18.43 | 284,100 | — | — |
| 2008-07-22 | $10.80 | $17.96 | 316,900 | — | — |
| 2008-07-21 | $10.75 | $17.88 | 504,400 | — | — |
| 2008-07-18 | $12.07 | $20.08 | 577,500 | — | — |
| 2008-07-17 | $11.02 | $18.33 | 559,800 | — | — |
| 2008-07-16 | $11.00 | $18.30 | 353,200 | — | — |
| 2008-07-15 | $10.42 | $17.33 | 386,500 | — | — |
| 2008-07-14 | $10.47 | $17.41 | 269,000 | — | — |
| 2008-07-11 | $10.51 | $17.48 | 280,000 | — | — |
| 2008-07-10 | $10.49 | $17.45 | 371,600 | — | — |
| 2008-07-09 | $10.11 | $16.82 | 294,100 | — | — |
| 2008-07-08 | $10.35 | $17.22 | 526,700 | — | — |
| 2008-07-07 | $10.69 | $17.78 | 284,200 | — | — |
| 2008-07-03 | $10.34 | $17.20 | 176,900 | — | — |
| 2008-07-02 | $10.00 | $16.63 | 244,700 | — | — |
| 2008-07-01 | $10.30 | $17.13 | 274,000 | — | — |
| 2008-06-30 | $10.04 | $16.70 | 391,800 | — | — |
| 2008-06-27 | $10.10 | $16.80 | 557,300 | — | — |
| 2008-06-26 | $10.03 | $16.68 | 356,700 | — | — |
| 2008-06-25 | $10.00 | $16.63 | 369,500 | — | — |
| 2008-06-24 | $9.75 | $16.22 | 229,000 | — | — |
| 2008-06-23 | $9.84 | $16.37 | 288,200 | — | — |
| 2008-06-20 | $9.77 | $16.25 | 268,600 | — | — |
| 2008-06-19 | $9.49 | $15.78 | 145,500 | — | — |
| 2008-06-18 | $9.39 | $15.62 | 232,100 | — | — |
| 2008-06-17 | $9.48 | $15.77 | 96,100 | — | — |
| 2008-06-16 | $9.11 | $15.15 | 152,000 | — | — |
| 2008-06-13 | $9.04 | $15.04 | 158,000 | — | — |
| 2008-06-12 | $9.10 | $15.14 | 159,900 | — | — |
| 2008-06-11 | $8.96 | $14.90 | 158,900 | — | — |
| 2008-06-10 | $9.16 | $15.24 | 145,300 | — | — |
| 2008-06-09 | $9.18 | $15.27 | 153,900 | — | — |
| 2008-06-06 | $9.20 | $15.30 | 122,700 | — | — |
| 2008-06-05 | $9.54 | $15.87 | 235,900 | — | — |
| 2008-06-04 | $9.90 | $16.47 | 339,800 | — | — |
| 2008-06-03 | $10.14 | $16.87 | 179,100 | — | — |
| 2008-06-02 | $9.98 | $16.60 | 194,200 | — | — |
| 2008-05-30 | $10.52 | $17.50 | 125,500 | — | — |
| 2008-05-29 | $10.64 | $17.70 | 183,400 | — | — |
| 2008-05-28 | $10.35 | $17.22 | 183,300 | — | — |
| 2008-05-27 | $10.26 | $17.07 | 141,000 | — | — |
| 2008-05-23 | $10.07 | $16.64 | 101,300 | — | — |
| 2008-05-22 | $9.97 | $16.47 | 109,500 | — | — |
| 2008-05-21 | $9.83 | $16.24 | 166,500 | — | — |
| 2008-05-20 | $9.34 | $15.43 | 116,300 | — | — |
| 2008-05-19 | $9.53 | $15.74 | 131,000 | — | — |
| 2008-05-16 | $9.82 | $16.22 | 188,500 | — | — |
| 2008-05-15 | $9.87 | $16.31 | 115,100 | — | — |
| 2008-05-14 | $9.57 | $15.81 | 102,900 | — | — |
| 2008-05-13 | $9.70 | $16.03 | 122,000 | — | — |
| 2008-05-12 | $9.61 | $15.88 | 165,900 | — | — |
| 2008-05-09 | $8.80 | $14.54 | 82,600 | — | — |
| 2008-05-08 | $8.89 | $14.69 | 94,500 | — | — |
| 2008-05-07 | $9.22 | $15.23 | 129,800 | — | — |
| 2008-05-06 | $9.83 | $16.24 | 192,800 | — | — |
| 2008-05-05 | $9.58 | $15.83 | 119,400 | — | — |
| 2008-05-02 | $9.53 | $15.74 | 215,700 | — | — |
| 2008-05-01 | $9.48 | $15.66 | 415,800 | — | — |
| 2008-04-30 | $9.13 | $15.08 | 97,100 | — | — |
| 2008-04-29 | $9.27 | $15.31 | 40,200 | — | — |
| 2008-04-28 | $9.35 | $15.45 | 38,800 | — | — |
| 2008-04-25 | $9.28 | $15.33 | 58,600 | — | — |
| 2008-04-24 | $9.24 | $15.27 | 192,300 | — | — |
| 2008-04-23 | $9.18 | $15.17 | 100,200 | — | — |
| 2008-04-22 | $8.98 | $14.84 | 193,600 | — | — |
| 2008-04-21 | $9.16 | $15.13 | 83,400 | — | — |
| 2008-04-18 | $9.14 | $15.10 | 134,000 | — | — |
| 2008-04-17 | $9.15 | $15.12 | 131,000 | — | — |
| 2008-04-16 | $9.23 | $15.25 | 105,600 | — | — |
| 2008-04-15 | $9.08 | $15.00 | 128,500 | — | — |
| 2008-04-14 | $9.31 | $15.38 | 88,400 | — | — |
| 2008-04-11 | $9.30 | $15.36 | 129,000 | — | — |
| 2008-04-10 | $9.47 | $15.65 | 211,200 | — | — |
| 2008-04-09 | $9.48 | $15.66 | 108,300 | — | — |
| 2008-04-08 | $9.89 | $16.34 | 86,500 | — | — |
| 2008-04-07 | $9.83 | $16.24 | 154,600 | — | — |
| 2008-04-04 | $10.23 | $16.90 | 221,600 | — | — |
| 2008-04-03 | $10.75 | $17.76 | 111,100 | — | — |
| 2008-04-02 | $11.17 | $18.45 | 170,000 | — | — |
| 2008-04-01 | $11.00 | $18.17 | 159,700 | — | — |
| 2008-03-31 | $10.64 | $17.58 | 170,500 | — | — |
| 2008-03-28 | $10.57 | $17.46 | 165,100 | — | — |
| 2008-03-27 | $10.37 | $17.13 | 96,100 | — | — |
| 2008-03-26 | $11.00 | $18.17 | 145,200 | — | — |
| 2008-03-25 | $11.00 | $18.17 | 170,300 | — | — |
| 2008-03-24 | $11.16 | $18.44 | 237,000 | — | — |
| 2008-03-20 | $9.99 | $16.50 | 459,600 | — | — |
| 2008-03-19 | $9.89 | $16.34 | 92,700 | — | — |
| 2008-03-18 | $10.04 | $16.59 | 199,100 | — | — |
| 2008-03-17 | $9.43 | $15.58 | 92,500 | — | — |
| 2008-03-14 | $9.36 | $15.46 | 191,100 | — | — |
| 2008-03-13 | $9.62 | $15.89 | 192,100 | — | — |
| 2008-03-12 | $9.42 | $15.56 | 194,600 | — | — |
| 2008-03-11 | $9.91 | $16.37 | 171,600 | — | — |
| 2008-03-10 | $9.48 | $15.66 | 191,700 | — | — |
| 2008-03-07 | $9.24 | $15.27 | 129,300 | — | — |
| 2008-03-06 | $9.18 | $15.17 | 222,300 | — | — |
| 2008-03-05 | $9.66 | $15.96 | 186,100 | — | — |
| 2008-03-04 | $9.58 | $15.83 | 140,600 | — | — |
| 2008-03-03 | $9.48 | $15.66 | 331,500 | — | — |
| 2008-02-29 | $9.82 | $16.22 | 363,300 | — | — |
| 2008-02-28 | $10.02 | $16.55 | 491,400 | — | — |
| 2008-02-27 | $10.01 | $16.42 | 189,200 | — | — |
| 2008-02-26 | $10.14 | $16.64 | 225,100 | — | — |
| 2008-02-25 | $10.26 | $16.84 | 212,000 | — | — |
| 2008-02-22 | $10.00 | $16.41 | 542,500 | — | — |
| 2008-02-21 | $9.12 | $14.96 | 161,400 | — | — |
| 2008-02-20 | $9.88 | $16.21 | 95,300 | — | — |
| 2008-02-19 | $9.03 | $14.82 | 90,300 | — | — |
| 2008-02-15 | $9.29 | $15.24 | 85,600 | — | — |
| 2008-02-14 | $9.39 | $15.41 | 134,300 | — | — |
| 2008-02-13 | $9.98 | $16.38 | 125,000 | — | — |
| 2008-02-12 | $9.88 | $16.21 | 154,400 | — | — |
| 2008-02-11 | $9.71 | $15.93 | 196,700 | — | — |
| 2008-02-08 | $9.16 | $15.03 | 162,300 | — | — |
| 2008-02-07 | $9.34 | $15.33 | 348,000 | — | — |
| 2008-02-06 | $9.13 | $14.98 | 180,100 | — | — |
| 2008-02-05 | $9.47 | $15.54 | 128,600 | — | — |
| 2008-02-04 | $9.83 | $16.13 | 87,200 | — | — |
| 2008-02-01 | $9.97 | $16.36 | 237,800 | — | — |
| 2008-01-31 | $10.23 | $16.79 | 180,600 | — | — |
| 2008-01-30 | $9.65 | $15.83 | 181,300 | — | — |
| 2008-01-29 | $10.31 | $16.92 | 275,900 | — | — |
| 2008-01-28 | $9.64 | $15.82 | 239,400 | — | — |
| 2008-01-25 | $9.60 | $15.75 | 163,800 | — | — |
| 2008-01-24 | $9.73 | $15.97 | 280,300 | — | — |
| 2008-01-23 | $10.44 | $17.13 | 509,400 | — | — |
| 2008-01-22 | $9.32 | $15.29 | 305,900 | — | — |
| 2008-01-18 | $8.50 | $13.95 | 206,500 | — | — |
| 2008-01-17 | $8.35 | $13.70 | 166,000 | — | — |
| 2008-01-16 | $8.81 | $14.46 | 193,200 | — | — |
| 2008-01-15 | $8.11 | $13.31 | 174,000 | — | — |
| 2008-01-14 | $8.44 | $13.85 | 372,600 | — | — |
| 2008-01-11 | $8.34 | $13.68 | 228,900 | — | — |
| 2008-01-10 | $8.45 | $13.87 | 459,100 | — | — |
| 2008-01-09 | $7.58 | $12.44 | 517,500 | — | — |
| 2008-01-08 | $8.10 | $13.29 | 278,300 | — | — |
| 2008-01-07 | $8.24 | $13.52 | 292,100 | — | — |
| 2008-01-04 | $7.84 | $12.86 | 810,700 | — | — |
| 2008-01-03 | $8.12 | $13.32 | 202,100 | — | — |
| 2008-01-02 | $8.33 | $13.67 | 162,400 | — | — |