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
- 2008-03-20 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 | $9.00 | $9.00 | 73,000 | — | — |
| 2008-12-30 | $8.96 | $8.96 | 41,000 | — | — |
| 2008-12-29 | $8.96 | $8.96 | 11,500 | — | — |
| 2008-12-26 | $8.93 | $8.93 | 100 | — | — |
| 2008-12-24 | $8.90 | $8.90 | 0 | — | — |
| 2008-12-23 | $8.90 | $8.90 | 48,900 | — | — |
| 2008-12-22 | $8.87 | $8.87 | 26,200 | — | — |
| 2008-12-19 | $8.88 | $8.88 | 160,300 | — | — |
| 2008-12-18 | $8.88 | $8.88 | 64,000 | — | — |
| 2008-12-17 | $8.90 | $8.90 | 344,300 | — | — |
| 2008-12-16 | $8.93 | $8.93 | 200,000 | — | — |
| 2008-12-15 | $8.93 | $8.93 | 216,200 | — | — |
| 2008-12-12 | $8.93 | $8.93 | 47,800 | — | — |
| 2008-12-11 | $8.94 | $8.94 | 0 | — | — |
| 2008-12-10 | $8.94 | $8.94 | 300 | — | — |
| 2008-12-09 | $8.91 | $8.91 | 8,000 | — | — |
| 2008-12-08 | $8.90 | $8.90 | 2,100 | — | — |
| 2008-12-05 | $8.85 | $8.85 | 630,500 | — | — |
| 2008-12-04 | $8.90 | $8.90 | 1,400 | — | — |
| 2008-12-03 | $8.85 | $8.85 | 13,200 | — | — |
| 2008-12-02 | $8.84 | $8.84 | 0 | — | — |
| 2008-12-01 | $8.84 | $8.84 | 0 | — | — |
| 2008-11-28 | $8.84 | $8.84 | 0 | — | — |
| 2008-11-26 | $8.84 | $8.84 | 0 | — | — |
| 2008-11-25 | $8.84 | $8.84 | 535,500 | — | — |
| 2008-11-24 | $8.90 | $8.90 | 24,600 | — | — |
| 2008-11-21 | $8.90 | $8.90 | 2,500 | — | — |
| 2008-11-20 | $8.90 | $8.90 | 65,800 | — | — |
| 2008-11-19 | $8.95 | $8.95 | 21,000 | — | — |
| 2008-11-18 | $8.89 | $8.89 | 167,700 | — | — |
| 2008-11-17 | $8.90 | $8.90 | 42,500 | — | — |
| 2008-11-14 | $8.92 | $8.92 | 24,800 | — | — |
| 2008-11-13 | $8.91 | $8.91 | 136,900 | — | — |
| 2008-11-12 | $8.95 | $8.95 | 16,100 | — | — |
| 2008-11-11 | $8.95 | $8.95 | 56,800 | — | — |
| 2008-11-10 | $8.95 | $8.95 | 33,300 | — | — |
| 2008-11-07 | $8.95 | $8.95 | 11,000 | — | — |
| 2008-11-06 | $9.00 | $9.00 | 2,444,300 | — | — |
| 2008-11-05 | $8.75 | $8.75 | 108,400 | — | — |
| 2008-11-04 | $8.81 | $8.81 | 163,300 | — | — |
| 2008-11-03 | $8.84 | $8.84 | 17,200 | — | — |
| 2008-10-31 | $8.80 | $8.80 | 0 | — | — |
| 2008-10-30 | $8.80 | $8.80 | 538,800 | — | — |
| 2008-10-29 | $8.70 | $8.70 | 207,600 | — | — |
| 2008-10-28 | $8.80 | $8.80 | 20,000 | — | — |
| 2008-10-27 | $8.80 | $8.80 | 56,500 | — | — |
| 2008-10-24 | $8.80 | $8.80 | 377,400 | — | — |
| 2008-10-23 | $8.79 | $8.79 | 56,900 | — | — |
| 2008-10-22 | $8.75 | $8.75 | 225,000 | — | — |
| 2008-10-21 | $8.80 | $8.80 | 191,000 | — | — |
| 2008-10-20 | $8.79 | $8.79 | 258,500 | — | — |
| 2008-10-17 | $8.65 | $8.65 | 500 | — | — |
| 2008-10-16 | $8.70 | $8.70 | 346,400 | — | — |
| 2008-10-15 | $8.75 | $8.75 | 200 | — | — |
| 2008-10-14 | $8.65 | $8.65 | 61,800 | — | — |
| 2008-10-13 | $8.75 | $8.75 | 100 | — | — |
| 2008-10-10 | $8.65 | $8.65 | 3,800 | — | — |
| 2008-10-09 | $8.75 | $8.75 | 6,900 | — | — |
| 2008-10-08 | $8.70 | $8.70 | 575,400 | — | — |
| 2008-10-07 | $8.60 | $8.60 | 483,300 | — | — |
| 2008-10-06 | $8.85 | $8.85 | 7,800 | — | — |
| 2008-10-03 | $8.90 | $8.90 | 2,600 | — | — |
| 2008-10-02 | $9.00 | $9.00 | 700 | — | — |
| 2008-10-01 | $9.19 | $9.19 | 70,000 | — | — |
| 2008-09-30 | $9.20 | $9.20 | 91,600 | — | — |
| 2008-09-29 | $9.19 | $9.19 | 25,800 | — | — |
| 2008-09-26 | $9.30 | $9.30 | 69,500 | — | — |
| 2008-09-25 | $9.30 | $9.30 | 96,300 | — | — |
| 2008-09-24 | $9.40 | $9.40 | 29,900 | — | — |
| 2008-09-23 | $9.39 | $9.39 | 307,500 | — | — |
| 2008-09-22 | $9.23 | $9.23 | 56,200 | — | — |
| 2008-09-19 | $9.15 | $9.15 | 0 | — | — |
| 2008-09-18 | $9.15 | $9.15 | 0 | — | — |
| 2008-09-17 | $9.15 | $9.15 | 236,100 | — | — |
| 2008-09-16 | $9.32 | $9.32 | 0 | — | — |
| 2008-09-15 | $9.32 | $9.32 | 0 | — | — |
| 2008-09-12 | $9.32 | $9.32 | 230,600 | — | — |
| 2008-09-11 | $9.39 | $9.39 | 0 | — | — |
| 2008-09-10 | $9.39 | $9.39 | 103,100 | — | — |
| 2008-09-09 | $9.40 | $9.40 | 3,700 | — | — |
| 2008-09-08 | $9.41 | $9.41 | 0 | — | — |
| 2008-09-05 | $9.41 | $9.41 | 0 | — | — |
| 2008-09-04 | $9.41 | $9.41 | 400 | — | — |
| 2008-09-03 | $9.40 | $9.40 | 0 | — | — |
| 2008-09-02 | $9.40 | $9.40 | 1,500 | — | — |
| 2008-08-29 | $9.40 | $9.40 | 0 | — | — |
| 2008-08-28 | $9.40 | $9.40 | 9,600 | — | — |
| 2008-08-27 | $9.40 | $9.40 | 0 | — | — |
| 2008-08-26 | $9.40 | $9.40 | 50,000 | — | — |
| 2008-08-25 | $9.35 | $9.35 | 225,200 | — | — |
| 2008-08-22 | $9.32 | $9.32 | 0 | — | — |
| 2008-08-21 | $9.32 | $9.32 | 0 | — | — |
| 2008-08-20 | $9.32 | $9.32 | 49,200 | — | — |
| 2008-08-19 | $9.36 | $9.36 | 0 | — | — |
| 2008-08-18 | $9.36 | $9.36 | 2,000 | — | — |
| 2008-08-15 | $9.34 | $9.34 | 10,000 | — | — |
| 2008-08-14 | $9.35 | $9.35 | 50,000 | — | — |
| 2008-08-13 | $9.31 | $9.31 | 440,100 | — | — |
| 2008-08-12 | $9.32 | $9.32 | 0 | — | — |
| 2008-08-11 | $9.32 | $9.32 | 0 | — | — |
| 2008-08-08 | $9.32 | $9.32 | 0 | — | — |
| 2008-08-07 | $9.32 | $9.32 | 500 | — | — |
| 2008-08-06 | $9.32 | $9.32 | 0 | — | — |
| 2008-08-05 | $9.32 | $9.32 | 186,600 | — | — |
| 2008-08-04 | $9.32 | $9.32 | 500 | — | — |
| 2008-08-01 | $9.29 | $9.29 | 1,600 | — | — |
| 2008-07-31 | $9.29 | $9.29 | 1,500 | — | — |
| 2008-07-30 | $9.28 | $9.28 | 1,500 | — | — |
| 2008-07-29 | $9.28 | $9.28 | 1,500 | — | — |
| 2008-07-28 | $9.28 | $9.28 | 3,200 | — | — |
| 2008-07-25 | $9.28 | $9.28 | 4,600 | — | — |
| 2008-07-24 | $9.26 | $9.26 | 3,300 | — | — |
| 2008-07-23 | $9.28 | $9.28 | 0 | — | — |
| 2008-07-22 | $9.28 | $9.28 | 68,100 | — | — |
| 2008-07-21 | $9.28 | $9.28 | 6,600 | — | — |
| 2008-07-18 | $9.26 | $9.26 | 101,700 | — | — |
| 2008-07-17 | $9.25 | $9.25 | 26,700 | — | — |
| 2008-07-16 | $9.22 | $9.22 | 7,500 | — | — |
| 2008-07-15 | $9.21 | $9.21 | 50,200 | — | — |
| 2008-07-14 | $9.15 | $9.15 | 3,800 | — | — |
| 2008-07-11 | $9.26 | $9.26 | 0 | — | — |
| 2008-07-10 | $9.26 | $9.26 | 0 | — | — |
| 2008-07-09 | $9.26 | $9.26 | 112,400 | — | — |
| 2008-07-08 | $9.30 | $9.30 | 0 | — | — |
| 2008-07-07 | $9.30 | $9.30 | 0 | — | — |
| 2008-07-03 | $9.30 | $9.30 | 0 | — | — |
| 2008-07-02 | $9.30 | $9.30 | 0 | — | — |
| 2008-07-01 | $9.30 | $9.30 | 900 | — | — |
| 2008-06-30 | $9.30 | $9.30 | 42,000 | — | — |
| 2008-06-27 | $9.35 | $9.35 | 800 | — | — |
| 2008-06-26 | $9.30 | $9.30 | 0 | — | — |
| 2008-06-25 | $9.30 | $9.30 | 0 | — | — |
| 2008-06-24 | $9.30 | $9.30 | 0 | — | — |
| 2008-06-23 | $9.30 | $9.30 | 0 | — | — |
| 2008-06-20 | $9.30 | $9.30 | 2,100 | — | — |
| 2008-06-19 | $9.25 | $9.25 | 1,000 | — | — |
| 2008-06-18 | $9.25 | $9.25 | 0 | — | — |
| 2008-06-17 | $9.25 | $9.25 | 0 | — | — |
| 2008-06-16 | $9.25 | $9.25 | 1,400 | — | — |
| 2008-06-13 | $9.22 | $9.22 | 11,500 | — | — |
| 2008-06-12 | $9.22 | $9.22 | 911,700 | — | — |
| 2008-06-11 | $9.20 | $9.20 | 263,400 | — | — |
| 2008-06-10 | $9.21 | $9.21 | 40,100 | — | — |
| 2008-06-09 | $9.22 | $9.22 | 210,700 | — | — |
| 2008-06-06 | $9.23 | $9.23 | 2,000 | — | — |
| 2008-06-05 | $9.22 | $9.22 | 13,700 | — | — |
| 2008-06-04 | $9.24 | $9.24 | 3,100 | — | — |
| 2008-06-03 | $9.20 | $9.20 | 1,202,000 | — | — |
| 2008-06-02 | $9.20 | $9.20 | 52,500 | — | — |
| 2008-05-30 | $9.17 | $9.17 | 726,500 | — | — |
| 2008-05-29 | $9.15 | $9.15 | 200,000 | — | — |
| 2008-05-28 | $9.20 | $9.20 | 0 | — | — |
| 2008-05-27 | $9.20 | $9.20 | 500 | — | — |
| 2008-05-23 | $9.17 | $9.17 | 0 | — | — |
| 2008-05-22 | $9.17 | $9.17 | 50,500 | — | — |
| 2008-05-21 | $9.15 | $9.15 | 500 | — | — |
| 2008-05-20 | $9.15 | $9.15 | 1,000 | — | — |
| 2008-05-19 | $9.15 | $9.15 | 102,700 | — | — |
| 2008-05-16 | $9.15 | $9.15 | 700 | — | — |
| 2008-05-15 | $9.16 | $9.16 | 200,000 | — | — |
| 2008-05-14 | $9.13 | $9.13 | 50,100 | — | — |
| 2008-05-13 | $9.17 | $9.17 | 100 | — | — |
| 2008-05-12 | $9.16 | $9.16 | 1,000 | — | — |
| 2008-05-09 | $9.17 | $9.17 | 122,000 | — | — |
| 2008-05-08 | $9.11 | $9.11 | 0 | — | — |
| 2008-05-07 | $9.11 | $9.11 | 0 | — | — |
| 2008-05-06 | $9.11 | $9.11 | 0 | — | — |
| 2008-05-05 | $9.11 | $9.11 | 0 | — | — |
| 2008-05-02 | $9.11 | $9.11 | 150,000 | — | — |
| 2008-05-01 | $9.10 | $9.10 | 117,200 | — | — |
| 2008-04-30 | $9.12 | $9.12 | 0 | — | — |
| 2008-04-29 | $9.12 | $9.12 | 1,700 | — | — |
| 2008-04-28 | $9.10 | $9.10 | 0 | — | — |
| 2008-04-25 | $9.10 | $9.10 | 0 | — | — |
| 2008-04-24 | $9.10 | $9.10 | 9,000 | — | — |
| 2008-04-23 | $9.10 | $9.10 | 500 | — | — |
| 2008-04-22 | $9.15 | $9.15 | 0 | — | — |
| 2008-04-21 | $9.15 | $9.15 | 0 | — | — |
| 2008-04-18 | $9.15 | $9.15 | 0 | — | — |
| 2008-04-17 | $9.15 | $9.15 | 0 | — | — |
| 2008-04-16 | $9.15 | $9.15 | 0 | — | — |
| 2008-04-15 | $9.15 | $9.15 | 101,900 | — | — |
| 2008-04-14 | $9.08 | $9.08 | 200,000 | — | — |
| 2008-04-11 | $9.09 | $9.09 | 27,300 | — | — |
| 2008-04-10 | $9.08 | $9.08 | 55,800 | — | — |
| 2008-04-09 | $9.07 | $9.07 | 0 | — | — |
| 2008-04-08 | $9.07 | $9.07 | 13,300 | — | — |
| 2008-04-07 | $9.05 | $9.05 | 0 | — | — |
| 2008-04-04 | $9.05 | $9.05 | 0 | — | — |
| 2008-04-03 | $9.05 | $9.05 | 2,200 | — | — |
| 2008-04-02 | $9.05 | $9.05 | 51,000 | — | — |
| 2008-04-01 | $9.08 | $9.08 | 530,700 | — | — |
| 2008-03-31 | $9.10 | $9.10 | 1,224,400 | — | — |
| 2008-03-28 | $9.08 | $9.08 | 0 | — | — |
| 2008-03-27 | $9.08 | $9.08 | 0 | — | — |
| 2008-03-26 | $9.08 | $9.08 | 273,500 | — | — |
| 2008-03-25 | $9.05 | $9.05 | 1,225,000 | — | — |
| 2008-03-24 | $9.10 | $9.10 | 1,511,400 | — | — |
| 2008-03-20 | $9.08 | $9.08 | 880,100 | — | — |