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
- 1992-11-18 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 | $10.26 | $13.68 | 327,867 | — | — |
| 2008-12-30 | $10.07 | $13.43 | 135,213 | — | — |
| 2008-12-29 | $9.88 | $13.18 | 137,751 | — | — |
| 2008-12-26 | $9.92 | $13.23 | 36,308 | — | — |
| 2008-12-24 | $9.81 | $13.08 | 345,901 | — | — |
| 2008-12-23 | $9.66 | $12.88 | 66,124 | — | — |
| 2008-12-22 | $9.32 | $12.43 | 64,628 | — | — |
| 2008-12-19 | $9.88 | $13.18 | 205,371 | — | — |
| 2008-12-18 | $9.25 | $12.33 | 157,922 | — | — |
| 2008-12-17 | $9.51 | $12.68 | 63,773 | — | — |
| 2008-12-16 | $9.47 | $12.63 | 78,921 | — | — |
| 2008-12-15 | $8.35 | $11.13 | 56,479 | — | — |
| 2008-12-12 | $8.68 | $11.58 | 73,311 | — | — |
| 2008-12-11 | $7.75 | $10.33 | 82,848 | — | — |
| 2008-12-10 | $9.54 | $12.73 | 53,433 | — | — |
| 2008-12-09 | $9.17 | $12.23 | 138,232 | — | — |
| 2008-12-08 | $9.32 | $12.43 | 114,882 | — | — |
| 2008-12-05 | $7.94 | $10.58 | 71,227 | — | — |
| 2008-12-04 | $7.64 | $10.18 | 68,876 | — | — |
| 2008-12-03 | $7.52 | $10.03 | 88,833 | — | — |
| 2008-12-02 | $7.37 | $9.83 | 122,977 | — | — |
| 2008-12-01 | $6.96 | $9.29 | 77,558 | — | — |
| 2008-11-28 | $7.71 | $10.28 | 128,561 | — | — |
| 2008-11-26 | $7.41 | $9.88 | 507,937 | — | — |
| 2008-11-25 | $7.00 | $9.34 | 202,993 | — | — |
| 2008-11-24 | $7.64 | $10.18 | 179,937 | — | — |
| 2008-11-21 | $7.49 | $9.98 | 343,122 | — | — |
| 2008-11-20 | $4.98 | $6.64 | 109,752 | — | — |
| 2008-11-19 | $4.75 | $6.34 | 51,884 | — | — |
| 2008-11-18 | $5.24 | $6.99 | 69,731 | — | — |
| 2008-11-17 | $5.28 | $7.04 | 62,277 | — | — |
| 2008-11-14 | $5.09 | $6.79 | 127,599 | — | — |
| 2008-11-13 | $5.39 | $7.19 | 783,760 | — | — |
| 2008-11-12 | $5.09 | $6.79 | 86,268 | — | — |
| 2008-11-11 | $5.09 | $6.79 | 136,282 | — | — |
| 2008-11-10 | $5.05 | $6.74 | 209,966 | — | — |
| 2008-11-07 | $5.46 | $7.29 | 123,805 | — | — |
| 2008-11-06 | $5.28 | $7.04 | 441,012 | — | — |
| 2008-11-05 | $5.50 | $7.34 | 488,915 | — | — |
| 2008-11-04 | $7.11 | $9.49 | 144,217 | — | — |
| 2008-11-03 | $7.15 | $9.54 | 117,927 | — | — |
| 2008-10-31 | $7.75 | $10.33 | 361,343 | — | — |
| 2008-10-30 | $6.18 | $8.24 | 75,528 | — | — |
| 2008-10-29 | $6.06 | $8.09 | 183,517 | — | — |
| 2008-10-28 | $5.43 | $7.24 | 1,311,040 | — | — |
| 2008-10-27 | $5.28 | $7.04 | 95,859 | — | — |
| 2008-10-24 | $6.63 | $8.84 | 48,838 | — | — |
| 2008-10-23 | $7.15 | $9.54 | 79,322 | — | — |
| 2008-10-22 | $7.52 | $10.03 | 97,489 | — | — |
| 2008-10-21 | $7.71 | $10.28 | 140,289 | — | — |
| 2008-10-20 | $8.16 | $10.88 | 166,578 | — | — |
| 2008-10-17 | $7.45 | $9.93 | 324,741 | — | — |
| 2008-10-16 | $7.60 | $10.13 | 218,703 | — | — |
| 2008-10-15 | $7.11 | $9.49 | 184,559 | — | — |
| 2008-10-14 | $7.75 | $10.33 | 108,523 | — | — |
| 2008-10-13 | $7.60 | $10.13 | 285,174 | — | — |
| 2008-10-10 | $7.19 | $9.59 | 507,537 | — | — |
| 2008-10-09 | $6.92 | $9.24 | 127,225 | — | — |
| 2008-10-08 | $7.49 | $9.98 | 221,187 | — | — |
| 2008-10-07 | $7.67 | $10.23 | 162,197 | — | — |
| 2008-10-06 | $8.20 | $10.93 | 300,803 | — | — |
| 2008-10-03 | $9.06 | $12.08 | 351,191 | — | — |
| 2008-10-02 | $9.47 | $12.63 | 227,947 | — | — |
| 2008-10-01 | $11.00 | $14.68 | 62,704 | — | — |
| 2008-09-30 | $11.04 | $14.73 | 74,192 | — | — |
| 2008-09-29 | $10.85 | $14.48 | 154,396 | — | — |
| 2008-09-26 | $11.45 | $15.28 | 135,614 | — | — |
| 2008-09-25 | $11.38 | $15.18 | 561,878 | — | — |
| 2008-09-24 | $11.68 | $15.58 | 103,848 | — | — |
| 2008-09-23 | $11.60 | $15.48 | 133,984 | — | — |
| 2008-09-22 | $12.58 | $16.77 | 50,307 | — | — |
| 2008-09-19 | $13.62 | $18.17 | 476,144 | — | — |
| 2008-09-18 | $12.35 | $16.47 | 297,276 | — | — |
| 2008-09-17 | $11.68 | $15.58 | 971,739 | — | — |
| 2008-09-16 | $13.33 | $17.77 | 800,725 | — | — |
| 2008-09-15 | $11.72 | $15.63 | 72,723 | — | — |
| 2008-09-12 | $12.58 | $16.77 | 37,296 | — | — |
| 2008-09-11 | $12.69 | $16.92 | 153,835 | — | — |
| 2008-09-10 | $12.61 | $16.82 | 110,313 | — | — |
| 2008-09-09 | $12.58 | $16.77 | 79,829 | — | — |
| 2008-09-08 | $13.33 | $17.77 | 105,558 | — | — |
| 2008-09-05 | $12.01 | $16.03 | 107,588 | — | — |
| 2008-09-04 | $12.43 | $16.57 | 138,526 | — | — |
| 2008-09-03 | $12.50 | $16.67 | 61,101 | — | — |
| 2008-09-02 | $12.16 | $16.23 | 26,209 | — | — |
| 2008-08-29 | $12.65 | $16.87 | 42,105 | — | — |
| 2008-08-28 | $12.73 | $16.97 | 70,265 | — | — |
| 2008-08-27 | $11.68 | $15.58 | 298,185 | — | — |
| 2008-08-26 | $11.98 | $15.98 | 27,117 | — | — |
| 2008-08-25 | $11.75 | $15.68 | 28,480 | — | — |
| 2008-08-22 | $12.28 | $16.37 | 50,735 | — | — |
| 2008-08-21 | $11.45 | $15.28 | 75,341 | — | — |
| 2008-08-20 | $11.94 | $15.93 | 46,006 | — | — |
| 2008-08-19 | $12.39 | $16.52 | 47,342 | — | — |
| 2008-08-18 | $12.65 | $16.87 | 46,514 | — | — |
| 2008-08-15 | $12.88 | $17.17 | 100,909 | — | — |
| 2008-08-14 | $13.10 | $17.47 | 85,520 | — | — |
| 2008-08-13 | $13.06 | $17.42 | 93,829 | — | — |
| 2008-08-12 | $13.10 | $17.47 | 1,132,012 | — | — |
| 2008-08-11 | $13.10 | $17.47 | 84,745 | — | — |
| 2008-08-08 | $12.91 | $17.22 | 82,474 | — | — |
| 2008-08-07 | $11.23 | $14.98 | 169,437 | — | — |
| 2008-08-06 | $13.06 | $17.42 | 70,372 | — | — |
| 2008-08-05 | $12.54 | $16.72 | 125,194 | — | — |
| 2008-08-04 | $13.66 | $18.22 | 101,390 | — | — |
| 2008-08-01 | $13.96 | $18.62 | 138,606 | — | — |
| 2008-07-31 | $12.46 | $16.62 | 80,551 | — | — |
| 2008-07-30 | $12.43 | $16.57 | 100,027 | — | — |
| 2008-07-29 | $12.80 | $17.07 | 127,919 | — | — |
| 2008-07-28 | $12.95 | $17.27 | 75,101 | — | — |
| 2008-07-25 | $12.95 | $17.27 | 67,032 | — | — |
| 2008-07-24 | $12.80 | $17.07 | 62,036 | — | — |
| 2008-07-23 | $12.73 | $16.97 | 66,872 | — | — |
| 2008-07-22 | $12.91 | $17.22 | 86,802 | — | — |
| 2008-07-21 | $12.54 | $16.72 | 71,120 | — | — |
| 2008-07-18 | $12.24 | $16.32 | 60,593 | — | — |
| 2008-07-17 | $12.46 | $16.62 | 87,497 | — | — |
| 2008-07-16 | $12.20 | $16.27 | 111,542 | — | — |
| 2008-07-15 | $11.87 | $15.83 | 87,283 | — | — |
| 2008-07-14 | $11.90 | $15.88 | 60,861 | — | — |
| 2008-07-11 | $11.79 | $15.73 | 101,924 | — | — |
| 2008-07-10 | $11.42 | $15.23 | 77,665 | — | — |
| 2008-07-09 | $10.89 | $14.53 | 100,989 | — | — |
| 2008-07-08 | $10.89 | $14.53 | 120,546 | — | — |
| 2008-07-07 | $9.92 | $13.23 | 80,337 | — | — |
| 2008-07-03 | $10.14 | $13.53 | 98,237 | — | — |
| 2008-07-02 | $9.99 | $13.33 | 119,049 | — | — |
| 2008-07-01 | $9.96 | $13.28 | 107,481 | — | — |
| 2008-06-30 | $9.73 | $12.98 | 107,187 | — | — |
| 2008-06-27 | $9.62 | $12.83 | 268,315 | — | — |
| 2008-06-26 | $9.77 | $13.03 | 69,837 | — | — |
| 2008-06-25 | $10.14 | $13.53 | 92,520 | — | — |
| 2008-06-24 | $9.54 | $12.73 | 137,805 | — | — |
| 2008-06-23 | $9.92 | $13.23 | 185,681 | — | — |
| 2008-06-20 | $10.59 | $14.13 | 232,836 | — | — |
| 2008-06-19 | $10.03 | $13.38 | 115,523 | — | — |
| 2008-06-18 | $9.99 | $13.33 | 138,259 | — | — |
| 2008-06-17 | $10.44 | $13.93 | 82,047 | — | — |
| 2008-06-16 | $10.74 | $14.33 | 84,024 | — | — |
| 2008-06-13 | $10.78 | $14.38 | 38,392 | — | — |
| 2008-06-12 | $10.48 | $13.98 | 98,050 | — | — |
| 2008-06-11 | $10.41 | $13.88 | 120,465 | — | — |
| 2008-06-10 | $11.30 | $15.08 | 76,917 | — | — |
| 2008-06-09 | $11.75 | $15.68 | 99,172 | — | — |
| 2008-06-06 | $12.28 | $16.37 | 105,985 | — | — |
| 2008-06-05 | $13.18 | $17.57 | 138,152 | — | — |
| 2008-06-04 | $12.61 | $16.82 | 81,165 | — | — |
| 2008-06-03 | $12.80 | $17.07 | 193,883 | — | — |
| 2008-06-02 | $12.39 | $16.52 | 421,055 | — | — |
| 2008-05-30 | $13.14 | $17.52 | 2,106,182 | — | — |
| 2008-05-29 | $8.80 | $11.73 | 696,691 | — | — |
| 2008-05-28 | $8.61 | $11.48 | 1,050,847 | — | — |
| 2008-05-27 | $13.44 | $17.92 | 54,101 | — | — |
| 2008-05-23 | $12.88 | $17.17 | 39,674 | — | — |
| 2008-05-22 | $13.14 | $17.52 | 55,838 | — | — |
| 2008-05-21 | $13.14 | $17.52 | 84,745 | — | — |
| 2008-05-20 | $13.74 | $18.32 | 84,398 | — | — |
| 2008-05-19 | $13.81 | $18.42 | 102,165 | — | — |
| 2008-05-16 | $13.92 | $18.57 | 135,747 | — | — |
| 2008-05-15 | $13.14 | $17.52 | 79,936 | — | — |
| 2008-05-14 | $13.74 | $18.32 | 69,410 | — | — |
| 2008-05-13 | $13.66 | $18.22 | 626,639 | — | — |
| 2008-05-12 | $13.51 | $18.02 | 118,969 | — | — |
| 2008-05-09 | $12.69 | $16.92 | 440,050 | — | — |
| 2008-05-08 | $12.69 | $16.92 | 276,277 | — | — |
| 2008-05-07 | $12.80 | $17.07 | 151,457 | — | — |
| 2008-05-06 | $13.70 | $18.27 | 116,458 | — | — |
| 2008-05-05 | $14.00 | $18.67 | 136,282 | — | — |
| 2008-05-02 | $14.75 | $19.67 | 146,300 | — | — |
| 2008-05-01 | $15.80 | $21.07 | 52,578 | — | — |
| 2008-04-30 | $15.16 | $20.22 | 81,513 | — | — |
| 2008-04-29 | $15.53 | $20.72 | 41,625 | — | — |
| 2008-04-28 | $15.87 | $21.17 | 81,459 | — | — |
| 2008-04-25 | $16.92 | $22.57 | 46,914 | — | — |
| 2008-04-24 | $16.36 | $21.82 | 42,586 | — | — |
| 2008-04-23 | $15.42 | $20.57 | 34,625 | — | — |
| 2008-04-22 | $15.08 | $20.12 | 74,620 | — | — |
| 2008-04-21 | $15.31 | $20.42 | 34,304 | — | — |
| 2008-04-18 | $15.31 | $20.42 | 100,348 | — | — |
| 2008-04-17 | $14.97 | $19.97 | 45,231 | — | — |
| 2008-04-16 | $15.27 | $20.37 | 76,917 | — | — |
| 2008-04-15 | $14.34 | $19.12 | 94,630 | — | — |
| 2008-04-14 | $14.67 | $19.57 | 513,601 | — | — |
| 2008-04-11 | $14.82 | $19.77 | 114,160 | — | — |
| 2008-04-10 | $15.61 | $20.82 | 113,519 | — | — |
| 2008-04-09 | $14.97 | $19.97 | 207,589 | — | — |
| 2008-04-08 | $15.68 | $20.92 | 134,358 | — | — |
| 2008-04-07 | $15.80 | $21.07 | 144,911 | — | — |
| 2008-04-04 | $15.53 | $20.72 | 121,374 | — | — |
| 2008-04-03 | $15.01 | $20.02 | 127,492 | — | — |
| 2008-04-02 | $15.42 | $20.57 | 146,862 | — | — |
| 2008-04-01 | $15.50 | $20.67 | 131,713 | — | — |
| 2008-03-31 | $14.97 | $19.97 | 112,851 | — | — |
| 2008-03-28 | $14.52 | $19.37 | 104,382 | — | — |
| 2008-03-27 | $14.97 | $19.97 | 124,152 | — | — |
| 2008-03-26 | $15.12 | $20.17 | 116,351 | — | — |
| 2008-03-25 | $15.31 | $20.42 | 127,465 | — | — |
| 2008-03-24 | $15.76 | $21.02 | 225,569 | — | — |
| 2008-03-20 | $14.52 | $19.37 | 558,405 | — | — |
| 2008-03-19 | $14.64 | $19.52 | 180,818 | — | — |
| 2008-03-18 | $14.93 | $19.92 | 225,515 | — | — |
| 2008-03-17 | $13.74 | $18.32 | 165,483 | — | — |
| 2008-03-14 | $14.75 | $19.67 | 185,708 | — | — |
| 2008-03-13 | $14.97 | $19.97 | 191,799 | — | — |
| 2008-03-12 | $14.34 | $19.12 | 100,615 | — | — |
| 2008-03-11 | $14.56 | $19.42 | 164,922 | — | — |
| 2008-03-10 | $13.21 | $17.62 | 257,495 | — | — |
| 2008-03-07 | $14.07 | $18.77 | 221,241 | — | — |
| 2008-03-06 | $13.51 | $18.02 | 197,089 | — | — |
| 2008-03-05 | $13.62 | $18.17 | 156,693 | — | — |
| 2008-03-04 | $13.89 | $18.52 | 162,998 | — | — |
| 2008-03-03 | $13.77 | $18.37 | 217,153 | — | — |
| 2008-02-29 | $12.69 | $16.92 | 186,963 | — | — |
| 2008-02-28 | $13.44 | $17.92 | 156,960 | — | — |
| 2008-02-27 | $14.07 | $18.77 | 153,514 | — | — |
| 2008-02-26 | $14.90 | $19.87 | 255,625 | — | — |
| 2008-02-25 | $13.06 | $17.42 | 91,318 | — | — |
| 2008-02-22 | $13.10 | $17.47 | 174,834 | — | — |
| 2008-02-21 | $13.14 | $17.52 | 269,705 | — | — |
| 2008-02-20 | $15.01 | $20.02 | 185,200 | — | — |
| 2008-02-19 | $14.97 | $19.97 | 136,869 | — | — |
| 2008-02-15 | $14.37 | $19.17 | 160,995 | — | — |
| 2008-02-14 | $15.53 | $20.72 | 190,196 | — | — |
| 2008-02-13 | $15.53 | $20.72 | 51,430 | — | — |
| 2008-02-12 | $15.57 | $20.77 | 64,815 | — | — |
| 2008-02-11 | $15.08 | $20.12 | 61,956 | — | — |
| 2008-02-08 | $15.95 | $21.27 | 114,080 | — | — |
| 2008-02-07 | $16.06 | $21.42 | 80,203 | — | — |
| 2008-02-06 | $15.72 | $20.97 | 82,875 | — | — |
| 2008-02-05 | $15.68 | $20.92 | 106,065 | — | — |
| 2008-02-04 | $16.32 | $21.77 | 65,483 | — | — |
| 2008-02-01 | $16.13 | $21.52 | 64,093 | — | — |
| 2008-01-31 | $15.57 | $20.77 | 133,877 | — | — |
| 2008-01-30 | $15.68 | $20.92 | 99,733 | — | — |
| 2008-01-29 | $16.02 | $21.37 | 65,376 | — | — |
| 2008-01-28 | $16.02 | $21.37 | 108,096 | — | — |
| 2008-01-25 | $15.72 | $20.97 | 103,741 | — | — |
| 2008-01-24 | $16.17 | $21.57 | 107,481 | — | — |
| 2008-01-23 | $16.84 | $22.47 | 134,011 | — | — |
| 2008-01-22 | $17.22 | $22.96 | 69,998 | — | — |
| 2008-01-18 | $17.44 | $23.26 | 186,509 | — | — |
| 2008-01-17 | $17.70 | $23.61 | 137,698 | — | — |
| 2008-01-16 | $17.97 | $23.96 | 689,798 | — | — |
| 2008-01-15 | $17.67 | $23.56 | 102,726 | — | — |
| 2008-01-14 | $17.85 | $23.81 | 60,460 | — | — |
| 2008-01-11 | $17.37 | $23.16 | 70,959 | — | — |
| 2008-01-10 | $17.48 | $23.31 | 76,997 | — | — |
| 2008-01-09 | $17.52 | $23.36 | 89,581 | — | — |
| 2008-01-08 | $17.44 | $23.26 | 99,600 | — | — |
| 2008-01-07 | $17.48 | $23.31 | 91,585 | — | — |
| 2008-01-04 | $17.22 | $22.96 | 135,373 | — | — |
| 2008-01-03 | $17.70 | $23.61 | 124,366 | — | — |
| 2008-01-02 | $18.19 | $24.26 | 130,110 | — | — |