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
- 2005-06-23 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 | $13.25 | $13.25 | 18,100 | — | — |
| 2008-12-30 | $12.76 | $12.76 | 9,500 | — | — |
| 2008-12-29 | $12.88 | $12.88 | 22,500 | — | — |
| 2008-12-26 | $13.00 | $13.00 | 10,800 | — | — |
| 2008-12-24 | $12.90 | $12.90 | 6,700 | — | — |
| 2008-12-23 | $12.87 | $12.87 | 29,100 | — | — |
| 2008-12-22 | $13.17 | $13.17 | 30,900 | — | — |
| 2008-12-19 | $13.00 | $13.00 | 46,700 | — | — |
| 2008-12-18 | $13.07 | $13.07 | 53,000 | — | — |
| 2008-12-17 | $13.00 | $13.00 | 44,800 | — | — |
| 2008-12-16 | $13.76 | $13.76 | 25,100 | — | — |
| 2008-12-15 | $12.67 | $12.67 | 20,700 | — | — |
| 2008-12-12 | $13.62 | $13.62 | 17,900 | — | — |
| 2008-12-11 | $13.35 | $13.35 | 27,000 | — | — |
| 2008-12-10 | $13.79 | $13.79 | 13,300 | — | — |
| 2008-12-09 | $13.34 | $13.34 | 16,000 | — | — |
| 2008-12-08 | $13.55 | $13.55 | 46,700 | — | — |
| 2008-12-05 | $13.30 | $13.30 | 16,900 | — | — |
| 2008-12-04 | $12.74 | $12.74 | 27,100 | — | — |
| 2008-12-03 | $13.07 | $13.07 | 79,500 | — | — |
| 2008-12-02 | $12.72 | $12.72 | 86,400 | — | — |
| 2008-12-01 | $12.38 | $12.38 | 56,900 | — | — |
| 2008-11-28 | $13.75 | $13.75 | 23,100 | — | — |
| 2008-11-26 | $14.14 | $14.14 | 108,800 | — | — |
| 2008-11-25 | $13.90 | $13.90 | 71,600 | — | — |
| 2008-11-24 | $13.77 | $13.77 | 43,800 | — | — |
| 2008-11-21 | $13.40 | $13.40 | 24,700 | — | — |
| 2008-11-20 | $13.70 | $13.70 | 39,500 | — | — |
| 2008-11-19 | $13.70 | $13.70 | 54,000 | — | — |
| 2008-11-18 | $13.71 | $13.71 | 26,200 | — | — |
| 2008-11-17 | $13.63 | $13.63 | 18,600 | — | — |
| 2008-11-14 | $13.56 | $13.56 | 26,800 | — | — |
| 2008-11-13 | $13.84 | $13.84 | 58,200 | — | — |
| 2008-11-12 | $13.67 | $13.67 | 21,900 | — | — |
| 2008-11-11 | $13.65 | $13.65 | 11,100 | — | — |
| 2008-11-10 | $13.44 | $13.44 | 10,400 | — | — |
| 2008-11-07 | $13.74 | $13.74 | 15,900 | — | — |
| 2008-11-06 | $13.30 | $13.30 | 25,800 | — | — |
| 2008-11-05 | $13.36 | $13.36 | 20,100 | — | — |
| 2008-11-04 | $14.00 | $14.00 | 9,900 | — | — |
| 2008-11-03 | $13.79 | $13.79 | 42,900 | — | — |
| 2008-10-31 | $14.46 | $14.46 | 25,000 | — | — |
| 2008-10-30 | $13.47 | $13.47 | 114,300 | — | — |
| 2008-10-29 | $13.60 | $13.60 | 23,600 | — | — |
| 2008-10-28 | $13.50 | $13.50 | 18,000 | — | — |
| 2008-10-27 | $12.76 | $12.76 | 13,000 | — | — |
| 2008-10-24 | $13.13 | $13.13 | 11,300 | — | — |
| 2008-10-23 | $13.42 | $13.42 | 9,500 | — | — |
| 2008-10-22 | $13.25 | $13.25 | 9,000 | — | — |
| 2008-10-21 | $13.55 | $13.55 | 16,900 | — | — |
| 2008-10-20 | $14.24 | $14.24 | 7,900 | — | — |
| 2008-10-17 | $13.62 | $13.62 | 16,800 | — | — |
| 2008-10-16 | $14.33 | $14.33 | 22,100 | — | — |
| 2008-10-15 | $12.81 | $12.81 | 29,400 | — | — |
| 2008-10-14 | $13.46 | $13.46 | 65,400 | — | — |
| 2008-10-13 | $13.06 | $13.06 | 15,200 | — | — |
| 2008-10-10 | $12.42 | $12.42 | 83,000 | — | — |
| 2008-10-09 | $10.75 | $10.75 | 10,400 | — | — |
| 2008-10-08 | $11.03 | $11.03 | 20,800 | — | — |
| 2008-10-07 | $10.95 | $10.95 | 26,300 | — | — |
| 2008-10-06 | $11.59 | $11.59 | 26,300 | — | — |
| 2008-10-03 | $12.66 | $12.66 | 18,800 | — | — |
| 2008-10-02 | $12.92 | $12.92 | 26,800 | — | — |
| 2008-10-01 | $13.21 | $13.21 | 23,200 | — | — |
| 2008-09-30 | $13.23 | $13.23 | 17,800 | — | — |
| 2008-09-29 | $12.63 | $12.63 | 30,700 | — | — |
| 2008-09-26 | $12.88 | $12.88 | 58,300 | — | — |
| 2008-09-25 | $12.54 | $12.54 | 65,600 | — | — |
| 2008-09-24 | $13.74 | $13.74 | 19,600 | — | — |
| 2008-09-23 | $14.60 | $14.60 | 8,200 | — | — |
| 2008-09-22 | $14.55 | $14.55 | 9,400 | — | — |
| 2008-09-19 | $14.95 | $14.95 | 65,300 | — | — |
| 2008-09-18 | $14.55 | $14.55 | 34,500 | — | — |
| 2008-09-17 | $13.35 | $13.35 | 16,100 | — | — |
| 2008-09-16 | $14.28 | $14.28 | 25,700 | — | — |
| 2008-09-15 | $14.22 | $14.22 | 24,600 | — | — |
| 2008-09-12 | $14.18 | $14.18 | 7,000 | — | — |
| 2008-09-11 | $14.85 | $14.85 | 77,100 | — | — |
| 2008-09-10 | $15.02 | $15.02 | 16,100 | — | — |
| 2008-09-09 | $14.71 | $14.71 | 17,600 | — | — |
| 2008-09-08 | $14.80 | $14.80 | 8,300 | — | — |
| 2008-09-05 | $14.06 | $14.06 | 15,500 | — | — |
| 2008-09-04 | $14.35 | $14.35 | 10,900 | — | — |
| 2008-09-03 | $14.98 | $14.98 | 8,300 | — | — |
| 2008-09-02 | $14.92 | $14.92 | 12,300 | — | — |
| 2008-08-29 | $15.03 | $15.03 | 12,400 | — | — |
| 2008-08-28 | $15.10 | $15.10 | 14,900 | — | — |
| 2008-08-27 | $14.99 | $14.99 | 14,100 | — | — |
| 2008-08-26 | $14.68 | $14.68 | 11,000 | — | — |
| 2008-08-25 | $14.87 | $14.87 | 20,200 | — | — |
| 2008-08-22 | $15.09 | $15.09 | 23,200 | — | — |
| 2008-08-21 | $14.89 | $14.89 | 53,800 | — | — |
| 2008-08-20 | $15.04 | $15.04 | 18,100 | — | — |
| 2008-08-19 | $15.42 | $15.42 | 19,000 | — | — |
| 2008-08-18 | $15.50 | $15.50 | 26,800 | — | — |
| 2008-08-15 | $15.49 | $15.49 | 40,600 | — | — |
| 2008-08-14 | $15.50 | $15.50 | 23,500 | — | — |
| 2008-08-13 | $15.64 | $15.64 | 22,200 | — | — |
| 2008-08-12 | $15.48 | $15.48 | 38,200 | — | — |
| 2008-08-11 | $15.25 | $15.25 | 32,600 | — | — |
| 2008-08-08 | $15.10 | $15.10 | 66,900 | — | — |
| 2008-08-07 | $15.20 | $15.20 | 86,100 | — | — |
| 2008-08-06 | $14.82 | $14.82 | 127,400 | — | — |
| 2008-08-05 | $14.18 | $14.18 | 30,700 | — | — |
| 2008-08-04 | $14.09 | $14.09 | 36,100 | — | — |
| 2008-08-01 | $14.02 | $14.02 | 22,500 | — | — |
| 2008-07-31 | $13.79 | $13.79 | 44,900 | — | — |
| 2008-07-30 | $13.16 | $13.16 | 41,000 | — | — |
| 2008-07-29 | $12.93 | $12.93 | 15,200 | — | — |
| 2008-07-28 | $12.88 | $12.88 | 13,100 | — | — |
| 2008-07-25 | $12.76 | $12.76 | 23,000 | — | — |
| 2008-07-24 | $12.47 | $12.47 | 8,200 | — | — |
| 2008-07-23 | $12.36 | $12.36 | 20,300 | — | — |
| 2008-07-22 | $12.39 | $12.39 | 24,000 | — | — |
| 2008-07-21 | $12.31 | $12.31 | 17,100 | — | — |
| 2008-07-18 | $12.08 | $12.08 | 11,700 | — | — |
| 2008-07-17 | $12.11 | $12.11 | 14,600 | — | — |
| 2008-07-16 | $11.81 | $11.81 | 14,100 | — | — |
| 2008-07-15 | $11.34 | $11.34 | 12,800 | — | — |
| 2008-07-14 | $11.23 | $11.23 | 4,300 | — | — |
| 2008-07-11 | $11.62 | $11.62 | 9,500 | — | — |
| 2008-07-10 | $11.90 | $11.90 | 7,400 | — | — |
| 2008-07-09 | $11.57 | $11.57 | 10,400 | — | — |
| 2008-07-08 | $12.39 | $12.39 | 18,300 | — | — |
| 2008-07-07 | $11.84 | $11.84 | 25,500 | — | — |
| 2008-07-03 | $11.85 | $11.85 | 2,300 | — | — |
| 2008-07-02 | $11.75 | $11.75 | 20,700 | — | — |
| 2008-07-01 | $11.88 | $11.88 | 12,100 | — | — |
| 2008-06-30 | $11.63 | $11.63 | 18,400 | — | — |
| 2008-06-27 | $12.21 | $12.21 | 75,600 | — | — |
| 2008-06-26 | $12.00 | $12.00 | 8,700 | — | — |
| 2008-06-25 | $12.18 | $12.18 | 8,000 | — | — |
| 2008-06-24 | $12.02 | $12.02 | 12,200 | — | — |
| 2008-06-23 | $12.02 | $12.02 | 31,700 | — | — |
| 2008-06-20 | $12.03 | $12.03 | 36,100 | — | — |
| 2008-06-19 | $12.39 | $12.39 | 12,700 | — | — |
| 2008-06-18 | $12.03 | $12.03 | 23,400 | — | — |
| 2008-06-17 | $12.08 | $12.08 | 11,700 | — | — |
| 2008-06-16 | $12.10 | $12.10 | 14,700 | — | — |
| 2008-06-13 | $12.32 | $12.32 | 36,500 | — | — |
| 2008-06-12 | $12.00 | $12.00 | 10,600 | — | — |
| 2008-06-11 | $12.00 | $12.00 | 16,800 | — | — |
| 2008-06-10 | $12.01 | $12.01 | 23,100 | — | — |
| 2008-06-09 | $12.00 | $12.00 | 43,200 | — | — |
| 2008-06-06 | $11.86 | $11.86 | 52,800 | — | — |
| 2008-06-05 | $12.05 | $12.05 | 44,400 | — | — |
| 2008-06-04 | $11.95 | $11.95 | 29,600 | — | — |
| 2008-06-03 | $11.67 | $11.67 | 24,600 | — | — |
| 2008-06-02 | $11.93 | $11.93 | 15,600 | — | — |
| 2008-05-30 | $12.42 | $12.42 | 10,700 | — | — |
| 2008-05-29 | $12.55 | $12.55 | 4,800 | — | — |
| 2008-05-28 | $12.35 | $12.35 | 4,600 | — | — |
| 2008-05-27 | $12.53 | $12.53 | 11,700 | — | — |
| 2008-05-23 | $12.17 | $12.17 | 9,300 | — | — |
| 2008-05-22 | $12.52 | $12.52 | 23,500 | — | — |
| 2008-05-21 | $12.22 | $12.22 | 40,900 | — | — |
| 2008-05-20 | $11.74 | $11.74 | 9,200 | — | — |
| 2008-05-19 | $11.90 | $11.90 | 22,300 | — | — |
| 2008-05-16 | $11.98 | $11.98 | 23,700 | — | — |
| 2008-05-15 | $11.87 | $11.87 | 18,900 | — | — |
| 2008-05-14 | $11.87 | $11.87 | 25,600 | — | — |
| 2008-05-13 | $11.81 | $11.81 | 20,000 | — | — |
| 2008-05-12 | $11.74 | $11.74 | 18,400 | — | — |
| 2008-05-09 | $11.54 | $11.54 | 99,900 | — | — |
| 2008-05-08 | $10.79 | $10.79 | 70,900 | — | — |
| 2008-05-07 | $10.84 | $10.84 | 15,300 | — | — |
| 2008-05-06 | $11.59 | $11.59 | 8,800 | — | — |
| 2008-05-05 | $11.51 | $11.51 | 8,100 | — | — |
| 2008-05-02 | $11.92 | $11.92 | 15,100 | — | — |
| 2008-05-01 | $11.90 | $11.90 | 6,400 | — | — |
| 2008-04-30 | $11.68 | $11.68 | 10,400 | — | — |
| 2008-04-29 | $11.73 | $11.73 | 10,000 | — | — |
| 2008-04-28 | $11.77 | $11.77 | 13,700 | — | — |
| 2008-04-25 | $11.79 | $11.79 | 9,800 | — | — |
| 2008-04-24 | $11.82 | $11.82 | 8,200 | — | — |
| 2008-04-23 | $11.52 | $11.52 | 99,900 | — | — |
| 2008-04-22 | $11.74 | $11.74 | 11,900 | — | — |
| 2008-04-21 | $11.76 | $11.76 | 10,400 | — | — |
| 2008-04-18 | $12.12 | $12.12 | 13,400 | — | — |
| 2008-04-17 | $11.89 | $11.89 | 13,400 | — | — |
| 2008-04-16 | $11.85 | $11.85 | 33,900 | — | — |
| 2008-04-15 | $11.53 | $11.53 | 14,900 | — | — |
| 2008-04-14 | $11.54 | $11.54 | 12,900 | — | — |
| 2008-04-11 | $11.23 | $11.23 | 29,800 | — | — |
| 2008-04-10 | $11.66 | $11.66 | 48,400 | — | — |
| 2008-04-09 | $11.52 | $11.52 | 4,900 | — | — |
| 2008-04-08 | $11.62 | $11.62 | 20,500 | — | — |
| 2008-04-07 | $12.05 | $12.05 | 6,700 | — | — |
| 2008-04-04 | $12.24 | $12.24 | 59,900 | — | — |
| 2008-04-03 | $12.24 | $12.24 | 25,900 | — | — |
| 2008-04-02 | $12.40 | $12.40 | 19,400 | — | — |
| 2008-04-01 | $12.36 | $12.36 | 25,200 | — | — |
| 2008-03-31 | $12.00 | $12.00 | 20,300 | — | — |
| 2008-03-28 | $12.20 | $12.20 | 14,600 | — | — |
| 2008-03-27 | $12.76 | $12.76 | 3,600 | — | — |
| 2008-03-26 | $13.00 | $13.00 | 10,000 | — | — |
| 2008-03-25 | $13.00 | $13.00 | 22,400 | — | — |
| 2008-03-24 | $13.00 | $13.00 | 5,700 | — | — |
| 2008-03-20 | $12.80 | $12.80 | 67,400 | — | — |
| 2008-03-19 | $12.39 | $12.39 | 12,700 | — | — |
| 2008-03-18 | $12.33 | $12.33 | 23,900 | — | — |
| 2008-03-17 | $12.32 | $12.32 | 4,100 | — | — |
| 2008-03-14 | $12.11 | $12.11 | 11,200 | — | — |
| 2008-03-13 | $12.64 | $12.64 | 16,700 | — | — |
| 2008-03-12 | $12.55 | $12.55 | 13,700 | — | — |
| 2008-03-11 | $12.81 | $12.81 | 13,300 | — | — |
| 2008-03-10 | $12.21 | $12.21 | 13,400 | — | — |
| 2008-03-07 | $12.41 | $12.41 | 30,800 | — | — |
| 2008-03-06 | $12.32 | $12.32 | 32,200 | — | — |
| 2008-03-05 | $12.27 | $12.27 | 16,600 | — | — |
| 2008-03-04 | $12.21 | $12.21 | 14,000 | — | — |
| 2008-03-03 | $11.99 | $11.99 | 15,800 | — | — |
| 2008-02-29 | $12.00 | $12.00 | 17,300 | — | — |
| 2008-02-28 | $12.44 | $12.44 | 12,700 | — | — |
| 2008-02-27 | $12.63 | $12.63 | 12,400 | — | — |
| 2008-02-26 | $12.45 | $12.45 | 18,600 | — | — |
| 2008-02-25 | $11.99 | $11.99 | 33,100 | — | — |
| 2008-02-22 | $11.62 | $11.62 | 42,100 | — | — |
| 2008-02-21 | $12.20 | $12.20 | 26,500 | — | — |
| 2008-02-20 | $12.43 | $12.43 | 21,200 | — | — |
| 2008-02-19 | $12.35 | $12.35 | 11,000 | — | — |
| 2008-02-15 | $12.49 | $12.49 | 12,700 | — | — |
| 2008-02-14 | $12.50 | $12.50 | 16,900 | — | — |
| 2008-02-13 | $12.89 | $12.89 | 13,300 | — | — |
| 2008-02-12 | $12.73 | $12.73 | 11,500 | — | — |
| 2008-02-11 | $12.71 | $12.71 | 39,400 | — | — |
| 2008-02-08 | $12.55 | $12.55 | 41,800 | — | — |
| 2008-02-07 | $12.64 | $12.64 | 75,900 | — | — |
| 2008-02-06 | $12.50 | $12.50 | 88,000 | — | — |
| 2008-02-05 | $12.45 | $12.45 | 41,200 | — | — |
| 2008-02-04 | $12.53 | $12.53 | 75,000 | — | — |
| 2008-02-01 | $12.50 | $12.50 | 60,700 | — | — |
| 2008-01-31 | $12.54 | $12.54 | 83,400 | — | — |
| 2008-01-30 | $12.50 | $12.50 | 35,600 | — | — |
| 2008-01-29 | $12.51 | $12.51 | 26,400 | — | — |
| 2008-01-28 | $12.60 | $12.60 | 24,400 | — | — |
| 2008-01-25 | $12.40 | $12.40 | 33,500 | — | — |
| 2008-01-24 | $12.66 | $12.66 | 40,000 | — | — |
| 2008-01-23 | $12.67 | $12.67 | 44,700 | — | — |
| 2008-01-22 | $12.16 | $12.16 | 36,800 | — | — |
| 2008-01-18 | $12.50 | $12.50 | 33,000 | — | — |
| 2008-01-17 | $12.50 | $12.50 | 22,700 | — | — |
| 2008-01-16 | $12.77 | $12.77 | 31,300 | — | — |
| 2008-01-15 | $12.90 | $12.90 | 24,900 | — | — |
| 2008-01-14 | $13.85 | $13.85 | 18,700 | — | — |
| 2008-01-11 | $13.85 | $13.85 | 22,200 | — | — |
| 2008-01-10 | $14.31 | $14.31 | 12,500 | — | — |
| 2008-01-09 | $13.86 | $13.86 | 17,900 | — | — |
| 2008-01-08 | $13.79 | $13.79 | 8,300 | — | — |
| 2008-01-07 | $14.12 | $14.12 | 5,800 | — | — |
| 2008-01-04 | $13.75 | $13.75 | 18,200 | — | — |
| 2008-01-03 | $14.09 | $14.09 | 9,100 | — | — |
| 2008-01-02 | $14.55 | $14.55 | 11,900 | — | — |