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
- 1988-12-29 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 | $8.98 | $8.98 | 53,500 | — | — |
| 2008-12-30 | $8.94 | $8.94 | 5,100 | — | — |
| 2008-12-29 | $8.89 | $8.89 | 19,900 | — | — |
| 2008-12-26 | $8.50 | $8.50 | 24,400 | — | — |
| 2008-12-24 | $8.92 | $8.92 | 11,300 | — | — |
| 2008-12-23 | $9.18 | $9.18 | 8,000 | — | — |
| 2008-12-22 | $9.39 | $9.39 | 29,200 | — | — |
| 2008-12-19 | $9.42 | $9.42 | 49,200 | — | — |
| 2008-12-18 | $9.35 | $9.35 | 44,600 | — | — |
| 2008-12-17 | $9.30 | $9.30 | 51,300 | — | — |
| 2008-12-16 | $9.00 | $9.00 | 31,000 | — | — |
| 2008-12-15 | $8.47 | $8.47 | 18,000 | — | — |
| 2008-12-12 | $8.61 | $8.61 | 13,100 | — | — |
| 2008-12-11 | $8.55 | $8.55 | 27,800 | — | — |
| 2008-12-10 | $8.52 | $8.52 | 13,600 | — | — |
| 2008-12-09 | $7.97 | $7.97 | 30,400 | — | — |
| 2008-12-08 | $7.99 | $7.99 | 74,400 | — | — |
| 2008-12-05 | $7.14 | $7.14 | 19,300 | — | — |
| 2008-12-04 | $6.79 | $6.79 | 26,300 | — | — |
| 2008-12-03 | $7.13 | $7.13 | 43,900 | — | — |
| 2008-12-02 | $6.66 | $6.66 | 35,100 | — | — |
| 2008-12-01 | $6.31 | $6.31 | 46,100 | — | — |
| 2008-11-28 | $6.80 | $6.80 | 14,600 | — | — |
| 2008-11-26 | $6.61 | $6.61 | 62,200 | — | — |
| 2008-11-25 | $6.03 | $6.03 | 137,000 | — | — |
| 2008-11-24 | $6.90 | $6.90 | 32,200 | — | — |
| 2008-11-21 | $6.64 | $6.64 | 44,200 | — | — |
| 2008-11-20 | $6.67 | $6.67 | 23,600 | — | — |
| 2008-11-19 | $7.31 | $7.31 | 31,200 | — | — |
| 2008-11-18 | $8.45 | $8.45 | 14,600 | — | — |
| 2008-11-17 | $9.39 | $9.39 | 8,600 | — | — |
| 2008-11-14 | $9.35 | $9.35 | 21,100 | — | — |
| 2008-11-13 | $9.64 | $9.64 | 65,400 | — | — |
| 2008-11-12 | $9.14 | $9.14 | 13,200 | — | — |
| 2008-11-11 | $9.75 | $9.75 | 15,100 | — | — |
| 2008-11-10 | $9.74 | $9.74 | 10,100 | — | — |
| 2008-11-07 | $9.76 | $9.76 | 26,500 | — | — |
| 2008-11-06 | $9.88 | $9.88 | 11,100 | — | — |
| 2008-11-05 | $9.88 | $9.88 | 10,400 | — | — |
| 2008-11-04 | $10.65 | $10.65 | 19,100 | — | — |
| 2008-11-03 | $10.90 | $10.90 | 34,900 | — | — |
| 2008-10-31 | $10.00 | $10.00 | 13,400 | — | — |
| 2008-10-30 | $9.50 | $9.50 | 32,300 | — | — |
| 2008-10-29 | $9.00 | $9.00 | 15,200 | — | — |
| 2008-10-28 | $9.19 | $9.19 | 34,800 | — | — |
| 2008-10-27 | $9.17 | $9.17 | 24,400 | — | — |
| 2008-10-24 | $9.57 | $9.57 | 29,400 | — | — |
| 2008-10-23 | $9.98 | $9.98 | 14,800 | — | — |
| 2008-10-22 | $10.24 | $10.24 | 19,300 | — | — |
| 2008-10-21 | $10.77 | $10.77 | 12,100 | — | — |
| 2008-10-20 | $11.10 | $11.10 | 16,000 | — | — |
| 2008-10-17 | $10.49 | $10.49 | 20,300 | — | — |
| 2008-10-16 | $10.80 | $10.80 | 31,600 | — | — |
| 2008-10-15 | $10.22 | $10.22 | 12,700 | — | — |
| 2008-10-14 | $10.89 | $10.89 | 19,600 | — | — |
| 2008-10-13 | $10.89 | $10.89 | 34,400 | — | — |
| 2008-10-10 | $9.73 | $9.73 | 64,300 | — | — |
| 2008-10-09 | $9.48 | $9.48 | 39,900 | — | — |
| 2008-10-08 | $9.78 | $9.78 | 91,000 | — | — |
| 2008-10-07 | $10.39 | $10.39 | 20,700 | — | — |
| 2008-10-06 | $11.23 | $11.23 | 69,800 | — | — |
| 2008-10-03 | $10.95 | $10.95 | 13,500 | — | — |
| 2008-10-02 | $10.86 | $10.86 | 33,600 | — | — |
| 2008-10-01 | $11.20 | $11.20 | 40,700 | — | — |
| 2008-09-30 | $11.70 | $11.70 | 34,500 | — | — |
| 2008-09-29 | $11.51 | $11.51 | 27,500 | — | — |
| 2008-09-26 | $12.25 | $12.25 | 24,600 | — | — |
| 2008-09-25 | $12.36 | $12.36 | 17,300 | — | — |
| 2008-09-24 | $12.18 | $12.18 | 24,500 | — | — |
| 2008-09-23 | $11.94 | $11.94 | 24,200 | — | — |
| 2008-09-22 | $12.00 | $12.00 | 12,700 | — | — |
| 2008-09-19 | $12.45 | $12.45 | 107,400 | — | — |
| 2008-09-18 | $12.00 | $12.00 | 64,600 | — | — |
| 2008-09-17 | $11.15 | $11.15 | 45,800 | — | — |
| 2008-09-16 | $11.95 | $11.95 | 40,700 | — | — |
| 2008-09-15 | $11.86 | $11.86 | 20,700 | — | — |
| 2008-09-12 | $12.16 | $12.16 | 17,300 | — | — |
| 2008-09-11 | $12.08 | $12.08 | 27,500 | — | — |
| 2008-09-10 | $12.00 | $12.00 | 28,700 | — | — |
| 2008-09-09 | $11.87 | $11.87 | 11,400 | — | — |
| 2008-09-08 | $11.63 | $11.63 | 25,500 | — | — |
| 2008-09-05 | $11.48 | $11.48 | 38,900 | — | — |
| 2008-09-04 | $11.63 | $11.63 | 14,800 | — | — |
| 2008-09-03 | $12.40 | $12.40 | 26,900 | — | — |
| 2008-09-02 | $12.42 | $12.42 | 62,000 | — | — |
| 2008-08-29 | $11.32 | $11.32 | 32,700 | — | — |
| 2008-08-28 | $11.35 | $11.35 | 37,500 | — | — |
| 2008-08-27 | $11.31 | $11.31 | 14,400 | — | — |
| 2008-08-26 | $11.41 | $11.41 | 15,200 | — | — |
| 2008-08-25 | $11.36 | $11.36 | 25,000 | — | — |
| 2008-08-22 | $11.94 | $11.94 | 11,000 | — | — |
| 2008-08-21 | $11.37 | $11.37 | 18,100 | — | — |
| 2008-08-20 | $11.45 | $11.45 | 58,200 | — | — |
| 2008-08-19 | $11.97 | $11.97 | 48,000 | — | — |
| 2008-08-18 | $12.42 | $12.42 | 56,600 | — | — |
| 2008-08-15 | $12.55 | $12.55 | 132,300 | — | — |
| 2008-08-14 | $14.77 | $14.77 | 29,800 | — | — |
| 2008-08-13 | $14.83 | $14.83 | 18,500 | — | — |
| 2008-08-12 | $15.02 | $15.02 | 35,200 | — | — |
| 2008-08-11 | $15.20 | $15.20 | 52,000 | — | — |
| 2008-08-08 | $14.88 | $14.88 | 56,000 | — | — |
| 2008-08-07 | $13.96 | $13.96 | 25,900 | — | — |
| 2008-08-06 | $13.76 | $13.76 | 20,900 | — | — |
| 2008-08-05 | $13.67 | $13.67 | 24,500 | — | — |
| 2008-08-04 | $13.33 | $13.33 | 27,800 | — | — |
| 2008-08-01 | $13.34 | $13.34 | 15,400 | — | — |
| 2008-07-31 | $13.37 | $13.37 | 25,900 | — | — |
| 2008-07-30 | $13.40 | $13.40 | 26,800 | — | — |
| 2008-07-29 | $13.16 | $13.16 | 19,700 | — | — |
| 2008-07-28 | $12.70 | $12.70 | 12,200 | — | — |
| 2008-07-25 | $12.93 | $12.93 | 18,700 | — | — |
| 2008-07-24 | $12.46 | $12.46 | 11,100 | — | — |
| 2008-07-23 | $12.30 | $12.30 | 19,600 | — | — |
| 2008-07-22 | $12.19 | $12.19 | 13,500 | — | — |
| 2008-07-21 | $11.96 | $11.96 | 15,900 | — | — |
| 2008-07-18 | $11.81 | $11.81 | 13,300 | — | — |
| 2008-07-17 | $12.05 | $12.05 | 14,900 | — | — |
| 2008-07-16 | $11.86 | $11.86 | 15,400 | — | — |
| 2008-07-15 | $11.53 | $11.53 | 19,500 | — | — |
| 2008-07-14 | $11.11 | $11.11 | 13,100 | — | — |
| 2008-07-11 | $11.21 | $11.21 | 16,200 | — | — |
| 2008-07-10 | $10.97 | $10.97 | 50,800 | — | — |
| 2008-07-09 | $10.41 | $10.41 | 48,900 | — | — |
| 2008-07-08 | $10.63 | $10.63 | 38,800 | — | — |
| 2008-07-07 | $10.40 | $10.40 | 40,800 | — | — |
| 2008-07-03 | $10.84 | $10.84 | 19,900 | — | — |
| 2008-07-02 | $11.19 | $11.19 | 46,700 | — | — |
| 2008-07-01 | $11.87 | $11.87 | 34,100 | — | — |
| 2008-06-30 | $11.89 | $11.89 | 40,300 | — | — |
| 2008-06-27 | $11.81 | $11.81 | 430,200 | — | — |
| 2008-06-26 | $12.31 | $12.31 | 24,800 | — | — |
| 2008-06-25 | $12.22 | $12.22 | 13,100 | — | — |
| 2008-06-24 | $12.22 | $12.22 | 14,100 | — | — |
| 2008-06-23 | $12.17 | $12.17 | 18,400 | — | — |
| 2008-06-20 | $11.97 | $11.97 | 12,100 | — | — |
| 2008-06-19 | $12.41 | $12.41 | 18,900 | — | — |
| 2008-06-18 | $12.41 | $12.41 | 16,700 | — | — |
| 2008-06-17 | $12.52 | $12.52 | 11,700 | — | — |
| 2008-06-16 | $12.48 | $12.48 | 10,500 | — | — |
| 2008-06-13 | $12.40 | $12.40 | 10,800 | — | — |
| 2008-06-12 | $12.30 | $12.30 | 27,000 | — | — |
| 2008-06-11 | $12.34 | $12.34 | 18,500 | — | — |
| 2008-06-10 | $12.50 | $12.50 | 17,200 | — | — |
| 2008-06-09 | $12.60 | $12.60 | 24,100 | — | — |
| 2008-06-06 | $12.55 | $12.55 | 17,400 | — | — |
| 2008-06-05 | $12.75 | $12.75 | 22,000 | — | — |
| 2008-06-04 | $12.68 | $12.68 | 22,500 | — | — |
| 2008-06-03 | $12.51 | $12.51 | 24,500 | — | — |
| 2008-06-02 | $12.93 | $12.93 | 15,000 | — | — |
| 2008-05-30 | $12.93 | $12.93 | 30,800 | — | — |
| 2008-05-29 | $12.92 | $12.92 | 19,700 | — | — |
| 2008-05-28 | $12.78 | $12.78 | 11,000 | — | — |
| 2008-05-27 | $12.93 | $12.93 | 12,100 | — | — |
| 2008-05-23 | $12.69 | $12.69 | 19,500 | — | — |
| 2008-05-22 | $13.00 | $13.00 | 30,500 | — | — |
| 2008-05-21 | $13.00 | $13.00 | 37,900 | — | — |
| 2008-05-20 | $12.66 | $12.66 | 18,700 | — | — |
| 2008-05-19 | $13.01 | $13.01 | 63,800 | — | — |
| 2008-05-16 | $12.68 | $12.68 | 35,900 | — | — |
| 2008-05-15 | $12.69 | $12.69 | 28,000 | — | — |
| 2008-05-14 | $11.80 | $11.80 | 31,200 | — | — |
| 2008-05-13 | $12.18 | $12.18 | 18,100 | — | — |
| 2008-05-12 | $12.10 | $12.10 | 14,400 | — | — |
| 2008-05-09 | $12.10 | $12.10 | 16,900 | — | — |
| 2008-05-08 | $12.09 | $12.09 | 26,200 | — | — |
| 2008-05-07 | $11.89 | $11.89 | 25,200 | — | — |
| 2008-05-06 | $12.37 | $12.37 | 29,300 | — | — |
| 2008-05-05 | $12.50 | $12.50 | 26,100 | — | — |
| 2008-05-02 | $12.59 | $12.59 | 11,200 | — | — |
| 2008-05-01 | $12.99 | $12.99 | 12,500 | — | — |
| 2008-04-30 | $12.74 | $12.74 | 33,800 | — | — |
| 2008-04-29 | $12.85 | $12.85 | 26,200 | — | — |
| 2008-04-28 | $13.19 | $13.19 | 69,900 | — | — |
| 2008-04-25 | $13.35 | $13.35 | 24,900 | — | — |
| 2008-04-24 | $13.44 | $13.44 | 11,000 | — | — |
| 2008-04-23 | $13.42 | $13.42 | 31,400 | — | — |
| 2008-04-22 | $13.31 | $13.31 | 21,900 | — | — |
| 2008-04-21 | $13.48 | $13.48 | 56,100 | — | — |
| 2008-04-18 | $13.34 | $13.34 | 29,700 | — | — |
| 2008-04-17 | $13.44 | $13.44 | 52,000 | — | — |
| 2008-04-16 | $13.00 | $13.00 | 43,600 | — | — |
| 2008-04-15 | $12.99 | $12.99 | 72,500 | — | — |
| 2008-04-14 | $12.89 | $12.89 | 51,000 | — | — |
| 2008-04-11 | $12.32 | $12.32 | 30,400 | — | — |
| 2008-04-10 | $12.05 | $12.05 | 20,400 | — | — |
| 2008-04-09 | $12.29 | $12.29 | 52,100 | — | — |
| 2008-04-08 | $11.79 | $11.79 | 66,500 | — | — |
| 2008-04-07 | $12.55 | $12.55 | 151,900 | — | — |
| 2008-04-04 | $11.93 | $11.93 | 50,700 | — | — |
| 2008-04-03 | $11.11 | $11.11 | 38,900 | — | — |
| 2008-04-02 | $11.00 | $11.00 | 35,900 | — | — |
| 2008-04-01 | $10.71 | $10.71 | 58,800 | — | — |
| 2008-03-31 | $10.68 | $10.68 | 75,900 | — | — |
| 2008-03-28 | $10.20 | $10.20 | 48,400 | — | — |
| 2008-03-27 | $10.10 | $10.10 | 50,300 | — | — |
| 2008-03-26 | $10.25 | $10.25 | 26,900 | — | — |
| 2008-03-25 | $10.36 | $10.36 | 48,600 | — | — |
| 2008-03-24 | $9.72 | $9.72 | 39,700 | — | — |
| 2008-03-20 | $9.81 | $9.81 | 20,400 | — | — |
| 2008-03-19 | $9.75 | $9.75 | 36,500 | — | — |
| 2008-03-18 | $9.70 | $9.70 | 24,300 | — | — |
| 2008-03-17 | $9.50 | $9.50 | 27,000 | — | — |
| 2008-03-14 | $9.68 | $9.68 | 26,900 | — | — |
| 2008-03-13 | $9.71 | $9.71 | 39,600 | — | — |
| 2008-03-12 | $9.47 | $9.47 | 66,800 | — | — |
| 2008-03-11 | $10.31 | $10.31 | 45,900 | — | — |
| 2008-03-10 | $9.42 | $9.42 | 67,300 | — | — |
| 2008-03-07 | $10.30 | $10.30 | 18,500 | — | — |
| 2008-03-06 | $10.50 | $10.50 | 25,200 | — | — |
| 2008-03-05 | $10.72 | $10.72 | 45,800 | — | — |
| 2008-03-04 | $10.50 | $10.50 | 29,600 | — | — |
| 2008-03-03 | $10.53 | $10.53 | 43,900 | — | — |
| 2008-02-29 | $10.44 | $10.44 | 23,600 | — | — |
| 2008-02-28 | $10.88 | $10.88 | 73,200 | — | — |
| 2008-02-27 | $10.14 | $10.14 | 21,000 | — | — |
| 2008-02-26 | $10.12 | $10.12 | 25,900 | — | — |
| 2008-02-25 | $10.11 | $10.11 | 33,700 | — | — |
| 2008-02-22 | $9.74 | $9.74 | 46,000 | — | — |
| 2008-02-21 | $9.75 | $9.75 | 37,500 | — | — |
| 2008-02-20 | $10.16 | $10.16 | 29,100 | — | — |
| 2008-02-19 | $10.15 | $10.15 | 21,100 | — | — |
| 2008-02-15 | $10.02 | $10.02 | 25,900 | — | — |
| 2008-02-14 | $10.26 | $10.26 | 31,700 | — | — |
| 2008-02-13 | $10.29 | $10.29 | 21,900 | — | — |
| 2008-02-12 | $9.91 | $9.91 | 29,300 | — | — |
| 2008-02-11 | $10.00 | $10.00 | 42,900 | — | — |
| 2008-02-08 | $10.06 | $10.06 | 23,400 | — | — |
| 2008-02-07 | $10.17 | $10.17 | 36,800 | — | — |
| 2008-02-06 | $10.13 | $10.13 | 32,000 | — | — |
| 2008-02-05 | $10.89 | $10.89 | 51,800 | — | — |
| 2008-02-04 | $10.73 | $10.73 | 47,200 | — | — |
| 2008-02-01 | $10.45 | $10.45 | 43,100 | — | — |
| 2008-01-31 | $10.27 | $10.27 | 26,400 | — | — |
| 2008-01-30 | $10.20 | $10.20 | 45,200 | — | — |
| 2008-01-29 | $10.25 | $10.25 | 35,600 | — | — |
| 2008-01-28 | $9.90 | $9.90 | 32,500 | — | — |
| 2008-01-25 | $10.01 | $10.01 | 41,200 | — | — |
| 2008-01-24 | $9.75 | $9.75 | 42,500 | — | — |
| 2008-01-23 | $9.66 | $9.66 | 80,000 | — | — |
| 2008-01-22 | $9.66 | $9.66 | 58,300 | — | — |
| 2008-01-18 | $10.00 | $10.00 | 30,500 | — | — |
| 2008-01-17 | $9.83 | $9.83 | 39,700 | — | — |
| 2008-01-16 | $10.41 | $10.41 | 74,600 | — | — |
| 2008-01-15 | $10.25 | $10.25 | 39,400 | — | — |
| 2008-01-14 | $10.52 | $10.52 | 28,200 | — | — |
| 2008-01-11 | $10.46 | $10.46 | 46,900 | — | — |
| 2008-01-10 | $10.69 | $10.69 | 26,900 | — | — |
| 2008-01-09 | $10.67 | $10.67 | 59,800 | — | — |
| 2008-01-08 | $10.83 | $10.83 | 33,400 | — | — |
| 2008-01-07 | $10.93 | $10.93 | 77,900 | — | — |
| 2008-01-04 | $10.50 | $10.50 | 68,900 | — | — |
| 2008-01-03 | $10.75 | $10.75 | 43,700 | — | — |
| 2008-01-02 | $10.60 | $10.60 | 134,800 | — | — |