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
- 2000-04-07 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 | $9.80 | $9.80 | 35,514 | — | — |
| 2008-12-30 | $8.82 | $8.82 | 16,914 | — | — |
| 2008-12-29 | $8.40 | $8.40 | 19,300 | — | — |
| 2008-12-26 | $9.73 | $9.73 | 7,529 | — | — |
| 2008-12-24 | $9.45 | $9.45 | 3,986 | — | — |
| 2008-12-23 | $9.24 | $9.24 | 21,086 | — | — |
| 2008-12-22 | $9.52 | $9.52 | 33,371 | — | — |
| 2008-12-19 | $11.20 | $11.20 | 86,571 | — | — |
| 2008-12-18 | $10.50 | $10.50 | 34,471 | — | — |
| 2008-12-17 | $10.08 | $10.08 | 30,171 | — | — |
| 2008-12-16 | $10.15 | $10.15 | 53,986 | — | — |
| 2008-12-15 | $10.15 | $10.15 | 19,429 | — | — |
| 2008-12-12 | $10.64 | $10.64 | 32,743 | — | — |
| 2008-12-11 | $11.41 | $11.41 | 26,343 | — | — |
| 2008-12-10 | $12.25 | $12.25 | 19,043 | — | — |
| 2008-12-09 | $11.97 | $11.97 | 30,657 | — | — |
| 2008-12-08 | $12.39 | $12.39 | 44,586 | — | — |
| 2008-12-05 | $12.25 | $12.25 | 21,286 | — | — |
| 2008-12-04 | $12.04 | $12.04 | 23,571 | — | — |
| 2008-12-03 | $12.67 | $12.67 | 55,129 | — | — |
| 2008-12-02 | $12.25 | $12.25 | 31,286 | — | — |
| 2008-12-01 | $11.83 | $11.83 | 105,986 | — | — |
| 2008-11-28 | $11.97 | $11.97 | 9,600 | — | — |
| 2008-11-26 | $10.57 | $10.57 | 24,129 | — | — |
| 2008-11-25 | $8.75 | $8.75 | 39,743 | — | — |
| 2008-11-24 | $9.94 | $9.94 | 47,229 | — | — |
| 2008-11-21 | $8.54 | $8.54 | 5,857 | — | — |
| 2008-11-20 | $7.42 | $7.42 | 53,000 | — | — |
| 2008-11-19 | $8.19 | $8.19 | 27,314 | — | — |
| 2008-11-18 | $9.73 | $9.73 | 20,257 | — | — |
| 2008-11-17 | $9.10 | $9.10 | 33,614 | — | — |
| 2008-11-14 | $9.10 | $9.10 | 17,700 | — | — |
| 2008-11-13 | $10.43 | $10.43 | 34,043 | — | — |
| 2008-11-12 | $9.66 | $9.66 | 15,600 | — | — |
| 2008-11-11 | $11.13 | $11.13 | 23,857 | — | — |
| 2008-11-10 | $11.55 | $11.55 | 39,500 | — | — |
| 2008-11-07 | $11.55 | $11.55 | 23,657 | — | — |
| 2008-11-06 | $11.90 | $11.90 | 27,600 | — | — |
| 2008-11-05 | $11.97 | $11.97 | 35,686 | — | — |
| 2008-11-04 | $12.25 | $12.25 | 40,571 | — | — |
| 2008-11-03 | $11.76 | $11.76 | 18,586 | — | — |
| 2008-10-31 | $10.99 | $10.99 | 58,057 | — | — |
| 2008-10-30 | $9.80 | $9.80 | 36,714 | — | — |
| 2008-10-29 | $9.45 | $9.45 | 45,357 | — | — |
| 2008-10-28 | $9.73 | $9.73 | 28,586 | — | — |
| 2008-10-27 | $7.98 | $7.98 | 18,400 | — | — |
| 2008-10-24 | $9.17 | $9.17 | 11,814 | — | — |
| 2008-10-23 | $9.66 | $9.66 | 21,029 | — | — |
| 2008-10-22 | $10.36 | $10.36 | 46,600 | — | — |
| 2008-10-21 | $10.99 | $10.99 | 53,243 | — | — |
| 2008-10-20 | $9.94 | $9.94 | 67,929 | — | — |
| 2008-10-17 | $8.54 | $8.54 | 64,129 | — | — |
| 2008-10-16 | $8.89 | $8.89 | 102,286 | — | — |
| 2008-10-15 | $7.56 | $7.56 | 178,686 | — | — |
| 2008-10-14 | $9.17 | $9.17 | 51,429 | — | — |
| 2008-10-13 | $9.45 | $9.45 | 80,314 | — | — |
| 2008-10-10 | $6.72 | $6.72 | 132,271 | — | — |
| 2008-10-09 | $6.37 | $6.37 | 61,757 | — | — |
| 2008-10-08 | $6.51 | $6.51 | 61,114 | — | — |
| 2008-10-07 | $6.37 | $6.37 | 65,771 | — | — |
| 2008-10-06 | $7.56 | $7.56 | 107,014 | — | — |
| 2008-10-03 | $8.40 | $8.40 | 70,571 | — | — |
| 2008-10-02 | $10.99 | $10.99 | 56,571 | — | — |
| 2008-10-01 | $12.18 | $12.18 | 41,557 | — | — |
| 2008-09-30 | $12.46 | $12.46 | 43,571 | — | — |
| 2008-09-29 | $12.32 | $12.32 | 74,371 | — | — |
| 2008-09-26 | $12.46 | $12.46 | 59,300 | — | — |
| 2008-09-25 | $12.25 | $12.25 | 37,943 | — | — |
| 2008-09-24 | $12.39 | $12.39 | 43,957 | — | — |
| 2008-09-23 | $12.18 | $12.18 | 49,857 | — | — |
| 2008-09-22 | $13.93 | $13.93 | 36,157 | — | — |
| 2008-09-19 | $14.70 | $14.70 | 181,800 | — | — |
| 2008-09-18 | $14.77 | $14.77 | 111,586 | — | — |
| 2008-09-17 | $13.09 | $13.09 | 48,029 | — | — |
| 2008-09-16 | $14.49 | $14.49 | 28,686 | — | — |
| 2008-09-15 | $13.79 | $13.79 | 151,543 | — | — |
| 2008-09-12 | $13.79 | $13.79 | 9,914 | — | — |
| 2008-09-11 | $14.28 | $14.28 | 48,157 | — | — |
| 2008-09-10 | $14.56 | $14.56 | 57,786 | — | — |
| 2008-09-09 | $12.32 | $12.32 | 35,500 | — | — |
| 2008-09-08 | $12.25 | $12.25 | 31,600 | — | — |
| 2008-09-05 | $12.18 | $12.18 | 31,614 | — | — |
| 2008-09-04 | $12.60 | $12.60 | 32,557 | — | — |
| 2008-09-03 | $13.30 | $13.30 | 17,343 | — | — |
| 2008-09-02 | $12.74 | $12.74 | 38,271 | — | — |
| 2008-08-29 | $13.02 | $13.02 | 40,286 | — | — |
| 2008-08-28 | $14.14 | $14.14 | 24,557 | — | — |
| 2008-08-27 | $13.37 | $13.37 | 27,457 | — | — |
| 2008-08-26 | $14.14 | $14.14 | 17,186 | — | — |
| 2008-08-25 | $13.37 | $13.37 | 60,000 | — | — |
| 2008-08-22 | $13.93 | $13.93 | 31,529 | — | — |
| 2008-08-21 | $14.07 | $14.07 | 24,186 | — | — |
| 2008-08-20 | $14.77 | $14.77 | 28,643 | — | — |
| 2008-08-19 | $16.17 | $16.17 | 20,971 | — | — |
| 2008-08-18 | $17.43 | $17.43 | 20,271 | — | — |
| 2008-08-15 | $17.15 | $17.15 | 37,114 | — | — |
| 2008-08-14 | $17.64 | $17.64 | 49,743 | — | — |
| 2008-08-13 | $17.50 | $17.50 | 49,600 | — | — |
| 2008-08-12 | $16.73 | $16.73 | 26,614 | — | — |
| 2008-08-11 | $16.52 | $16.52 | 70,157 | — | — |
| 2008-08-08 | $14.49 | $14.49 | 82,014 | — | — |
| 2008-08-07 | $12.39 | $12.39 | 96,986 | — | — |
| 2008-08-06 | $17.64 | $17.64 | 31,586 | — | — |
| 2008-08-05 | $16.31 | $16.31 | 31,243 | — | — |
| 2008-08-04 | $16.24 | $16.24 | 40,900 | — | — |
| 2008-08-01 | $18.06 | $18.06 | 43,429 | — | — |
| 2008-07-31 | $17.22 | $17.22 | 42,243 | — | — |
| 2008-07-30 | $16.66 | $16.66 | 26,029 | — | — |
| 2008-07-29 | $16.17 | $16.17 | 68,114 | — | — |
| 2008-07-28 | $16.45 | $16.45 | 22,000 | — | — |
| 2008-07-25 | $16.17 | $16.17 | 26,271 | — | — |
| 2008-07-24 | $15.89 | $15.89 | 32,014 | — | — |
| 2008-07-23 | $15.89 | $15.89 | 21,671 | — | — |
| 2008-07-22 | $15.47 | $15.47 | 39,686 | — | — |
| 2008-07-21 | $14.91 | $14.91 | 35,371 | — | — |
| 2008-07-18 | $13.51 | $13.51 | 28,943 | — | — |
| 2008-07-17 | $14.07 | $14.07 | 44,329 | — | — |
| 2008-07-16 | $13.58 | $13.58 | 43,800 | — | — |
| 2008-07-15 | $13.44 | $13.44 | 40,014 | — | — |
| 2008-07-14 | $12.88 | $12.88 | 21,857 | — | — |
| 2008-07-11 | $13.37 | $13.37 | 56,557 | — | — |
| 2008-07-10 | $12.53 | $12.53 | 29,200 | — | — |
| 2008-07-09 | $12.46 | $12.46 | 46,243 | — | — |
| 2008-07-08 | $12.11 | $12.11 | 37,371 | — | — |
| 2008-07-07 | $10.85 | $10.85 | 67,529 | — | — |
| 2008-07-03 | $12.04 | $12.04 | 17,143 | — | — |
| 2008-07-02 | $11.34 | $11.34 | 51,371 | — | — |
| 2008-07-01 | $10.78 | $10.78 | 40,186 | — | — |
| 2008-06-30 | $11.20 | $11.20 | 52,300 | — | — |
| 2008-06-27 | $12.18 | $12.18 | 1,091,400 | — | — |
| 2008-06-26 | $12.60 | $12.60 | 56,486 | — | — |
| 2008-06-25 | $12.32 | $12.32 | 29,414 | — | — |
| 2008-06-24 | $13.16 | $13.16 | 44,857 | — | — |
| 2008-06-23 | $13.72 | $13.72 | 40,286 | — | — |
| 2008-06-20 | $13.65 | $13.65 | 55,829 | — | — |
| 2008-06-19 | $13.02 | $13.02 | 21,514 | — | — |
| 2008-06-18 | $13.02 | $13.02 | 30,686 | — | — |
| 2008-06-17 | $13.09 | $13.09 | 24,986 | — | — |
| 2008-06-16 | $13.23 | $13.23 | 25,371 | — | — |
| 2008-06-13 | $13.44 | $13.44 | 24,886 | — | — |
| 2008-06-12 | $12.04 | $12.04 | 31,743 | — | — |
| 2008-06-11 | $11.06 | $11.06 | 94,829 | — | — |
| 2008-06-10 | $13.23 | $13.23 | 30,943 | — | — |
| 2008-06-09 | $14.07 | $14.07 | 20,700 | — | — |
| 2008-06-06 | $14.21 | $14.21 | 21,143 | — | — |
| 2008-06-05 | $14.91 | $14.91 | 28,443 | — | — |
| 2008-06-04 | $14.77 | $14.77 | 47,157 | — | — |
| 2008-06-03 | $15.26 | $15.26 | 151,014 | — | — |
| 2008-06-02 | $14.70 | $14.70 | 15,814 | — | — |
| 2008-05-30 | $14.77 | $14.77 | 37,143 | — | — |
| 2008-05-29 | $14.49 | $14.49 | 17,571 | — | — |
| 2008-05-28 | $13.72 | $13.72 | 29,657 | — | — |
| 2008-05-27 | $14.42 | $14.42 | 25,214 | — | — |
| 2008-05-23 | $14.49 | $14.49 | 20,986 | — | — |
| 2008-05-22 | $14.63 | $14.63 | 12,771 | — | — |
| 2008-05-21 | $14.70 | $14.70 | 20,329 | — | — |
| 2008-05-20 | $15.19 | $15.19 | 15,557 | — | — |
| 2008-05-19 | $14.98 | $14.98 | 26,000 | — | — |
| 2008-05-16 | $14.21 | $14.21 | 15,643 | — | — |
| 2008-05-15 | $13.93 | $13.93 | 6,657 | — | — |
| 2008-05-14 | $14.14 | $14.14 | 14,386 | — | — |
| 2008-05-13 | $14.35 | $14.35 | 11,171 | — | — |
| 2008-05-12 | $14.00 | $14.00 | 13,486 | — | — |
| 2008-05-09 | $13.79 | $13.79 | 16,900 | — | — |
| 2008-05-08 | $14.21 | $14.21 | 46,829 | — | — |
| 2008-05-07 | $14.49 | $14.49 | 32,829 | — | — |
| 2008-05-06 | $15.12 | $15.12 | 22,143 | — | — |
| 2008-05-05 | $14.84 | $14.84 | 22,071 | — | — |
| 2008-05-02 | $15.61 | $15.61 | 21,014 | — | — |
| 2008-05-01 | $14.70 | $14.70 | 25,843 | — | — |
| 2008-04-30 | $14.42 | $14.42 | 119,786 | — | — |
| 2008-04-29 | $14.42 | $14.42 | 24,186 | — | — |
| 2008-04-28 | $14.49 | $14.49 | 28,471 | — | — |
| 2008-04-25 | $15.12 | $15.12 | 8,486 | — | — |
| 2008-04-24 | $15.12 | $15.12 | 21,700 | — | — |
| 2008-04-23 | $15.40 | $15.40 | 34,486 | — | — |
| 2008-04-22 | $14.56 | $14.56 | 52,857 | — | — |
| 2008-04-21 | $14.84 | $14.84 | 38,500 | — | — |
| 2008-04-18 | $13.72 | $13.72 | 38,571 | — | — |
| 2008-04-17 | $12.95 | $12.95 | 22,471 | — | — |
| 2008-04-16 | $12.53 | $12.53 | 48,600 | — | — |
| 2008-04-15 | $13.30 | $13.30 | 34,486 | — | — |
| 2008-04-14 | $13.72 | $13.72 | 23,029 | — | — |
| 2008-04-11 | $13.93 | $13.93 | 48,629 | — | — |
| 2008-04-10 | $13.72 | $13.72 | 30,486 | — | — |
| 2008-04-09 | $13.02 | $13.02 | 69,143 | — | — |
| 2008-04-08 | $13.79 | $13.79 | 30,257 | — | — |
| 2008-04-07 | $14.28 | $14.28 | 39,229 | — | — |
| 2008-04-04 | $14.91 | $14.91 | 54,271 | — | — |
| 2008-04-03 | $14.56 | $14.56 | 22,586 | — | — |
| 2008-04-02 | $14.84 | $14.84 | 63,814 | — | — |
| 2008-04-01 | $15.33 | $15.33 | 94,771 | — | — |
| 2008-03-31 | $14.14 | $14.14 | 32,786 | — | — |
| 2008-03-28 | $14.00 | $14.00 | 25,557 | — | — |
| 2008-03-27 | $15.12 | $15.12 | 25,586 | — | — |
| 2008-03-26 | $15.61 | $15.61 | 18,986 | — | — |
| 2008-03-25 | $15.61 | $15.61 | 24,171 | — | — |
| 2008-03-24 | $16.31 | $16.31 | 48,929 | — | — |
| 2008-03-20 | $15.19 | $15.19 | 62,643 | — | — |
| 2008-03-19 | $14.98 | $14.98 | 63,971 | — | — |
| 2008-03-18 | $13.58 | $13.58 | 61,029 | — | — |
| 2008-03-17 | $14.35 | $14.35 | 78,443 | — | — |
| 2008-03-14 | $15.61 | $15.61 | 75,714 | — | — |
| 2008-03-13 | $11.90 | $11.90 | 67,986 | — | — |
| 2008-03-12 | $11.20 | $11.20 | 42,314 | — | — |
| 2008-03-11 | $9.80 | $9.80 | 80,557 | — | — |
| 2008-03-10 | $9.24 | $9.24 | 134,571 | — | — |
| 2008-03-07 | $11.55 | $11.55 | 143,243 | — | — |
| 2008-03-06 | $11.55 | $11.55 | 74,586 | — | — |
| 2008-03-05 | $11.90 | $11.90 | 21,886 | — | — |
| 2008-03-04 | $12.60 | $12.60 | 68,771 | — | — |
| 2008-03-03 | $11.97 | $11.97 | 102,886 | — | — |
| 2008-02-29 | $13.02 | $13.02 | 118,500 | — | — |
| 2008-02-28 | $13.30 | $13.30 | 85,914 | — | — |
| 2008-02-27 | $13.93 | $13.93 | 21,943 | — | — |
| 2008-02-26 | $13.93 | $13.93 | 44,129 | — | — |
| 2008-02-25 | $13.93 | $13.93 | 25,186 | — | — |
| 2008-02-22 | $13.93 | $13.93 | 27,371 | — | — |
| 2008-02-21 | $14.00 | $14.00 | 24,086 | — | — |
| 2008-02-20 | $14.07 | $14.07 | 33,371 | — | — |
| 2008-02-19 | $14.35 | $14.35 | 13,200 | — | — |
| 2008-02-15 | $13.44 | $13.44 | 36,557 | — | — |
| 2008-02-14 | $14.35 | $14.35 | 37,757 | — | — |
| 2008-02-13 | $14.56 | $14.56 | 23,857 | — | — |
| 2008-02-12 | $14.07 | $14.07 | 35,586 | — | — |
| 2008-02-11 | $14.14 | $14.14 | 25,143 | — | — |
| 2008-02-08 | $13.58 | $13.58 | 45,057 | — | — |
| 2008-02-07 | $13.23 | $13.23 | 59,700 | — | — |
| 2008-02-06 | $14.49 | $14.49 | 56,586 | — | — |
| 2008-02-05 | $14.35 | $14.35 | 38,571 | — | — |
| 2008-02-04 | $15.33 | $15.33 | 30,686 | — | — |
| 2008-02-01 | $15.89 | $15.89 | 32,357 | — | — |
| 2008-01-31 | $16.59 | $16.59 | 30,486 | — | — |
| 2008-01-30 | $16.45 | $16.45 | 41,600 | — | — |
| 2008-01-29 | $16.94 | $16.94 | 56,929 | — | — |
| 2008-01-28 | $17.15 | $17.15 | 43,029 | — | — |
| 2008-01-25 | $17.15 | $17.15 | 43,343 | — | — |
| 2008-01-24 | $17.22 | $17.22 | 338,600 | — | — |
| 2008-01-23 | $18.55 | $18.55 | 24,814 | — | — |
| 2008-01-22 | $18.55 | $18.55 | 27,471 | — | — |
| 2008-01-18 | $18.90 | $18.90 | 22,329 | — | — |
| 2008-01-17 | $18.55 | $18.55 | 42,957 | — | — |
| 2008-01-16 | $19.32 | $19.32 | 26,600 | — | — |
| 2008-01-15 | $18.69 | $18.69 | 71,929 | — | — |
| 2008-01-14 | $20.02 | $20.02 | 9,314 | — | — |
| 2008-01-11 | $20.44 | $20.44 | 21,429 | — | — |
| 2008-01-10 | $20.30 | $20.30 | 33,043 | — | — |
| 2008-01-09 | $19.81 | $19.81 | 33,529 | — | — |
| 2008-01-08 | $20.44 | $20.44 | 18,771 | — | — |
| 2008-01-07 | $19.95 | $19.95 | 14,286 | — | — |
| 2008-01-04 | $20.16 | $20.16 | 18,814 | — | — |
| 2008-01-03 | $20.02 | $20.02 | 34,186 | — | — |
| 2008-01-02 | $21.35 | $21.35 | 31,043 | — | — |