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
- 1995-11-09 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 | $10.01 | $14.01 | 165,000 | — | — |
| 2008-12-30 | $9.85 | $13.78 | 156,400 | — | — |
| 2008-12-29 | $8.96 | $12.54 | 423,600 | — | — |
| 2008-12-26 | $9.04 | $12.65 | 73,200 | — | — |
| 2008-12-24 | $8.96 | $12.53 | 136,400 | — | — |
| 2008-12-23 | $8.88 | $12.42 | 279,000 | — | — |
| 2008-12-22 | $8.44 | $11.80 | 155,200 | — | — |
| 2008-12-19 | $7.94 | $11.11 | 352,000 | — | — |
| 2008-12-18 | $7.73 | $10.82 | 205,000 | — | — |
| 2008-12-17 | $8.20 | $11.47 | 218,200 | — | — |
| 2008-12-16 | $8.18 | $11.44 | 374,000 | — | — |
| 2008-12-15 | $8.08 | $11.30 | 74,400 | — | — |
| 2008-12-12 | $8.11 | $11.35 | 301,000 | — | — |
| 2008-12-11 | $8.05 | $11.26 | 163,000 | — | — |
| 2008-12-10 | $8.70 | $12.17 | 145,800 | — | — |
| 2008-12-09 | $8.55 | $11.96 | 230,600 | — | — |
| 2008-12-08 | $8.89 | $12.43 | 177,000 | — | — |
| 2008-12-05 | $8.61 | $12.05 | 256,800 | — | — |
| 2008-12-04 | $8.44 | $11.80 | 297,000 | — | — |
| 2008-12-03 | $8.84 | $12.37 | 283,800 | — | — |
| 2008-12-02 | $8.75 | $12.24 | 380,400 | — | — |
| 2008-12-01 | $8.21 | $11.48 | 514,400 | — | — |
| 2008-11-28 | $9.22 | $12.90 | 152,400 | — | — |
| 2008-11-26 | $9.36 | $13.09 | 293,600 | — | — |
| 2008-11-25 | $8.64 | $12.09 | 511,800 | — | — |
| 2008-11-24 | $8.48 | $11.86 | 322,200 | — | — |
| 2008-11-21 | $7.82 | $10.93 | 906,000 | — | — |
| 2008-11-20 | $7.26 | $10.16 | 431,800 | — | — |
| 2008-11-19 | $7.24 | $10.13 | 213,400 | — | — |
| 2008-11-18 | $7.50 | $10.49 | 315,200 | — | — |
| 2008-11-17 | $7.17 | $10.03 | 263,000 | — | — |
| 2008-11-14 | $7.09 | $9.91 | 401,400 | — | — |
| 2008-11-13 | $7.35 | $10.28 | 499,600 | — | — |
| 2008-11-12 | $6.79 | $9.40 | 121,800 | — | — |
| 2008-11-11 | $7.46 | $10.32 | 129,200 | — | — |
| 2008-11-10 | $7.67 | $10.61 | 117,400 | — | — |
| 2008-11-07 | $7.67 | $10.61 | 137,000 | — | — |
| 2008-11-06 | $7.52 | $10.40 | 318,600 | — | — |
| 2008-11-05 | $7.48 | $10.34 | 154,000 | — | — |
| 2008-11-04 | $8.07 | $11.16 | 193,600 | — | — |
| 2008-11-03 | $8.12 | $11.24 | 138,000 | — | — |
| 2008-10-31 | $8.36 | $11.57 | 344,000 | — | — |
| 2008-10-30 | $7.94 | $10.99 | 156,200 | — | — |
| 2008-10-29 | $7.59 | $10.50 | 192,200 | — | — |
| 2008-10-28 | $7.61 | $10.52 | 145,800 | — | — |
| 2008-10-27 | $6.74 | $9.33 | 229,800 | — | — |
| 2008-10-24 | $7.11 | $9.83 | 126,200 | — | — |
| 2008-10-23 | $7.68 | $10.63 | 203,200 | — | — |
| 2008-10-22 | $7.65 | $10.58 | 214,200 | — | — |
| 2008-10-21 | $7.62 | $10.54 | 144,200 | — | — |
| 2008-10-20 | $7.95 | $11.00 | 224,200 | — | — |
| 2008-10-17 | $7.95 | $11.00 | 322,600 | — | — |
| 2008-10-16 | $7.73 | $10.70 | 345,400 | — | — |
| 2008-10-15 | $7.22 | $9.99 | 149,600 | — | — |
| 2008-10-14 | $8.08 | $11.17 | 147,800 | — | — |
| 2008-10-13 | $8.59 | $11.89 | 125,800 | — | — |
| 2008-10-10 | $7.99 | $11.06 | 292,600 | — | — |
| 2008-10-09 | $7.45 | $10.31 | 273,200 | — | — |
| 2008-10-08 | $7.98 | $11.03 | 341,400 | — | — |
| 2008-10-07 | $7.35 | $10.17 | 168,400 | — | — |
| 2008-10-06 | $8.26 | $11.42 | 278,600 | — | — |
| 2008-10-03 | $8.17 | $11.30 | 159,000 | — | — |
| 2008-10-02 | $8.84 | $12.23 | 96,200 | — | — |
| 2008-10-01 | $9.52 | $13.17 | 197,000 | — | — |
| 2008-09-30 | $9.50 | $13.14 | 160,000 | — | — |
| 2008-09-29 | $9.58 | $13.26 | 178,200 | — | — |
| 2008-09-26 | $10.24 | $14.17 | 122,400 | — | — |
| 2008-09-25 | $10.12 | $14.00 | 104,600 | — | — |
| 2008-09-24 | $10.03 | $13.88 | 105,000 | — | — |
| 2008-09-23 | $10.21 | $14.13 | 208,400 | — | — |
| 2008-09-22 | $10.47 | $14.49 | 254,600 | — | — |
| 2008-09-19 | $10.50 | $14.53 | 605,200 | — | — |
| 2008-09-18 | $9.21 | $12.74 | 394,800 | — | — |
| 2008-09-17 | $9.02 | $12.47 | 184,200 | — | — |
| 2008-09-16 | $10.27 | $14.21 | 160,800 | — | — |
| 2008-09-15 | $9.89 | $13.68 | 150,200 | — | — |
| 2008-09-12 | $10.50 | $14.53 | 147,000 | — | — |
| 2008-09-11 | $10.50 | $14.53 | 123,600 | — | — |
| 2008-09-10 | $10.68 | $14.77 | 145,000 | — | — |
| 2008-09-09 | $10.26 | $14.19 | 99,200 | — | — |
| 2008-09-08 | $10.31 | $14.26 | 118,200 | — | — |
| 2008-09-05 | $9.73 | $13.46 | 188,200 | — | — |
| 2008-09-04 | $9.65 | $13.35 | 114,200 | — | — |
| 2008-09-03 | $9.74 | $13.48 | 161,400 | — | — |
| 2008-09-02 | $9.55 | $13.21 | 137,400 | — | — |
| 2008-08-29 | $9.48 | $13.12 | 150,400 | — | — |
| 2008-08-28 | $9.78 | $13.53 | 204,400 | — | — |
| 2008-08-27 | $9.52 | $13.17 | 173,000 | — | — |
| 2008-08-26 | $8.81 | $12.18 | 48,000 | — | — |
| 2008-08-25 | $8.73 | $12.08 | 83,600 | — | — |
| 2008-08-22 | $9.10 | $12.59 | 76,400 | — | — |
| 2008-08-21 | $9.00 | $12.45 | 68,000 | — | — |
| 2008-08-20 | $9.19 | $12.71 | 115,200 | — | — |
| 2008-08-19 | $9.01 | $12.47 | 121,600 | — | — |
| 2008-08-18 | $9.12 | $12.62 | 132,200 | — | — |
| 2008-08-15 | $9.46 | $13.08 | 182,000 | — | — |
| 2008-08-14 | $9.69 | $13.41 | 144,000 | — | — |
| 2008-08-13 | $9.71 | $13.32 | 253,800 | — | — |
| 2008-08-12 | $9.71 | $13.33 | 207,200 | — | — |
| 2008-08-11 | $9.74 | $13.37 | 250,200 | — | — |
| 2008-08-08 | $9.91 | $13.60 | 214,600 | — | — |
| 2008-08-07 | $9.13 | $12.53 | 281,200 | — | — |
| 2008-08-06 | $9.84 | $13.50 | 193,800 | — | — |
| 2008-08-05 | $10.34 | $14.20 | 160,800 | — | — |
| 2008-08-04 | $9.88 | $13.56 | 144,000 | — | — |
| 2008-08-01 | $9.60 | $13.17 | 79,600 | — | — |
| 2008-07-31 | $9.31 | $12.78 | 186,800 | — | — |
| 2008-07-30 | $9.35 | $12.83 | 123,600 | — | — |
| 2008-07-29 | $9.17 | $12.59 | 134,200 | — | — |
| 2008-07-28 | $8.62 | $11.84 | 76,600 | — | — |
| 2008-07-25 | $8.79 | $12.07 | 133,800 | — | — |
| 2008-07-24 | $8.59 | $11.79 | 117,000 | — | — |
| 2008-07-23 | $8.73 | $11.98 | 179,200 | — | — |
| 2008-07-22 | $8.62 | $11.84 | 144,200 | — | — |
| 2008-07-21 | $8.02 | $11.00 | 74,600 | — | — |
| 2008-07-18 | $7.96 | $10.92 | 220,200 | — | — |
| 2008-07-17 | $8.20 | $11.25 | 164,800 | — | — |
| 2008-07-16 | $7.93 | $10.89 | 147,600 | — | — |
| 2008-07-15 | $7.60 | $10.43 | 121,200 | — | — |
| 2008-07-14 | $7.76 | $10.65 | 154,600 | — | — |
| 2008-07-11 | $7.91 | $10.85 | 164,600 | — | — |
| 2008-07-10 | $7.75 | $10.64 | 125,800 | — | — |
| 2008-07-09 | $7.77 | $10.67 | 131,800 | — | — |
| 2008-07-08 | $8.07 | $11.08 | 230,400 | — | — |
| 2008-07-07 | $7.62 | $10.46 | 221,200 | — | — |
| 2008-07-03 | $7.59 | $10.42 | 86,000 | — | — |
| 2008-07-02 | $7.67 | $10.53 | 178,400 | — | — |
| 2008-07-01 | $8.13 | $11.16 | 256,400 | — | — |
| 2008-06-30 | $8.43 | $11.57 | 303,800 | — | — |
| 2008-06-27 | $8.20 | $11.26 | 348,600 | — | — |
| 2008-06-26 | $8.32 | $11.42 | 285,800 | — | — |
| 2008-06-25 | $8.45 | $11.59 | 225,000 | — | — |
| 2008-06-24 | $8.39 | $11.51 | 171,600 | — | — |
| 2008-06-23 | $8.61 | $11.82 | 234,400 | — | — |
| 2008-06-20 | $8.96 | $12.29 | 274,800 | — | — |
| 2008-06-19 | $9.19 | $12.62 | 115,800 | — | — |
| 2008-06-18 | $9.13 | $12.53 | 207,000 | — | — |
| 2008-06-17 | $9.33 | $12.80 | 239,400 | — | — |
| 2008-06-16 | $9.47 | $13.00 | 162,400 | — | — |
| 2008-06-13 | $9.44 | $12.95 | 161,800 | — | — |
| 2008-06-12 | $9.30 | $12.76 | 150,200 | — | — |
| 2008-06-11 | $9.15 | $12.56 | 318,000 | — | — |
| 2008-06-10 | $9.17 | $12.59 | 372,000 | — | — |
| 2008-06-09 | $9.28 | $12.74 | 215,800 | — | — |
| 2008-06-06 | $9.73 | $13.35 | 118,000 | — | — |
| 2008-06-05 | $10.08 | $13.84 | 239,000 | — | — |
| 2008-06-04 | $9.94 | $13.65 | 175,400 | — | — |
| 2008-06-03 | $9.91 | $13.60 | 94,400 | — | — |
| 2008-06-02 | $10.13 | $13.90 | 157,600 | — | — |
| 2008-05-30 | $10.20 | $14.00 | 132,800 | — | — |
| 2008-05-29 | $10.34 | $14.20 | 166,400 | — | — |
| 2008-05-28 | $10.19 | $13.98 | 148,000 | — | — |
| 2008-05-27 | $10.30 | $14.13 | 200,600 | — | — |
| 2008-05-23 | $10.17 | $13.96 | 101,200 | — | — |
| 2008-05-22 | $10.36 | $14.22 | 173,600 | — | — |
| 2008-05-21 | $10.36 | $14.22 | 486,000 | — | — |
| 2008-05-20 | $10.42 | $14.31 | 282,800 | — | — |
| 2008-05-19 | $10.45 | $14.34 | 318,800 | — | — |
| 2008-05-16 | $10.66 | $14.63 | 181,400 | — | — |
| 2008-05-15 | $10.66 | $14.63 | 124,800 | — | — |
| 2008-05-14 | $10.58 | $14.52 | 452,400 | — | — |
| 2008-05-13 | $10.61 | $14.57 | 509,000 | — | — |
| 2008-05-12 | $11.07 | $15.20 | 353,200 | — | — |
| 2008-05-09 | $10.68 | $14.66 | 197,000 | — | — |
| 2008-05-08 | $10.57 | $14.51 | 626,600 | — | — |
| 2008-05-07 | $11.09 | $15.12 | 172,000 | — | — |
| 2008-05-06 | $11.24 | $15.33 | 293,000 | — | — |
| 2008-05-05 | $11.00 | $15.00 | 168,800 | — | — |
| 2008-05-02 | $10.99 | $14.99 | 176,600 | — | — |
| 2008-05-01 | $11.13 | $15.18 | 104,600 | — | — |
| 2008-04-30 | $11.07 | $15.09 | 150,600 | — | — |
| 2008-04-29 | $11.17 | $15.23 | 97,400 | — | — |
| 2008-04-28 | $11.22 | $15.29 | 162,400 | — | — |
| 2008-04-25 | $11.17 | $15.23 | 224,800 | — | — |
| 2008-04-24 | $11.08 | $15.10 | 213,000 | — | — |
| 2008-04-23 | $10.98 | $14.97 | 541,800 | — | — |
| 2008-04-22 | $10.61 | $14.47 | 419,600 | — | — |
| 2008-04-21 | $10.97 | $14.95 | 184,600 | — | — |
| 2008-04-18 | $11.06 | $15.08 | 270,200 | — | — |
| 2008-04-17 | $10.93 | $14.90 | 573,800 | — | — |
| 2008-04-16 | $12.00 | $16.36 | 202,800 | — | — |
| 2008-04-15 | $11.80 | $16.09 | 115,400 | — | — |
| 2008-04-14 | $11.75 | $16.02 | 111,400 | — | — |
| 2008-04-11 | $11.45 | $15.61 | 92,200 | — | — |
| 2008-04-10 | $11.81 | $16.11 | 98,400 | — | — |
| 2008-04-09 | $11.32 | $15.43 | 139,400 | — | — |
| 2008-04-08 | $11.83 | $16.13 | 128,600 | — | — |
| 2008-04-07 | $11.82 | $16.11 | 131,200 | — | — |
| 2008-04-04 | $11.82 | $16.12 | 134,800 | — | — |
| 2008-04-03 | $11.81 | $16.11 | 87,600 | — | — |
| 2008-04-02 | $12.04 | $16.41 | 150,600 | — | — |
| 2008-04-01 | $11.90 | $16.23 | 137,400 | — | — |
| 2008-03-31 | $11.57 | $15.78 | 308,000 | — | — |
| 2008-03-28 | $11.17 | $15.23 | 204,000 | — | — |
| 2008-03-27 | $11.25 | $15.34 | 179,000 | — | — |
| 2008-03-26 | $11.55 | $15.75 | 186,000 | — | — |
| 2008-03-25 | $11.70 | $15.95 | 223,800 | — | — |
| 2008-03-24 | $11.52 | $15.71 | 191,600 | — | — |
| 2008-03-20 | $11.16 | $15.22 | 662,000 | — | — |
| 2008-03-19 | $11.29 | $15.40 | 180,000 | — | — |
| 2008-03-18 | $11.78 | $16.06 | 189,200 | — | — |
| 2008-03-17 | $11.25 | $15.33 | 166,600 | — | — |
| 2008-03-14 | $11.41 | $15.55 | 363,200 | — | — |
| 2008-03-13 | $11.95 | $16.30 | 259,400 | — | — |
| 2008-03-12 | $11.59 | $15.80 | 196,800 | — | — |
| 2008-03-11 | $11.77 | $16.05 | 179,600 | — | — |
| 2008-03-10 | $11.25 | $15.34 | 185,600 | — | — |
| 2008-03-07 | $11.20 | $15.27 | 291,600 | — | — |
| 2008-03-06 | $11.15 | $15.20 | 288,800 | — | — |
| 2008-03-05 | $11.28 | $15.38 | 123,000 | — | — |
| 2008-03-04 | $11.22 | $15.30 | 187,200 | — | — |
| 2008-03-03 | $11.26 | $15.36 | 200,400 | — | — |
| 2008-02-29 | $11.49 | $15.66 | 390,400 | — | — |
| 2008-02-28 | $12.00 | $16.36 | 330,400 | — | — |
| 2008-02-27 | $12.23 | $16.68 | 673,000 | — | — |
| 2008-02-26 | $12.19 | $16.62 | 365,600 | — | — |
| 2008-02-25 | $12.52 | $17.07 | 295,400 | — | — |
| 2008-02-22 | $11.77 | $16.05 | 753,400 | — | — |
| 2008-02-21 | $12.41 | $16.92 | 187,400 | — | — |
| 2008-02-20 | $12.85 | $17.52 | 128,000 | — | — |
| 2008-02-19 | $12.21 | $16.64 | 111,400 | — | — |
| 2008-02-15 | $12.15 | $16.56 | 198,800 | — | — |
| 2008-02-14 | $12.20 | $16.63 | 122,800 | — | — |
| 2008-02-13 | $12.54 | $17.10 | 118,400 | — | — |
| 2008-02-12 | $12.27 | $16.62 | 171,600 | — | — |
| 2008-02-11 | $12.03 | $16.30 | 204,400 | — | — |
| 2008-02-08 | $12.61 | $17.09 | 193,400 | — | — |
| 2008-02-07 | $12.66 | $17.16 | 242,400 | — | — |
| 2008-02-06 | $12.02 | $16.29 | 135,600 | — | — |
| 2008-02-05 | $12.00 | $16.26 | 244,200 | — | — |
| 2008-02-04 | $12.40 | $16.81 | 214,000 | — | — |
| 2008-02-01 | $12.16 | $16.47 | 208,400 | — | — |
| 2008-01-31 | $11.92 | $16.16 | 360,400 | — | — |
| 2008-01-30 | $12.64 | $17.13 | 153,600 | — | — |
| 2008-01-29 | $12.72 | $17.24 | 113,200 | — | — |
| 2008-01-28 | $12.58 | $17.04 | 305,600 | — | — |
| 2008-01-25 | $12.31 | $16.68 | 100,200 | — | — |
| 2008-01-24 | $12.46 | $16.89 | 140,800 | — | — |
| 2008-01-23 | $12.56 | $17.02 | 271,600 | — | — |
| 2008-01-22 | $11.94 | $16.18 | 247,800 | — | — |
| 2008-01-18 | $11.86 | $16.07 | 220,000 | — | — |
| 2008-01-17 | $12.18 | $16.50 | 144,400 | — | — |
| 2008-01-16 | $12.37 | $16.77 | 160,200 | — | — |
| 2008-01-15 | $12.79 | $17.33 | 169,600 | — | — |
| 2008-01-14 | $12.82 | $17.38 | 130,000 | — | — |
| 2008-01-11 | $12.17 | $16.49 | 107,200 | — | — |
| 2008-01-10 | $12.84 | $17.40 | 163,400 | — | — |
| 2008-01-09 | $12.79 | $17.33 | 154,200 | — | — |
| 2008-01-08 | $12.31 | $16.68 | 190,000 | — | — |
| 2008-01-07 | $12.90 | $17.48 | 224,000 | — | — |
| 2008-01-04 | $12.28 | $16.64 | 164,200 | — | — |
| 2008-01-03 | $12.86 | $17.43 | 152,600 | — | — |
| 2008-01-02 | $13.04 | $17.67 | 269,000 | — | — |