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
- 1990-05-14 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 | $14.34 | $14.34 | 346,500 | — | — |
| 2008-12-30 | $13.88 | $13.88 | 269,125 | — | — |
| 2008-12-29 | $13.69 | $13.69 | 214,625 | — | — |
| 2008-12-26 | $13.76 | $13.76 | 204,625 | — | — |
| 2008-12-24 | $13.55 | $13.55 | 79,250 | — | — |
| 2008-12-23 | $13.56 | $13.56 | 336,000 | — | — |
| 2008-12-22 | $13.52 | $13.52 | 486,125 | — | — |
| 2008-12-19 | $13.04 | $13.04 | 756,750 | — | — |
| 2008-12-18 | $13.02 | $13.02 | 295,625 | — | — |
| 2008-12-17 | $13.73 | $13.73 | 194,250 | — | — |
| 2008-12-16 | $14.24 | $14.24 | 450,250 | — | — |
| 2008-12-15 | $13.53 | $13.53 | 486,750 | — | — |
| 2008-12-12 | $13.76 | $13.76 | 785,500 | — | — |
| 2008-12-11 | $13.12 | $13.12 | 489,125 | — | — |
| 2008-12-10 | $12.58 | $12.58 | 282,125 | — | — |
| 2008-12-09 | $11.81 | $11.81 | 326,000 | — | — |
| 2008-12-08 | $12.13 | $12.13 | 313,875 | — | — |
| 2008-12-05 | $12.23 | $12.23 | 192,500 | — | — |
| 2008-12-04 | $11.27 | $11.27 | 230,625 | — | — |
| 2008-12-03 | $11.36 | $11.36 | 213,000 | — | — |
| 2008-12-02 | $10.86 | $10.86 | 594,500 | — | — |
| 2008-12-01 | $10.18 | $10.18 | 276,875 | — | — |
| 2008-11-28 | $11.61 | $11.61 | 43,250 | — | — |
| 2008-11-26 | $11.98 | $11.98 | 190,750 | — | — |
| 2008-11-25 | $11.49 | $11.49 | 297,625 | — | — |
| 2008-11-24 | $11.23 | $11.23 | 199,000 | — | — |
| 2008-11-21 | $10.65 | $10.65 | 377,875 | — | — |
| 2008-11-20 | $10.00 | $10.00 | 476,750 | — | — |
| 2008-11-19 | $11.63 | $11.63 | 223,250 | — | — |
| 2008-11-18 | $11.90 | $11.90 | 187,250 | — | — |
| 2008-11-17 | $11.87 | $11.87 | 262,125 | — | — |
| 2008-11-14 | $12.12 | $12.12 | 236,875 | — | — |
| 2008-11-13 | $12.38 | $12.38 | 274,250 | — | — |
| 2008-11-12 | $11.91 | $11.91 | 444,625 | — | — |
| 2008-11-11 | $13.04 | $13.04 | 300,375 | — | — |
| 2008-11-10 | $13.16 | $13.16 | 184,250 | — | — |
| 2008-11-07 | $13.46 | $13.46 | 129,250 | — | — |
| 2008-11-06 | $13.61 | $13.61 | 466,000 | — | — |
| 2008-11-05 | $13.32 | $13.32 | 178,625 | — | — |
| 2008-11-04 | $13.76 | $13.76 | 221,125 | — | — |
| 2008-11-03 | $14.17 | $14.17 | 177,875 | — | — |
| 2008-10-31 | $14.64 | $14.64 | 284,500 | — | — |
| 2008-10-30 | $14.26 | $14.26 | 222,750 | — | — |
| 2008-10-29 | $13.86 | $13.86 | 284,500 | — | — |
| 2008-10-28 | $13.46 | $13.46 | 443,500 | — | — |
| 2008-10-27 | $12.75 | $12.75 | 375,125 | — | — |
| 2008-10-24 | $12.91 | $12.91 | 442,500 | — | — |
| 2008-10-23 | $13.70 | $13.70 | 373,125 | — | — |
| 2008-10-22 | $14.28 | $14.28 | 486,625 | — | — |
| 2008-10-21 | $15.17 | $15.17 | 349,250 | — | — |
| 2008-10-20 | $15.88 | $15.88 | 730,375 | — | — |
| 2008-10-17 | $15.02 | $15.02 | 633,375 | — | — |
| 2008-10-16 | $14.60 | $14.60 | 328,125 | — | — |
| 2008-10-15 | $13.83 | $13.83 | 326,625 | — | — |
| 2008-10-14 | $13.77 | $13.77 | 366,250 | — | — |
| 2008-10-13 | $13.22 | $13.22 | 274,875 | — | — |
| 2008-10-10 | $12.29 | $12.29 | 461,500 | — | — |
| 2008-10-09 | $11.83 | $11.83 | 277,875 | — | — |
| 2008-10-08 | $13.10 | $13.10 | 282,000 | — | — |
| 2008-10-07 | $13.40 | $13.40 | 169,250 | — | — |
| 2008-10-06 | $14.25 | $14.25 | 242,625 | — | — |
| 2008-10-03 | $14.83 | $14.83 | 183,125 | — | — |
| 2008-10-02 | $14.98 | $14.98 | 204,875 | — | — |
| 2008-10-01 | $15.60 | $15.60 | 209,125 | — | — |
| 2008-09-30 | $15.02 | $15.02 | 223,750 | — | — |
| 2008-09-29 | $15.18 | $15.18 | 200,750 | — | — |
| 2008-09-26 | $16.35 | $16.35 | 207,250 | — | — |
| 2008-09-25 | $15.98 | $15.98 | 155,875 | — | — |
| 2008-09-24 | $15.89 | $15.89 | 136,375 | — | — |
| 2008-09-23 | $15.91 | $15.91 | 175,125 | — | — |
| 2008-09-22 | $15.84 | $15.84 | 251,000 | — | — |
| 2008-09-19 | $16.51 | $16.51 | 802,500 | — | — |
| 2008-09-18 | $15.52 | $15.52 | 433,250 | — | — |
| 2008-09-17 | $14.92 | $14.92 | 245,625 | — | — |
| 2008-09-16 | $15.75 | $15.75 | 186,625 | — | — |
| 2008-09-15 | $15.54 | $15.54 | 121,000 | — | — |
| 2008-09-12 | $15.92 | $15.92 | 294,125 | — | — |
| 2008-09-11 | $16.01 | $16.01 | 275,750 | — | — |
| 2008-09-10 | $15.57 | $15.57 | 236,375 | — | — |
| 2008-09-09 | $15.64 | $15.64 | 269,375 | — | — |
| 2008-09-08 | $15.18 | $15.18 | 235,500 | — | — |
| 2008-09-05 | $14.74 | $14.74 | 336,375 | — | — |
| 2008-09-04 | $15.16 | $15.16 | 269,375 | — | — |
| 2008-09-03 | $15.65 | $15.65 | 416,875 | — | — |
| 2008-09-02 | $15.50 | $15.50 | 234,750 | — | — |
| 2008-08-29 | $15.49 | $15.49 | 141,500 | — | — |
| 2008-08-28 | $15.62 | $15.62 | 170,125 | — | — |
| 2008-08-27 | $15.57 | $15.57 | 205,375 | — | — |
| 2008-08-26 | $15.11 | $15.11 | 253,375 | — | — |
| 2008-08-25 | $15.39 | $15.39 | 134,125 | — | — |
| 2008-08-22 | $15.96 | $15.96 | 151,000 | — | — |
| 2008-08-21 | $16.02 | $16.02 | 236,375 | — | — |
| 2008-08-20 | $16.49 | $16.49 | 388,125 | — | — |
| 2008-08-19 | $16.74 | $16.74 | 349,250 | — | — |
| 2008-08-18 | $16.34 | $16.34 | 270,000 | — | — |
| 2008-08-15 | $16.44 | $16.44 | 325,125 | — | — |
| 2008-08-14 | $16.53 | $16.53 | 222,000 | — | — |
| 2008-08-13 | $16.96 | $16.96 | 278,250 | — | — |
| 2008-08-12 | $16.78 | $16.78 | 280,625 | — | — |
| 2008-08-11 | $16.58 | $16.58 | 187,500 | — | — |
| 2008-08-08 | $16.33 | $16.33 | 286,750 | — | — |
| 2008-08-07 | $16.02 | $16.02 | 213,875 | — | — |
| 2008-08-06 | $16.29 | $16.29 | 247,500 | — | — |
| 2008-08-05 | $16.02 | $16.02 | 225,375 | — | — |
| 2008-08-04 | $15.97 | $15.97 | 337,250 | — | — |
| 2008-08-01 | $15.86 | $15.86 | 290,500 | — | — |
| 2008-07-31 | $16.17 | $16.17 | 445,750 | — | — |
| 2008-07-30 | $16.15 | $16.15 | 408,875 | — | — |
| 2008-07-29 | $16.12 | $16.12 | 770,250 | — | — |
| 2008-07-28 | $15.62 | $15.62 | 253,750 | — | — |
| 2008-07-25 | $15.70 | $15.70 | 733,750 | — | — |
| 2008-07-24 | $15.61 | $15.61 | 491,875 | — | — |
| 2008-07-23 | $15.90 | $15.90 | 502,625 | — | — |
| 2008-07-22 | $16.13 | $16.13 | 803,625 | — | — |
| 2008-07-21 | $15.46 | $15.46 | 455,125 | — | — |
| 2008-07-18 | $15.47 | $15.47 | 351,375 | — | — |
| 2008-07-17 | $15.42 | $15.42 | 925,375 | — | — |
| 2008-07-16 | $15.23 | $15.23 | 686,250 | — | — |
| 2008-07-15 | $15.16 | $15.16 | 1,180,250 | — | — |
| 2008-07-14 | $14.26 | $14.26 | 748,750 | — | — |
| 2008-07-11 | $13.45 | $13.45 | 740,875 | — | — |
| 2008-07-10 | $13.08 | $13.08 | 512,375 | — | — |
| 2008-07-09 | $12.15 | $12.15 | 153,250 | — | — |
| 2008-07-08 | $12.17 | $12.17 | 171,250 | — | — |
| 2008-07-07 | $11.66 | $11.66 | 255,375 | — | — |
| 2008-07-03 | $11.78 | $11.78 | 132,000 | — | — |
| 2008-07-02 | $11.82 | $11.82 | 286,375 | — | — |
| 2008-07-01 | $11.60 | $11.60 | 329,500 | — | — |
| 2008-06-30 | $11.76 | $11.76 | 338,500 | — | — |
| 2008-06-27 | $11.92 | $11.92 | 1,042,625 | — | — |
| 2008-06-26 | $12.49 | $12.49 | 204,375 | — | — |
| 2008-06-25 | $12.60 | $12.60 | 207,125 | — | — |
| 2008-06-24 | $12.61 | $12.61 | 250,500 | — | — |
| 2008-06-23 | $12.54 | $12.54 | 278,000 | — | — |
| 2008-06-20 | $12.73 | $12.73 | 413,125 | — | — |
| 2008-06-19 | $12.70 | $12.70 | 261,500 | — | — |
| 2008-06-18 | $12.66 | $12.66 | 151,875 | — | — |
| 2008-06-17 | $12.66 | $12.66 | 188,000 | — | — |
| 2008-06-16 | $12.85 | $12.85 | 244,875 | — | — |
| 2008-06-13 | $12.78 | $12.78 | 233,625 | — | — |
| 2008-06-12 | $12.55 | $12.55 | 123,125 | — | — |
| 2008-06-11 | $12.32 | $12.32 | 91,000 | — | — |
| 2008-06-10 | $12.49 | $12.49 | 123,625 | — | — |
| 2008-06-09 | $12.48 | $12.48 | 150,125 | — | — |
| 2008-06-06 | $12.42 | $12.42 | 93,125 | — | — |
| 2008-06-05 | $12.85 | $12.85 | 182,875 | — | — |
| 2008-06-04 | $12.80 | $12.80 | 395,750 | — | — |
| 2008-06-03 | $12.67 | $12.67 | 126,625 | — | — |
| 2008-06-02 | $12.71 | $12.71 | 187,125 | — | — |
| 2008-05-30 | $12.74 | $12.74 | 343,125 | — | — |
| 2008-05-29 | $12.77 | $12.77 | 374,625 | — | — |
| 2008-05-28 | $12.50 | $12.50 | 213,875 | — | — |
| 2008-05-27 | $12.16 | $12.16 | 160,875 | — | — |
| 2008-05-23 | $11.94 | $11.94 | 101,375 | — | — |
| 2008-05-22 | $11.88 | $11.88 | 212,000 | — | — |
| 2008-05-21 | $11.53 | $11.53 | 137,750 | — | — |
| 2008-05-20 | $11.51 | $11.51 | 161,750 | — | — |
| 2008-05-19 | $11.48 | $11.48 | 187,875 | — | — |
| 2008-05-16 | $11.60 | $11.60 | 165,000 | — | — |
| 2008-05-15 | $11.61 | $11.61 | 235,875 | — | — |
| 2008-05-14 | $11.38 | $11.38 | 164,125 | — | — |
| 2008-05-13 | $11.68 | $11.68 | 104,750 | — | — |
| 2008-05-12 | $11.76 | $11.76 | 117,125 | — | — |
| 2008-05-09 | $11.54 | $11.54 | 167,500 | — | — |
| 2008-05-08 | $11.56 | $11.56 | 193,500 | — | — |
| 2008-05-07 | $11.54 | $11.54 | 135,250 | — | — |
| 2008-05-06 | $11.55 | $11.55 | 362,500 | — | — |
| 2008-05-05 | $11.55 | $11.55 | 445,750 | — | — |
| 2008-05-02 | $11.70 | $11.70 | 270,375 | — | — |
| 2008-05-01 | $11.89 | $11.89 | 194,125 | — | — |
| 2008-04-30 | $11.77 | $11.77 | 164,000 | — | — |
| 2008-04-29 | $11.79 | $11.79 | 509,375 | — | — |
| 2008-04-28 | $11.96 | $11.96 | 919,625 | — | — |
| 2008-04-25 | $12.54 | $12.54 | 341,375 | — | — |
| 2008-04-24 | $12.96 | $12.96 | 236,625 | — | — |
| 2008-04-23 | $13.11 | $13.11 | 124,375 | — | — |
| 2008-04-22 | $12.97 | $12.97 | 248,000 | — | — |
| 2008-04-21 | $13.05 | $13.05 | 105,125 | — | — |
| 2008-04-18 | $13.22 | $13.22 | 139,125 | — | — |
| 2008-04-17 | $12.94 | $12.94 | 92,875 | — | — |
| 2008-04-16 | $13.06 | $13.06 | 131,375 | — | — |
| 2008-04-15 | $12.84 | $12.84 | 136,500 | — | — |
| 2008-04-14 | $12.78 | $12.78 | 152,250 | — | — |
| 2008-04-11 | $12.74 | $12.74 | 84,625 | — | — |
| 2008-04-10 | $13.18 | $13.18 | 199,250 | — | — |
| 2008-04-09 | $13.00 | $13.00 | 116,875 | — | — |
| 2008-04-08 | $13.13 | $13.13 | 84,750 | — | — |
| 2008-04-07 | $13.07 | $13.07 | 75,125 | — | — |
| 2008-04-04 | $13.21 | $13.21 | 178,875 | — | — |
| 2008-04-03 | $13.14 | $13.14 | 125,125 | — | — |
| 2008-04-02 | $13.08 | $13.08 | 160,875 | — | — |
| 2008-04-01 | $13.08 | $13.08 | 244,500 | — | — |
| 2008-03-31 | $12.66 | $12.66 | 125,500 | — | — |
| 2008-03-28 | $12.60 | $12.60 | 213,000 | — | — |
| 2008-03-27 | $12.66 | $12.66 | 145,125 | — | — |
| 2008-03-26 | $12.63 | $12.63 | 262,250 | — | — |
| 2008-03-25 | $12.28 | $12.28 | 193,875 | — | — |
| 2008-03-24 | $12.53 | $12.53 | 250,500 | — | — |
| 2008-03-20 | $12.84 | $12.84 | 646,375 | — | — |
| 2008-03-19 | $12.40 | $12.40 | 204,375 | — | — |
| 2008-03-18 | $12.42 | $12.42 | 207,625 | — | — |
| 2008-03-17 | $11.93 | $11.93 | 222,125 | — | — |
| 2008-03-14 | $12.00 | $12.00 | 213,500 | — | — |
| 2008-03-13 | $12.35 | $12.35 | 295,750 | — | — |
| 2008-03-12 | $11.82 | $11.82 | 287,875 | — | — |
| 2008-03-11 | $11.64 | $11.64 | 346,000 | — | — |
| 2008-03-10 | $11.53 | $11.53 | 335,750 | — | — |
| 2008-03-07 | $12.08 | $12.08 | 248,500 | — | — |
| 2008-03-06 | $12.29 | $12.29 | 248,125 | — | — |
| 2008-03-05 | $12.71 | $12.71 | 208,125 | — | — |
| 2008-03-04 | $12.81 | $12.81 | 236,750 | — | — |
| 2008-03-03 | $12.78 | $12.78 | 240,875 | — | — |
| 2008-02-29 | $12.68 | $12.68 | 262,625 | — | — |
| 2008-02-28 | $13.06 | $13.06 | 473,500 | — | — |
| 2008-02-27 | $13.39 | $13.39 | 314,000 | — | — |
| 2008-02-26 | $13.60 | $13.60 | 861,125 | — | — |
| 2008-02-25 | $13.30 | $13.30 | 525,000 | — | — |
| 2008-02-22 | $13.06 | $13.06 | 446,625 | — | — |
| 2008-02-21 | $13.16 | $13.16 | 625,000 | — | — |
| 2008-02-20 | $13.60 | $13.60 | 457,375 | — | — |
| 2008-02-19 | $13.33 | $13.33 | 373,125 | — | — |
| 2008-02-15 | $13.22 | $13.22 | 402,250 | — | — |
| 2008-02-14 | $13.19 | $13.19 | 385,000 | — | — |
| 2008-02-13 | $13.53 | $13.53 | 257,375 | — | — |
| 2008-02-12 | $13.28 | $13.28 | 1,089,250 | — | — |
| 2008-02-11 | $13.25 | $13.25 | 435,125 | — | — |
| 2008-02-08 | $12.86 | $12.86 | 273,875 | — | — |
| 2008-02-07 | $12.92 | $12.92 | 286,750 | — | — |
| 2008-02-06 | $12.50 | $12.50 | 255,750 | — | — |
| 2008-02-05 | $12.91 | $12.91 | 402,625 | — | — |
| 2008-02-04 | $13.42 | $13.42 | 406,375 | — | — |
| 2008-02-01 | $12.82 | $12.82 | 457,000 | — | — |
| 2008-01-31 | $12.86 | $12.86 | 797,250 | — | — |
| 2008-01-30 | $12.45 | $12.45 | 559,875 | — | — |
| 2008-01-29 | $13.11 | $13.11 | 432,875 | — | — |
| 2008-01-28 | $13.44 | $13.44 | 376,500 | — | — |
| 2008-01-25 | $13.12 | $13.12 | 473,875 | — | — |
| 2008-01-24 | $12.90 | $12.90 | 397,250 | — | — |
| 2008-01-23 | $12.91 | $12.91 | 465,500 | — | — |
| 2008-01-22 | $12.80 | $12.80 | 522,875 | — | — |
| 2008-01-18 | $12.83 | $12.83 | 599,875 | — | — |
| 2008-01-17 | $12.74 | $12.74 | 632,875 | — | — |
| 2008-01-16 | $12.14 | $12.14 | 714,375 | — | — |
| 2008-01-15 | $11.45 | $11.45 | 658,625 | — | — |
| 2008-01-14 | $11.59 | $11.59 | 320,375 | — | — |
| 2008-01-11 | $11.32 | $11.32 | 409,125 | — | — |
| 2008-01-10 | $11.66 | $11.66 | 900,250 | — | — |
| 2008-01-09 | $11.32 | $11.32 | 268,250 | — | — |
| 2008-01-08 | $11.30 | $11.30 | 269,250 | — | — |
| 2008-01-07 | $11.68 | $11.68 | 425,375 | — | — |
| 2008-01-04 | $11.50 | $11.50 | 404,750 | — | — |
| 2008-01-03 | $11.56 | $11.56 | 342,875 | — | — |
| 2008-01-02 | $11.31 | $11.31 | 171,625 | — | — |