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
- 1991-07-30 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 | $17.00 | $17.58 | 393,900 | — | — |
| 2008-12-30 | $15.92 | $16.46 | 170,100 | — | — |
| 2008-12-29 | $15.33 | $15.86 | 236,400 | — | — |
| 2008-12-26 | $15.39 | $15.91 | 67,200 | — | — |
| 2008-12-24 | $14.90 | $15.41 | 100,950 | — | — |
| 2008-12-23 | $15.15 | $15.66 | 113,250 | — | — |
| 2008-12-22 | $15.15 | $15.67 | 311,700 | — | — |
| 2008-12-19 | $15.29 | $15.81 | 248,550 | — | — |
| 2008-12-18 | $14.92 | $15.43 | 342,300 | — | — |
| 2008-12-17 | $16.00 | $16.55 | 352,050 | — | — |
| 2008-12-16 | $15.91 | $16.45 | 221,100 | — | — |
| 2008-12-15 | $15.15 | $15.67 | 208,350 | — | — |
| 2008-12-12 | $15.52 | $16.05 | 351,750 | — | — |
| 2008-12-11 | $14.50 | $14.99 | 238,800 | — | — |
| 2008-12-10 | $14.78 | $15.28 | 188,100 | — | — |
| 2008-12-09 | $13.85 | $14.33 | 402,150 | — | — |
| 2008-12-08 | $14.32 | $14.81 | 354,600 | — | — |
| 2008-12-05 | $14.43 | $14.92 | 285,300 | — | — |
| 2008-12-04 | $13.91 | $14.39 | 412,200 | — | — |
| 2008-12-03 | $14.37 | $14.86 | 687,600 | — | — |
| 2008-12-02 | $14.03 | $14.51 | 594,300 | — | — |
| 2008-12-01 | $13.28 | $13.73 | 358,950 | — | — |
| 2008-11-28 | $13.61 | $14.07 | 94,800 | — | — |
| 2008-11-26 | $12.91 | $13.35 | 326,850 | — | — |
| 2008-11-25 | $12.53 | $12.95 | 317,550 | — | — |
| 2008-11-24 | $12.24 | $12.66 | 515,850 | — | — |
| 2008-11-21 | $11.66 | $12.06 | 347,700 | — | — |
| 2008-11-20 | $11.00 | $11.37 | 180,750 | — | — |
| 2008-11-19 | $11.25 | $11.64 | 157,650 | — | — |
| 2008-11-18 | $12.34 | $12.76 | 201,150 | — | — |
| 2008-11-17 | $12.43 | $12.85 | 156,600 | — | — |
| 2008-11-14 | $12.85 | $13.29 | 249,900 | — | — |
| 2008-11-13 | $13.53 | $13.99 | 205,950 | — | — |
| 2008-11-12 | $13.04 | $13.48 | 106,800 | — | — |
| 2008-11-11 | $13.71 | $14.17 | 157,650 | — | — |
| 2008-11-10 | $13.99 | $14.46 | 137,100 | — | — |
| 2008-11-07 | $13.86 | $14.33 | 176,550 | — | — |
| 2008-11-06 | $13.74 | $14.21 | 214,650 | — | — |
| 2008-11-05 | $13.57 | $14.04 | 367,050 | — | — |
| 2008-11-04 | $14.00 | $14.48 | 245,400 | — | — |
| 2008-11-03 | $14.00 | $14.48 | 267,600 | — | — |
| 2008-10-31 | $14.35 | $14.84 | 396,900 | — | — |
| 2008-10-30 | $14.00 | $14.48 | 303,750 | — | — |
| 2008-10-29 | $14.08 | $14.56 | 258,600 | — | — |
| 2008-10-28 | $13.95 | $14.42 | 440,850 | — | — |
| 2008-10-27 | $13.39 | $13.85 | 282,150 | — | — |
| 2008-10-24 | $13.15 | $13.59 | 169,800 | — | — |
| 2008-10-23 | $13.69 | $14.15 | 215,850 | — | — |
| 2008-10-22 | $13.97 | $14.45 | 208,350 | — | — |
| 2008-10-21 | $13.79 | $14.26 | 232,200 | — | — |
| 2008-10-20 | $13.69 | $14.15 | 133,650 | — | — |
| 2008-10-17 | $12.79 | $13.22 | 166,950 | — | — |
| 2008-10-16 | $12.95 | $13.39 | 235,950 | — | — |
| 2008-10-15 | $11.96 | $12.37 | 236,400 | — | — |
| 2008-10-14 | $13.72 | $14.15 | 198,300 | — | — |
| 2008-10-13 | $13.75 | $14.18 | 236,250 | — | — |
| 2008-10-10 | $14.02 | $14.46 | 257,100 | — | — |
| 2008-10-09 | $13.09 | $13.50 | 167,250 | — | — |
| 2008-10-08 | $13.25 | $13.66 | 247,950 | — | — |
| 2008-10-07 | $13.60 | $14.02 | 290,400 | — | — |
| 2008-10-06 | $13.26 | $13.67 | 184,350 | — | — |
| 2008-10-03 | $13.51 | $13.93 | 131,250 | — | — |
| 2008-10-02 | $13.93 | $14.37 | 156,750 | — | — |
| 2008-10-01 | $14.69 | $15.15 | 177,000 | — | — |
| 2008-09-30 | $15.37 | $15.85 | 108,600 | — | — |
| 2008-09-29 | $14.99 | $15.46 | 96,900 | — | — |
| 2008-09-26 | $15.87 | $16.37 | 78,900 | — | — |
| 2008-09-25 | $15.21 | $15.68 | 106,650 | — | — |
| 2008-09-24 | $15.07 | $15.54 | 110,550 | — | — |
| 2008-09-23 | $15.20 | $15.67 | 139,500 | — | — |
| 2008-09-22 | $15.11 | $15.58 | 161,100 | — | — |
| 2008-09-19 | $15.77 | $16.26 | 477,150 | — | — |
| 2008-09-18 | $15.92 | $16.41 | 516,600 | — | — |
| 2008-09-17 | $14.73 | $15.19 | 272,250 | — | — |
| 2008-09-16 | $14.49 | $14.94 | 369,900 | — | — |
| 2008-09-15 | $14.51 | $14.96 | 124,200 | — | — |
| 2008-09-12 | $14.81 | $15.27 | 91,200 | — | — |
| 2008-09-11 | $14.80 | $15.26 | 136,650 | — | — |
| 2008-09-10 | $14.85 | $15.31 | 151,950 | — | — |
| 2008-09-09 | $14.65 | $15.11 | 176,400 | — | — |
| 2008-09-08 | $14.80 | $15.26 | 104,850 | — | — |
| 2008-09-05 | $14.43 | $14.88 | 92,550 | — | — |
| 2008-09-04 | $14.23 | $14.68 | 144,900 | — | — |
| 2008-09-03 | $14.06 | $14.50 | 136,050 | — | — |
| 2008-09-02 | $13.78 | $14.21 | 115,650 | — | — |
| 2008-08-29 | $13.82 | $14.25 | 93,750 | — | — |
| 2008-08-28 | $14.06 | $14.50 | 141,750 | — | — |
| 2008-08-27 | $13.95 | $14.38 | 181,800 | — | — |
| 2008-08-26 | $13.63 | $14.05 | 79,650 | — | — |
| 2008-08-25 | $13.61 | $14.03 | 101,550 | — | — |
| 2008-08-22 | $14.05 | $14.48 | 85,800 | — | — |
| 2008-08-21 | $13.60 | $14.02 | 110,100 | — | — |
| 2008-08-20 | $13.98 | $14.41 | 158,850 | — | — |
| 2008-08-19 | $13.55 | $13.97 | 151,350 | — | — |
| 2008-08-18 | $14.23 | $14.67 | 195,750 | — | — |
| 2008-08-15 | $14.45 | $14.90 | 134,400 | — | — |
| 2008-08-14 | $14.23 | $14.68 | 110,100 | — | — |
| 2008-08-13 | $13.85 | $14.28 | 156,600 | — | — |
| 2008-08-12 | $13.58 | $14.00 | 327,900 | — | — |
| 2008-08-11 | $13.18 | $13.59 | 237,450 | — | — |
| 2008-08-08 | $13.12 | $13.53 | 212,850 | — | — |
| 2008-08-07 | $12.49 | $12.87 | 192,450 | — | — |
| 2008-08-06 | $12.75 | $13.15 | 118,050 | — | — |
| 2008-08-05 | $13.03 | $13.44 | 180,000 | — | — |
| 2008-08-04 | $12.53 | $12.92 | 169,650 | — | — |
| 2008-08-01 | $12.60 | $12.99 | 204,450 | — | — |
| 2008-07-31 | $12.14 | $12.52 | 164,700 | — | — |
| 2008-07-30 | $12.19 | $12.57 | 117,300 | — | — |
| 2008-07-29 | $12.43 | $12.82 | 169,500 | — | — |
| 2008-07-28 | $11.79 | $12.15 | 182,400 | — | — |
| 2008-07-25 | $12.43 | $12.82 | 129,750 | — | — |
| 2008-07-24 | $11.69 | $12.06 | 322,200 | — | — |
| 2008-07-23 | $10.77 | $11.10 | 129,150 | — | — |
| 2008-07-22 | $10.65 | $10.98 | 141,450 | — | — |
| 2008-07-21 | $10.37 | $10.70 | 218,100 | — | — |
| 2008-07-18 | $10.47 | $10.80 | 139,200 | — | — |
| 2008-07-17 | $10.75 | $11.08 | 356,100 | — | — |
| 2008-07-16 | $10.77 | $11.10 | 140,850 | — | — |
| 2008-07-15 | $10.13 | $10.44 | 111,300 | — | — |
| 2008-07-14 | $10.34 | $10.66 | 95,250 | — | — |
| 2008-07-11 | $10.27 | $10.59 | 132,300 | — | — |
| 2008-07-10 | $10.44 | $10.72 | 115,500 | — | — |
| 2008-07-09 | $10.24 | $10.52 | 121,650 | — | — |
| 2008-07-08 | $10.35 | $10.63 | 144,000 | — | — |
| 2008-07-07 | $10.09 | $10.36 | 166,800 | — | — |
| 2008-07-03 | $10.05 | $10.32 | 141,600 | — | — |
| 2008-07-02 | $10.17 | $10.45 | 422,250 | — | — |
| 2008-07-01 | $10.24 | $10.52 | 170,700 | — | — |
| 2008-06-30 | $10.33 | $10.61 | 282,450 | — | — |
| 2008-06-27 | $10.15 | $10.43 | 556,050 | — | — |
| 2008-06-26 | $10.01 | $10.28 | 136,950 | — | — |
| 2008-06-25 | $10.45 | $10.73 | 124,200 | — | — |
| 2008-06-24 | $10.17 | $10.45 | 217,800 | — | — |
| 2008-06-23 | $10.37 | $10.65 | 123,600 | — | — |
| 2008-06-20 | $10.37 | $10.65 | 361,200 | — | — |
| 2008-06-19 | $10.71 | $11.00 | 155,850 | — | — |
| 2008-06-18 | $10.54 | $10.83 | 136,800 | — | — |
| 2008-06-17 | $10.74 | $11.03 | 85,050 | — | — |
| 2008-06-16 | $11.21 | $11.52 | 350,550 | — | — |
| 2008-06-13 | $11.23 | $11.54 | 203,850 | — | — |
| 2008-06-12 | $11.39 | $11.70 | 105,750 | — | — |
| 2008-06-11 | $11.39 | $11.70 | 222,450 | — | — |
| 2008-06-10 | $12.11 | $12.44 | 237,750 | — | — |
| 2008-06-09 | $12.27 | $12.61 | 145,800 | — | — |
| 2008-06-06 | $12.33 | $12.67 | 153,600 | — | — |
| 2008-06-05 | $12.50 | $12.84 | 114,750 | — | — |
| 2008-06-04 | $12.09 | $12.41 | 105,150 | — | — |
| 2008-06-03 | $11.94 | $12.26 | 141,900 | — | — |
| 2008-06-02 | $12.10 | $12.43 | 232,200 | — | — |
| 2008-05-30 | $12.35 | $12.69 | 224,250 | — | — |
| 2008-05-29 | $12.17 | $12.50 | 249,150 | — | — |
| 2008-05-28 | $11.79 | $12.11 | 186,900 | — | — |
| 2008-05-27 | $11.96 | $12.28 | 58,050 | — | — |
| 2008-05-23 | $11.51 | $11.82 | 63,600 | — | — |
| 2008-05-22 | $11.95 | $12.27 | 85,800 | — | — |
| 2008-05-21 | $11.76 | $12.08 | 113,850 | — | — |
| 2008-05-20 | $11.78 | $12.10 | 64,350 | — | — |
| 2008-05-19 | $11.90 | $12.22 | 101,700 | — | — |
| 2008-05-16 | $12.05 | $12.37 | 147,900 | — | — |
| 2008-05-15 | $11.81 | $12.13 | 125,400 | — | — |
| 2008-05-14 | $11.63 | $11.95 | 186,750 | — | — |
| 2008-05-13 | $11.87 | $12.20 | 70,950 | — | — |
| 2008-05-12 | $12.00 | $12.33 | 80,550 | — | — |
| 2008-05-09 | $11.68 | $12.00 | 150,000 | — | — |
| 2008-05-08 | $11.67 | $11.98 | 145,500 | — | — |
| 2008-05-07 | $11.71 | $12.02 | 90,900 | — | — |
| 2008-05-06 | $11.83 | $12.15 | 231,150 | — | — |
| 2008-05-05 | $11.78 | $12.10 | 94,650 | — | — |
| 2008-05-02 | $11.65 | $11.97 | 238,800 | — | — |
| 2008-05-01 | $11.57 | $11.88 | 182,400 | — | — |
| 2008-04-30 | $11.00 | $11.30 | 167,700 | — | — |
| 2008-04-29 | $11.00 | $11.30 | 50,250 | — | — |
| 2008-04-28 | $11.09 | $11.39 | 89,400 | — | — |
| 2008-04-25 | $11.16 | $11.46 | 47,250 | — | — |
| 2008-04-24 | $11.23 | $11.53 | 84,600 | — | — |
| 2008-04-23 | $11.18 | $11.48 | 99,750 | — | — |
| 2008-04-22 | $11.11 | $11.41 | 87,000 | — | — |
| 2008-04-21 | $11.33 | $11.64 | 154,500 | — | — |
| 2008-04-18 | $11.33 | $11.64 | 162,150 | — | — |
| 2008-04-17 | $11.27 | $11.53 | 235,500 | — | — |
| 2008-04-16 | $11.33 | $11.60 | 190,200 | — | — |
| 2008-04-15 | $11.27 | $11.53 | 428,700 | — | — |
| 2008-04-14 | $11.31 | $11.57 | 139,050 | — | — |
| 2008-04-11 | $11.49 | $11.76 | 298,800 | — | — |
| 2008-04-10 | $11.75 | $12.03 | 208,650 | — | — |
| 2008-04-09 | $11.51 | $11.78 | 441,750 | — | — |
| 2008-04-08 | $11.56 | $11.83 | 49,050 | — | — |
| 2008-04-07 | $11.49 | $11.76 | 106,650 | — | — |
| 2008-04-04 | $11.34 | $11.61 | 85,800 | — | — |
| 2008-04-03 | $10.97 | $11.23 | 94,350 | — | — |
| 2008-04-02 | $11.18 | $11.44 | 112,950 | — | — |
| 2008-04-01 | $11.26 | $11.52 | 170,550 | — | — |
| 2008-03-31 | $11.27 | $11.53 | 109,650 | — | — |
| 2008-03-28 | $10.91 | $11.16 | 230,100 | — | — |
| 2008-03-27 | $11.16 | $11.42 | 103,200 | — | — |
| 2008-03-26 | $11.30 | $11.57 | 256,350 | — | — |
| 2008-03-25 | $11.77 | $12.04 | 146,100 | — | — |
| 2008-03-24 | $11.65 | $11.93 | 204,750 | — | — |
| 2008-03-20 | $11.19 | $11.45 | 552,000 | — | — |
| 2008-03-19 | $10.47 | $10.72 | 119,400 | — | — |
| 2008-03-18 | $10.76 | $11.01 | 215,850 | — | — |
| 2008-03-17 | $10.36 | $10.60 | 119,700 | — | — |
| 2008-03-14 | $10.25 | $10.49 | 265,650 | — | — |
| 2008-03-13 | $10.74 | $10.99 | 239,400 | — | — |
| 2008-03-12 | $10.65 | $10.90 | 88,050 | — | — |
| 2008-03-11 | $10.89 | $11.14 | 178,650 | — | — |
| 2008-03-10 | $10.34 | $10.58 | 76,950 | — | — |
| 2008-03-07 | $10.75 | $11.01 | 247,650 | — | — |
| 2008-03-06 | $10.90 | $11.16 | 262,650 | — | — |
| 2008-03-05 | $11.17 | $11.43 | 347,850 | — | — |
| 2008-03-04 | $10.86 | $11.11 | 335,250 | — | — |
| 2008-03-03 | $11.20 | $11.46 | 198,300 | — | — |
| 2008-02-29 | $11.17 | $11.43 | 477,900 | — | — |
| 2008-02-28 | $11.53 | $11.80 | 244,050 | — | — |
| 2008-02-27 | $11.67 | $11.94 | 237,600 | — | — |
| 2008-02-26 | $11.46 | $11.73 | 124,950 | — | — |
| 2008-02-25 | $11.50 | $11.77 | 171,450 | — | — |
| 2008-02-22 | $10.79 | $11.05 | 296,100 | — | — |
| 2008-02-21 | $11.15 | $11.41 | 127,050 | — | — |
| 2008-02-20 | $11.65 | $11.92 | 232,650 | — | — |
| 2008-02-19 | $11.68 | $11.95 | 266,250 | — | — |
| 2008-02-15 | $11.57 | $11.84 | 134,100 | — | — |
| 2008-02-14 | $11.77 | $12.04 | 173,700 | — | — |
| 2008-02-13 | $12.03 | $12.31 | 178,950 | — | — |
| 2008-02-12 | $11.54 | $11.81 | 187,500 | — | — |
| 2008-02-11 | $11.13 | $11.39 | 79,950 | — | — |
| 2008-02-08 | $11.11 | $11.37 | 166,350 | — | — |
| 2008-02-07 | $11.56 | $11.83 | 180,000 | — | — |
| 2008-02-06 | $11.34 | $11.61 | 113,100 | — | — |
| 2008-02-05 | $11.49 | $11.76 | 133,650 | — | — |
| 2008-02-04 | $12.09 | $12.38 | 105,900 | — | — |
| 2008-02-01 | $12.26 | $12.55 | 127,500 | — | — |
| 2008-01-31 | $12.33 | $12.62 | 183,150 | — | — |
| 2008-01-30 | $11.73 | $12.00 | 191,700 | — | — |
| 2008-01-29 | $12.02 | $12.30 | 195,150 | — | — |
| 2008-01-28 | $11.54 | $11.81 | 171,150 | — | — |
| 2008-01-25 | $11.50 | $11.77 | 210,450 | — | — |
| 2008-01-24 | $12.01 | $12.29 | 539,700 | — | — |
| 2008-01-23 | $11.36 | $11.63 | 344,550 | — | — |
| 2008-01-22 | $11.34 | $11.61 | 255,000 | — | — |
| 2008-01-18 | $11.01 | $11.27 | 370,500 | — | — |
| 2008-01-17 | $10.84 | $11.09 | 381,900 | — | — |
| 2008-01-16 | $11.31 | $11.58 | 491,100 | — | — |
| 2008-01-15 | $11.16 | $11.38 | 265,050 | — | — |
| 2008-01-14 | $11.51 | $11.73 | 313,800 | — | — |
| 2008-01-11 | $11.69 | $11.92 | 171,600 | — | — |
| 2008-01-10 | $12.11 | $12.35 | 223,950 | — | — |
| 2008-01-09 | $12.16 | $12.40 | 244,350 | — | — |
| 2008-01-08 | $11.91 | $12.15 | 253,050 | — | — |
| 2008-01-07 | $12.55 | $12.79 | 222,450 | — | — |
| 2008-01-04 | $12.33 | $12.57 | 293,550 | — | — |
| 2008-01-03 | $12.51 | $12.76 | 278,250 | — | — |
| 2008-01-02 | $12.79 | $13.04 | 247,200 | — | — |