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
- 2008-08-13 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 | $10.00 | $10.00 | 111,600 | — | — |
| 2008-12-30 | $10.00 | $10.00 | 121,100 | — | — |
| 2008-12-29 | $10.00 | $10.00 | 76,000 | — | — |
| 2008-12-26 | $9.90 | $9.90 | 3,800 | — | — |
| 2008-12-24 | $9.89 | $9.89 | 44,300 | — | — |
| 2008-12-23 | $9.89 | $9.89 | 257,100 | — | — |
| 2008-12-22 | $9.86 | $9.86 | 46,400 | — | — |
| 2008-12-19 | $10.04 | $10.04 | 253,800 | — | — |
| 2008-12-18 | $10.00 | $10.00 | 688,500 | — | — |
| 2008-12-17 | $9.97 | $9.97 | 445,600 | — | — |
| 2008-12-16 | $9.90 | $9.90 | 39,300 | — | — |
| 2008-12-15 | $9.99 | $9.99 | 464,200 | — | — |
| 2008-12-12 | $9.63 | $9.63 | 15,100 | — | — |
| 2008-12-11 | $10.12 | $10.12 | 327,800 | — | — |
| 2008-12-10 | $9.75 | $9.75 | 256,700 | — | — |
| 2008-12-09 | $9.70 | $9.70 | 218,400 | — | — |
| 2008-12-08 | $9.00 | $9.00 | 249,600 | — | — |
| 2008-12-05 | $8.02 | $8.02 | 383,600 | — | — |
| 2008-12-04 | $8.20 | $8.20 | 16,500 | — | — |
| 2008-12-03 | $9.37 | $9.37 | 11,000 | — | — |
| 2008-12-02 | $9.39 | $9.39 | 15,700 | — | — |
| 2008-12-01 | $9.34 | $9.34 | 30,000 | — | — |
| 2008-11-28 | $10.12 | $10.12 | 9,800 | — | — |
| 2008-11-26 | $8.81 | $8.81 | 5,700 | — | — |
| 2008-11-25 | $7.61 | $7.61 | 28,300 | — | — |
| 2008-11-24 | $7.31 | $7.31 | 29,400 | — | — |
| 2008-11-21 | $6.75 | $6.75 | 16,400 | — | — |
| 2008-11-20 | $7.00 | $7.00 | 44,200 | — | — |
| 2008-11-19 | $7.28 | $7.28 | 26,300 | — | — |
| 2008-11-18 | $7.00 | $7.00 | 11,900 | — | — |
| 2008-11-17 | $6.90 | $6.90 | 5,200 | — | — |
| 2008-11-14 | $6.90 | $6.90 | 948,300 | — | — |
| 2008-11-13 | $5.90 | $5.90 | 603,200 | — | — |
| 2008-11-12 | $7.04 | $7.04 | 66,900 | — | — |
| 2008-11-11 | $7.98 | $7.98 | 81,000 | — | — |
| 2008-11-10 | $8.51 | $8.51 | 1,900 | — | — |
| 2008-11-07 | $8.38 | $8.38 | 30,300 | — | — |
| 2008-11-06 | $9.00 | $9.00 | 7,000 | — | — |
| 2008-11-05 | $9.00 | $9.00 | 36,300 | — | — |
| 2008-11-04 | $9.44 | $9.44 | 72,400 | — | — |
| 2008-11-03 | $9.44 | $9.44 | 65,200 | — | — |
| 2008-10-31 | $9.46 | $9.46 | 77,500 | — | — |
| 2008-10-30 | $9.51 | $9.51 | 216,000 | — | — |
| 2008-10-29 | $9.20 | $9.20 | 3,100 | — | — |
| 2008-10-28 | $9.60 | $9.60 | 8,900 | — | — |
| 2008-10-27 | $9.82 | $9.82 | 10,900 | — | — |
| 2008-10-24 | $10.00 | $10.00 | 300 | — | — |
| 2008-10-23 | $10.00 | $10.00 | 9,800 | — | — |
| 2008-10-22 | $10.01 | $10.01 | 644,000 | — | — |
| 2008-10-21 | $10.87 | $10.87 | 962,600 | — | — |
| 2008-10-20 | $10.00 | $10.00 | 500 | — | — |
| 2008-10-17 | $9.92 | $9.92 | 500 | — | — |
| 2008-10-16 | $9.99 | $9.99 | 100 | — | — |
| 2008-10-15 | $9.99 | $9.99 | 4,700 | — | — |
| 2008-10-14 | $9.70 | $9.70 | 135,800 | — | — |
| 2008-10-13 | $9.98 | $9.98 | 1,600 | — | — |
| 2008-10-10 | $10.14 | $10.14 | 32,600 | — | — |
| 2008-10-09 | $10.94 | $10.94 | 4,000 | — | — |
| 2008-10-08 | $11.24 | $11.24 | 5,800 | — | — |
| 2008-10-07 | $11.49 | $11.49 | 600 | — | — |
| 2008-10-06 | $11.94 | $11.94 | 900 | — | — |
| 2008-10-03 | $11.80 | $11.80 | 17,300 | — | — |
| 2008-10-02 | $11.78 | $11.78 | 11,100 | — | — |
| 2008-10-01 | $12.80 | $12.80 | 6,500 | — | — |
| 2008-09-30 | $12.66 | $12.66 | 19,400 | — | — |
| 2008-09-29 | $12.55 | $12.55 | 19,200 | — | — |
| 2008-09-26 | $12.80 | $12.80 | 16,500 | — | — |
| 2008-09-25 | $12.90 | $12.90 | 285,500 | — | — |
| 2008-09-24 | $12.79 | $12.79 | 1,700 | — | — |
| 2008-09-23 | $13.07 | $13.07 | 20,100 | — | — |
| 2008-09-22 | $13.75 | $13.75 | 25,000 | — | — |
| 2008-09-19 | $13.62 | $13.62 | 312,200 | — | — |
| 2008-09-18 | $13.90 | $13.90 | 80,500 | — | — |
| 2008-09-17 | $13.90 | $13.90 | 2,000 | — | — |
| 2008-09-16 | $14.45 | $14.45 | 117,100 | — | — |
| 2008-09-15 | $14.73 | $14.73 | 6,900 | — | — |
| 2008-09-12 | $14.50 | $14.50 | 8,000 | — | — |
| 2008-09-11 | $14.50 | $14.50 | 68,600 | — | — |
| 2008-09-10 | $14.50 | $14.50 | 166,500 | — | — |
| 2008-09-09 | $15.72 | $15.72 | 246,400 | — | — |
| 2008-09-08 | $16.00 | $16.00 | 49,400 | — | — |
| 2008-09-05 | $16.00 | $16.00 | 24,400 | — | — |
| 2008-09-04 | $16.00 | $16.00 | 2,800 | — | — |
| 2008-09-03 | $16.00 | $16.00 | 397,600 | — | — |
| 2008-09-02 | $16.23 | $16.23 | 4,200 | — | — |
| 2008-08-29 | $15.90 | $15.90 | 2,000 | — | — |
| 2008-08-28 | $15.75 | $15.75 | 296,500 | — | — |
| 2008-08-27 | $16.00 | $16.00 | 0 | — | — |
| 2008-08-26 | $16.00 | $16.00 | 0 | — | — |
| 2008-08-25 | $16.00 | $16.00 | 0 | — | — |
| 2008-08-22 | $16.00 | $16.00 | 12,000 | — | — |
| 2008-08-21 | $16.00 | $16.00 | 51,300 | — | — |
| 2008-08-20 | $16.20 | $16.20 | 1,558,100 | — | — |
| 2008-08-19 | $16.25 | $16.25 | 0 | — | — |
| 2008-08-18 | $16.25 | $16.25 | 191,200 | — | — |
| 2008-08-15 | $16.35 | $16.35 | 533,500 | — | — |
| 2008-08-14 | $16.45 | $16.45 | 811,200 | — | — |
| 2008-08-13 | $16.60 | $16.60 | 245,000 | — | — |