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
- 1994-09-29 to 2026-08-27
- 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 |
|---|---|---|---|
| 2008-12-31 | $13.60 | $15.08 | 2,423,600 |
| 2008-12-30 | $13.62 | $15.10 | 2,601,600 |
| 2008-12-29 | $13.13 | $14.55 | 1,939,800 |
| 2008-12-26 | $13.11 | $14.54 | 1,124,000 |
| 2008-12-24 | $12.98 | $14.39 | 971,400 |
| 2008-12-23 | $13.44 | $14.90 | 3,511,000 |
| 2008-12-22 | $13.73 | $15.23 | 3,105,800 |
| 2008-12-19 | $13.30 | $14.74 | 3,251,400 |
| 2008-12-18 | $12.93 | $14.33 | 3,040,800 |
| 2008-12-17 | $13.18 | $14.61 | 5,231,600 |
| 2008-12-16 | $12.96 | $14.37 | 3,717,800 |
| 2008-12-15 | $12.50 | $13.86 | 3,005,000 |
| 2008-12-12 | $12.84 | $14.24 | 3,589,400 |
| 2008-12-11 | $12.08 | $13.40 | 2,254,600 |
| 2008-12-10 | $12.41 | $13.76 | 1,907,800 |
| 2008-12-09 | $12.35 | $13.69 | 3,824,000 |
| 2008-12-08 | $12.62 | $13.99 | 5,935,000 |
| 2008-12-05 | $12.68 | $14.06 | 4,112,000 |
| 2008-12-04 | $12.09 | $13.40 | 3,331,600 |
| 2008-12-03 | $12.05 | $13.36 | 6,842,800 |
| 2008-12-02 | $11.53 | $12.78 | 2,866,600 |
| 2008-12-01 | $10.78 | $11.95 | 2,937,600 |
| 2008-11-28 | $10.98 | $12.17 | 1,274,000 |
| 2008-11-26 | $11.84 | $13.12 | 2,304,000 |
| 2008-11-25 | $11.30 | $12.53 | 3,033,400 |
| 2008-11-24 | $11.05 | $12.25 | 3,085,800 |
| 2008-11-21 | $10.67 | $11.83 | 3,091,800 |
| 2008-11-20 | $10.53 | $11.67 | 3,731,800 |
| 2008-11-19 | $10.66 | $11.82 | 2,468,800 |
| 2008-11-18 | $11.02 | $12.22 | 1,950,800 |
| 2008-11-17 | $10.63 | $11.78 | 1,386,600 |
| 2008-11-14 | $10.79 | $11.97 | 1,940,600 |
| 2008-11-13 | $11.45 | $12.70 | 2,753,000 |
| 2008-11-12 | $11.07 | $12.28 | 2,493,400 |
| 2008-11-11 | $10.86 | $12.04 | 1,660,800 |
| 2008-11-10 | $11.61 | $12.87 | 1,953,600 |
| 2008-11-07 | $11.31 | $12.54 | 2,604,000 |
| 2008-11-06 | $10.37 | $11.50 | 4,164,000 |
| 2008-11-05 | $10.76 | $11.93 | 4,613,200 |
| 2008-11-04 | $11.16 | $12.37 | 1,738,000 |
| 2008-11-03 | $10.22 | $11.33 | 959,800 |
| 2008-10-31 | $10.18 | $11.28 | 1,746,200 |
| 2008-10-30 | $10.52 | $11.66 | 2,079,000 |
| 2008-10-29 | $10.34 | $11.47 | 2,927,600 |
| 2008-10-28 | $10.43 | $11.56 | 2,485,200 |
| 2008-10-27 | $9.88 | $10.95 | 1,414,800 |
| 2008-10-24 | $10.41 | $11.54 | 2,398,800 |
| 2008-10-23 | $10.66 | $11.82 | 3,425,000 |
| 2008-10-22 | $10.01 | $11.10 | 1,905,400 |
| 2008-10-21 | $10.53 | $11.68 | 1,929,000 |
| 2008-10-20 | $10.81 | $11.98 | 950,400 |
| 2008-10-17 | $10.30 | $11.42 | 2,727,400 |
| 2008-10-16 | $9.81 | $10.88 | 3,010,400 |
| 2008-10-15 | $9.13 | $10.12 | 2,924,800 |
| 2008-10-14 | $9.85 | $10.92 | 2,300,800 |
| 2008-10-13 | $10.25 | $11.37 | 2,395,200 |
| 2008-10-10 | $9.10 | $10.09 | 3,765,600 |
| 2008-10-09 | $10.09 | $11.19 | 3,125,600 |
| 2008-10-08 | $11.13 | $12.34 | 4,943,400 |
| 2008-10-07 | $10.70 | $11.87 | 2,511,600 |
| 2008-10-06 | $11.11 | $12.32 | 2,614,000 |
| 2008-10-03 | $11.42 | $12.66 | 2,681,000 |
| 2008-10-02 | $11.28 | $12.50 | 1,278,800 |
| 2008-10-01 | $11.12 | $12.33 | 771,800 |
| 2008-09-30 | $11.26 | $12.48 | 1,819,200 |
| 2008-09-29 | $10.84 | $12.02 | 2,036,000 |
| 2008-09-26 | $11.55 | $12.81 | 1,141,800 |
| 2008-09-25 | $11.28 | $12.51 | 1,339,600 |
| 2008-09-24 | $11.12 | $12.33 | 1,083,200 |
| 2008-09-23 | $10.88 | $12.07 | 971,000 |
| 2008-09-22 | $11.03 | $12.23 | 1,148,400 |
| 2008-09-19 | $11.45 | $12.70 | 1,725,000 |
| 2008-09-18 | $11.16 | $12.37 | 2,584,400 |
| 2008-09-17 | $10.77 | $11.94 | 1,597,000 |
| 2008-09-16 | $11.16 | $12.38 | 1,868,000 |
| 2008-09-15 | $11.31 | $12.54 | 1,529,600 |
| 2008-09-12 | $11.59 | $12.85 | 1,192,000 |
| 2008-09-11 | $11.67 | $12.94 | 1,084,400 |
| 2008-09-10 | $11.66 | $12.93 | 1,142,000 |
| 2008-09-09 | $11.46 | $12.70 | 1,744,600 |
| 2008-09-08 | $11.64 | $12.91 | 1,243,600 |
| 2008-09-05 | $11.97 | $13.27 | 1,598,000 |
| 2008-09-04 | $12.11 | $13.43 | 816,800 |
| 2008-09-03 | $12.46 | $13.81 | 1,471,200 |
| 2008-09-02 | $12.27 | $13.61 | 772,400 |
| 2008-08-29 | $12.25 | $13.58 | 917,800 |
| 2008-08-28 | $12.05 | $13.36 | 500,800 |
| 2008-08-27 | $11.91 | $13.21 | 578,400 |
| 2008-08-26 | $11.87 | $13.16 | 524,200 |
| 2008-08-25 | $12.00 | $13.30 | 1,056,600 |
| 2008-08-22 | $12.22 | $13.55 | 773,000 |
| 2008-08-21 | $11.97 | $13.27 | 737,600 |
| 2008-08-20 | $12.15 | $13.47 | 756,400 |
| 2008-08-19 | $12.06 | $13.37 | 895,600 |
| 2008-08-18 | $12.32 | $13.66 | 978,000 |
| 2008-08-15 | $11.87 | $13.16 | 1,150,200 |
| 2008-08-14 | $12.04 | $13.35 | 770,000 |
| 2008-08-13 | $11.93 | $13.22 | 843,600 |
| 2008-08-12 | $11.96 | $13.26 | 2,922,400 |
| 2008-08-11 | $11.91 | $13.21 | 1,124,600 |
| 2008-08-08 | $12.23 | $13.56 | 776,200 |
| 2008-08-07 | $12.10 | $13.41 | 1,609,800 |
| 2008-08-06 | $12.83 | $14.23 | 1,014,200 |
| 2008-08-05 | $13.14 | $14.57 | 696,200 |
| 2008-08-04 | $13.18 | $14.62 | 2,417,400 |
| 2008-08-01 | $12.82 | $14.21 | 2,247,200 |
| 2008-07-31 | $12.66 | $14.04 | 1,549,800 |
| 2008-07-30 | $12.39 | $13.73 | 1,526,600 |
| 2008-07-29 | $12.22 | $13.55 | 1,055,000 |
| 2008-07-28 | $12.12 | $13.43 | 872,600 |
| 2008-07-25 | $11.94 | $13.24 | 874,600 |
| 2008-07-24 | $11.73 | $13.01 | 984,400 |
| 2008-07-23 | $11.67 | $12.94 | 1,383,800 |
| 2008-07-22 | $11.99 | $13.29 | 1,494,800 |
| 2008-07-21 | $12.16 | $13.48 | 717,200 |
| 2008-07-18 | $12.15 | $13.47 | 661,400 |
| 2008-07-17 | $12.22 | $13.55 | 1,287,400 |
| 2008-07-16 | $12.28 | $13.61 | 1,140,200 |
| 2008-07-15 | $12.04 | $13.35 | 1,049,200 |
| 2008-07-14 | $11.91 | $13.21 | 791,600 |
| 2008-07-11 | $12.10 | $13.41 | 1,250,400 |
| 2008-07-10 | $12.25 | $13.58 | 900,200 |
| 2008-07-09 | $12.21 | $13.54 | 1,849,600 |
| 2008-07-08 | $12.38 | $13.73 | 1,510,000 |
| 2008-07-07 | $12.25 | $13.58 | 1,848,400 |
| 2008-07-03 | $12.36 | $13.70 | 718,800 |
| 2008-07-02 | $12.45 | $13.81 | 1,528,400 |
| 2008-07-01 | $12.38 | $13.72 | 1,968,400 |
| 2008-06-30 | $12.15 | $13.47 | 1,761,000 |
| 2008-06-27 | $11.95 | $13.25 | 7,236,000 |
| 2008-06-26 | $11.72 | $12.99 | 951,000 |
| 2008-06-25 | $11.75 | $13.03 | 1,410,400 |
| 2008-06-24 | $11.45 | $12.69 | 1,156,200 |
| 2008-06-23 | $11.48 | $12.73 | 716,200 |
| 2008-06-20 | $11.28 | $12.50 | 531,400 |
| 2008-06-19 | $11.74 | $13.01 | 2,406,600 |
| 2008-06-18 | $11.74 | $13.01 | 636,400 |
| 2008-06-17 | $11.75 | $13.03 | 679,800 |
| 2008-06-16 | $11.46 | $12.70 | 486,400 |
| 2008-06-13 | $11.35 | $12.59 | 1,036,600 |
| 2008-06-12 | $11.55 | $12.80 | 1,198,200 |
| 2008-06-11 | $11.63 | $12.89 | 1,114,800 |
| 2008-06-10 | $11.89 | $13.19 | 871,600 |
| 2008-06-09 | $12.07 | $13.38 | 712,400 |
| 2008-06-06 | $11.86 | $13.15 | 1,439,800 |
| 2008-06-05 | $12.26 | $13.59 | 1,213,000 |
| 2008-06-04 | $12.10 | $13.42 | 912,800 |
| 2008-06-03 | $12.19 | $13.51 | 1,206,600 |
| 2008-06-02 | $12.22 | $13.55 | 1,065,600 |
| 2008-05-30 | $12.13 | $13.45 | 814,000 |
| 2008-05-29 | $12.10 | $13.41 | 641,400 |
| 2008-05-28 | $12.04 | $13.35 | 1,532,800 |
| 2008-05-27 | $11.95 | $13.25 | 471,800 |
| 2008-05-23 | $11.95 | $13.25 | 787,600 |
| 2008-05-22 | $11.83 | $13.12 | 491,800 |
| 2008-05-21 | $11.77 | $13.05 | 995,400 |
| 2008-05-20 | $11.68 | $12.95 | 791,000 |
| 2008-05-19 | $11.85 | $13.14 | 1,076,000 |
| 2008-05-16 | $11.96 | $13.26 | 1,315,600 |
| 2008-05-15 | $11.79 | $13.07 | 1,308,400 |
| 2008-05-14 | $12.15 | $13.47 | 3,764,400 |
| 2008-05-13 | $11.24 | $12.46 | 2,701,800 |
| 2008-05-12 | $10.53 | $11.68 | 608,200 |
| 2008-05-09 | $10.44 | $11.57 | 665,000 |
| 2008-05-08 | $10.49 | $11.63 | 1,218,600 |
| 2008-05-07 | $10.68 | $11.84 | 830,200 |
| 2008-05-06 | $11.06 | $12.27 | 512,400 |
| 2008-05-05 | $11.02 | $12.22 | 558,000 |
| 2008-05-02 | $11.02 | $12.22 | 461,200 |
| 2008-05-01 | $11.11 | $12.31 | 720,400 |
| 2008-04-30 | $10.75 | $11.92 | 730,000 |
| 2008-04-29 | $10.89 | $12.08 | 720,000 |
| 2008-04-28 | $10.88 | $12.07 | 517,800 |
| 2008-04-25 | $10.96 | $12.15 | 443,800 |
| 2008-04-24 | $10.88 | $12.06 | 530,000 |
| 2008-04-23 | $10.99 | $12.18 | 409,600 |
| 2008-04-22 | $10.92 | $12.11 | 753,600 |
| 2008-04-21 | $11.02 | $12.22 | 1,185,000 |
| 2008-04-18 | $11.12 | $12.33 | 768,600 |
| 2008-04-17 | $11.07 | $12.28 | 871,800 |
| 2008-04-16 | $11.47 | $12.72 | 1,074,600 |
| 2008-04-15 | $11.08 | $12.28 | 790,600 |
| 2008-04-14 | $10.97 | $12.16 | 567,200 |
| 2008-04-11 | $11.16 | $12.38 | 865,000 |
| 2008-04-10 | $11.13 | $12.34 | 765,400 |
| 2008-04-09 | $11.18 | $12.40 | 744,400 |
| 2008-04-08 | $11.22 | $12.44 | 571,200 |
| 2008-04-07 | $11.19 | $12.40 | 630,000 |
| 2008-04-04 | $11.18 | $12.40 | 711,800 |
| 2008-04-03 | $11.26 | $12.48 | 1,361,200 |
| 2008-04-02 | $10.67 | $11.83 | 1,318,600 |
| 2008-04-01 | $11.09 | $12.29 | 1,410,200 |
| 2008-03-31 | $10.84 | $12.02 | 1,132,800 |
| 2008-03-28 | $10.90 | $12.09 | 769,000 |
| 2008-03-27 | $10.86 | $12.04 | 952,400 |
| 2008-03-26 | $10.99 | $12.18 | 1,064,000 |
| 2008-03-25 | $10.84 | $12.02 | 926,400 |
| 2008-03-24 | $11.22 | $12.44 | 1,238,600 |
| 2008-03-20 | $10.81 | $11.98 | 1,031,600 |
| 2008-03-19 | $10.57 | $11.72 | 1,144,400 |
| 2008-03-18 | $10.90 | $12.08 | 1,470,200 |
| 2008-03-17 | $10.60 | $11.75 | 1,764,800 |
| 2008-03-14 | $10.49 | $11.63 | 1,375,400 |
| 2008-03-13 | $10.65 | $11.81 | 955,600 |
| 2008-03-12 | $10.54 | $11.69 | 841,200 |
| 2008-03-11 | $10.73 | $11.89 | 968,200 |
| 2008-03-10 | $10.75 | $11.92 | 747,600 |
| 2008-03-07 | $10.85 | $12.03 | 933,600 |
| 2008-03-06 | $11.02 | $12.22 | 1,152,800 |
| 2008-03-05 | $11.39 | $12.63 | 1,514,000 |
| 2008-03-04 | $11.05 | $12.25 | 1,784,400 |
| 2008-03-03 | $11.44 | $12.68 | 1,824,200 |
| 2008-02-29 | $10.85 | $12.03 | 2,127,200 |
| 2008-02-28 | $10.74 | $11.90 | 1,427,400 |
| 2008-02-27 | $10.95 | $12.14 | 672,000 |
| 2008-02-26 | $11.10 | $12.31 | 826,400 |
| 2008-02-25 | $11.07 | $12.27 | 808,800 |
| 2008-02-22 | $10.98 | $12.18 | 1,741,800 |
| 2008-02-21 | $11.09 | $12.30 | 1,027,000 |
| 2008-02-20 | $11.34 | $12.58 | 800,800 |
| 2008-02-19 | $11.39 | $12.63 | 952,400 |
| 2008-02-15 | $11.66 | $12.93 | 613,200 |
| 2008-02-14 | $11.65 | $12.91 | 808,600 |
| 2008-02-13 | $11.83 | $13.12 | 873,200 |
| 2008-02-12 | $12.05 | $13.36 | 1,359,000 |
| 2008-02-11 | $11.74 | $13.01 | 1,048,200 |
| 2008-02-08 | $11.58 | $12.84 | 748,800 |
| 2008-02-07 | $11.64 | $12.91 | 894,400 |
| 2008-02-06 | $11.75 | $13.03 | 1,426,800 |
| 2008-02-05 | $11.65 | $12.91 | 1,404,800 |
| 2008-02-04 | $11.81 | $13.09 | 946,800 |
| 2008-02-01 | $11.91 | $13.21 | 963,200 |
| 2008-01-31 | $11.95 | $13.25 | 1,925,600 |
| 2008-01-30 | $11.72 | $12.99 | 1,146,600 |
| 2008-01-29 | $11.62 | $12.89 | 870,000 |
| 2008-01-28 | $11.58 | $12.84 | 1,459,400 |
| 2008-01-25 | $11.45 | $12.70 | 1,406,400 |
| 2008-01-24 | $11.71 | $12.98 | 1,276,600 |
| 2008-01-23 | $11.71 | $12.98 | 1,754,800 |
| 2008-01-22 | $11.78 | $13.06 | 1,601,000 |
| 2008-01-18 | $11.71 | $12.99 | 2,634,600 |
| 2008-01-17 | $11.65 | $12.92 | 1,227,600 |
| 2008-01-16 | $12.01 | $13.32 | 1,006,000 |
| 2008-01-15 | $12.05 | $13.36 | 958,800 |
| 2008-01-14 | $12.20 | $13.53 | 727,600 |
| 2008-01-11 | $12.04 | $13.35 | 822,600 |
| 2008-01-10 | $12.00 | $13.30 | 901,400 |
| 2008-01-09 | $12.12 | $13.44 | 1,147,400 |
| 2008-01-08 | $11.74 | $13.02 | 999,800 |
| 2008-01-07 | $11.86 | $13.15 | 907,600 |
| 2008-01-04 | $11.96 | $13.26 | 950,800 |
| 2008-01-03 | $12.42 | $13.77 | 943,400 |
| 2008-01-02 | $12.40 | $13.75 | 962,800 |