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
- 1994-11-07 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 | $9.50 | $13.19 | 307,575 | — | — |
| 2008-12-30 | $9.52 | $13.21 | 121,275 | — | — |
| 2008-12-29 | $9.18 | $12.74 | 75,600 | — | — |
| 2008-12-26 | $9.35 | $12.98 | 112,500 | — | — |
| 2008-12-24 | $9.29 | $12.90 | 40,500 | — | — |
| 2008-12-23 | $9.33 | $12.95 | 141,300 | — | — |
| 2008-12-22 | $9.26 | $12.86 | 121,275 | — | — |
| 2008-12-19 | $9.11 | $12.64 | 401,625 | — | — |
| 2008-12-18 | $9.33 | $12.96 | 181,350 | — | — |
| 2008-12-17 | $9.35 | $12.98 | 110,475 | — | — |
| 2008-12-16 | $9.32 | $12.94 | 234,900 | — | — |
| 2008-12-15 | $8.84 | $12.27 | 157,050 | — | — |
| 2008-12-12 | $9.04 | $12.55 | 175,050 | — | — |
| 2008-12-11 | $8.67 | $12.04 | 144,000 | — | — |
| 2008-12-10 | $9.07 | $12.59 | 104,625 | — | — |
| 2008-12-09 | $9.05 | $12.57 | 98,550 | — | — |
| 2008-12-08 | $9.56 | $13.27 | 153,675 | — | — |
| 2008-12-05 | $9.46 | $13.13 | 176,400 | — | — |
| 2008-12-04 | $9.02 | $12.52 | 222,750 | — | — |
| 2008-12-03 | $9.20 | $12.77 | 241,425 | — | — |
| 2008-12-02 | $8.87 | $12.31 | 366,750 | — | — |
| 2008-12-01 | $8.39 | $11.65 | 535,950 | — | — |
| 2008-11-28 | $9.52 | $13.22 | 110,925 | — | — |
| 2008-11-26 | $9.36 | $12.99 | 530,775 | — | — |
| 2008-11-25 | $9.33 | $12.96 | 707,850 | — | — |
| 2008-11-24 | $8.49 | $11.78 | 1,484,100 | — | — |
| 2008-11-21 | $9.26 | $12.86 | 362,250 | — | — |
| 2008-11-20 | $9.01 | $12.51 | 241,875 | — | — |
| 2008-11-19 | $9.26 | $12.86 | 368,775 | — | — |
| 2008-11-18 | $9.79 | $13.59 | 431,325 | — | — |
| 2008-11-17 | $9.81 | $13.62 | 357,750 | — | — |
| 2008-11-14 | $10.21 | $14.18 | 229,050 | — | — |
| 2008-11-13 | $10.94 | $15.18 | 434,925 | — | — |
| 2008-11-12 | $10.51 | $14.59 | 205,650 | — | — |
| 2008-11-11 | $10.72 | $14.88 | 295,425 | — | — |
| 2008-11-10 | $10.75 | $14.92 | 271,575 | — | — |
| 2008-11-07 | $11.12 | $15.44 | 179,550 | — | — |
| 2008-11-06 | $11.02 | $15.30 | 255,825 | — | — |
| 2008-11-05 | $11.15 | $15.47 | 289,125 | — | — |
| 2008-11-04 | $11.64 | $16.16 | 243,225 | — | — |
| 2008-11-03 | $11.75 | $16.31 | 168,300 | — | — |
| 2008-10-31 | $11.78 | $16.35 | 326,925 | — | — |
| 2008-10-30 | $11.56 | $16.04 | 361,350 | — | — |
| 2008-10-29 | $10.76 | $14.94 | 233,550 | — | — |
| 2008-10-28 | $11.25 | $15.61 | 276,525 | — | — |
| 2008-10-27 | $10.64 | $14.63 | 121,275 | — | — |
| 2008-10-24 | $10.89 | $14.98 | 147,600 | — | — |
| 2008-10-23 | $11.21 | $15.42 | 127,125 | — | — |
| 2008-10-22 | $11.12 | $15.30 | 174,150 | — | — |
| 2008-10-21 | $11.52 | $15.85 | 249,975 | — | — |
| 2008-10-20 | $12.48 | $17.16 | 180,450 | — | — |
| 2008-10-17 | $12.22 | $16.81 | 219,825 | — | — |
| 2008-10-16 | $12.73 | $17.51 | 372,600 | — | — |
| 2008-10-15 | $12.12 | $16.66 | 202,050 | — | — |
| 2008-10-14 | $12.96 | $17.82 | 624,150 | — | — |
| 2008-10-13 | $12.40 | $17.05 | 372,150 | — | — |
| 2008-10-10 | $11.42 | $15.71 | 695,925 | — | — |
| 2008-10-09 | $11.32 | $15.56 | 597,375 | — | — |
| 2008-10-08 | $11.60 | $15.95 | 294,525 | — | — |
| 2008-10-07 | $11.88 | $16.34 | 207,000 | — | — |
| 2008-10-06 | $12.20 | $16.79 | 238,275 | — | — |
| 2008-10-03 | $12.22 | $16.81 | 132,300 | — | — |
| 2008-10-02 | $12.22 | $16.81 | 86,175 | — | — |
| 2008-10-01 | $12.22 | $16.81 | 58,275 | — | — |
| 2008-09-30 | $12.24 | $16.83 | 136,350 | — | — |
| 2008-09-29 | $11.84 | $16.28 | 192,375 | — | — |
| 2008-09-26 | $12.42 | $17.08 | 156,150 | — | — |
| 2008-09-25 | $12.56 | $17.27 | 124,425 | — | — |
| 2008-09-24 | $12.56 | $17.27 | 164,925 | — | — |
| 2008-09-23 | $12.61 | $17.34 | 179,325 | — | — |
| 2008-09-22 | $12.85 | $17.68 | 130,275 | — | — |
| 2008-09-19 | $12.89 | $17.73 | 1,259,550 | — | — |
| 2008-09-18 | $12.93 | $17.79 | 705,150 | — | — |
| 2008-09-17 | $12.18 | $16.75 | 346,275 | — | — |
| 2008-09-16 | $12.76 | $17.54 | 471,825 | — | — |
| 2008-09-15 | $12.15 | $16.71 | 352,575 | — | — |
| 2008-09-12 | $12.49 | $17.18 | 193,275 | — | — |
| 2008-09-11 | $12.37 | $17.01 | 192,600 | — | — |
| 2008-09-10 | $12.38 | $17.02 | 266,400 | — | — |
| 2008-09-09 | $12.44 | $17.12 | 398,475 | — | — |
| 2008-09-08 | $12.68 | $17.43 | 372,825 | — | — |
| 2008-09-05 | $12.46 | $17.14 | 180,900 | — | — |
| 2008-09-04 | $12.32 | $16.94 | 170,100 | — | — |
| 2008-09-03 | $12.51 | $17.21 | 401,850 | — | — |
| 2008-09-02 | $12.34 | $16.97 | 402,750 | — | — |
| 2008-08-29 | $12.33 | $16.96 | 246,600 | — | — |
| 2008-08-28 | $12.39 | $17.04 | 348,300 | — | — |
| 2008-08-27 | $12.25 | $16.85 | 282,825 | — | — |
| 2008-08-26 | $11.93 | $16.41 | 164,925 | — | — |
| 2008-08-25 | $11.88 | $16.35 | 171,450 | — | — |
| 2008-08-22 | $12.14 | $16.69 | 162,000 | — | — |
| 2008-08-21 | $11.92 | $16.39 | 132,525 | — | — |
| 2008-08-20 | $11.93 | $16.41 | 163,575 | — | — |
| 2008-08-19 | $12.09 | $16.63 | 355,950 | — | — |
| 2008-08-18 | $12.27 | $16.88 | 217,350 | — | — |
| 2008-08-15 | $12.37 | $17.02 | 270,675 | — | — |
| 2008-08-14 | $12.31 | $16.93 | 340,425 | — | — |
| 2008-08-13 | $12.24 | $16.84 | 406,350 | — | — |
| 2008-08-12 | $12.16 | $16.72 | 321,075 | — | — |
| 2008-08-11 | $12.29 | $16.91 | 296,100 | — | — |
| 2008-08-08 | $11.99 | $16.49 | 352,125 | — | — |
| 2008-08-07 | $11.84 | $16.28 | 257,625 | — | — |
| 2008-08-06 | $12.00 | $16.51 | 420,750 | — | — |
| 2008-08-05 | $12.08 | $16.61 | 364,500 | — | — |
| 2008-08-04 | $11.66 | $16.03 | 180,900 | — | — |
| 2008-08-01 | $11.84 | $16.28 | 298,125 | — | — |
| 2008-07-31 | $11.53 | $15.86 | 93,600 | — | — |
| 2008-07-30 | $11.51 | $15.83 | 203,625 | — | — |
| 2008-07-29 | $11.44 | $15.74 | 194,625 | — | — |
| 2008-07-28 | $11.12 | $15.17 | 236,700 | — | — |
| 2008-07-25 | $11.26 | $15.35 | 325,350 | — | — |
| 2008-07-24 | $10.84 | $14.78 | 409,050 | — | — |
| 2008-07-23 | $11.07 | $15.09 | 481,725 | — | — |
| 2008-07-22 | $11.04 | $15.06 | 541,575 | — | — |
| 2008-07-21 | $10.29 | $14.03 | 287,325 | — | — |
| 2008-07-18 | $10.07 | $13.73 | 228,600 | — | — |
| 2008-07-17 | $10.15 | $13.83 | 312,075 | — | — |
| 2008-07-16 | $9.80 | $13.37 | 256,275 | — | — |
| 2008-07-15 | $9.08 | $12.38 | 300,150 | — | — |
| 2008-07-14 | $9.22 | $12.57 | 888,975 | — | — |
| 2008-07-11 | $9.62 | $13.12 | 422,100 | — | — |
| 2008-07-10 | $9.49 | $12.94 | 193,275 | — | — |
| 2008-07-09 | $9.42 | $12.84 | 164,025 | — | — |
| 2008-07-08 | $9.75 | $13.29 | 558,000 | — | — |
| 2008-07-07 | $9.22 | $12.57 | 445,950 | — | — |
| 2008-07-03 | $9.44 | $12.88 | 119,925 | — | — |
| 2008-07-02 | $9.45 | $12.89 | 208,125 | — | — |
| 2008-07-01 | $9.78 | $13.34 | 276,075 | — | — |
| 2008-06-30 | $9.70 | $13.22 | 295,200 | — | — |
| 2008-06-27 | $9.81 | $13.37 | 389,475 | — | — |
| 2008-06-26 | $9.82 | $13.39 | 268,875 | — | — |
| 2008-06-25 | $10.09 | $13.75 | 166,725 | — | — |
| 2008-06-24 | $9.92 | $13.52 | 238,725 | — | — |
| 2008-06-23 | $9.87 | $13.45 | 183,600 | — | — |
| 2008-06-20 | $10.05 | $13.70 | 523,800 | — | — |
| 2008-06-19 | $10.12 | $13.80 | 217,800 | — | — |
| 2008-06-18 | $10.14 | $13.82 | 304,875 | — | — |
| 2008-06-17 | $10.24 | $13.96 | 132,075 | — | — |
| 2008-06-16 | $10.56 | $14.40 | 175,275 | — | — |
| 2008-06-13 | $10.36 | $14.12 | 360,450 | — | — |
| 2008-06-12 | $10.40 | $14.17 | 227,475 | — | — |
| 2008-06-11 | $10.31 | $14.06 | 393,750 | — | — |
| 2008-06-10 | $10.65 | $14.52 | 603,900 | — | — |
| 2008-06-09 | $10.34 | $14.09 | 381,825 | — | — |
| 2008-06-06 | $10.37 | $14.14 | 306,000 | — | — |
| 2008-06-05 | $10.75 | $14.66 | 269,100 | — | — |
| 2008-06-04 | $10.56 | $14.40 | 153,675 | — | — |
| 2008-06-03 | $10.55 | $14.38 | 619,425 | — | — |
| 2008-06-02 | $10.73 | $14.63 | 287,100 | — | — |
| 2008-05-30 | $10.90 | $14.86 | 294,300 | — | — |
| 2008-05-29 | $11.02 | $15.02 | 166,050 | — | — |
| 2008-05-28 | $10.86 | $14.81 | 229,275 | — | — |
| 2008-05-27 | $11.10 | $15.14 | 240,300 | — | — |
| 2008-05-23 | $10.89 | $14.84 | 187,200 | — | — |
| 2008-05-22 | $10.88 | $14.83 | 335,250 | — | — |
| 2008-05-21 | $10.81 | $14.74 | 324,450 | — | — |
| 2008-05-20 | $10.83 | $14.77 | 407,475 | — | — |
| 2008-05-19 | $10.90 | $14.86 | 310,500 | — | — |
| 2008-05-16 | $11.00 | $15.00 | 271,575 | — | — |
| 2008-05-15 | $11.21 | $15.29 | 200,925 | — | — |
| 2008-05-14 | $11.15 | $15.20 | 151,200 | — | — |
| 2008-05-13 | $11.19 | $15.26 | 167,400 | — | — |
| 2008-05-12 | $11.17 | $15.23 | 130,950 | — | — |
| 2008-05-09 | $10.94 | $14.92 | 99,900 | — | — |
| 2008-05-08 | $10.93 | $14.90 | 226,350 | — | — |
| 2008-05-07 | $10.88 | $14.84 | 264,150 | — | — |
| 2008-05-06 | $11.11 | $15.14 | 272,700 | — | — |
| 2008-05-05 | $11.12 | $15.15 | 275,850 | — | — |
| 2008-05-02 | $11.18 | $15.24 | 329,175 | — | — |
| 2008-05-01 | $11.62 | $15.84 | 255,375 | — | — |
| 2008-04-30 | $11.47 | $15.63 | 520,650 | — | — |
| 2008-04-29 | $11.10 | $15.13 | 215,775 | — | — |
| 2008-04-28 | $11.35 | $15.34 | 314,550 | — | — |
| 2008-04-25 | $11.45 | $15.48 | 390,825 | — | — |
| 2008-04-24 | $11.48 | $15.52 | 322,200 | — | — |
| 2008-04-23 | $11.45 | $15.47 | 371,925 | — | — |
| 2008-04-22 | $11.72 | $15.83 | 355,950 | — | — |
| 2008-04-21 | $11.90 | $16.08 | 167,175 | — | — |
| 2008-04-18 | $12.16 | $16.43 | 235,800 | — | — |
| 2008-04-17 | $11.96 | $16.16 | 287,775 | — | — |
| 2008-04-16 | $12.12 | $16.38 | 548,325 | — | — |
| 2008-04-15 | $11.51 | $15.55 | 132,975 | — | — |
| 2008-04-14 | $11.43 | $15.45 | 215,100 | — | — |
| 2008-04-11 | $11.54 | $15.60 | 238,725 | — | — |
| 2008-04-10 | $11.84 | $16.01 | 150,300 | — | — |
| 2008-04-09 | $11.72 | $15.84 | 223,650 | — | — |
| 2008-04-08 | $11.92 | $16.11 | 94,950 | — | — |
| 2008-04-07 | $11.96 | $16.17 | 115,425 | — | — |
| 2008-04-04 | $12.03 | $16.26 | 191,250 | — | — |
| 2008-04-03 | $12.20 | $16.48 | 77,625 | — | — |
| 2008-04-02 | $12.36 | $16.70 | 153,450 | — | — |
| 2008-04-01 | $12.40 | $16.76 | 185,175 | — | — |
| 2008-03-31 | $12.15 | $16.42 | 231,300 | — | — |
| 2008-03-28 | $12.16 | $16.43 | 164,025 | — | — |
| 2008-03-27 | $12.36 | $16.70 | 126,900 | — | — |
| 2008-03-26 | $12.60 | $17.04 | 141,975 | — | — |
| 2008-03-25 | $12.59 | $17.01 | 196,875 | — | — |
| 2008-03-24 | $12.51 | $16.90 | 334,350 | — | — |
| 2008-03-20 | $12.53 | $16.94 | 821,025 | — | — |
| 2008-03-19 | $12.08 | $16.33 | 365,175 | — | — |
| 2008-03-18 | $12.42 | $16.79 | 425,475 | — | — |
| 2008-03-17 | $11.99 | $16.20 | 189,450 | — | — |
| 2008-03-14 | $12.10 | $16.35 | 299,025 | — | — |
| 2008-03-13 | $12.71 | $17.17 | 276,525 | — | — |
| 2008-03-12 | $12.27 | $16.58 | 168,750 | — | — |
| 2008-03-11 | $12.56 | $16.97 | 197,775 | — | — |
| 2008-03-10 | $11.71 | $15.82 | 127,575 | — | — |
| 2008-03-07 | $11.68 | $15.79 | 155,475 | — | — |
| 2008-03-06 | $11.47 | $15.50 | 293,850 | — | — |
| 2008-03-05 | $11.84 | $16.00 | 378,225 | — | — |
| 2008-03-04 | $12.24 | $16.54 | 888,300 | — | — |
| 2008-03-03 | $12.04 | $16.28 | 592,650 | — | — |
| 2008-02-29 | $11.74 | $15.86 | 253,125 | — | — |
| 2008-02-28 | $11.96 | $16.16 | 164,025 | — | — |
| 2008-02-27 | $12.28 | $16.59 | 253,800 | — | — |
| 2008-02-26 | $12.25 | $16.55 | 190,350 | — | — |
| 2008-02-25 | $12.33 | $16.67 | 176,400 | — | — |
| 2008-02-22 | $12.20 | $16.49 | 230,625 | — | — |
| 2008-02-21 | $12.12 | $16.39 | 218,700 | — | — |
| 2008-02-20 | $12.35 | $16.69 | 314,775 | — | — |
| 2008-02-19 | $12.17 | $16.45 | 226,575 | — | — |
| 2008-02-15 | $12.30 | $16.63 | 447,525 | — | — |
| 2008-02-14 | $12.36 | $16.70 | 261,225 | — | — |
| 2008-02-13 | $12.44 | $16.82 | 349,650 | — | — |
| 2008-02-12 | $12.34 | $16.67 | 387,450 | — | — |
| 2008-02-11 | $12.43 | $16.79 | 352,125 | — | — |
| 2008-02-08 | $12.37 | $16.72 | 236,025 | — | — |
| 2008-02-07 | $12.32 | $16.65 | 294,075 | — | — |
| 2008-02-06 | $12.07 | $16.31 | 338,175 | — | — |
| 2008-02-05 | $12.08 | $16.33 | 247,500 | — | — |
| 2008-02-04 | $12.33 | $16.67 | 564,300 | — | — |
| 2008-02-01 | $12.81 | $17.31 | 301,950 | — | — |
| 2008-01-31 | $12.91 | $17.45 | 433,575 | — | — |
| 2008-01-30 | $12.14 | $16.40 | 264,375 | — | — |
| 2008-01-29 | $12.18 | $16.33 | 256,725 | — | — |
| 2008-01-28 | $11.93 | $15.99 | 178,200 | — | — |
| 2008-01-25 | $11.74 | $15.74 | 398,475 | — | — |
| 2008-01-24 | $11.68 | $15.66 | 304,650 | — | — |
| 2008-01-23 | $11.73 | $15.73 | 337,050 | — | — |
| 2008-01-22 | $11.02 | $14.78 | 264,600 | — | — |
| 2008-01-18 | $10.96 | $14.69 | 217,125 | — | — |
| 2008-01-17 | $10.91 | $14.62 | 135,225 | — | — |
| 2008-01-16 | $11.17 | $14.98 | 326,025 | — | — |
| 2008-01-15 | $11.12 | $14.91 | 157,950 | — | — |
| 2008-01-14 | $11.28 | $15.12 | 161,100 | — | — |
| 2008-01-11 | $11.32 | $15.17 | 260,100 | — | — |
| 2008-01-10 | $11.52 | $15.45 | 217,350 | — | — |
| 2008-01-09 | $11.43 | $15.33 | 219,150 | — | — |
| 2008-01-08 | $11.15 | $14.94 | 201,600 | — | — |
| 2008-01-07 | $11.65 | $15.62 | 401,400 | — | — |
| 2008-01-04 | $11.50 | $15.42 | 225,225 | — | — |
| 2008-01-03 | $11.69 | $15.67 | 201,825 | — | — |
| 2008-01-02 | $11.72 | $15.71 | 142,200 | — | — |