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
- 1996-04-11 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 | $9.45 | $9.45 | 472,400 | — | — |
| 2008-12-30 | $9.58 | $9.58 | 1,047,400 | — | — |
| 2008-12-29 | $10.20 | $10.20 | 417,300 | — | — |
| 2008-12-26 | $10.41 | $10.41 | 133,800 | — | — |
| 2008-12-24 | $9.87 | $9.87 | 81,000 | — | — |
| 2008-12-23 | $9.69 | $9.69 | 233,200 | — | — |
| 2008-12-22 | $8.93 | $8.93 | 151,400 | — | — |
| 2008-12-19 | $9.39 | $9.39 | 348,800 | — | — |
| 2008-12-18 | $9.25 | $9.25 | 271,400 | — | — |
| 2008-12-17 | $8.47 | $8.47 | 316,200 | — | — |
| 2008-12-16 | $8.92 | $8.92 | 202,600 | — | — |
| 2008-12-15 | $8.33 | $8.33 | 147,100 | — | — |
| 2008-12-12 | $8.68 | $8.68 | 272,100 | — | — |
| 2008-12-11 | $8.04 | $8.04 | 221,300 | — | — |
| 2008-12-10 | $8.49 | $8.49 | 191,400 | — | — |
| 2008-12-09 | $8.40 | $8.40 | 564,500 | — | — |
| 2008-12-08 | $8.75 | $8.75 | 530,000 | — | — |
| 2008-12-05 | $6.94 | $6.94 | 229,100 | — | — |
| 2008-12-04 | $6.90 | $6.90 | 179,200 | — | — |
| 2008-12-03 | $7.42 | $7.42 | 260,500 | — | — |
| 2008-12-02 | $7.01 | $7.01 | 129,900 | — | — |
| 2008-12-01 | $6.45 | $6.45 | 221,900 | — | — |
| 2008-11-28 | $7.29 | $7.29 | 82,800 | — | — |
| 2008-11-26 | $7.16 | $7.16 | 217,500 | — | — |
| 2008-11-25 | $6.52 | $6.52 | 357,900 | — | — |
| 2008-11-24 | $6.47 | $6.47 | 477,100 | — | — |
| 2008-11-21 | $5.51 | $5.51 | 445,800 | — | — |
| 2008-11-20 | $5.52 | $5.52 | 447,800 | — | — |
| 2008-11-19 | $5.72 | $5.72 | 347,200 | — | — |
| 2008-11-18 | $6.07 | $6.07 | 281,500 | — | — |
| 2008-11-17 | $6.50 | $6.50 | 270,100 | — | — |
| 2008-11-14 | $6.45 | $6.45 | 425,500 | — | — |
| 2008-11-13 | $7.60 | $7.60 | 363,100 | — | — |
| 2008-11-12 | $6.70 | $6.70 | 470,800 | — | — |
| 2008-11-11 | $7.66 | $7.66 | 436,700 | — | — |
| 2008-11-10 | $8.11 | $8.11 | 312,100 | — | — |
| 2008-11-07 | $8.97 | $8.97 | 291,100 | — | — |
| 2008-11-06 | $9.68 | $9.68 | 182,000 | — | — |
| 2008-11-05 | $10.26 | $10.26 | 108,900 | — | — |
| 2008-11-04 | $10.99 | $10.99 | 172,600 | — | — |
| 2008-11-03 | $11.01 | $11.01 | 182,200 | — | — |
| 2008-10-31 | $10.82 | $10.82 | 211,900 | — | — |
| 2008-10-30 | $10.21 | $10.21 | 176,200 | — | — |
| 2008-10-29 | $9.52 | $9.52 | 163,700 | — | — |
| 2008-10-28 | $9.42 | $9.42 | 342,100 | — | — |
| 2008-10-27 | $9.19 | $9.19 | 179,900 | — | — |
| 2008-10-24 | $9.69 | $9.69 | 324,900 | — | — |
| 2008-10-23 | $9.72 | $9.72 | 307,000 | — | — |
| 2008-10-22 | $10.17 | $10.17 | 227,600 | — | — |
| 2008-10-21 | $10.58 | $10.58 | 171,400 | — | — |
| 2008-10-20 | $11.07 | $11.07 | 137,700 | — | — |
| 2008-10-17 | $10.61 | $10.61 | 280,000 | — | — |
| 2008-10-16 | $10.60 | $10.60 | 295,600 | — | — |
| 2008-10-15 | $9.54 | $9.54 | 205,900 | — | — |
| 2008-10-14 | $10.94 | $10.94 | 257,700 | — | — |
| 2008-10-13 | $10.70 | $10.70 | 371,900 | — | — |
| 2008-10-10 | $9.58 | $9.58 | 686,600 | — | — |
| 2008-10-09 | $9.13 | $9.13 | 451,700 | — | — |
| 2008-10-08 | $8.73 | $8.73 | 441,600 | — | — |
| 2008-10-07 | $9.17 | $9.17 | 247,400 | — | — |
| 2008-10-06 | $10.00 | $10.00 | 484,600 | — | — |
| 2008-10-03 | $10.84 | $10.84 | 260,500 | — | — |
| 2008-10-02 | $11.40 | $11.40 | 299,900 | — | — |
| 2008-10-01 | $11.75 | $11.75 | 269,500 | — | — |
| 2008-09-30 | $10.96 | $10.96 | 634,400 | — | — |
| 2008-09-29 | $11.00 | $11.00 | 787,700 | — | — |
| 2008-09-26 | $13.92 | $13.92 | 301,900 | — | — |
| 2008-09-25 | $13.98 | $13.98 | 241,300 | — | — |
| 2008-09-24 | $14.51 | $14.51 | 152,900 | — | — |
| 2008-09-23 | $15.13 | $15.13 | 205,900 | — | — |
| 2008-09-22 | $14.95 | $14.95 | 242,000 | — | — |
| 2008-09-19 | $16.08 | $16.08 | 672,200 | — | — |
| 2008-09-18 | $14.69 | $14.69 | 584,400 | — | — |
| 2008-09-17 | $13.62 | $13.62 | 378,000 | — | — |
| 2008-09-16 | $13.80 | $13.80 | 350,400 | — | — |
| 2008-09-15 | $12.28 | $12.28 | 300,200 | — | — |
| 2008-09-12 | $12.96 | $12.96 | 131,800 | — | — |
| 2008-09-11 | $13.06 | $13.06 | 229,400 | — | — |
| 2008-09-10 | $12.84 | $12.84 | 155,200 | — | — |
| 2008-09-09 | $12.68 | $12.68 | 212,400 | — | — |
| 2008-09-08 | $13.19 | $13.19 | 175,800 | — | — |
| 2008-09-05 | $12.80 | $12.80 | 233,400 | — | — |
| 2008-09-04 | $13.11 | $13.11 | 306,500 | — | — |
| 2008-09-03 | $13.81 | $13.81 | 224,000 | — | — |
| 2008-09-02 | $13.94 | $13.94 | 233,100 | — | — |
| 2008-08-29 | $14.18 | $14.18 | 140,700 | — | — |
| 2008-08-28 | $14.47 | $14.47 | 223,600 | — | — |
| 2008-08-27 | $14.67 | $14.67 | 139,700 | — | — |
| 2008-08-26 | $14.48 | $14.48 | 98,500 | — | — |
| 2008-08-25 | $14.19 | $14.19 | 178,800 | — | — |
| 2008-08-22 | $14.82 | $14.82 | 140,900 | — | — |
| 2008-08-21 | $14.69 | $14.69 | 117,600 | — | — |
| 2008-08-20 | $14.73 | $14.73 | 144,800 | — | — |
| 2008-08-19 | $14.58 | $14.58 | 208,500 | — | — |
| 2008-08-18 | $15.10 | $15.10 | 205,300 | — | — |
| 2008-08-15 | $15.62 | $15.62 | 397,900 | — | — |
| 2008-08-14 | $15.96 | $15.96 | 408,600 | — | — |
| 2008-08-13 | $14.99 | $14.99 | 249,500 | — | — |
| 2008-08-12 | $14.62 | $14.62 | 371,100 | — | — |
| 2008-08-11 | $14.00 | $14.00 | 214,800 | — | — |
| 2008-08-08 | $12.97 | $12.97 | 381,000 | — | — |
| 2008-08-07 | $13.51 | $13.51 | 148,800 | — | — |
| 2008-08-06 | $13.61 | $13.61 | 190,100 | — | — |
| 2008-08-05 | $13.28 | $13.28 | 201,500 | — | — |
| 2008-08-04 | $13.07 | $13.07 | 147,100 | — | — |
| 2008-08-01 | $13.39 | $13.39 | 132,100 | — | — |
| 2008-07-31 | $13.52 | $13.52 | 182,900 | — | — |
| 2008-07-30 | $13.68 | $13.68 | 160,300 | — | — |
| 2008-07-29 | $13.46 | $13.46 | 134,200 | — | — |
| 2008-07-28 | $13.02 | $13.02 | 151,200 | — | — |
| 2008-07-25 | $13.60 | $13.60 | 192,700 | — | — |
| 2008-07-24 | $12.99 | $12.99 | 207,200 | — | — |
| 2008-07-23 | $12.75 | $12.75 | 127,000 | — | — |
| 2008-07-22 | $12.48 | $12.48 | 144,100 | — | — |
| 2008-07-21 | $11.96 | $11.96 | 75,000 | — | — |
| 2008-07-18 | $11.88 | $11.88 | 102,500 | — | — |
| 2008-07-17 | $11.87 | $11.87 | 159,100 | — | — |
| 2008-07-16 | $11.66 | $11.66 | 112,800 | — | — |
| 2008-07-15 | $11.29 | $11.29 | 190,500 | — | — |
| 2008-07-14 | $11.38 | $11.38 | 162,000 | — | — |
| 2008-07-11 | $11.80 | $11.80 | 225,000 | — | — |
| 2008-07-10 | $11.41 | $11.41 | 157,500 | — | — |
| 2008-07-09 | $11.28 | $11.28 | 144,400 | — | — |
| 2008-07-08 | $11.83 | $11.83 | 214,100 | — | — |
| 2008-07-07 | $11.56 | $11.56 | 284,800 | — | — |
| 2008-07-03 | $11.95 | $11.95 | 250,600 | — | — |
| 2008-07-02 | $12.34 | $12.34 | 345,800 | — | — |
| 2008-07-01 | $12.05 | $12.05 | 315,800 | — | — |
| 2008-06-30 | $12.32 | $12.32 | 282,000 | — | — |
| 2008-06-27 | $12.78 | $12.78 | 928,700 | — | — |
| 2008-06-26 | $12.71 | $12.71 | 229,400 | — | — |
| 2008-06-25 | $12.88 | $12.88 | 283,500 | — | — |
| 2008-06-24 | $12.70 | $12.70 | 462,400 | — | — |
| 2008-06-23 | $13.33 | $13.33 | 158,900 | — | — |
| 2008-06-20 | $14.18 | $14.18 | 222,200 | — | — |
| 2008-06-19 | $14.42 | $14.42 | 130,100 | — | — |
| 2008-06-18 | $14.30 | $14.30 | 132,200 | — | — |
| 2008-06-17 | $13.99 | $13.99 | 146,200 | — | — |
| 2008-06-16 | $13.96 | $13.96 | 109,600 | — | — |
| 2008-06-13 | $13.76 | $13.76 | 125,500 | — | — |
| 2008-06-12 | $13.48 | $13.48 | 170,500 | — | — |
| 2008-06-11 | $13.34 | $13.34 | 173,000 | — | — |
| 2008-06-10 | $13.37 | $13.37 | 371,900 | — | — |
| 2008-06-09 | $13.58 | $13.58 | 408,000 | — | — |
| 2008-06-06 | $14.41 | $14.41 | 161,700 | — | — |
| 2008-06-05 | $14.95 | $14.95 | 170,100 | — | — |
| 2008-06-04 | $14.71 | $14.71 | 227,100 | — | — |
| 2008-06-03 | $14.72 | $14.72 | 257,600 | — | — |
| 2008-06-02 | $14.90 | $14.90 | 115,500 | — | — |
| 2008-05-30 | $15.21 | $15.21 | 128,500 | — | — |
| 2008-05-29 | $15.18 | $15.18 | 117,900 | — | — |
| 2008-05-28 | $14.83 | $14.83 | 142,800 | — | — |
| 2008-05-27 | $14.82 | $14.82 | 110,700 | — | — |
| 2008-05-23 | $14.86 | $14.86 | 122,400 | — | — |
| 2008-05-22 | $14.59 | $14.59 | 110,400 | — | — |
| 2008-05-21 | $14.60 | $14.60 | 228,000 | — | — |
| 2008-05-20 | $14.64 | $14.64 | 195,100 | — | — |
| 2008-05-19 | $14.67 | $14.67 | 391,000 | — | — |
| 2008-05-16 | $14.28 | $14.28 | 387,600 | — | — |
| 2008-05-15 | $14.50 | $14.50 | 96,000 | — | — |
| 2008-05-14 | $14.52 | $14.52 | 94,200 | — | — |
| 2008-05-13 | $14.69 | $14.69 | 156,500 | — | — |
| 2008-05-12 | $14.83 | $14.83 | 316,200 | — | — |
| 2008-05-09 | $14.22 | $14.22 | 325,100 | — | — |
| 2008-05-08 | $15.12 | $15.12 | 202,300 | — | — |
| 2008-05-07 | $15.38 | $15.38 | 192,100 | — | — |
| 2008-05-06 | $15.57 | $15.57 | 193,600 | — | — |
| 2008-05-05 | $15.68 | $15.68 | 174,600 | — | — |
| 2008-05-02 | $15.95 | $15.95 | 242,200 | — | — |
| 2008-05-01 | $15.48 | $15.48 | 277,200 | — | — |
| 2008-04-30 | $14.79 | $14.79 | 224,800 | — | — |
| 2008-04-29 | $15.09 | $15.09 | 127,700 | — | — |
| 2008-04-28 | $15.19 | $15.19 | 141,600 | — | — |
| 2008-04-25 | $14.79 | $14.79 | 127,500 | — | — |
| 2008-04-24 | $14.80 | $14.80 | 145,800 | — | — |
| 2008-04-23 | $14.61 | $14.61 | 113,800 | — | — |
| 2008-04-22 | $14.58 | $14.58 | 160,900 | — | — |
| 2008-04-21 | $15.23 | $15.23 | 89,600 | — | — |
| 2008-04-18 | $15.04 | $15.04 | 181,400 | — | — |
| 2008-04-17 | $14.84 | $14.84 | 232,000 | — | — |
| 2008-04-16 | $15.30 | $15.30 | 161,300 | — | — |
| 2008-04-15 | $14.31 | $14.31 | 156,700 | — | — |
| 2008-04-14 | $14.21 | $14.21 | 144,100 | — | — |
| 2008-04-11 | $14.25 | $14.25 | 161,900 | — | — |
| 2008-04-10 | $14.64 | $14.64 | 166,900 | — | — |
| 2008-04-09 | $14.99 | $14.99 | 160,700 | — | — |
| 2008-04-08 | $15.03 | $15.03 | 194,500 | — | — |
| 2008-04-07 | $15.25 | $15.25 | 170,600 | — | — |
| 2008-04-04 | $15.15 | $15.15 | 203,600 | — | — |
| 2008-04-03 | $15.14 | $15.14 | 263,900 | — | — |
| 2008-04-02 | $15.56 | $15.56 | 434,800 | — | — |
| 2008-04-01 | $14.64 | $14.64 | 262,500 | — | — |
| 2008-03-31 | $14.32 | $14.32 | 382,800 | — | — |
| 2008-03-28 | $14.10 | $14.10 | 898,200 | — | — |
| 2008-03-27 | $13.86 | $13.86 | 753,100 | — | — |
| 2008-03-26 | $14.52 | $14.52 | 480,000 | — | — |
| 2008-03-25 | $14.20 | $14.20 | 332,500 | — | — |
| 2008-03-24 | $14.02 | $14.02 | 406,900 | — | — |
| 2008-03-20 | $13.59 | $13.59 | 713,200 | — | — |
| 2008-03-19 | $13.43 | $13.43 | 810,300 | — | — |
| 2008-03-18 | $14.00 | $14.00 | 387,500 | — | — |
| 2008-03-17 | $13.53 | $13.53 | 632,900 | — | — |
| 2008-03-14 | $14.83 | $14.83 | 824,500 | — | — |
| 2008-03-13 | $16.80 | $16.80 | 280,700 | — | — |
| 2008-03-12 | $16.35 | $16.35 | 217,200 | — | — |
| 2008-03-11 | $16.50 | $16.50 | 349,300 | — | — |
| 2008-03-10 | $15.83 | $15.83 | 280,100 | — | — |
| 2008-03-07 | $16.27 | $16.27 | 368,900 | — | — |
| 2008-03-06 | $16.17 | $16.17 | 322,200 | — | — |
| 2008-03-05 | $16.90 | $16.90 | 131,500 | — | — |
| 2008-03-04 | $16.77 | $16.77 | 272,700 | — | — |
| 2008-03-03 | $16.78 | $16.78 | 639,900 | — | — |
| 2008-02-29 | $17.04 | $17.04 | 699,000 | — | — |
| 2008-02-28 | $17.96 | $17.96 | 585,000 | — | — |
| 2008-02-27 | $18.14 | $18.14 | 403,700 | — | — |
| 2008-02-26 | $18.34 | $18.34 | 209,300 | — | — |
| 2008-02-25 | $17.89 | $17.89 | 153,000 | — | — |
| 2008-02-22 | $17.41 | $17.41 | 162,500 | — | — |
| 2008-02-21 | $17.47 | $17.47 | 189,000 | — | — |
| 2008-02-20 | $18.35 | $18.35 | 224,900 | — | — |
| 2008-02-19 | $17.47 | $17.47 | 198,500 | — | — |
| 2008-02-15 | $16.99 | $16.99 | 156,300 | — | — |
| 2008-02-14 | $17.56 | $17.56 | 221,000 | — | — |
| 2008-02-13 | $18.08 | $18.08 | 344,700 | — | — |
| 2008-02-12 | $16.41 | $16.41 | 178,900 | — | — |
| 2008-02-11 | $16.60 | $16.60 | 278,300 | — | — |
| 2008-02-08 | $15.70 | $15.70 | 168,600 | — | — |
| 2008-02-07 | $15.88 | $15.88 | 154,600 | — | — |
| 2008-02-06 | $15.51 | $15.51 | 167,900 | — | — |
| 2008-02-05 | $15.90 | $15.90 | 316,300 | — | — |
| 2008-02-04 | $15.81 | $15.81 | 311,600 | — | — |
| 2008-02-01 | $16.38 | $16.38 | 177,100 | — | — |
| 2008-01-31 | $16.17 | $16.17 | 258,800 | — | — |
| 2008-01-30 | $15.92 | $15.92 | 260,500 | — | — |
| 2008-01-29 | $16.59 | $16.59 | 269,300 | — | — |
| 2008-01-28 | $16.66 | $16.66 | 235,400 | — | — |
| 2008-01-25 | $16.39 | $16.39 | 396,700 | — | — |
| 2008-01-24 | $16.70 | $16.70 | 615,300 | — | — |
| 2008-01-23 | $15.54 | $15.54 | 590,400 | — | — |
| 2008-01-22 | $16.12 | $16.12 | 482,100 | — | — |
| 2008-01-18 | $15.49 | $15.49 | 378,500 | — | — |
| 2008-01-17 | $15.85 | $15.85 | 419,900 | — | — |
| 2008-01-16 | $17.07 | $17.07 | 533,600 | — | — |
| 2008-01-15 | $16.82 | $16.82 | 469,700 | — | — |
| 2008-01-14 | $17.30 | $17.30 | 251,500 | — | — |
| 2008-01-11 | $17.32 | $17.32 | 343,000 | — | — |
| 2008-01-10 | $18.15 | $18.15 | 410,500 | — | — |
| 2008-01-09 | $18.34 | $18.34 | 804,000 | — | — |
| 2008-01-08 | $17.48 | $17.48 | 1,070,700 | — | — |
| 2008-01-07 | $19.84 | $19.84 | 553,000 | — | — |
| 2008-01-04 | $19.81 | $19.81 | 404,100 | — | — |
| 2008-01-03 | $20.78 | $20.78 | 689,700 | — | — |
| 2008-01-02 | $19.95 | $19.95 | 734,100 | — | — |