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
- 1998-05-21 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 | $10.33 | $10.33 | 229,400 | — | — |
| 2008-12-30 | $9.99 | $9.99 | 134,800 | — | — |
| 2008-12-29 | $9.78 | $9.78 | 168,200 | — | — |
| 2008-12-26 | $9.51 | $9.51 | 76,000 | — | — |
| 2008-12-24 | $9.73 | $9.73 | 90,000 | — | — |
| 2008-12-23 | $9.50 | $9.50 | 201,600 | — | — |
| 2008-12-22 | $9.82 | $9.82 | 148,500 | — | — |
| 2008-12-19 | $10.36 | $10.36 | 485,300 | — | — |
| 2008-12-18 | $10.15 | $10.15 | 284,500 | — | — |
| 2008-12-17 | $10.14 | $10.14 | 308,900 | — | — |
| 2008-12-16 | $9.85 | $9.85 | 206,200 | — | — |
| 2008-12-15 | $9.17 | $9.17 | 188,000 | — | — |
| 2008-12-12 | $9.30 | $9.30 | 278,600 | — | — |
| 2008-12-11 | $9.28 | $9.28 | 162,600 | — | — |
| 2008-12-10 | $9.67 | $9.67 | 217,100 | — | — |
| 2008-12-09 | $9.55 | $9.55 | 318,200 | — | — |
| 2008-12-08 | $9.84 | $9.84 | 454,900 | — | — |
| 2008-12-05 | $9.37 | $9.37 | 353,100 | — | — |
| 2008-12-04 | $8.58 | $8.58 | 403,200 | — | — |
| 2008-12-03 | $9.25 | $9.25 | 368,400 | — | — |
| 2008-12-02 | $9.25 | $9.25 | 613,800 | — | — |
| 2008-12-01 | $9.53 | $9.53 | 426,800 | — | — |
| 2008-11-28 | $10.44 | $10.44 | 134,500 | — | — |
| 2008-11-26 | $10.38 | $10.38 | 573,800 | — | — |
| 2008-11-25 | $10.67 | $10.67 | 393,300 | — | — |
| 2008-11-24 | $10.22 | $10.22 | 359,200 | — | — |
| 2008-11-21 | $9.30 | $9.30 | 420,400 | — | — |
| 2008-11-20 | $8.40 | $8.40 | 381,800 | — | — |
| 2008-11-19 | $8.70 | $8.70 | 274,700 | — | — |
| 2008-11-18 | $9.20 | $9.20 | 266,100 | — | — |
| 2008-11-17 | $9.42 | $9.42 | 187,500 | — | — |
| 2008-11-14 | $9.55 | $9.55 | 322,500 | — | — |
| 2008-11-13 | $10.12 | $10.12 | 541,500 | — | — |
| 2008-11-12 | $9.55 | $9.55 | 251,200 | — | — |
| 2008-11-11 | $10.07 | $10.07 | 298,900 | — | — |
| 2008-11-10 | $10.50 | $10.50 | 416,700 | — | — |
| 2008-11-07 | $10.74 | $10.74 | 191,300 | — | — |
| 2008-11-06 | $10.38 | $10.38 | 368,100 | — | — |
| 2008-11-05 | $10.76 | $10.76 | 324,100 | — | — |
| 2008-11-04 | $11.66 | $11.66 | 531,500 | — | — |
| 2008-11-03 | $11.42 | $11.42 | 409,700 | — | — |
| 2008-10-31 | $11.33 | $11.33 | 397,900 | — | — |
| 2008-10-30 | $10.96 | $10.96 | 461,900 | — | — |
| 2008-10-29 | $10.35 | $10.35 | 427,400 | — | — |
| 2008-10-28 | $10.24 | $10.24 | 535,000 | — | — |
| 2008-10-27 | $9.02 | $9.02 | 337,100 | — | — |
| 2008-10-24 | $9.17 | $9.17 | 571,200 | — | — |
| 2008-10-23 | $9.82 | $9.82 | 1,769,700 | — | — |
| 2008-10-22 | $7.49 | $7.49 | 464,800 | — | — |
| 2008-10-21 | $7.38 | $7.38 | 307,300 | — | — |
| 2008-10-20 | $7.60 | $7.60 | 318,300 | — | — |
| 2008-10-17 | $6.94 | $6.94 | 452,900 | — | — |
| 2008-10-16 | $7.10 | $7.10 | 420,200 | — | — |
| 2008-10-15 | $6.64 | $6.64 | 273,900 | — | — |
| 2008-10-14 | $7.58 | $7.58 | 399,500 | — | — |
| 2008-10-13 | $7.94 | $7.94 | 419,400 | — | — |
| 2008-10-10 | $6.99 | $6.99 | 712,100 | — | — |
| 2008-10-09 | $6.64 | $6.64 | 520,400 | — | — |
| 2008-10-08 | $7.19 | $7.19 | 658,400 | — | — |
| 2008-10-07 | $7.21 | $7.21 | 749,500 | — | — |
| 2008-10-06 | $7.90 | $7.90 | 1,048,600 | — | — |
| 2008-10-03 | $8.66 | $8.66 | 623,200 | — | — |
| 2008-10-02 | $9.16 | $9.16 | 541,300 | — | — |
| 2008-10-01 | $9.99 | $9.99 | 431,900 | — | — |
| 2008-09-30 | $10.36 | $10.36 | 509,100 | — | — |
| 2008-09-29 | $10.00 | $10.00 | 619,800 | — | — |
| 2008-09-26 | $11.38 | $11.38 | 259,900 | — | — |
| 2008-09-25 | $11.27 | $11.27 | 381,800 | — | — |
| 2008-09-24 | $11.07 | $11.07 | 496,900 | — | — |
| 2008-09-23 | $11.42 | $11.42 | 379,300 | — | — |
| 2008-09-22 | $12.06 | $12.06 | 417,600 | — | — |
| 2008-09-19 | $13.00 | $13.00 | 718,100 | — | — |
| 2008-09-18 | $12.39 | $12.39 | 593,700 | — | — |
| 2008-09-17 | $11.66 | $11.66 | 689,600 | — | — |
| 2008-09-16 | $12.43 | $12.43 | 512,900 | — | — |
| 2008-09-15 | $11.92 | $11.92 | 368,200 | — | — |
| 2008-09-12 | $12.65 | $12.65 | 288,500 | — | — |
| 2008-09-11 | $12.96 | $12.96 | 733,100 | — | — |
| 2008-09-10 | $12.69 | $12.69 | 469,200 | — | — |
| 2008-09-09 | $12.62 | $12.62 | 389,200 | — | — |
| 2008-09-08 | $12.94 | $12.94 | 343,900 | — | — |
| 2008-09-05 | $12.88 | $12.88 | 369,500 | — | — |
| 2008-09-04 | $13.07 | $13.07 | 346,600 | — | — |
| 2008-09-03 | $13.69 | $13.69 | 428,900 | — | — |
| 2008-09-02 | $13.68 | $13.68 | 716,300 | — | — |
| 2008-08-29 | $13.82 | $13.82 | 426,400 | — | — |
| 2008-08-28 | $13.77 | $13.77 | 361,200 | — | — |
| 2008-08-27 | $13.36 | $13.36 | 210,900 | — | — |
| 2008-08-26 | $13.17 | $13.17 | 334,100 | — | — |
| 2008-08-25 | $13.14 | $13.14 | 447,800 | — | — |
| 2008-08-22 | $13.77 | $13.77 | 361,600 | — | — |
| 2008-08-21 | $13.36 | $13.36 | 267,700 | — | — |
| 2008-08-20 | $13.35 | $13.35 | 269,900 | — | — |
| 2008-08-19 | $13.25 | $13.25 | 271,900 | — | — |
| 2008-08-18 | $13.59 | $13.59 | 439,300 | — | — |
| 2008-08-15 | $14.00 | $14.00 | 380,800 | — | — |
| 2008-08-14 | $13.83 | $13.83 | 466,700 | — | — |
| 2008-08-13 | $13.83 | $13.83 | 546,700 | — | — |
| 2008-08-12 | $13.51 | $13.51 | 363,100 | — | — |
| 2008-08-11 | $13.25 | $13.25 | 475,700 | — | — |
| 2008-08-08 | $13.08 | $13.08 | 500,600 | — | — |
| 2008-08-07 | $13.18 | $13.18 | 415,000 | — | — |
| 2008-08-06 | $13.52 | $13.52 | 485,000 | — | — |
| 2008-08-05 | $13.51 | $13.51 | 711,200 | — | — |
| 2008-08-04 | $13.26 | $13.26 | 439,100 | — | — |
| 2008-08-01 | $13.56 | $13.56 | 526,500 | — | — |
| 2008-07-31 | $13.68 | $13.68 | 380,500 | — | — |
| 2008-07-30 | $14.14 | $14.14 | 481,500 | — | — |
| 2008-07-29 | $14.05 | $14.05 | 566,000 | — | — |
| 2008-07-28 | $13.70 | $13.70 | 1,170,500 | — | — |
| 2008-07-25 | $13.29 | $13.29 | 1,606,200 | — | — |
| 2008-07-24 | $13.40 | $13.40 | 3,584,800 | — | — |
| 2008-07-23 | $11.48 | $11.48 | 650,500 | — | — |
| 2008-07-22 | $11.59 | $11.59 | 515,700 | — | — |
| 2008-07-21 | $11.76 | $11.76 | 387,900 | — | — |
| 2008-07-18 | $11.87 | $11.87 | 524,600 | — | — |
| 2008-07-17 | $11.61 | $11.61 | 443,800 | — | — |
| 2008-07-16 | $11.37 | $11.37 | 431,400 | — | — |
| 2008-07-15 | $10.71 | $10.71 | 529,400 | — | — |
| 2008-07-14 | $10.55 | $10.55 | 430,000 | — | — |
| 2008-07-11 | $11.04 | $11.04 | 381,800 | — | — |
| 2008-07-10 | $10.76 | $10.76 | 355,300 | — | — |
| 2008-07-09 | $10.55 | $10.55 | 374,200 | — | — |
| 2008-07-08 | $10.58 | $10.58 | 315,200 | — | — |
| 2008-07-07 | $10.23 | $10.23 | 491,500 | — | — |
| 2008-07-03 | $10.23 | $10.23 | 549,200 | — | — |
| 2008-07-02 | $10.66 | $10.66 | 1,265,600 | — | — |
| 2008-07-01 | $10.80 | $10.80 | 374,600 | — | — |
| 2008-06-30 | $10.53 | $10.53 | 362,200 | — | — |
| 2008-06-27 | $10.69 | $10.69 | 526,100 | — | — |
| 2008-06-26 | $10.85 | $10.85 | 330,900 | — | — |
| 2008-06-25 | $11.28 | $11.28 | 369,200 | — | — |
| 2008-06-24 | $11.03 | $11.03 | 388,900 | — | — |
| 2008-06-23 | $11.27 | $11.27 | 421,100 | — | — |
| 2008-06-20 | $11.42 | $11.42 | 550,700 | — | — |
| 2008-06-19 | $11.75 | $11.75 | 330,000 | — | — |
| 2008-06-18 | $11.56 | $11.56 | 364,300 | — | — |
| 2008-06-17 | $11.84 | $11.84 | 326,000 | — | — |
| 2008-06-16 | $11.89 | $11.89 | 299,200 | — | — |
| 2008-06-13 | $11.96 | $11.96 | 309,200 | — | — |
| 2008-06-12 | $11.53 | $11.53 | 428,100 | — | — |
| 2008-06-11 | $11.49 | $11.49 | 421,000 | — | — |
| 2008-06-10 | $12.12 | $12.12 | 367,200 | — | — |
| 2008-06-09 | $11.93 | $11.93 | 563,100 | — | — |
| 2008-06-06 | $12.48 | $12.48 | 511,500 | — | — |
| 2008-06-05 | $13.22 | $13.22 | 508,600 | — | — |
| 2008-06-04 | $12.66 | $12.66 | 377,500 | — | — |
| 2008-06-03 | $12.65 | $12.65 | 568,400 | — | — |
| 2008-06-02 | $12.65 | $12.65 | 1,066,700 | — | — |
| 2008-05-30 | $12.96 | $12.96 | 1,467,900 | — | — |
| 2008-05-29 | $11.86 | $11.86 | 469,300 | — | — |
| 2008-05-28 | $11.56 | $11.56 | 407,600 | — | — |
| 2008-05-27 | $11.46 | $11.46 | 348,300 | — | — |
| 2008-05-23 | $11.11 | $11.11 | 285,000 | — | — |
| 2008-05-22 | $11.36 | $11.36 | 317,900 | — | — |
| 2008-05-21 | $11.20 | $11.20 | 475,600 | — | — |
| 2008-05-20 | $11.62 | $11.62 | 308,000 | — | — |
| 2008-05-19 | $11.64 | $11.64 | 591,900 | — | — |
| 2008-05-16 | $11.77 | $11.77 | 638,100 | — | — |
| 2008-05-15 | $12.05 | $12.05 | 626,300 | — | — |
| 2008-05-14 | $11.93 | $11.93 | 681,900 | — | — |
| 2008-05-13 | $11.88 | $11.88 | 827,700 | — | — |
| 2008-05-12 | $11.44 | $11.44 | 538,600 | — | — |
| 2008-05-09 | $11.24 | $11.24 | 534,100 | — | — |
| 2008-05-08 | $10.81 | $10.81 | 784,100 | — | — |
| 2008-05-07 | $10.82 | $10.82 | 2,714,100 | — | — |
| 2008-05-06 | $10.17 | $10.17 | 565,900 | — | — |
| 2008-05-05 | $10.04 | $10.04 | 771,700 | — | — |
| 2008-05-02 | $10.10 | $10.10 | 658,500 | — | — |
| 2008-05-01 | $10.22 | $10.22 | 1,191,400 | — | — |
| 2008-04-30 | $10.09 | $10.09 | 1,330,800 | — | — |
| 2008-04-29 | $10.01 | $10.01 | 1,313,300 | — | — |
| 2008-04-28 | $9.86 | $9.86 | 1,550,200 | — | — |
| 2008-04-25 | $9.71 | $9.71 | 3,159,900 | — | — |
| 2008-04-24 | $10.36 | $10.36 | 4,426,900 | — | — |
| 2008-04-23 | $13.83 | $13.83 | 767,100 | — | — |
| 2008-04-22 | $13.90 | $13.90 | 623,000 | — | — |
| 2008-04-21 | $14.52 | $14.52 | 524,600 | — | — |
| 2008-04-18 | $14.47 | $14.47 | 819,400 | — | — |
| 2008-04-17 | $13.68 | $13.68 | 299,700 | — | — |
| 2008-04-16 | $13.33 | $13.33 | 637,300 | — | — |
| 2008-04-15 | $12.91 | $12.91 | 702,200 | — | — |
| 2008-04-14 | $13.29 | $13.29 | 756,500 | — | — |
| 2008-04-11 | $13.38 | $13.38 | 495,700 | — | — |
| 2008-04-10 | $14.32 | $14.32 | 320,200 | — | — |
| 2008-04-09 | $13.73 | $13.73 | 390,500 | — | — |
| 2008-04-08 | $14.43 | $14.43 | 271,300 | — | — |
| 2008-04-07 | $14.52 | $14.52 | 389,100 | — | — |
| 2008-04-04 | $14.81 | $14.81 | 649,900 | — | — |
| 2008-04-03 | $14.22 | $14.22 | 485,000 | — | — |
| 2008-04-02 | $14.19 | $14.19 | 577,000 | — | — |
| 2008-04-01 | $14.26 | $14.26 | 465,000 | — | — |
| 2008-03-31 | $13.68 | $13.68 | 527,400 | — | — |
| 2008-03-28 | $13.74 | $13.74 | 368,300 | — | — |
| 2008-03-27 | $13.98 | $13.98 | 336,100 | — | — |
| 2008-03-26 | $14.13 | $14.13 | 519,900 | — | — |
| 2008-03-25 | $14.34 | $14.34 | 949,600 | — | — |
| 2008-03-24 | $13.74 | $13.74 | 948,700 | — | — |
| 2008-03-20 | $12.25 | $12.25 | 699,100 | — | — |
| 2008-03-19 | $12.04 | $12.04 | 642,700 | — | — |
| 2008-03-18 | $12.44 | $12.44 | 817,700 | — | — |
| 2008-03-17 | $11.50 | $11.50 | 670,200 | — | — |
| 2008-03-14 | $11.66 | $11.66 | 717,600 | — | — |
| 2008-03-13 | $11.96 | $11.96 | 930,100 | — | — |
| 2008-03-12 | $11.47 | $11.47 | 483,500 | — | — |
| 2008-03-11 | $11.75 | $11.75 | 693,100 | — | — |
| 2008-03-10 | $11.11 | $11.11 | 612,500 | — | — |
| 2008-03-07 | $10.96 | $10.96 | 1,031,000 | — | — |
| 2008-03-06 | $11.67 | $11.67 | 1,229,300 | — | — |
| 2008-03-05 | $11.57 | $11.57 | 1,568,300 | — | — |
| 2008-03-04 | $10.43 | $10.43 | 720,000 | — | — |
| 2008-03-03 | $10.61 | $10.61 | 1,015,600 | — | — |
| 2008-02-29 | $11.06 | $11.06 | 1,306,800 | — | — |
| 2008-02-28 | $11.70 | $11.70 | 1,816,300 | — | — |
| 2008-02-27 | $12.11 | $12.11 | 2,360,400 | — | — |
| 2008-02-26 | $11.47 | $11.47 | 1,166,600 | — | — |
| 2008-02-25 | $11.40 | $11.40 | 1,569,900 | — | — |
| 2008-02-22 | $11.40 | $11.40 | 2,759,600 | — | — |
| 2008-02-21 | $11.39 | $11.39 | 8,164,200 | — | — |
| 2008-02-20 | $18.27 | $18.27 | 1,077,100 | — | — |
| 2008-02-19 | $18.44 | $18.44 | 842,100 | — | — |
| 2008-02-15 | $17.51 | $17.51 | 296,800 | — | — |
| 2008-02-14 | $17.63 | $17.63 | 352,100 | — | — |
| 2008-02-13 | $18.02 | $18.02 | 438,400 | — | — |
| 2008-02-12 | $17.17 | $17.17 | 386,500 | — | — |
| 2008-02-11 | $17.37 | $17.37 | 450,800 | — | — |
| 2008-02-08 | $16.98 | $16.98 | 528,000 | — | — |
| 2008-02-07 | $16.90 | $16.90 | 641,400 | — | — |
| 2008-02-06 | $17.00 | $17.00 | 409,700 | — | — |
| 2008-02-05 | $17.16 | $17.16 | 740,200 | — | — |
| 2008-02-04 | $18.16 | $18.16 | 992,900 | — | — |
| 2008-02-01 | $19.03 | $19.03 | 507,500 | — | — |
| 2008-01-31 | $18.97 | $18.97 | 377,800 | — | — |
| 2008-01-30 | $18.64 | $18.64 | 906,300 | — | — |
| 2008-01-29 | $19.05 | $19.05 | 391,200 | — | — |
| 2008-01-28 | $19.55 | $19.55 | 538,700 | — | — |
| 2008-01-25 | $19.37 | $19.37 | 816,900 | — | — |
| 2008-01-24 | $19.47 | $19.47 | 1,022,600 | — | — |
| 2008-01-23 | $17.40 | $17.40 | 1,106,300 | — | — |
| 2008-01-22 | $16.99 | $16.99 | 649,800 | — | — |
| 2008-01-18 | $17.51 | $17.51 | 882,200 | — | — |
| 2008-01-17 | $17.67 | $17.67 | 1,098,500 | — | — |
| 2008-01-16 | $19.13 | $19.13 | 972,200 | — | — |
| 2008-01-15 | $20.11 | $20.11 | 651,700 | — | — |
| 2008-01-14 | $21.68 | $21.68 | 584,600 | — | — |
| 2008-01-11 | $20.80 | $20.80 | 574,900 | — | — |
| 2008-01-10 | $20.86 | $20.86 | 913,100 | — | — |
| 2008-01-09 | $21.90 | $21.90 | 1,097,500 | — | — |
| 2008-01-08 | $23.08 | $23.08 | 880,500 | — | — |
| 2008-01-07 | $22.84 | $22.84 | 1,163,900 | — | — |
| 2008-01-04 | $24.79 | $24.79 | 718,600 | — | — |
| 2008-01-03 | $26.97 | $26.97 | 382,500 | — | — |
| 2008-01-02 | $27.48 | $27.48 | 444,100 | — | — |