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
- 1997-12-12 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 | $9.94 | $9.95 | 639,600 | — | — |
| 2008-12-30 | $9.87 | $9.88 | 515,600 | — | — |
| 2008-12-29 | $9.69 | $9.70 | 436,600 | — | — |
| 2008-12-26 | $9.82 | $9.83 | 173,600 | — | — |
| 2008-12-24 | $9.75 | $9.76 | 358,600 | — | — |
| 2008-12-23 | $9.56 | $9.57 | 713,200 | — | — |
| 2008-12-22 | $9.64 | $9.65 | 1,355,600 | — | — |
| 2008-12-19 | $9.82 | $9.83 | 1,454,000 | — | — |
| 2008-12-18 | $9.69 | $9.70 | 883,400 | — | — |
| 2008-12-17 | $9.73 | $9.74 | 832,400 | — | — |
| 2008-12-16 | $9.77 | $9.78 | 1,243,000 | — | — |
| 2008-12-15 | $9.03 | $9.04 | 425,200 | — | — |
| 2008-12-12 | $9.18 | $9.19 | 728,200 | — | — |
| 2008-12-11 | $8.76 | $8.77 | 589,800 | — | — |
| 2008-12-10 | $8.99 | $9.00 | 621,600 | — | — |
| 2008-12-09 | $8.73 | $8.74 | 657,600 | — | — |
| 2008-12-08 | $8.61 | $8.62 | 667,800 | — | — |
| 2008-12-05 | $8.34 | $8.35 | 1,099,400 | — | — |
| 2008-12-04 | $8.02 | $8.03 | 1,132,200 | — | — |
| 2008-12-03 | $8.78 | $8.79 | 624,400 | — | — |
| 2008-12-02 | $8.60 | $8.61 | 811,000 | — | — |
| 2008-12-01 | $8.56 | $8.57 | 816,200 | — | — |
| 2008-11-28 | $9.15 | $9.16 | 240,000 | — | — |
| 2008-11-26 | $9.24 | $9.25 | 666,400 | — | — |
| 2008-11-25 | $8.83 | $8.84 | 860,400 | — | — |
| 2008-11-24 | $8.79 | $8.78 | 1,316,600 | — | — |
| 2008-11-21 | $7.93 | $7.93 | 1,283,600 | — | — |
| 2008-11-20 | $7.37 | $7.37 | 834,400 | — | — |
| 2008-11-19 | $7.72 | $7.72 | 681,200 | — | — |
| 2008-11-18 | $8.17 | $8.17 | 636,600 | — | — |
| 2008-11-17 | $8.33 | $8.33 | 707,000 | — | — |
| 2008-11-14 | $8.68 | $8.68 | 749,400 | — | — |
| 2008-11-13 | $9.52 | $9.52 | 648,600 | — | — |
| 2008-11-12 | $8.82 | $8.81 | 391,400 | — | — |
| 2008-11-11 | $9.28 | $9.28 | 1,212,400 | — | — |
| 2008-11-10 | $9.16 | $9.16 | 912,800 | — | — |
| 2008-11-07 | $9.99 | $9.99 | 345,200 | — | — |
| 2008-11-06 | $9.90 | $9.90 | 844,600 | — | — |
| 2008-11-05 | $10.02 | $10.02 | 974,800 | — | — |
| 2008-11-04 | $10.60 | $10.60 | 673,800 | — | — |
| 2008-11-03 | $10.50 | $10.50 | 607,800 | — | — |
| 2008-10-31 | $10.50 | $10.50 | 543,800 | — | — |
| 2008-10-30 | $10.27 | $10.27 | 944,200 | — | — |
| 2008-10-29 | $9.89 | $9.89 | 693,800 | — | — |
| 2008-10-28 | $9.66 | $9.66 | 779,600 | — | — |
| 2008-10-27 | $8.90 | $8.89 | 960,800 | — | — |
| 2008-10-24 | $8.43 | $8.43 | 1,218,200 | — | — |
| 2008-10-23 | $8.46 | $8.46 | 1,078,000 | — | — |
| 2008-10-22 | $8.84 | $8.84 | 606,200 | — | — |
| 2008-10-21 | $9.30 | $9.30 | 586,600 | — | — |
| 2008-10-20 | $9.73 | $9.72 | 705,800 | — | — |
| 2008-10-17 | $9.41 | $9.41 | 949,200 | — | — |
| 2008-10-16 | $9.88 | $9.88 | 1,077,000 | — | — |
| 2008-10-15 | $9.31 | $9.31 | 878,000 | — | — |
| 2008-10-14 | $10.71 | $10.70 | 628,200 | — | — |
| 2008-10-13 | $11.43 | $11.43 | 976,400 | — | — |
| 2008-10-10 | $11.03 | $11.02 | 1,331,800 | — | — |
| 2008-10-09 | $9.70 | $9.69 | 556,400 | — | — |
| 2008-10-08 | $10.05 | $10.05 | 1,284,200 | — | — |
| 2008-10-07 | $10.01 | $10.01 | 763,000 | — | — |
| 2008-10-06 | $10.58 | $10.58 | 767,400 | — | — |
| 2008-10-03 | $11.27 | $11.27 | 635,000 | — | — |
| 2008-10-02 | $11.05 | $11.05 | 692,200 | — | — |
| 2008-10-01 | $11.81 | $11.81 | 475,200 | — | — |
| 2008-09-30 | $12.05 | $12.05 | 840,200 | — | — |
| 2008-09-29 | $11.56 | $11.56 | 673,200 | — | — |
| 2008-09-26 | $12.82 | $12.81 | 884,600 | — | — |
| 2008-09-25 | $12.62 | $12.62 | 1,070,400 | — | — |
| 2008-09-24 | $11.78 | $11.78 | 543,000 | — | — |
| 2008-09-23 | $11.95 | $11.95 | 1,090,200 | — | — |
| 2008-09-22 | $12.34 | $12.34 | 1,212,400 | — | — |
| 2008-09-19 | $12.73 | $12.72 | 1,997,400 | — | — |
| 2008-09-18 | $12.49 | $12.48 | 1,339,800 | — | — |
| 2008-09-17 | $11.50 | $11.49 | 1,081,800 | — | — |
| 2008-09-16 | $11.25 | $11.24 | 1,259,000 | — | — |
| 2008-09-15 | $11.35 | $11.34 | 1,217,400 | — | — |
| 2008-09-12 | $11.84 | $11.83 | 1,570,200 | — | — |
| 2008-09-11 | $12.68 | $12.68 | 594,000 | — | — |
| 2008-09-10 | $12.60 | $12.59 | 792,000 | — | — |
| 2008-09-09 | $12.15 | $12.15 | 1,817,800 | — | — |
| 2008-09-08 | $12.63 | $12.63 | 921,000 | — | — |
| 2008-09-05 | $12.98 | $12.97 | 681,400 | — | — |
| 2008-09-04 | $12.80 | $12.80 | 1,725,000 | — | — |
| 2008-09-03 | $13.18 | $13.18 | 958,600 | — | — |
| 2008-09-02 | $14.47 | $14.47 | 436,000 | — | — |
| 2008-08-29 | $14.72 | $14.72 | 340,800 | — | — |
| 2008-08-28 | $15.16 | $15.16 | 470,400 | — | — |
| 2008-08-27 | $15.04 | $15.04 | 302,000 | — | — |
| 2008-08-26 | $14.77 | $14.77 | 310,800 | — | — |
| 2008-08-25 | $14.66 | $14.65 | 514,200 | — | — |
| 2008-08-22 | $15.12 | $15.12 | 286,200 | — | — |
| 2008-08-21 | $14.66 | $14.66 | 392,200 | — | — |
| 2008-08-20 | $14.77 | $14.77 | 394,600 | — | — |
| 2008-08-19 | $14.70 | $14.70 | 562,000 | — | — |
| 2008-08-18 | $15.05 | $15.05 | 476,000 | — | — |
| 2008-08-15 | $15.15 | $15.15 | 585,400 | — | — |
| 2008-08-14 | $14.85 | $14.85 | 603,600 | — | — |
| 2008-08-13 | $14.92 | $14.91 | 473,000 | — | — |
| 2008-08-12 | $14.86 | $14.85 | 458,400 | — | — |
| 2008-08-11 | $14.85 | $14.85 | 614,400 | — | — |
| 2008-08-08 | $14.10 | $14.09 | 425,800 | — | — |
| 2008-08-07 | $13.73 | $13.72 | 578,200 | — | — |
| 2008-08-06 | $13.23 | $13.23 | 756,000 | — | — |
| 2008-08-05 | $13.12 | $13.11 | 883,800 | — | — |
| 2008-08-04 | $13.06 | $13.06 | 1,381,000 | — | — |
| 2008-08-01 | $13.61 | $13.61 | 538,200 | — | — |
| 2008-07-31 | $13.66 | $13.66 | 674,800 | — | — |
| 2008-07-30 | $13.98 | $13.98 | 842,200 | — | — |
| 2008-07-29 | $14.13 | $14.13 | 581,600 | — | — |
| 2008-07-28 | $13.81 | $13.81 | 890,200 | — | — |
| 2008-07-25 | $13.79 | $13.79 | 2,757,800 | — | — |
| 2008-07-24 | $14.99 | $14.98 | 1,329,400 | — | — |
| 2008-07-23 | $14.72 | $14.72 | 1,897,600 | — | — |
| 2008-07-22 | $15.25 | $15.25 | 1,261,600 | — | — |
| 2008-07-21 | $16.22 | $16.21 | 301,800 | — | — |
| 2008-07-18 | $16.23 | $16.23 | 355,000 | — | — |
| 2008-07-17 | $16.33 | $16.33 | 615,000 | — | — |
| 2008-07-16 | $15.83 | $15.83 | 558,600 | — | — |
| 2008-07-15 | $15.81 | $15.80 | 551,000 | — | — |
| 2008-07-14 | $16.17 | $16.17 | 236,200 | — | — |
| 2008-07-11 | $16.25 | $16.25 | 464,200 | — | — |
| 2008-07-10 | $16.29 | $16.29 | 345,200 | — | — |
| 2008-07-09 | $15.79 | $15.79 | 453,400 | — | — |
| 2008-07-08 | $15.90 | $15.90 | 689,400 | — | — |
| 2008-07-07 | $15.58 | $15.58 | 467,800 | — | — |
| 2008-07-03 | $15.78 | $15.77 | 567,800 | — | — |
| 2008-07-02 | $15.81 | $15.80 | 352,800 | — | — |
| 2008-07-01 | $15.77 | $15.77 | 540,200 | — | — |
| 2008-06-30 | $15.81 | $15.80 | 912,200 | — | — |
| 2008-06-27 | $15.77 | $15.77 | 7,588,000 | — | — |
| 2008-06-26 | $15.71 | $15.70 | 764,800 | — | — |
| 2008-06-25 | $16.30 | $16.30 | 337,800 | — | — |
| 2008-06-24 | $16.15 | $16.15 | 351,000 | — | — |
| 2008-06-23 | $16.45 | $16.45 | 644,200 | — | — |
| 2008-06-20 | $17.17 | $17.17 | 628,000 | — | — |
| 2008-06-19 | $17.35 | $17.35 | 299,400 | — | — |
| 2008-06-18 | $17.33 | $17.34 | 885,800 | — | — |
| 2008-06-17 | $17.24 | $17.24 | 496,600 | — | — |
| 2008-06-16 | $16.90 | $16.90 | 417,600 | — | — |
| 2008-06-13 | $16.54 | $16.54 | 326,200 | — | — |
| 2008-06-12 | $15.68 | $15.68 | 270,200 | — | — |
| 2008-06-11 | $15.54 | $15.54 | 319,200 | — | — |
| 2008-06-10 | $16.04 | $16.04 | 144,000 | — | — |
| 2008-06-09 | $16.16 | $16.16 | 245,400 | — | — |
| 2008-06-06 | $16.25 | $16.25 | 195,200 | — | — |
| 2008-06-05 | $16.33 | $16.33 | 202,600 | — | — |
| 2008-06-04 | $16.19 | $16.19 | 219,000 | — | — |
| 2008-06-03 | $16.03 | $16.02 | 646,200 | — | — |
| 2008-06-02 | $16.01 | $16.02 | 527,600 | — | — |
| 2008-05-30 | $16.32 | $16.31 | 153,400 | — | — |
| 2008-05-29 | $16.31 | $16.31 | 121,600 | — | — |
| 2008-05-28 | $16.42 | $16.42 | 116,800 | — | — |
| 2008-05-27 | $16.57 | $16.57 | 124,800 | — | — |
| 2008-05-23 | $16.56 | $16.56 | 255,200 | — | — |
| 2008-05-22 | $16.86 | $16.85 | 339,000 | — | — |
| 2008-05-21 | $16.80 | $16.80 | 495,800 | — | — |
| 2008-05-20 | $16.38 | $16.37 | 181,200 | — | — |
| 2008-05-19 | $16.45 | $16.45 | 192,000 | — | — |
| 2008-05-16 | $16.76 | $16.77 | 215,600 | — | — |
| 2008-05-15 | $16.63 | $16.63 | 493,600 | — | — |
| 2008-05-14 | $16.85 | $16.85 | 613,000 | — | — |
| 2008-05-13 | $16.55 | $16.55 | 372,600 | — | — |
| 2008-05-12 | $16.40 | $16.40 | 174,800 | — | — |
| 2008-05-09 | $16.13 | $16.13 | 286,600 | — | — |
| 2008-05-08 | $16.17 | $16.17 | 334,400 | — | — |
| 2008-05-07 | $16.05 | $16.05 | 449,400 | — | — |
| 2008-05-06 | $16.07 | $16.07 | 358,400 | — | — |
| 2008-05-05 | $15.91 | $15.90 | 377,400 | — | — |
| 2008-05-02 | $16.07 | $16.07 | 483,600 | — | — |
| 2008-05-01 | $16.12 | $16.12 | 466,400 | — | — |
| 2008-04-30 | $15.59 | $15.59 | 378,600 | — | — |
| 2008-04-29 | $15.58 | $15.57 | 841,600 | — | — |
| 2008-04-28 | $16.06 | $16.06 | 386,400 | — | — |
| 2008-04-25 | $16.40 | $16.39 | 804,600 | — | — |
| 2008-04-24 | $15.92 | $15.92 | 306,600 | — | — |
| 2008-04-23 | $16.00 | $16.00 | 460,400 | — | — |
| 2008-04-22 | $15.66 | $15.66 | 663,400 | — | — |
| 2008-04-21 | $16.06 | $16.05 | 209,800 | — | — |
| 2008-04-18 | $16.21 | $16.20 | 444,200 | — | — |
| 2008-04-17 | $15.88 | $15.87 | 257,000 | — | — |
| 2008-04-16 | $16.05 | $16.05 | 451,600 | — | — |
| 2008-04-15 | $15.36 | $15.36 | 335,800 | — | — |
| 2008-04-14 | $15.37 | $15.37 | 153,000 | — | — |
| 2008-04-11 | $15.55 | $15.55 | 344,000 | — | — |
| 2008-04-10 | $16.05 | $16.05 | 1,064,200 | — | — |
| 2008-04-09 | $14.58 | $14.58 | 211,000 | — | — |
| 2008-04-08 | $14.66 | $14.66 | 332,800 | — | — |
| 2008-04-07 | $14.34 | $14.34 | 726,400 | — | — |
| 2008-04-04 | $15.24 | $15.24 | 609,200 | — | — |
| 2008-04-03 | $15.05 | $15.05 | 158,000 | — | — |
| 2008-04-02 | $14.92 | $14.92 | 246,800 | — | — |
| 2008-04-01 | $14.85 | $14.85 | 397,800 | — | — |
| 2008-03-31 | $14.63 | $14.63 | 317,800 | — | — |
| 2008-03-28 | $15.14 | $15.13 | 432,400 | — | — |
| 2008-03-27 | $14.99 | $14.99 | 422,200 | — | — |
| 2008-03-26 | $14.66 | $14.66 | 158,200 | — | — |
| 2008-03-25 | $14.45 | $14.44 | 212,000 | — | — |
| 2008-03-24 | $14.25 | $14.25 | 278,800 | — | — |
| 2008-03-20 | $14.44 | $14.44 | 732,800 | — | — |
| 2008-03-19 | $14.35 | $14.35 | 414,800 | — | — |
| 2008-03-18 | $14.00 | $14.00 | 218,200 | — | — |
| 2008-03-17 | $13.83 | $13.82 | 140,600 | — | — |
| 2008-03-14 | $13.83 | $13.82 | 137,200 | — | — |
| 2008-03-13 | $13.97 | $13.97 | 390,400 | — | — |
| 2008-03-12 | $14.03 | $14.03 | 169,600 | — | — |
| 2008-03-11 | $14.00 | $14.00 | 410,600 | — | — |
| 2008-03-10 | $14.06 | $14.06 | 598,200 | — | — |
| 2008-03-07 | $13.39 | $13.38 | 218,400 | — | — |
| 2008-03-06 | $13.22 | $13.21 | 256,600 | — | — |
| 2008-03-05 | $13.51 | $13.51 | 246,200 | — | — |
| 2008-03-04 | $13.18 | $13.17 | 417,000 | — | — |
| 2008-03-03 | $13.14 | $13.14 | 339,400 | — | — |
| 2008-02-29 | $13.15 | $13.15 | 304,400 | — | — |
| 2008-02-28 | $13.18 | $13.18 | 102,200 | — | — |
| 2008-02-27 | $13.41 | $13.40 | 226,800 | — | — |
| 2008-02-26 | $13.52 | $13.51 | 174,600 | — | — |
| 2008-02-25 | $13.55 | $13.55 | 132,200 | — | — |
| 2008-02-22 | $13.43 | $13.43 | 158,800 | — | — |
| 2008-02-21 | $13.77 | $13.77 | 261,000 | — | — |
| 2008-02-20 | $13.59 | $13.59 | 275,800 | — | — |
| 2008-02-19 | $13.60 | $13.60 | 244,400 | — | — |
| 2008-02-15 | $13.61 | $13.61 | 338,600 | — | — |
| 2008-02-14 | $13.13 | $13.12 | 205,400 | — | — |
| 2008-02-13 | $13.43 | $13.43 | 229,000 | — | — |
| 2008-02-12 | $13.44 | $13.44 | 295,000 | — | — |
| 2008-02-11 | $13.44 | $13.43 | 781,400 | — | — |
| 2008-02-08 | $13.55 | $13.54 | 828,000 | — | — |
| 2008-02-07 | $13.56 | $13.56 | 2,828,000 | — | — |
| 2008-02-06 | $10.72 | $10.72 | 955,000 | — | — |
| 2008-02-05 | $11.87 | $11.86 | 836,600 | — | — |
| 2008-02-04 | $12.86 | $12.85 | 434,000 | — | — |
| 2008-02-01 | $12.58 | $12.58 | 489,000 | — | — |
| 2008-01-31 | $12.74 | $12.74 | 164,800 | — | — |
| 2008-01-30 | $12.94 | $12.94 | 179,800 | — | — |
| 2008-01-29 | $13.05 | $13.04 | 416,200 | — | — |
| 2008-01-28 | $13.21 | $13.21 | 387,000 | — | — |
| 2008-01-25 | $13.13 | $13.12 | 477,600 | — | — |
| 2008-01-24 | $13.01 | $13.01 | 385,600 | — | — |
| 2008-01-23 | $13.05 | $13.04 | 402,000 | — | — |
| 2008-01-22 | $13.11 | $13.11 | 745,200 | — | — |
| 2008-01-18 | $12.31 | $12.31 | 288,800 | — | — |
| 2008-01-17 | $12.96 | $12.96 | 383,800 | — | — |
| 2008-01-16 | $12.86 | $12.86 | 459,800 | — | — |
| 2008-01-15 | $12.82 | $12.82 | 211,600 | — | — |
| 2008-01-14 | $12.93 | $12.93 | 1,576,200 | — | — |
| 2008-01-11 | $13.21 | $13.21 | 414,600 | — | — |
| 2008-01-10 | $13.62 | $13.61 | 590,000 | — | — |
| 2008-01-09 | $13.63 | $13.62 | 930,400 | — | — |
| 2008-01-08 | $14.42 | $14.42 | 407,200 | — | — |
| 2008-01-07 | $14.83 | $14.83 | 362,200 | — | — |
| 2008-01-04 | $15.00 | $15.00 | 370,400 | — | — |
| 2008-01-03 | $15.75 | $15.75 | 437,400 | — | — |
| 2008-01-02 | $15.95 | $15.95 | 952,000 | — | — |