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
- 2002-11-08 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 | $11.28 | $11.49 | 346,200 | — | — |
| 2008-12-30 | $10.84 | $11.04 | 294,000 | — | — |
| 2008-12-29 | $10.30 | $10.49 | 318,600 | — | — |
| 2008-12-26 | $10.66 | $10.86 | 121,500 | — | — |
| 2008-12-24 | $10.44 | $10.63 | 88,800 | — | — |
| 2008-12-23 | $10.63 | $10.82 | 359,400 | — | — |
| 2008-12-22 | $11.07 | $11.27 | 253,200 | — | — |
| 2008-12-19 | $11.02 | $11.23 | 683,100 | — | — |
| 2008-12-18 | $10.65 | $10.85 | 362,700 | — | — |
| 2008-12-17 | $11.14 | $11.35 | 592,200 | — | — |
| 2008-12-16 | $10.91 | $11.12 | 943,500 | — | — |
| 2008-12-15 | $10.21 | $10.40 | 231,300 | — | — |
| 2008-12-12 | $10.53 | $10.72 | 409,800 | — | — |
| 2008-12-11 | $9.97 | $10.15 | 462,600 | — | — |
| 2008-12-10 | $10.53 | $10.73 | 518,400 | — | — |
| 2008-12-09 | $10.84 | $11.04 | 623,400 | — | — |
| 2008-12-08 | $10.64 | $10.84 | 861,300 | — | — |
| 2008-12-05 | $10.53 | $10.73 | 705,600 | — | — |
| 2008-12-04 | $11.11 | $11.32 | 447,600 | — | — |
| 2008-12-03 | $11.60 | $11.81 | 633,300 | — | — |
| 2008-12-02 | $10.95 | $11.15 | 447,600 | — | — |
| 2008-12-01 | $10.34 | $10.54 | 582,000 | — | — |
| 2008-11-28 | $11.25 | $11.46 | 96,900 | — | — |
| 2008-11-26 | $11.26 | $11.47 | 349,800 | — | — |
| 2008-11-25 | $10.69 | $10.89 | 463,200 | — | — |
| 2008-11-24 | $10.27 | $10.46 | 423,900 | — | — |
| 2008-11-21 | $9.26 | $9.43 | 794,700 | — | — |
| 2008-11-20 | $8.73 | $8.89 | 999,900 | — | — |
| 2008-11-19 | $9.16 | $9.33 | 860,700 | — | — |
| 2008-11-18 | $10.16 | $10.35 | 547,800 | — | — |
| 2008-11-17 | $10.47 | $10.67 | 830,700 | — | — |
| 2008-11-14 | $10.62 | $10.82 | 484,800 | — | — |
| 2008-11-13 | $11.70 | $11.92 | 464,700 | — | — |
| 2008-11-12 | $10.83 | $11.03 | 450,600 | — | — |
| 2008-11-11 | $11.50 | $11.72 | 456,000 | — | — |
| 2008-11-10 | $11.00 | $11.21 | 419,700 | — | — |
| 2008-11-07 | $11.03 | $11.24 | 394,800 | — | — |
| 2008-11-06 | $10.72 | $10.92 | 754,800 | — | — |
| 2008-11-05 | $11.32 | $11.53 | 508,800 | — | — |
| 2008-11-04 | $11.90 | $12.12 | 352,800 | — | — |
| 2008-11-03 | $12.00 | $12.22 | 533,100 | — | — |
| 2008-10-31 | $11.96 | $12.18 | 588,900 | — | — |
| 2008-10-30 | $11.53 | $11.75 | 1,386,600 | — | — |
| 2008-10-29 | $10.53 | $10.73 | 926,100 | — | — |
| 2008-10-28 | $10.77 | $10.97 | 585,000 | — | — |
| 2008-10-27 | $9.75 | $9.93 | 548,100 | — | — |
| 2008-10-24 | $10.02 | $10.21 | 622,200 | — | — |
| 2008-10-23 | $10.51 | $10.71 | 489,900 | — | — |
| 2008-10-22 | $10.68 | $10.88 | 261,600 | — | — |
| 2008-10-21 | $11.28 | $11.49 | 355,500 | — | — |
| 2008-10-20 | $11.80 | $12.02 | 719,400 | — | — |
| 2008-10-17 | $12.12 | $12.35 | 714,900 | — | — |
| 2008-10-16 | $11.73 | $11.95 | 433,200 | — | — |
| 2008-10-15 | $11.60 | $11.82 | 316,200 | — | — |
| 2008-10-14 | $12.53 | $12.77 | 420,300 | — | — |
| 2008-10-13 | $12.47 | $12.70 | 332,100 | — | — |
| 2008-10-10 | $11.40 | $11.61 | 821,700 | — | — |
| 2008-10-09 | $10.83 | $11.04 | 601,800 | — | — |
| 2008-10-08 | $12.17 | $12.39 | 504,600 | — | — |
| 2008-10-07 | $12.98 | $13.22 | 520,200 | — | — |
| 2008-10-06 | $13.29 | $13.54 | 611,700 | — | — |
| 2008-10-03 | $14.61 | $14.88 | 363,300 | — | — |
| 2008-10-02 | $15.28 | $15.56 | 311,400 | — | — |
| 2008-10-01 | $15.27 | $15.56 | 444,000 | — | — |
| 2008-09-30 | $16.21 | $16.51 | 655,500 | — | — |
| 2008-09-29 | $14.75 | $15.03 | 348,000 | — | — |
| 2008-09-26 | $15.79 | $16.08 | 335,100 | — | — |
| 2008-09-25 | $15.07 | $15.35 | 301,200 | — | — |
| 2008-09-24 | $15.18 | $15.46 | 266,400 | — | — |
| 2008-09-23 | $15.84 | $16.14 | 373,800 | — | — |
| 2008-09-22 | $15.91 | $16.21 | 429,300 | — | — |
| 2008-09-19 | $16.75 | $17.06 | 1,314,300 | — | — |
| 2008-09-18 | $16.69 | $17.00 | 2,586,900 | — | — |
| 2008-09-17 | $15.65 | $15.94 | 1,036,800 | — | — |
| 2008-09-16 | $15.48 | $15.77 | 898,800 | — | — |
| 2008-09-15 | $13.88 | $14.14 | 265,800 | — | — |
| 2008-09-12 | $14.11 | $14.37 | 278,700 | — | — |
| 2008-09-11 | $14.18 | $14.44 | 246,900 | — | — |
| 2008-09-10 | $14.56 | $14.83 | 365,100 | — | — |
| 2008-09-09 | $13.98 | $14.24 | 444,300 | — | — |
| 2008-09-08 | $14.64 | $14.91 | 496,500 | — | — |
| 2008-09-05 | $14.11 | $14.38 | 468,300 | — | — |
| 2008-09-04 | $14.63 | $14.90 | 845,400 | — | — |
| 2008-09-03 | $14.73 | $15.00 | 573,600 | — | — |
| 2008-09-02 | $14.51 | $14.78 | 290,700 | — | — |
| 2008-08-29 | $14.18 | $14.44 | 183,900 | — | — |
| 2008-08-28 | $14.47 | $14.74 | 532,500 | — | — |
| 2008-08-27 | $14.17 | $14.43 | 275,700 | — | — |
| 2008-08-26 | $13.86 | $14.12 | 501,000 | — | — |
| 2008-08-25 | $13.71 | $13.97 | 264,900 | — | — |
| 2008-08-22 | $14.21 | $14.48 | 433,500 | — | — |
| 2008-08-21 | $14.11 | $14.37 | 221,400 | — | — |
| 2008-08-20 | $14.30 | $14.57 | 552,600 | — | — |
| 2008-08-19 | $14.66 | $14.93 | 344,700 | — | — |
| 2008-08-18 | $14.46 | $14.73 | 326,100 | — | — |
| 2008-08-15 | $14.51 | $14.78 | 389,700 | — | — |
| 2008-08-14 | $14.77 | $15.05 | 579,000 | — | — |
| 2008-08-13 | $14.27 | $14.53 | 393,600 | — | — |
| 2008-08-12 | $14.28 | $14.54 | 1,082,400 | — | — |
| 2008-08-11 | $13.87 | $14.13 | 304,500 | — | — |
| 2008-08-08 | $13.49 | $13.74 | 434,700 | — | — |
| 2008-08-07 | $13.30 | $13.55 | 797,700 | — | — |
| 2008-08-06 | $13.38 | $13.63 | 480,900 | — | — |
| 2008-08-05 | $13.31 | $13.56 | 628,800 | — | — |
| 2008-08-04 | $13.07 | $13.31 | 212,700 | — | — |
| 2008-08-01 | $13.43 | $13.68 | 241,200 | — | — |
| 2008-07-31 | $13.29 | $13.54 | 495,300 | — | — |
| 2008-07-30 | $13.49 | $13.74 | 491,700 | — | — |
| 2008-07-29 | $14.08 | $14.34 | 987,900 | — | — |
| 2008-07-28 | $13.48 | $13.73 | 570,300 | — | — |
| 2008-07-25 | $14.60 | $14.88 | 288,600 | — | — |
| 2008-07-24 | $14.24 | $14.50 | 351,300 | — | — |
| 2008-07-23 | $14.23 | $14.50 | 398,100 | — | — |
| 2008-07-22 | $13.97 | $14.23 | 753,000 | — | — |
| 2008-07-21 | $13.69 | $13.95 | 223,500 | — | — |
| 2008-07-18 | $13.69 | $13.95 | 274,800 | — | — |
| 2008-07-17 | $13.70 | $13.95 | 603,300 | — | — |
| 2008-07-16 | $13.44 | $13.69 | 553,200 | — | — |
| 2008-07-15 | $12.57 | $12.80 | 478,200 | — | — |
| 2008-07-14 | $12.59 | $12.83 | 718,200 | — | — |
| 2008-07-11 | $12.80 | $13.04 | 434,400 | — | — |
| 2008-07-10 | $12.39 | $12.62 | 372,600 | — | — |
| 2008-07-09 | $12.86 | $13.10 | 693,300 | — | — |
| 2008-07-08 | $12.71 | $12.95 | 596,700 | — | — |
| 2008-07-07 | $12.34 | $12.57 | 608,100 | — | — |
| 2008-07-03 | $12.04 | $12.26 | 211,800 | — | — |
| 2008-07-02 | $12.00 | $12.22 | 717,600 | — | — |
| 2008-07-01 | $12.22 | $12.44 | 552,300 | — | — |
| 2008-06-30 | $12.50 | $12.73 | 1,305,900 | — | — |
| 2008-06-27 | $13.22 | $13.47 | 877,500 | — | — |
| 2008-06-26 | $12.94 | $13.18 | 265,800 | — | — |
| 2008-06-25 | $13.36 | $13.61 | 1,039,200 | — | — |
| 2008-06-24 | $12.95 | $13.19 | 293,100 | — | — |
| 2008-06-23 | $12.69 | $12.93 | 410,400 | — | — |
| 2008-06-20 | $13.35 | $13.60 | 852,300 | — | — |
| 2008-06-19 | $13.66 | $13.91 | 382,500 | — | — |
| 2008-06-18 | $13.28 | $13.53 | 545,100 | — | — |
| 2008-06-17 | $13.27 | $13.52 | 204,600 | — | — |
| 2008-06-16 | $13.51 | $13.76 | 217,800 | — | — |
| 2008-06-13 | $13.83 | $14.09 | 302,700 | — | — |
| 2008-06-12 | $13.52 | $13.77 | 266,400 | — | — |
| 2008-06-11 | $13.09 | $13.33 | 431,700 | — | — |
| 2008-06-10 | $13.08 | $13.33 | 426,600 | — | — |
| 2008-06-09 | $13.00 | $13.25 | 361,800 | — | — |
| 2008-06-06 | $13.18 | $13.43 | 273,900 | — | — |
| 2008-06-05 | $13.89 | $14.15 | 292,500 | — | — |
| 2008-06-04 | $13.30 | $13.55 | 495,300 | — | — |
| 2008-06-03 | $13.22 | $13.47 | 257,700 | — | — |
| 2008-06-02 | $13.36 | $13.61 | 591,900 | — | — |
| 2008-05-30 | $13.70 | $13.95 | 890,100 | — | — |
| 2008-05-29 | $13.44 | $13.69 | 329,100 | — | — |
| 2008-05-28 | $13.17 | $13.42 | 788,400 | — | — |
| 2008-05-27 | $13.52 | $13.77 | 269,400 | — | — |
| 2008-05-23 | $13.59 | $13.84 | 248,400 | — | — |
| 2008-05-22 | $14.05 | $14.31 | 249,000 | — | — |
| 2008-05-21 | $13.90 | $14.16 | 428,700 | — | — |
| 2008-05-20 | $14.53 | $14.80 | 308,100 | — | — |
| 2008-05-19 | $14.74 | $15.01 | 450,300 | — | — |
| 2008-05-16 | $15.40 | $15.68 | 466,500 | — | — |
| 2008-05-15 | $14.86 | $15.14 | 214,200 | — | — |
| 2008-05-14 | $14.71 | $14.98 | 252,900 | — | — |
| 2008-05-13 | $14.68 | $14.95 | 189,300 | — | — |
| 2008-05-12 | $14.83 | $15.10 | 613,800 | — | — |
| 2008-05-09 | $14.29 | $14.56 | 326,700 | — | — |
| 2008-05-08 | $14.22 | $14.49 | 212,100 | — | — |
| 2008-05-07 | $14.33 | $14.59 | 496,200 | — | — |
| 2008-05-06 | $14.25 | $14.52 | 813,600 | — | — |
| 2008-05-05 | $14.23 | $14.50 | 450,600 | — | — |
| 2008-05-02 | $14.64 | $14.92 | 825,300 | — | — |
| 2008-05-01 | $15.45 | $15.74 | 702,900 | — | — |
| 2008-04-30 | $14.67 | $14.94 | 423,000 | — | — |
| 2008-04-29 | $14.63 | $14.91 | 918,300 | — | — |
| 2008-04-28 | $13.88 | $14.14 | 657,000 | — | — |
| 2008-04-25 | $13.87 | $14.13 | 624,600 | — | — |
| 2008-04-24 | $13.23 | $13.48 | 492,900 | — | — |
| 2008-04-23 | $13.33 | $13.58 | 843,300 | — | — |
| 2008-04-22 | $13.78 | $14.04 | 243,900 | — | — |
| 2008-04-21 | $14.50 | $14.77 | 190,800 | — | — |
| 2008-04-18 | $14.33 | $14.59 | 330,900 | — | — |
| 2008-04-17 | $14.22 | $14.49 | 257,100 | — | — |
| 2008-04-16 | $14.05 | $14.31 | 762,300 | — | — |
| 2008-04-15 | $13.67 | $13.92 | 207,000 | — | — |
| 2008-04-14 | $13.56 | $13.81 | 333,000 | — | — |
| 2008-04-11 | $13.55 | $13.80 | 344,100 | — | — |
| 2008-04-10 | $13.83 | $14.08 | 687,300 | — | — |
| 2008-04-09 | $14.15 | $14.42 | 429,000 | — | — |
| 2008-04-08 | $14.01 | $14.27 | 440,100 | — | — |
| 2008-04-07 | $14.01 | $14.27 | 248,700 | — | — |
| 2008-04-04 | $14.17 | $14.43 | 335,100 | — | — |
| 2008-04-03 | $14.47 | $14.74 | 535,800 | — | — |
| 2008-04-02 | $14.81 | $15.08 | 401,700 | — | — |
| 2008-04-01 | $14.57 | $14.84 | 561,000 | — | — |
| 2008-03-31 | $14.30 | $14.56 | 702,300 | — | — |
| 2008-03-28 | $14.77 | $15.05 | 551,700 | — | — |
| 2008-03-27 | $15.65 | $15.94 | 758,400 | — | — |
| 2008-03-26 | $15.88 | $16.17 | 401,700 | — | — |
| 2008-03-25 | $15.62 | $15.91 | 754,800 | — | — |
| 2008-03-24 | $15.94 | $16.24 | 1,310,700 | — | — |
| 2008-03-20 | $14.36 | $14.63 | 1,679,400 | — | — |
| 2008-03-19 | $14.36 | $14.62 | 1,323,600 | — | — |
| 2008-03-18 | $13.50 | $13.75 | 496,200 | — | — |
| 2008-03-17 | $12.93 | $13.17 | 474,000 | — | — |
| 2008-03-14 | $13.07 | $13.31 | 527,400 | — | — |
| 2008-03-13 | $13.12 | $13.36 | 375,600 | — | — |
| 2008-03-12 | $12.50 | $12.73 | 509,100 | — | — |
| 2008-03-11 | $12.66 | $12.89 | 790,800 | — | — |
| 2008-03-10 | $12.03 | $12.26 | 520,500 | — | — |
| 2008-03-07 | $12.69 | $12.93 | 257,400 | — | — |
| 2008-03-06 | $12.55 | $12.78 | 314,700 | — | — |
| 2008-03-05 | $12.52 | $12.75 | 342,000 | — | — |
| 2008-03-04 | $12.72 | $12.96 | 477,000 | — | — |
| 2008-03-03 | $12.34 | $12.57 | 402,000 | — | — |
| 2008-02-29 | $12.17 | $12.40 | 472,500 | — | — |
| 2008-02-28 | $12.51 | $12.74 | 402,900 | — | — |
| 2008-02-27 | $13.10 | $13.35 | 512,100 | — | — |
| 2008-02-26 | $13.15 | $13.39 | 661,200 | — | — |
| 2008-02-25 | $12.26 | $12.49 | 682,500 | — | — |
| 2008-02-22 | $11.33 | $11.54 | 532,200 | — | — |
| 2008-02-21 | $11.41 | $11.63 | 280,500 | — | — |
| 2008-02-20 | $11.39 | $11.61 | 251,100 | — | — |
| 2008-02-19 | $11.34 | $11.55 | 272,400 | — | — |
| 2008-02-15 | $11.33 | $11.54 | 432,600 | — | — |
| 2008-02-14 | $11.64 | $11.86 | 468,000 | — | — |
| 2008-02-13 | $11.59 | $11.81 | 294,600 | — | — |
| 2008-02-12 | $11.13 | $11.34 | 519,900 | — | — |
| 2008-02-11 | $11.28 | $11.49 | 328,200 | — | — |
| 2008-02-08 | $11.50 | $11.71 | 365,100 | — | — |
| 2008-02-07 | $11.50 | $11.72 | 504,300 | — | — |
| 2008-02-06 | $11.09 | $11.29 | 489,900 | — | — |
| 2008-02-05 | $11.73 | $11.95 | 422,700 | — | — |
| 2008-02-04 | $12.45 | $12.68 | 288,300 | — | — |
| 2008-02-01 | $12.36 | $12.59 | 187,800 | — | — |
| 2008-01-31 | $12.12 | $12.35 | 282,000 | — | — |
| 2008-01-30 | $11.85 | $12.07 | 551,700 | — | — |
| 2008-01-29 | $12.41 | $12.64 | 573,000 | — | — |
| 2008-01-28 | $11.93 | $12.15 | 450,000 | — | — |
| 2008-01-25 | $11.41 | $11.63 | 423,900 | — | — |
| 2008-01-24 | $11.20 | $11.41 | 591,600 | — | — |
| 2008-01-23 | $11.62 | $11.84 | 920,100 | — | — |
| 2008-01-22 | $9.97 | $10.16 | 774,300 | — | — |
| 2008-01-18 | $9.64 | $9.82 | 920,400 | — | — |
| 2008-01-17 | $9.52 | $9.70 | 1,006,800 | — | — |
| 2008-01-16 | $9.60 | $9.78 | 1,000,500 | — | — |
| 2008-01-15 | $9.41 | $9.59 | 1,080,000 | — | — |
| 2008-01-14 | $9.99 | $10.18 | 939,300 | — | — |
| 2008-01-11 | $10.10 | $10.28 | 847,200 | — | — |
| 2008-01-10 | $10.44 | $10.63 | 1,417,500 | — | — |
| 2008-01-09 | $10.98 | $11.18 | 711,600 | — | — |
| 2008-01-08 | $11.17 | $11.38 | 618,300 | — | — |
| 2008-01-07 | $11.74 | $11.96 | 1,035,300 | — | — |
| 2008-01-04 | $12.07 | $12.30 | 645,900 | — | — |
| 2008-01-03 | $12.50 | $12.74 | 298,500 | — | — |
| 2008-01-02 | $12.88 | $13.12 | 477,000 | — | — |