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
- 1996-11-18 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 | $9.54 | $12.86 | 229,300 | — | — |
| 2008-12-30 | $9.44 | $12.72 | 198,100 | — | — |
| 2008-12-29 | $9.25 | $12.46 | 166,400 | — | — |
| 2008-12-26 | $9.48 | $12.77 | 89,800 | — | — |
| 2008-12-24 | $9.44 | $12.72 | 73,100 | — | — |
| 2008-12-23 | $9.43 | $12.71 | 160,200 | — | — |
| 2008-12-22 | $9.44 | $12.72 | 157,300 | — | — |
| 2008-12-19 | $9.59 | $12.92 | 223,100 | — | — |
| 2008-12-18 | $9.68 | $13.04 | 157,400 | — | — |
| 2008-12-17 | $9.77 | $13.17 | 194,900 | — | — |
| 2008-12-16 | $10.11 | $13.62 | 1,241,300 | — | — |
| 2008-12-15 | $9.47 | $12.76 | 158,800 | — | — |
| 2008-12-12 | $9.53 | $12.84 | 235,400 | — | — |
| 2008-12-11 | $9.37 | $12.63 | 217,400 | — | — |
| 2008-12-10 | $9.60 | $12.94 | 272,800 | — | — |
| 2008-12-09 | $9.42 | $12.69 | 181,700 | — | — |
| 2008-12-08 | $9.50 | $12.80 | 294,000 | — | — |
| 2008-12-05 | $9.30 | $12.53 | 240,100 | — | — |
| 2008-12-04 | $9.00 | $12.13 | 185,500 | — | — |
| 2008-12-03 | $9.38 | $12.64 | 382,800 | — | — |
| 2008-12-02 | $9.16 | $12.34 | 136,000 | — | — |
| 2008-12-01 | $8.66 | $11.67 | 179,200 | — | — |
| 2008-11-28 | $9.60 | $12.94 | 84,200 | — | — |
| 2008-11-26 | $9.24 | $12.45 | 282,000 | — | — |
| 2008-11-25 | $9.19 | $12.38 | 221,000 | — | — |
| 2008-11-24 | $9.23 | $12.44 | 235,800 | — | — |
| 2008-11-21 | $8.66 | $11.67 | 269,800 | — | — |
| 2008-11-20 | $8.32 | $11.21 | 531,000 | — | — |
| 2008-11-19 | $8.71 | $11.74 | 356,400 | — | — |
| 2008-11-18 | $9.00 | $12.13 | 243,400 | — | — |
| 2008-11-17 | $8.82 | $11.89 | 700,800 | — | — |
| 2008-11-14 | $8.78 | $11.83 | 1,162,200 | — | — |
| 2008-11-13 | $9.15 | $12.33 | 385,300 | — | — |
| 2008-11-12 | $8.61 | $11.60 | 225,700 | — | — |
| 2008-11-11 | $9.08 | $12.24 | 127,000 | — | — |
| 2008-11-10 | $9.22 | $12.42 | 131,700 | — | — |
| 2008-11-07 | $9.53 | $12.84 | 338,400 | — | — |
| 2008-11-06 | $9.19 | $12.38 | 145,600 | — | — |
| 2008-11-05 | $9.61 | $12.95 | 222,700 | — | — |
| 2008-11-04 | $10.06 | $13.56 | 282,500 | — | — |
| 2008-11-03 | $9.71 | $13.08 | 239,500 | — | — |
| 2008-10-31 | $10.12 | $13.64 | 285,600 | — | — |
| 2008-10-30 | $9.92 | $13.37 | 203,300 | — | — |
| 2008-10-29 | $9.51 | $12.81 | 160,900 | — | — |
| 2008-10-28 | $9.64 | $12.99 | 251,300 | — | — |
| 2008-10-27 | $8.88 | $11.97 | 288,200 | — | — |
| 2008-10-24 | $9.37 | $12.63 | 370,100 | — | — |
| 2008-10-23 | $9.67 | $13.03 | 232,700 | — | — |
| 2008-10-22 | $9.35 | $12.60 | 281,300 | — | — |
| 2008-10-21 | $9.87 | $13.30 | 348,000 | — | — |
| 2008-10-20 | $10.17 | $13.70 | 154,400 | — | — |
| 2008-10-17 | $9.46 | $12.75 | 297,000 | — | — |
| 2008-10-16 | $9.72 | $13.10 | 355,200 | — | — |
| 2008-10-15 | $9.19 | $12.38 | 428,000 | — | — |
| 2008-10-14 | $9.67 | $13.03 | 483,100 | — | — |
| 2008-10-13 | $9.89 | $13.33 | 738,100 | — | — |
| 2008-10-10 | $9.08 | $12.24 | 952,100 | — | — |
| 2008-10-09 | $8.95 | $12.06 | 400,800 | — | — |
| 2008-10-08 | $9.79 | $13.19 | 400,100 | — | — |
| 2008-10-07 | $9.70 | $13.07 | 333,300 | — | — |
| 2008-10-06 | $10.32 | $13.91 | 377,400 | — | — |
| 2008-10-03 | $10.85 | $14.62 | 473,800 | — | — |
| 2008-10-02 | $10.90 | $14.69 | 699,500 | — | — |
| 2008-10-01 | $10.65 | $14.35 | 270,500 | — | — |
| 2008-09-30 | $10.90 | $14.69 | 240,500 | — | — |
| 2008-09-29 | $10.15 | $13.68 | 534,700 | — | — |
| 2008-09-26 | $11.11 | $14.97 | 160,000 | — | — |
| 2008-09-25 | $11.14 | $15.01 | 228,000 | — | — |
| 2008-09-24 | $10.93 | $14.73 | 286,900 | — | — |
| 2008-09-23 | $11.00 | $14.82 | 289,000 | — | — |
| 2008-09-22 | $11.39 | $15.35 | 197,400 | — | — |
| 2008-09-19 | $11.69 | $15.75 | 505,500 | — | — |
| 2008-09-18 | $11.63 | $15.67 | 864,200 | — | — |
| 2008-09-17 | $11.36 | $15.31 | 369,100 | — | — |
| 2008-09-16 | $12.01 | $16.18 | 265,400 | — | — |
| 2008-09-15 | $12.21 | $16.45 | 209,200 | — | — |
| 2008-09-12 | $12.50 | $16.84 | 236,700 | — | — |
| 2008-09-11 | $12.04 | $16.22 | 303,100 | — | — |
| 2008-09-10 | $12.02 | $16.20 | 190,400 | — | — |
| 2008-09-09 | $12.03 | $16.21 | 133,900 | — | — |
| 2008-09-08 | $11.93 | $16.08 | 236,700 | — | — |
| 2008-09-05 | $11.82 | $15.93 | 126,200 | — | — |
| 2008-09-04 | $11.89 | $16.02 | 135,600 | — | — |
| 2008-09-03 | $12.33 | $16.62 | 99,400 | — | — |
| 2008-09-02 | $12.49 | $16.83 | 109,200 | — | — |
| 2008-08-29 | $12.40 | $16.71 | 115,900 | — | — |
| 2008-08-28 | $12.51 | $16.86 | 122,000 | — | — |
| 2008-08-27 | $12.19 | $16.43 | 204,600 | — | — |
| 2008-08-26 | $12.15 | $16.37 | 214,700 | — | — |
| 2008-08-25 | $12.05 | $16.24 | 154,600 | — | — |
| 2008-08-22 | $12.25 | $16.51 | 163,500 | — | — |
| 2008-08-21 | $12.16 | $16.39 | 177,200 | — | — |
| 2008-08-20 | $12.03 | $16.21 | 189,500 | — | — |
| 2008-08-19 | $12.41 | $16.41 | 212,400 | — | — |
| 2008-08-18 | $12.57 | $16.62 | 86,200 | — | — |
| 2008-08-15 | $12.72 | $16.82 | 227,400 | — | — |
| 2008-08-14 | $12.58 | $16.63 | 432,400 | — | — |
| 2008-08-13 | $12.58 | $16.63 | 263,800 | — | — |
| 2008-08-12 | $12.74 | $16.84 | 151,500 | — | — |
| 2008-08-11 | $12.87 | $17.02 | 138,400 | — | — |
| 2008-08-08 | $12.97 | $17.15 | 172,900 | — | — |
| 2008-08-07 | $12.62 | $16.69 | 190,000 | — | — |
| 2008-08-06 | $13.11 | $17.33 | 850,500 | — | — |
| 2008-08-05 | $13.21 | $17.47 | 154,900 | — | — |
| 2008-08-04 | $13.04 | $17.24 | 131,000 | — | — |
| 2008-08-01 | $12.95 | $17.12 | 671,200 | — | — |
| 2008-07-31 | $12.82 | $16.95 | 301,700 | — | — |
| 2008-07-30 | $12.82 | $16.95 | 310,600 | — | — |
| 2008-07-29 | $12.49 | $16.51 | 167,700 | — | — |
| 2008-07-28 | $12.10 | $16.00 | 179,800 | — | — |
| 2008-07-25 | $11.99 | $15.85 | 201,300 | — | — |
| 2008-07-24 | $11.87 | $15.69 | 119,400 | — | — |
| 2008-07-23 | $11.94 | $15.79 | 222,600 | — | — |
| 2008-07-22 | $11.86 | $15.68 | 183,800 | — | — |
| 2008-07-21 | $11.99 | $15.85 | 133,800 | — | — |
| 2008-07-18 | $12.18 | $16.10 | 391,300 | — | — |
| 2008-07-17 | $12.34 | $16.31 | 264,600 | — | — |
| 2008-07-16 | $12.13 | $16.04 | 177,400 | — | — |
| 2008-07-15 | $11.48 | $15.18 | 184,900 | — | — |
| 2008-07-14 | $11.52 | $15.23 | 477,900 | — | — |
| 2008-07-11 | $11.81 | $15.61 | 142,000 | — | — |
| 2008-07-10 | $12.19 | $16.12 | 225,000 | — | — |
| 2008-07-09 | $12.09 | $15.98 | 291,800 | — | — |
| 2008-07-08 | $11.95 | $15.80 | 297,300 | — | — |
| 2008-07-07 | $11.83 | $15.64 | 205,000 | — | — |
| 2008-07-03 | $11.84 | $15.65 | 170,400 | — | — |
| 2008-07-02 | $11.58 | $15.31 | 243,800 | — | — |
| 2008-07-01 | $11.90 | $15.73 | 230,000 | — | — |
| 2008-06-30 | $12.25 | $16.20 | 137,500 | — | — |
| 2008-06-27 | $12.20 | $16.13 | 168,100 | — | — |
| 2008-06-26 | $12.12 | $16.02 | 242,900 | — | — |
| 2008-06-25 | $12.43 | $16.43 | 179,200 | — | — |
| 2008-06-24 | $12.28 | $16.24 | 678,200 | — | — |
| 2008-06-23 | $12.25 | $16.20 | 349,000 | — | — |
| 2008-06-20 | $12.39 | $16.38 | 152,600 | — | — |
| 2008-06-19 | $12.57 | $16.62 | 288,700 | — | — |
| 2008-06-18 | $12.70 | $16.79 | 368,300 | — | — |
| 2008-06-17 | $12.90 | $17.06 | 715,500 | — | — |
| 2008-06-16 | $12.97 | $17.15 | 478,600 | — | — |
| 2008-06-13 | $12.88 | $17.03 | 926,500 | — | — |
| 2008-06-12 | $12.66 | $16.74 | 472,900 | — | — |
| 2008-06-11 | $12.66 | $16.74 | 292,100 | — | — |
| 2008-06-10 | $13.10 | $17.32 | 896,000 | — | — |
| 2008-06-09 | $12.88 | $17.03 | 960,700 | — | — |
| 2008-06-06 | $13.06 | $17.27 | 546,600 | — | — |
| 2008-06-05 | $13.44 | $17.77 | 167,400 | — | — |
| 2008-06-04 | $13.18 | $17.43 | 164,700 | — | — |
| 2008-06-03 | $13.13 | $17.36 | 110,200 | — | — |
| 2008-06-02 | $13.12 | $17.35 | 159,700 | — | — |
| 2008-05-30 | $13.53 | $17.89 | 242,700 | — | — |
| 2008-05-29 | $13.24 | $17.50 | 125,200 | — | — |
| 2008-05-28 | $13.25 | $17.52 | 105,700 | — | — |
| 2008-05-27 | $13.24 | $17.50 | 309,800 | — | — |
| 2008-05-23 | $13.28 | $17.56 | 137,500 | — | — |
| 2008-05-22 | $13.39 | $17.70 | 560,500 | — | — |
| 2008-05-21 | $13.15 | $17.39 | 226,800 | — | — |
| 2008-05-20 | $13.50 | $17.85 | 304,900 | — | — |
| 2008-05-19 | $13.65 | $18.05 | 208,000 | — | — |
| 2008-05-16 | $13.64 | $18.03 | 106,800 | — | — |
| 2008-05-15 | $13.58 | $17.95 | 327,500 | — | — |
| 2008-05-14 | $13.23 | $17.49 | 261,900 | — | — |
| 2008-05-13 | $13.41 | $17.73 | 294,300 | — | — |
| 2008-05-12 | $13.64 | $18.03 | 114,500 | — | — |
| 2008-05-09 | $13.65 | $18.05 | 138,100 | — | — |
| 2008-05-08 | $13.65 | $18.05 | 125,300 | — | — |
| 2008-05-07 | $13.50 | $17.85 | 229,100 | — | — |
| 2008-05-06 | $13.77 | $18.21 | 143,300 | — | — |
| 2008-05-05 | $13.30 | $17.58 | 120,800 | — | — |
| 2008-05-02 | $13.26 | $17.53 | 205,100 | — | — |
| 2008-05-01 | $13.24 | $17.50 | 159,500 | — | — |
| 2008-04-30 | $13.17 | $17.41 | 396,300 | — | — |
| 2008-04-29 | $12.87 | $17.02 | 296,900 | — | — |
| 2008-04-28 | $13.12 | $17.35 | 290,800 | — | — |
| 2008-04-25 | $13.34 | $17.64 | 246,600 | — | — |
| 2008-04-24 | $13.28 | $17.56 | 165,600 | — | — |
| 2008-04-23 | $13.23 | $17.49 | 192,300 | — | — |
| 2008-04-22 | $13.18 | $17.43 | 159,700 | — | — |
| 2008-04-21 | $13.24 | $17.50 | 191,700 | — | — |
| 2008-04-18 | $13.43 | $17.76 | 149,600 | — | — |
| 2008-04-17 | $13.10 | $17.32 | 323,100 | — | — |
| 2008-04-16 | $13.15 | $17.39 | 420,200 | — | — |
| 2008-04-15 | $12.93 | $17.09 | 270,700 | — | — |
| 2008-04-14 | $13.08 | $17.29 | 81,100 | — | — |
| 2008-04-11 | $13.02 | $17.21 | 124,100 | — | — |
| 2008-04-10 | $13.23 | $17.49 | 180,900 | — | — |
| 2008-04-09 | $13.24 | $17.50 | 145,300 | — | — |
| 2008-04-08 | $13.65 | $17.50 | 243,700 | — | — |
| 2008-04-07 | $13.97 | $17.92 | 61,400 | — | — |
| 2008-04-04 | $14.00 | $17.95 | 209,700 | — | — |
| 2008-04-03 | $14.00 | $17.95 | 178,900 | — | — |
| 2008-04-02 | $13.95 | $17.89 | 101,000 | — | — |
| 2008-04-01 | $13.92 | $17.85 | 141,700 | — | — |
| 2008-03-31 | $13.58 | $17.42 | 86,800 | — | — |
| 2008-03-28 | $13.56 | $17.39 | 141,800 | — | — |
| 2008-03-27 | $13.57 | $17.40 | 139,400 | — | — |
| 2008-03-26 | $13.73 | $17.61 | 128,700 | — | — |
| 2008-03-25 | $14.03 | $17.99 | 106,700 | — | — |
| 2008-03-24 | $13.92 | $17.85 | 67,700 | — | — |
| 2008-03-20 | $13.68 | $17.54 | 331,600 | — | — |
| 2008-03-19 | $13.09 | $16.79 | 192,400 | — | — |
| 2008-03-18 | $13.70 | $17.57 | 109,800 | — | — |
| 2008-03-17 | $13.27 | $17.02 | 89,200 | — | — |
| 2008-03-14 | $13.39 | $17.17 | 167,000 | — | — |
| 2008-03-13 | $13.88 | $17.80 | 102,200 | — | — |
| 2008-03-12 | $13.74 | $17.62 | 931,100 | — | — |
| 2008-03-11 | $13.84 | $17.75 | 245,300 | — | — |
| 2008-03-10 | $13.78 | $17.67 | 234,700 | — | — |
| 2008-03-07 | $13.90 | $17.83 | 128,800 | — | — |
| 2008-03-06 | $13.76 | $17.65 | 166,600 | — | — |
| 2008-03-05 | $13.67 | $17.53 | 291,100 | — | — |
| 2008-03-04 | $13.07 | $16.76 | 532,200 | — | — |
| 2008-03-03 | $12.95 | $16.61 | 170,700 | — | — |
| 2008-02-29 | $13.24 | $16.98 | 185,300 | — | — |
| 2008-02-28 | $13.54 | $17.36 | 86,500 | — | — |
| 2008-02-27 | $13.84 | $17.75 | 125,500 | — | — |
| 2008-02-26 | $13.81 | $17.71 | 119,700 | — | — |
| 2008-02-25 | $13.64 | $17.49 | 167,000 | — | — |
| 2008-02-22 | $13.30 | $17.06 | 83,800 | — | — |
| 2008-02-21 | $13.33 | $17.09 | 211,700 | — | — |
| 2008-02-20 | $13.19 | $16.91 | 266,800 | — | — |
| 2008-02-19 | $13.03 | $16.71 | 270,900 | — | — |
| 2008-02-15 | $13.11 | $16.81 | 262,800 | — | — |
| 2008-02-14 | $13.15 | $16.86 | 196,900 | — | — |
| 2008-02-13 | $13.10 | $16.80 | 324,400 | — | — |
| 2008-02-12 | $12.64 | $16.21 | 128,700 | — | — |
| 2008-02-11 | $12.48 | $16.00 | 168,800 | — | — |
| 2008-02-08 | $12.64 | $16.21 | 108,600 | — | — |
| 2008-02-07 | $12.60 | $16.16 | 203,500 | — | — |
| 2008-02-06 | $12.88 | $16.52 | 236,200 | — | — |
| 2008-02-05 | $12.85 | $16.48 | 244,800 | — | — |
| 2008-02-04 | $13.42 | $17.21 | 189,500 | — | — |
| 2008-02-01 | $13.79 | $17.68 | 143,900 | — | — |
| 2008-01-31 | $13.85 | $17.76 | 450,700 | — | — |
| 2008-01-30 | $13.43 | $17.22 | 342,900 | — | — |
| 2008-01-29 | $13.65 | $17.50 | 194,200 | — | — |
| 2008-01-28 | $13.36 | $17.13 | 174,200 | — | — |
| 2008-01-25 | $13.08 | $16.77 | 159,800 | — | — |
| 2008-01-24 | $13.27 | $17.02 | 453,300 | — | — |
| 2008-01-23 | $12.98 | $16.65 | 419,700 | — | — |
| 2008-01-22 | $13.28 | $17.03 | 305,100 | — | — |
| 2008-01-18 | $12.75 | $16.35 | 223,100 | — | — |
| 2008-01-17 | $12.66 | $16.24 | 171,800 | — | — |
| 2008-01-16 | $12.58 | $16.13 | 201,700 | — | — |
| 2008-01-15 | $13.05 | $16.74 | 549,200 | — | — |
| 2008-01-14 | $13.05 | $16.74 | 340,800 | — | — |
| 2008-01-11 | $12.63 | $16.20 | 213,300 | — | — |
| 2008-01-10 | $13.23 | $16.97 | 188,300 | — | — |
| 2008-01-09 | $13.31 | $17.07 | 381,500 | — | — |
| 2008-01-08 | $13.40 | $17.18 | 218,600 | — | — |
| 2008-01-07 | $13.51 | $17.33 | 234,600 | — | — |
| 2008-01-04 | $13.57 | $17.40 | 230,300 | — | — |
| 2008-01-03 | $14.20 | $18.21 | 161,900 | — | — |
| 2008-01-02 | $14.47 | $18.56 | 109,900 | — | — |