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
- 1993-06-08 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 | $9.22 | $9.21 | 391,600 | — | — |
| 2008-12-30 | $8.91 | $8.90 | 254,400 | — | — |
| 2008-12-29 | $8.68 | $8.67 | 371,000 | — | — |
| 2008-12-26 | $8.81 | $8.81 | 164,200 | — | — |
| 2008-12-24 | $8.74 | $8.73 | 151,600 | — | — |
| 2008-12-23 | $8.57 | $8.57 | 361,200 | — | — |
| 2008-12-22 | $8.69 | $8.69 | 657,200 | — | — |
| 2008-12-19 | $9.08 | $9.07 | 1,180,800 | — | — |
| 2008-12-18 | $8.54 | $8.54 | 601,600 | — | — |
| 2008-12-17 | $8.43 | $8.43 | 469,800 | — | — |
| 2008-12-16 | $8.22 | $8.22 | 763,600 | — | — |
| 2008-12-15 | $8.13 | $8.13 | 534,200 | — | — |
| 2008-12-12 | $8.29 | $8.28 | 570,800 | — | — |
| 2008-12-11 | $8.11 | $8.11 | 639,800 | — | — |
| 2008-12-10 | $8.76 | $8.76 | 742,200 | — | — |
| 2008-12-09 | $8.27 | $8.26 | 543,800 | — | — |
| 2008-12-08 | $8.34 | $8.34 | 1,294,600 | — | — |
| 2008-12-05 | $8.21 | $8.21 | 1,006,800 | — | — |
| 2008-12-04 | $8.33 | $8.33 | 1,103,200 | — | — |
| 2008-12-03 | $9.05 | $9.05 | 597,400 | — | — |
| 2008-12-02 | $8.50 | $8.49 | 1,052,400 | — | — |
| 2008-12-01 | $7.88 | $7.88 | 828,400 | — | — |
| 2008-11-28 | $8.86 | $8.86 | 280,600 | — | — |
| 2008-11-26 | $8.70 | $8.69 | 523,000 | — | — |
| 2008-11-25 | $7.93 | $7.93 | 979,200 | — | — |
| 2008-11-24 | $8.04 | $8.04 | 691,400 | — | — |
| 2008-11-21 | $7.41 | $7.40 | 973,600 | — | — |
| 2008-11-20 | $6.56 | $6.56 | 871,400 | — | — |
| 2008-11-19 | $7.36 | $7.36 | 334,400 | — | — |
| 2008-11-18 | $7.98 | $7.97 | 312,800 | — | — |
| 2008-11-17 | $8.19 | $8.18 | 491,800 | — | — |
| 2008-11-14 | $8.37 | $8.37 | 333,400 | — | — |
| 2008-11-13 | $9.07 | $9.07 | 427,800 | — | — |
| 2008-11-12 | $8.54 | $8.54 | 379,000 | — | — |
| 2008-11-11 | $8.74 | $8.73 | 345,800 | — | — |
| 2008-11-10 | $8.95 | $8.95 | 595,000 | — | — |
| 2008-11-07 | $9.23 | $9.23 | 513,600 | — | — |
| 2008-11-06 | $9.05 | $9.05 | 498,600 | — | — |
| 2008-11-05 | $9.58 | $9.58 | 1,392,600 | — | — |
| 2008-11-04 | $11.43 | $11.43 | 385,400 | — | — |
| 2008-11-03 | $11.35 | $11.35 | 486,800 | — | — |
| 2008-10-31 | $11.28 | $11.28 | 504,200 | — | — |
| 2008-10-30 | $10.65 | $10.65 | 376,400 | — | — |
| 2008-10-29 | $9.93 | $9.92 | 698,400 | — | — |
| 2008-10-28 | $10.05 | $10.05 | 325,000 | — | — |
| 2008-10-27 | $9.29 | $9.29 | 340,000 | — | — |
| 2008-10-24 | $9.49 | $9.49 | 353,600 | — | — |
| 2008-10-23 | $9.80 | $9.80 | 363,000 | — | — |
| 2008-10-22 | $10.08 | $10.08 | 683,400 | — | — |
| 2008-10-21 | $10.32 | $10.31 | 496,000 | — | — |
| 2008-10-20 | $10.80 | $10.80 | 206,800 | — | — |
| 2008-10-17 | $10.56 | $10.56 | 720,000 | — | — |
| 2008-10-16 | $10.13 | $10.12 | 598,000 | — | — |
| 2008-10-15 | $9.78 | $9.78 | 824,000 | — | — |
| 2008-10-14 | $10.86 | $10.85 | 836,600 | — | — |
| 2008-10-13 | $12.04 | $12.04 | 524,000 | — | — |
| 2008-10-10 | $11.78 | $11.77 | 724,600 | — | — |
| 2008-10-09 | $10.99 | $10.99 | 590,200 | — | — |
| 2008-10-08 | $11.54 | $11.53 | 754,800 | — | — |
| 2008-10-07 | $11.56 | $11.56 | 375,600 | — | — |
| 2008-10-06 | $11.92 | $11.91 | 1,568,400 | — | — |
| 2008-10-03 | $12.20 | $12.20 | 427,800 | — | — |
| 2008-10-02 | $12.78 | $12.78 | 421,400 | — | — |
| 2008-10-01 | $13.43 | $13.42 | 572,200 | — | — |
| 2008-09-30 | $13.58 | $13.58 | 1,639,800 | — | — |
| 2008-09-29 | $13.83 | $13.82 | 563,600 | — | — |
| 2008-09-26 | $14.24 | $14.24 | 289,600 | — | — |
| 2008-09-25 | $14.14 | $14.14 | 168,800 | — | — |
| 2008-09-24 | $14.02 | $14.02 | 375,800 | — | — |
| 2008-09-23 | $14.21 | $14.21 | 356,000 | — | — |
| 2008-09-22 | $14.29 | $14.29 | 553,200 | — | — |
| 2008-09-19 | $15.24 | $15.24 | 1,631,800 | — | — |
| 2008-09-18 | $14.34 | $14.34 | 853,200 | — | — |
| 2008-09-17 | $13.66 | $13.66 | 667,800 | — | — |
| 2008-09-16 | $14.27 | $14.26 | 1,400,800 | — | — |
| 2008-09-15 | $14.55 | $14.55 | 1,055,800 | — | — |
| 2008-09-12 | $14.49 | $14.48 | 729,000 | — | — |
| 2008-09-11 | $14.62 | $14.62 | 867,800 | — | — |
| 2008-09-10 | $14.26 | $14.26 | 772,400 | — | — |
| 2008-09-09 | $14.12 | $14.11 | 671,600 | — | — |
| 2008-09-08 | $14.21 | $14.21 | 678,600 | — | — |
| 2008-09-05 | $13.83 | $13.83 | 594,200 | — | — |
| 2008-09-04 | $13.82 | $13.81 | 371,800 | — | — |
| 2008-09-03 | $14.08 | $14.08 | 562,600 | — | — |
| 2008-09-02 | $14.14 | $14.14 | 597,400 | — | — |
| 2008-08-29 | $13.96 | $13.96 | 400,200 | — | — |
| 2008-08-28 | $14.09 | $14.09 | 608,600 | — | — |
| 2008-08-27 | $13.44 | $13.44 | 392,400 | — | — |
| 2008-08-26 | $13.35 | $13.35 | 1,186,000 | — | — |
| 2008-08-25 | $13.49 | $13.49 | 308,800 | — | — |
| 2008-08-22 | $13.85 | $13.85 | 489,800 | — | — |
| 2008-08-21 | $13.41 | $13.40 | 503,800 | — | — |
| 2008-08-20 | $13.67 | $13.67 | 327,000 | — | — |
| 2008-08-19 | $13.72 | $13.72 | 572,600 | — | — |
| 2008-08-18 | $13.84 | $13.84 | 515,000 | — | — |
| 2008-08-15 | $13.99 | $13.99 | 884,000 | — | — |
| 2008-08-14 | $13.97 | $13.97 | 826,600 | — | — |
| 2008-08-13 | $13.99 | $13.99 | 530,600 | — | — |
| 2008-08-12 | $14.23 | $14.22 | 871,000 | — | — |
| 2008-08-11 | $14.50 | $14.50 | 476,000 | — | — |
| 2008-08-08 | $14.00 | $13.99 | 664,800 | — | — |
| 2008-08-07 | $13.71 | $13.71 | 685,000 | — | — |
| 2008-08-06 | $14.46 | $14.46 | 1,239,400 | — | — |
| 2008-08-05 | $14.49 | $14.49 | 1,201,000 | — | — |
| 2008-08-04 | $14.06 | $14.06 | 542,200 | — | — |
| 2008-08-01 | $14.19 | $14.19 | 394,800 | — | — |
| 2008-07-31 | $14.15 | $14.15 | 509,000 | — | — |
| 2008-07-30 | $14.27 | $14.26 | 1,166,600 | — | — |
| 2008-07-29 | $14.40 | $14.40 | 785,400 | — | — |
| 2008-07-28 | $14.05 | $14.05 | 418,800 | — | — |
| 2008-07-25 | $14.33 | $14.33 | 413,200 | — | — |
| 2008-07-24 | $14.24 | $14.24 | 751,600 | — | — |
| 2008-07-23 | $14.76 | $14.76 | 1,258,200 | — | — |
| 2008-07-22 | $13.89 | $13.89 | 787,000 | — | — |
| 2008-07-21 | $13.38 | $13.37 | 217,200 | — | — |
| 2008-07-18 | $13.31 | $13.31 | 355,600 | — | — |
| 2008-07-17 | $13.39 | $13.39 | 708,800 | — | — |
| 2008-07-16 | $13.41 | $13.40 | 334,800 | — | — |
| 2008-07-15 | $12.86 | $12.86 | 581,400 | — | — |
| 2008-07-14 | $12.68 | $12.68 | 701,800 | — | — |
| 2008-07-11 | $13.08 | $13.08 | 718,000 | — | — |
| 2008-07-10 | $13.50 | $13.50 | 686,400 | — | — |
| 2008-07-09 | $13.17 | $13.17 | 814,400 | — | — |
| 2008-07-08 | $13.78 | $13.78 | 749,600 | — | — |
| 2008-07-07 | $13.27 | $13.27 | 463,600 | — | — |
| 2008-07-03 | $13.23 | $13.23 | 311,800 | — | — |
| 2008-07-02 | $12.99 | $12.99 | 480,400 | — | — |
| 2008-07-01 | $13.34 | $13.34 | 883,600 | — | — |
| 2008-06-30 | $13.30 | $13.30 | 596,000 | — | — |
| 2008-06-27 | $13.29 | $13.29 | 1,078,600 | — | — |
| 2008-06-26 | $13.65 | $13.65 | 579,600 | — | — |
| 2008-06-25 | $13.94 | $13.94 | 465,000 | — | — |
| 2008-06-24 | $13.66 | $13.66 | 518,400 | — | — |
| 2008-06-23 | $13.69 | $13.69 | 278,600 | — | — |
| 2008-06-20 | $14.06 | $14.05 | 728,800 | — | — |
| 2008-06-19 | $14.24 | $14.24 | 274,000 | — | — |
| 2008-06-18 | $13.95 | $13.95 | 313,200 | — | — |
| 2008-06-17 | $14.00 | $14.00 | 318,200 | — | — |
| 2008-06-16 | $14.36 | $14.36 | 310,000 | — | — |
| 2008-06-13 | $14.10 | $14.10 | 374,800 | — | — |
| 2008-06-12 | $13.85 | $13.85 | 588,600 | — | — |
| 2008-06-11 | $13.87 | $13.87 | 373,800 | — | — |
| 2008-06-10 | $14.43 | $14.43 | 685,800 | — | — |
| 2008-06-09 | $14.24 | $14.24 | 514,200 | — | — |
| 2008-06-06 | $14.33 | $14.33 | 355,000 | — | — |
| 2008-06-05 | $14.90 | $14.90 | 308,800 | — | — |
| 2008-06-04 | $14.63 | $14.63 | 511,000 | — | — |
| 2008-06-03 | $14.36 | $14.36 | 794,200 | — | — |
| 2008-06-02 | $14.39 | $14.39 | 704,800 | — | — |
| 2008-05-30 | $14.72 | $14.72 | 482,000 | — | — |
| 2008-05-29 | $14.76 | $14.76 | 381,800 | — | — |
| 2008-05-28 | $14.44 | $14.44 | 409,200 | — | — |
| 2008-05-27 | $14.29 | $14.29 | 406,200 | — | — |
| 2008-05-23 | $13.91 | $13.91 | 686,000 | — | — |
| 2008-05-22 | $14.11 | $14.11 | 570,200 | — | — |
| 2008-05-21 | $13.76 | $13.76 | 750,600 | — | — |
| 2008-05-20 | $14.29 | $14.29 | 614,600 | — | — |
| 2008-05-19 | $14.55 | $14.55 | 479,400 | — | — |
| 2008-05-16 | $14.31 | $14.31 | 512,400 | — | — |
| 2008-05-15 | $14.82 | $14.82 | 527,200 | — | — |
| 2008-05-14 | $14.49 | $14.49 | 623,800 | — | — |
| 2008-05-13 | $14.65 | $14.65 | 1,511,000 | — | — |
| 2008-05-12 | $13.92 | $13.92 | 637,200 | — | — |
| 2008-05-09 | $13.31 | $13.31 | 737,600 | — | — |
| 2008-05-08 | $13.16 | $13.15 | 710,000 | — | — |
| 2008-05-07 | $13.35 | $13.35 | 1,805,400 | — | — |
| 2008-05-06 | $13.53 | $13.52 | 640,400 | — | — |
| 2008-05-05 | $13.54 | $13.53 | 926,800 | — | — |
| 2008-05-02 | $13.22 | $13.22 | 682,000 | — | — |
| 2008-05-01 | $13.60 | $13.60 | 930,200 | — | — |
| 2008-04-30 | $13.50 | $13.50 | 841,400 | — | — |
| 2008-04-29 | $13.28 | $13.27 | 570,800 | — | — |
| 2008-04-28 | $13.18 | $13.18 | 389,400 | — | — |
| 2008-04-25 | $13.23 | $13.23 | 297,400 | — | — |
| 2008-04-24 | $13.21 | $13.21 | 533,600 | — | — |
| 2008-04-23 | $13.29 | $13.29 | 340,600 | — | — |
| 2008-04-22 | $13.41 | $13.41 | 719,600 | — | — |
| 2008-04-21 | $13.86 | $13.86 | 588,400 | — | — |
| 2008-04-18 | $13.76 | $13.76 | 539,000 | — | — |
| 2008-04-17 | $13.35 | $13.35 | 1,539,400 | — | — |
| 2008-04-16 | $12.76 | $12.75 | 591,400 | — | — |
| 2008-04-15 | $12.30 | $12.30 | 408,600 | — | — |
| 2008-04-14 | $12.17 | $12.17 | 243,200 | — | — |
| 2008-04-11 | $12.23 | $12.22 | 324,400 | — | — |
| 2008-04-10 | $12.63 | $12.63 | 433,200 | — | — |
| 2008-04-09 | $12.45 | $12.44 | 752,200 | — | — |
| 2008-04-08 | $12.59 | $12.59 | 263,800 | — | — |
| 2008-04-07 | $12.56 | $12.55 | 187,800 | — | — |
| 2008-04-04 | $12.58 | $12.58 | 386,200 | — | — |
| 2008-04-03 | $12.51 | $12.51 | 301,000 | — | — |
| 2008-04-02 | $12.46 | $12.46 | 388,000 | — | — |
| 2008-04-01 | $12.49 | $12.49 | 433,400 | — | — |
| 2008-03-31 | $12.11 | $12.11 | 429,400 | — | — |
| 2008-03-28 | $12.21 | $12.21 | 453,000 | — | — |
| 2008-03-27 | $12.51 | $12.50 | 470,000 | — | — |
| 2008-03-26 | $12.64 | $12.64 | 340,600 | — | — |
| 2008-03-25 | $12.85 | $12.85 | 328,800 | — | — |
| 2008-03-24 | $12.76 | $12.76 | 639,000 | — | — |
| 2008-03-20 | $12.57 | $12.57 | 1,219,400 | — | — |
| 2008-03-19 | $12.25 | $12.25 | 566,400 | — | — |
| 2008-03-18 | $12.50 | $12.50 | 1,131,000 | — | — |
| 2008-03-17 | $12.85 | $12.85 | 511,600 | — | — |
| 2008-03-14 | $12.82 | $12.82 | 492,000 | — | — |
| 2008-03-13 | $13.03 | $13.03 | 472,600 | — | — |
| 2008-03-12 | $12.75 | $12.75 | 730,200 | — | — |
| 2008-03-11 | $12.46 | $12.46 | 749,400 | — | — |
| 2008-03-10 | $11.99 | $11.99 | 492,000 | — | — |
| 2008-03-07 | $12.25 | $12.25 | 358,400 | — | — |
| 2008-03-06 | $12.36 | $12.36 | 548,200 | — | — |
| 2008-03-05 | $12.84 | $12.84 | 445,200 | — | — |
| 2008-03-04 | $12.73 | $12.73 | 817,600 | — | — |
| 2008-03-03 | $12.99 | $12.99 | 640,800 | — | — |
| 2008-02-29 | $13.08 | $13.08 | 1,321,800 | — | — |
| 2008-02-28 | $13.36 | $13.36 | 834,200 | — | — |
| 2008-02-27 | $13.50 | $13.50 | 3,099,400 | — | — |
| 2008-02-26 | $12.37 | $12.37 | 1,244,800 | — | — |
| 2008-02-25 | $11.76 | $11.75 | 918,000 | — | — |
| 2008-02-22 | $11.91 | $11.91 | 646,800 | — | — |
| 2008-02-21 | $11.93 | $11.93 | 745,800 | — | — |
| 2008-02-20 | $12.12 | $12.12 | 707,400 | — | — |
| 2008-02-19 | $12.20 | $12.20 | 366,200 | — | — |
| 2008-02-15 | $12.14 | $12.14 | 537,000 | — | — |
| 2008-02-14 | $12.13 | $12.13 | 840,400 | — | — |
| 2008-02-13 | $12.69 | $12.69 | 2,168,800 | — | — |
| 2008-02-12 | $12.10 | $12.10 | 744,200 | — | — |
| 2008-02-11 | $11.95 | $11.95 | 781,200 | — | — |
| 2008-02-08 | $12.13 | $12.13 | 671,600 | — | — |
| 2008-02-07 | $12.37 | $12.37 | 707,200 | — | — |
| 2008-02-06 | $11.89 | $11.88 | 450,800 | — | — |
| 2008-02-05 | $12.25 | $12.25 | 577,000 | — | — |
| 2008-02-04 | $12.55 | $12.55 | 723,200 | — | — |
| 2008-02-01 | $12.85 | $12.85 | 758,400 | — | — |
| 2008-01-31 | $12.65 | $12.65 | 1,285,400 | — | — |
| 2008-01-30 | $11.83 | $11.83 | 681,000 | — | — |
| 2008-01-29 | $12.17 | $12.17 | 1,062,600 | — | — |
| 2008-01-28 | $11.76 | $11.75 | 1,001,800 | — | — |
| 2008-01-25 | $11.81 | $11.81 | 752,400 | — | — |
| 2008-01-24 | $11.85 | $11.85 | 604,600 | — | — |
| 2008-01-23 | $11.83 | $11.83 | 1,358,200 | — | — |
| 2008-01-22 | $11.00 | $10.99 | 954,600 | — | — |
| 2008-01-18 | $11.13 | $11.13 | 1,314,400 | — | — |
| 2008-01-17 | $10.96 | $10.96 | 817,800 | — | — |
| 2008-01-16 | $10.95 | $10.95 | 788,600 | — | — |
| 2008-01-15 | $10.63 | $10.63 | 880,600 | — | — |
| 2008-01-14 | $11.01 | $11.01 | 807,600 | — | — |
| 2008-01-11 | $11.09 | $11.09 | 709,400 | — | — |
| 2008-01-10 | $11.26 | $11.26 | 571,200 | — | — |
| 2008-01-09 | $10.93 | $10.93 | 730,800 | — | — |
| 2008-01-08 | $10.79 | $10.79 | 1,541,400 | — | — |
| 2008-01-07 | $11.04 | $11.04 | 1,697,000 | — | — |
| 2008-01-04 | $10.47 | $10.47 | 743,000 | — | — |
| 2008-01-03 | $10.48 | $10.48 | 1,246,800 | — | — |
| 2008-01-02 | $11.11 | $11.11 | 714,800 | — | — |