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
- 1983-07-19 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 | $13.59 | $15.41 | 1,630,463 | — | — |
| 2008-12-30 | $13.45 | $15.26 | 1,211,625 | — | — |
| 2008-12-29 | $12.57 | $14.26 | 920,363 | — | — |
| 2008-12-26 | $12.60 | $14.30 | 718,538 | — | — |
| 2008-12-24 | $12.46 | $14.14 | 342,900 | — | — |
| 2008-12-23 | $12.76 | $14.47 | 1,057,725 | — | — |
| 2008-12-22 | $13.48 | $15.28 | 1,003,050 | — | — |
| 2008-12-19 | $13.72 | $15.57 | 2,381,400 | — | — |
| 2008-12-18 | $12.99 | $14.74 | 1,341,900 | — | — |
| 2008-12-17 | $13.67 | $15.51 | 1,169,775 | — | — |
| 2008-12-16 | $13.45 | $15.25 | 2,205,563 | — | — |
| 2008-12-15 | $12.34 | $14.00 | 1,140,413 | — | — |
| 2008-12-12 | $12.41 | $14.08 | 844,425 | — | — |
| 2008-12-11 | $12.14 | $13.77 | 962,888 | — | — |
| 2008-12-10 | $12.50 | $14.18 | 1,267,650 | — | — |
| 2008-12-09 | $12.13 | $13.76 | 1,113,413 | — | — |
| 2008-12-08 | $12.65 | $14.35 | 1,019,588 | — | — |
| 2008-12-05 | $12.85 | $14.58 | 958,500 | — | — |
| 2008-12-04 | $12.18 | $13.82 | 1,358,438 | — | — |
| 2008-12-03 | $12.18 | $13.82 | 1,078,650 | — | — |
| 2008-12-02 | $11.51 | $13.06 | 1,111,725 | — | — |
| 2008-12-01 | $11.42 | $12.95 | 1,472,175 | — | — |
| 2008-11-28 | $12.74 | $14.45 | 349,313 | — | — |
| 2008-11-26 | $12.71 | $14.41 | 969,638 | — | — |
| 2008-11-25 | $11.89 | $13.48 | 1,514,700 | — | — |
| 2008-11-24 | $11.01 | $12.49 | 1,728,675 | — | — |
| 2008-11-21 | $10.04 | $11.39 | 1,403,663 | — | — |
| 2008-11-20 | $9.28 | $10.53 | 1,802,250 | — | — |
| 2008-11-19 | $9.93 | $11.26 | 954,113 | — | — |
| 2008-11-18 | $10.90 | $12.37 | 1,321,988 | — | — |
| 2008-11-17 | $11.27 | $12.78 | 1,611,563 | — | — |
| 2008-11-14 | $11.52 | $13.06 | 1,768,500 | — | — |
| 2008-11-13 | $12.55 | $14.24 | 2,633,175 | — | — |
| 2008-11-12 | $12.73 | $14.44 | 1,279,463 | — | — |
| 2008-11-11 | $12.64 | $14.33 | 1,375,313 | — | — |
| 2008-11-10 | $12.74 | $14.45 | 901,125 | — | — |
| 2008-11-07 | $13.38 | $15.18 | 857,925 | — | — |
| 2008-11-06 | $13.19 | $14.96 | 1,229,513 | — | — |
| 2008-11-05 | $13.28 | $15.07 | 941,625 | — | — |
| 2008-11-04 | $13.61 | $15.44 | 1,739,475 | — | — |
| 2008-11-03 | $12.45 | $14.12 | 1,109,700 | — | — |
| 2008-10-31 | $12.93 | $14.67 | 2,240,663 | — | — |
| 2008-10-30 | $12.88 | $14.61 | 1,150,538 | — | — |
| 2008-10-29 | $12.04 | $13.66 | 1,021,950 | — | — |
| 2008-10-28 | $11.56 | $13.11 | 1,034,775 | — | — |
| 2008-10-27 | $10.39 | $11.78 | 1,224,113 | — | — |
| 2008-10-24 | $11.37 | $12.90 | 1,145,138 | — | — |
| 2008-10-23 | $12.25 | $13.90 | 1,129,275 | — | — |
| 2008-10-22 | $12.77 | $14.49 | 922,050 | — | — |
| 2008-10-21 | $13.68 | $15.52 | 921,375 | — | — |
| 2008-10-20 | $13.78 | $15.63 | 793,463 | — | — |
| 2008-10-17 | $13.39 | $15.19 | 1,782,000 | — | — |
| 2008-10-16 | $13.08 | $14.83 | 1,427,625 | — | — |
| 2008-10-15 | $11.92 | $13.52 | 799,875 | — | — |
| 2008-10-14 | $12.98 | $14.72 | 1,130,963 | — | — |
| 2008-10-13 | $13.01 | $14.75 | 566,325 | — | — |
| 2008-10-10 | $11.99 | $13.59 | 2,172,150 | — | — |
| 2008-10-09 | $11.39 | $12.92 | 1,546,763 | — | — |
| 2008-10-08 | $12.77 | $14.49 | 1,516,388 | — | — |
| 2008-10-07 | $12.71 | $14.42 | 534,938 | — | — |
| 2008-10-06 | $13.13 | $14.90 | 968,963 | — | — |
| 2008-10-03 | $14.41 | $16.35 | 891,338 | — | — |
| 2008-10-02 | $14.48 | $16.42 | 547,425 | — | — |
| 2008-10-01 | $14.60 | $16.57 | 644,963 | — | — |
| 2008-09-30 | $14.79 | $16.77 | 1,385,775 | — | — |
| 2008-09-29 | $13.56 | $15.38 | 611,550 | — | — |
| 2008-09-26 | $13.75 | $15.60 | 787,388 | — | — |
| 2008-09-25 | $13.46 | $15.27 | 4,003,088 | — | — |
| 2008-09-24 | $14.28 | $16.20 | 974,025 | — | — |
| 2008-09-23 | $13.78 | $15.63 | 779,288 | — | — |
| 2008-09-22 | $14.58 | $16.54 | 1,135,688 | — | — |
| 2008-09-19 | $15.11 | $17.14 | 3,249,788 | — | — |
| 2008-09-18 | $13.59 | $15.41 | 1,885,950 | — | — |
| 2008-09-17 | $12.38 | $14.04 | 1,540,013 | — | — |
| 2008-09-16 | $12.93 | $14.67 | 1,449,225 | — | — |
| 2008-09-15 | $12.16 | $13.79 | 1,325,363 | — | — |
| 2008-09-12 | $12.42 | $14.09 | 8,330,175 | — | — |
| 2008-09-11 | $12.15 | $13.78 | 2,152,913 | — | — |
| 2008-09-10 | $12.12 | $13.75 | 3,095,888 | — | — |
| 2008-09-09 | $11.59 | $13.15 | 926,438 | — | — |
| 2008-09-08 | $12.17 | $13.81 | 1,672,988 | — | — |
| 2008-09-05 | $12.01 | $13.62 | 694,575 | — | — |
| 2008-09-04 | $11.80 | $13.38 | 732,038 | — | — |
| 2008-09-03 | $12.33 | $13.98 | 825,188 | — | — |
| 2008-09-02 | $12.22 | $13.86 | 893,700 | — | — |
| 2008-08-29 | $12.11 | $13.74 | 660,150 | — | — |
| 2008-08-28 | $12.16 | $13.80 | 555,863 | — | — |
| 2008-08-27 | $11.71 | $13.28 | 450,225 | — | — |
| 2008-08-26 | $11.56 | $13.12 | 344,588 | — | — |
| 2008-08-25 | $11.45 | $12.99 | 698,288 | — | — |
| 2008-08-22 | $11.66 | $13.22 | 612,225 | — | — |
| 2008-08-21 | $11.48 | $13.02 | 645,300 | — | — |
| 2008-08-20 | $11.55 | $13.10 | 1,298,363 | — | — |
| 2008-08-19 | $11.56 | $13.11 | 1,594,350 | — | — |
| 2008-08-18 | $11.69 | $13.26 | 1,050,638 | — | — |
| 2008-08-15 | $12.03 | $13.64 | 788,063 | — | — |
| 2008-08-14 | $12.02 | $13.63 | 731,363 | — | — |
| 2008-08-13 | $11.99 | $13.60 | 1,008,113 | — | — |
| 2008-08-12 | $12.07 | $13.69 | 1,456,988 | — | — |
| 2008-08-11 | $12.46 | $14.13 | 1,380,375 | — | — |
| 2008-08-08 | $12.31 | $13.97 | 1,281,150 | — | — |
| 2008-08-07 | $11.79 | $13.37 | 1,035,450 | — | — |
| 2008-08-06 | $12.23 | $13.87 | 925,088 | — | — |
| 2008-08-05 | $12.44 | $14.11 | 1,008,450 | — | — |
| 2008-08-04 | $12.00 | $13.61 | 1,521,788 | — | — |
| 2008-08-01 | $12.27 | $13.92 | 1,109,363 | — | — |
| 2008-07-31 | $12.48 | $14.15 | 816,075 | — | — |
| 2008-07-30 | $12.15 | $13.78 | 2,247,075 | — | — |
| 2008-07-29 | $12.67 | $14.37 | 1,199,475 | — | — |
| 2008-07-28 | $12.04 | $13.65 | 883,913 | — | — |
| 2008-07-25 | $12.42 | $14.09 | 1,208,250 | — | — |
| 2008-07-24 | $12.03 | $13.64 | 871,088 | — | — |
| 2008-07-23 | $12.37 | $14.03 | 1,271,700 | — | — |
| 2008-07-22 | $12.08 | $13.70 | 1,019,588 | — | — |
| 2008-07-21 | $11.32 | $12.83 | 403,988 | — | — |
| 2008-07-18 | $11.47 | $13.01 | 882,900 | — | — |
| 2008-07-17 | $11.44 | $12.97 | 2,200,838 | — | — |
| 2008-07-16 | $11.51 | $13.05 | 1,453,613 | — | — |
| 2008-07-15 | $10.28 | $11.66 | 1,399,950 | — | — |
| 2008-07-14 | $9.86 | $11.18 | 864,675 | — | — |
| 2008-07-11 | $10.40 | $11.80 | 925,763 | — | — |
| 2008-07-10 | $10.12 | $11.48 | 1,063,800 | — | — |
| 2008-07-09 | $10.05 | $11.40 | 740,813 | — | — |
| 2008-07-08 | $10.60 | $12.02 | 1,214,325 | — | — |
| 2008-07-07 | $9.99 | $11.34 | 992,588 | — | — |
| 2008-07-03 | $9.88 | $11.21 | 776,588 | — | — |
| 2008-07-02 | $10.39 | $11.78 | 1,012,838 | — | — |
| 2008-07-01 | $10.27 | $11.65 | 1,131,638 | — | — |
| 2008-06-30 | $10.19 | $11.56 | 855,225 | — | — |
| 2008-06-27 | $10.44 | $11.85 | 2,521,800 | — | — |
| 2008-06-26 | $10.75 | $12.19 | 797,850 | — | — |
| 2008-06-25 | $11.11 | $12.60 | 1,480,275 | — | — |
| 2008-06-24 | $10.65 | $12.08 | 1,316,925 | — | — |
| 2008-06-23 | $10.90 | $12.36 | 762,413 | — | — |
| 2008-06-20 | $10.97 | $12.45 | 1,023,975 | — | — |
| 2008-06-19 | $11.14 | $12.63 | 712,463 | — | — |
| 2008-06-18 | $11.23 | $12.73 | 898,763 | — | — |
| 2008-06-17 | $11.17 | $12.67 | 595,688 | — | — |
| 2008-06-16 | $11.69 | $13.26 | 1,136,025 | — | — |
| 2008-06-13 | $11.44 | $12.97 | 817,425 | — | — |
| 2008-06-12 | $11.02 | $12.50 | 2,001,713 | — | — |
| 2008-06-11 | $10.78 | $12.23 | 855,563 | — | — |
| 2008-06-10 | $10.95 | $12.42 | 981,619 | — | — |
| 2008-06-09 | $10.73 | $12.17 | 1,272,713 | — | — |
| 2008-06-06 | $10.75 | $12.20 | 1,110,206 | — | — |
| 2008-06-05 | $11.26 | $12.77 | 690,019 | — | — |
| 2008-06-04 | $11.00 | $12.48 | 583,200 | — | — |
| 2008-06-03 | $10.91 | $12.37 | 1,032,750 | — | — |
| 2008-06-02 | $10.74 | $12.18 | 1,237,275 | — | — |
| 2008-05-30 | $11.28 | $12.79 | 408,038 | — | — |
| 2008-05-29 | $11.29 | $12.80 | 1,198,800 | — | — |
| 2008-05-28 | $11.25 | $12.76 | 654,075 | — | — |
| 2008-05-27 | $11.05 | $12.53 | 646,481 | — | — |
| 2008-05-23 | $10.81 | $12.26 | 691,538 | — | — |
| 2008-05-22 | $11.03 | $12.51 | 882,394 | — | — |
| 2008-05-21 | $10.67 | $12.11 | 765,450 | — | — |
| 2008-05-20 | $10.92 | $12.39 | 1,156,781 | — | — |
| 2008-05-19 | $11.08 | $12.56 | 1,062,619 | — | — |
| 2008-05-16 | $10.89 | $12.35 | 750,263 | — | — |
| 2008-05-15 | $10.90 | $12.37 | 634,838 | — | — |
| 2008-05-14 | $10.53 | $11.95 | 987,188 | — | — |
| 2008-05-13 | $10.30 | $11.68 | 941,625 | — | — |
| 2008-05-12 | $10.43 | $11.83 | 4,028,231 | — | — |
| 2008-05-09 | $9.26 | $10.51 | 791,775 | — | — |
| 2008-05-08 | $9.18 | $10.41 | 494,100 | — | — |
| 2008-05-07 | $9.16 | $10.39 | 714,825 | — | — |
| 2008-05-06 | $9.49 | $10.76 | 1,417,500 | — | — |
| 2008-05-05 | $9.75 | $11.05 | 554,344 | — | — |
| 2008-05-02 | $9.52 | $10.80 | 584,213 | — | — |
| 2008-05-01 | $9.55 | $10.83 | 1,149,188 | — | — |
| 2008-04-30 | $9.34 | $10.59 | 411,581 | — | — |
| 2008-04-29 | $9.44 | $10.71 | 545,231 | — | — |
| 2008-04-28 | $9.36 | $10.61 | 1,013,513 | — | — |
| 2008-04-25 | $9.22 | $10.46 | 739,631 | — | — |
| 2008-04-24 | $9.14 | $10.37 | 806,963 | — | — |
| 2008-04-23 | $8.88 | $10.08 | 610,538 | — | — |
| 2008-04-22 | $8.82 | $10.00 | 717,863 | — | — |
| 2008-04-21 | $8.86 | $10.05 | 656,606 | — | — |
| 2008-04-18 | $8.90 | $10.10 | 923,400 | — | — |
| 2008-04-17 | $8.85 | $10.04 | 526,500 | — | — |
| 2008-04-16 | $9.07 | $10.29 | 455,625 | — | — |
| 2008-04-15 | $8.63 | $9.79 | 546,244 | — | — |
| 2008-04-14 | $8.49 | $9.63 | 516,881 | — | — |
| 2008-04-11 | $8.53 | $9.67 | 761,906 | — | — |
| 2008-04-10 | $8.99 | $10.20 | 620,663 | — | — |
| 2008-04-09 | $8.87 | $10.06 | 883,913 | — | — |
| 2008-04-08 | $9.17 | $10.40 | 1,147,163 | — | — |
| 2008-04-07 | $9.29 | $10.53 | 1,020,600 | — | — |
| 2008-04-04 | $9.01 | $10.22 | 947,700 | — | — |
| 2008-04-03 | $9.17 | $10.41 | 990,225 | — | — |
| 2008-04-02 | $9.29 | $10.53 | 1,427,625 | — | — |
| 2008-04-01 | $9.26 | $10.51 | 1,455,975 | — | — |
| 2008-03-31 | $8.87 | $10.06 | 1,117,800 | — | — |
| 2008-03-28 | $8.70 | $9.87 | 1,876,669 | — | — |
| 2008-03-27 | $8.68 | $9.84 | 778,106 | — | — |
| 2008-03-26 | $9.25 | $10.50 | 765,450 | — | — |
| 2008-03-25 | $9.32 | $10.57 | 828,225 | — | — |
| 2008-03-24 | $9.23 | $10.47 | 973,519 | — | — |
| 2008-03-20 | $9.21 | $10.45 | 2,160,169 | — | — |
| 2008-03-19 | $8.41 | $9.54 | 1,027,181 | — | — |
| 2008-03-18 | $8.87 | $10.06 | 3,404,025 | — | — |
| 2008-03-17 | $7.96 | $9.03 | 2,023,988 | — | — |
| 2008-03-14 | $8.05 | $9.13 | 1,260,563 | — | — |
| 2008-03-13 | $8.37 | $9.50 | 896,063 | — | — |
| 2008-03-12 | $7.96 | $9.03 | 903,150 | — | — |
| 2008-03-11 | $8.40 | $9.53 | 1,171,969 | — | — |
| 2008-03-10 | $7.35 | $8.33 | 1,921,725 | — | — |
| 2008-03-07 | $8.08 | $9.16 | 861,638 | — | — |
| 2008-03-06 | $8.01 | $9.09 | 1,040,344 | — | — |
| 2008-03-05 | $8.48 | $9.62 | 1,416,994 | — | — |
| 2008-03-04 | $9.10 | $10.32 | 928,463 | — | — |
| 2008-03-03 | $8.82 | $10.00 | 849,994 | — | — |
| 2008-02-29 | $8.61 | $9.77 | 959,344 | — | — |
| 2008-02-28 | $9.19 | $10.42 | 1,040,344 | — | — |
| 2008-02-27 | $9.68 | $10.98 | 934,031 | — | — |
| 2008-02-26 | $9.41 | $10.67 | 775,575 | — | — |
| 2008-02-25 | $9.39 | $10.65 | 871,256 | — | — |
| 2008-02-22 | $8.96 | $10.16 | 878,850 | — | — |
| 2008-02-21 | $9.07 | $10.29 | 986,681 | — | — |
| 2008-02-20 | $9.66 | $10.96 | 1,011,994 | — | — |
| 2008-02-19 | $9.11 | $10.33 | 659,138 | — | — |
| 2008-02-15 | $9.10 | $10.32 | 500,681 | — | — |
| 2008-02-14 | $9.33 | $10.58 | 729,506 | — | — |
| 2008-02-13 | $9.45 | $10.72 | 759,881 | — | — |
| 2008-02-12 | $9.46 | $10.73 | 1,577,475 | — | — |
| 2008-02-11 | $8.41 | $9.54 | 666,225 | — | — |
| 2008-02-08 | $8.13 | $9.23 | 540,169 | — | — |
| 2008-02-07 | $8.43 | $9.56 | 986,175 | — | — |
| 2008-02-06 | $8.16 | $9.25 | 530,044 | — | — |
| 2008-02-05 | $8.28 | $9.40 | 933,525 | — | — |
| 2008-02-04 | $8.73 | $9.90 | 567,000 | — | — |
| 2008-02-01 | $8.81 | $9.99 | 677,869 | — | — |
| 2008-01-31 | $8.62 | $9.77 | 971,494 | — | — |
| 2008-01-30 | $8.53 | $9.68 | 1,777,950 | — | — |
| 2008-01-29 | $8.46 | $9.60 | 862,144 | — | — |
| 2008-01-28 | $8.09 | $9.17 | 709,256 | — | — |
| 2008-01-25 | $7.95 | $9.02 | 910,238 | — | — |
| 2008-01-24 | $8.19 | $9.29 | 1,124,381 | — | — |
| 2008-01-23 | $8.28 | $9.39 | 2,135,363 | — | — |
| 2008-01-22 | $7.91 | $8.97 | 1,300,556 | — | — |
| 2008-01-18 | $7.93 | $9.00 | 1,148,175 | — | — |
| 2008-01-17 | $8.12 | $9.21 | 1,121,344 | — | — |
| 2008-01-16 | $8.47 | $9.61 | 1,617,975 | — | — |
| 2008-01-15 | $7.91 | $8.97 | 1,240,819 | — | — |
| 2008-01-14 | $8.42 | $9.56 | 1,197,788 | — | — |
| 2008-01-11 | $8.37 | $9.49 | 831,263 | — | — |
| 2008-01-10 | $8.50 | $9.65 | 1,394,719 | — | — |
| 2008-01-09 | $8.26 | $9.37 | 1,518,244 | — | — |
| 2008-01-08 | $8.44 | $9.57 | 1,070,213 | — | — |
| 2008-01-07 | $8.99 | $10.19 | 841,894 | — | — |
| 2008-01-04 | $9.07 | $10.29 | 933,019 | — | — |
| 2008-01-03 | $9.65 | $10.95 | 703,688 | — | — |
| 2008-01-02 | $10.02 | $11.37 | 565,988 | — | — |