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
- 1999-04-26 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 | $14.03 | $15.81 | 558,400 | — | — |
| 2008-12-30 | $13.92 | $15.69 | 395,200 | — | — |
| 2008-12-29 | $13.07 | $14.74 | 497,000 | — | — |
| 2008-12-26 | $13.57 | $15.29 | 89,400 | — | — |
| 2008-12-24 | $13.01 | $14.67 | 64,200 | — | — |
| 2008-12-23 | $12.75 | $14.38 | 143,400 | — | — |
| 2008-12-22 | $12.80 | $14.43 | 251,200 | — | — |
| 2008-12-19 | $13.17 | $14.85 | 554,600 | — | — |
| 2008-12-18 | $13.14 | $14.81 | 281,800 | — | — |
| 2008-12-17 | $13.03 | $14.69 | 412,600 | — | — |
| 2008-12-16 | $12.49 | $14.08 | 247,000 | — | — |
| 2008-12-15 | $11.59 | $13.06 | 192,600 | — | — |
| 2008-12-12 | $11.91 | $13.43 | 188,800 | — | — |
| 2008-12-11 | $11.67 | $13.15 | 194,800 | — | — |
| 2008-12-10 | $12.49 | $14.08 | 160,800 | — | — |
| 2008-12-09 | $12.06 | $13.59 | 269,800 | — | — |
| 2008-12-08 | $12.65 | $14.26 | 365,000 | — | — |
| 2008-12-05 | $12.50 | $14.09 | 292,000 | — | — |
| 2008-12-04 | $11.77 | $13.26 | 217,400 | — | — |
| 2008-12-03 | $12.40 | $13.98 | 319,600 | — | — |
| 2008-12-02 | $12.47 | $14.05 | 372,600 | — | — |
| 2008-12-01 | $11.41 | $12.86 | 338,800 | — | — |
| 2008-11-28 | $12.43 | $14.01 | 113,400 | — | — |
| 2008-11-26 | $12.20 | $13.76 | 304,000 | — | — |
| 2008-11-25 | $11.63 | $13.11 | 249,200 | — | — |
| 2008-11-24 | $11.98 | $13.51 | 354,400 | — | — |
| 2008-11-21 | $11.38 | $12.83 | 282,000 | — | — |
| 2008-11-20 | $10.45 | $11.78 | 232,800 | — | — |
| 2008-11-19 | $11.01 | $12.41 | 218,600 | — | — |
| 2008-11-18 | $11.68 | $13.17 | 208,600 | — | — |
| 2008-11-17 | $11.38 | $12.83 | 160,800 | — | — |
| 2008-11-14 | $11.31 | $12.75 | 136,400 | — | — |
| 2008-11-13 | $12.29 | $13.86 | 224,400 | — | — |
| 2008-11-12 | $11.12 | $12.53 | 191,400 | — | — |
| 2008-11-11 | $11.55 | $13.02 | 191,400 | — | — |
| 2008-11-10 | $11.40 | $12.85 | 141,200 | — | — |
| 2008-11-07 | $11.28 | $12.71 | 109,800 | — | — |
| 2008-11-06 | $10.83 | $12.04 | 155,200 | — | — |
| 2008-11-05 | $10.53 | $11.70 | 138,000 | — | — |
| 2008-11-04 | $11.50 | $12.78 | 128,400 | — | — |
| 2008-11-03 | $11.96 | $13.29 | 151,600 | — | — |
| 2008-10-31 | $11.99 | $13.33 | 193,200 | — | — |
| 2008-10-30 | $11.25 | $12.51 | 176,800 | — | — |
| 2008-10-29 | $10.91 | $12.13 | 207,400 | — | — |
| 2008-10-28 | $11.00 | $12.23 | 187,600 | — | — |
| 2008-10-27 | $9.88 | $10.99 | 96,000 | — | — |
| 2008-10-24 | $10.34 | $11.50 | 100,600 | — | — |
| 2008-10-23 | $10.58 | $11.76 | 134,200 | — | — |
| 2008-10-22 | $10.08 | $11.21 | 90,600 | — | — |
| 2008-10-21 | $10.83 | $12.04 | 206,400 | — | — |
| 2008-10-20 | $10.72 | $11.92 | 229,200 | — | — |
| 2008-10-17 | $10.33 | $11.48 | 204,000 | — | — |
| 2008-10-16 | $11.25 | $12.51 | 240,000 | — | — |
| 2008-10-15 | $9.70 | $10.79 | 120,200 | — | — |
| 2008-10-14 | $10.51 | $11.69 | 177,000 | — | — |
| 2008-10-13 | $10.89 | $12.11 | 289,600 | — | — |
| 2008-10-10 | $8.06 | $8.96 | 162,200 | — | — |
| 2008-10-09 | $7.25 | $8.06 | 206,400 | — | — |
| 2008-10-08 | $7.67 | $8.53 | 245,200 | — | — |
| 2008-10-07 | $8.26 | $9.18 | 148,800 | — | — |
| 2008-10-06 | $9.22 | $10.25 | 197,000 | — | — |
| 2008-10-03 | $9.08 | $10.10 | 123,200 | — | — |
| 2008-10-02 | $9.65 | $10.72 | 148,600 | — | — |
| 2008-10-01 | $10.36 | $11.51 | 67,600 | — | — |
| 2008-09-30 | $11.04 | $12.27 | 152,600 | — | — |
| 2008-09-29 | $10.88 | $12.09 | 63,200 | — | — |
| 2008-09-26 | $10.81 | $12.02 | 124,200 | — | — |
| 2008-09-25 | $10.84 | $12.05 | 102,400 | — | — |
| 2008-09-24 | $10.24 | $11.38 | 84,200 | — | — |
| 2008-09-23 | $10.59 | $11.77 | 113,000 | — | — |
| 2008-09-22 | $10.59 | $11.77 | 192,400 | — | — |
| 2008-09-19 | $12.10 | $13.45 | 1,671,600 | — | — |
| 2008-09-18 | $10.37 | $11.53 | 253,000 | — | — |
| 2008-09-17 | $9.62 | $10.69 | 118,400 | — | — |
| 2008-09-16 | $9.99 | $11.10 | 151,000 | — | — |
| 2008-09-15 | $9.18 | $10.20 | 123,200 | — | — |
| 2008-09-12 | $9.86 | $10.96 | 44,200 | — | — |
| 2008-09-11 | $9.88 | $10.99 | 109,400 | — | — |
| 2008-09-10 | $9.50 | $10.56 | 101,600 | — | — |
| 2008-09-09 | $9.22 | $10.25 | 83,400 | — | — |
| 2008-09-08 | $9.44 | $10.49 | 81,200 | — | — |
| 2008-09-05 | $8.84 | $9.83 | 34,800 | — | — |
| 2008-09-04 | $8.70 | $9.67 | 57,000 | — | — |
| 2008-09-03 | $9.16 | $10.18 | 82,800 | — | — |
| 2008-09-02 | $8.75 | $9.73 | 87,600 | — | — |
| 2008-08-29 | $8.64 | $9.61 | 214,800 | — | — |
| 2008-08-28 | $9.55 | $10.61 | 190,200 | — | — |
| 2008-08-27 | $9.22 | $10.25 | 83,200 | — | — |
| 2008-08-26 | $8.50 | $9.45 | 61,400 | — | — |
| 2008-08-25 | $8.40 | $9.33 | 59,800 | — | — |
| 2008-08-22 | $8.47 | $9.42 | 84,400 | — | — |
| 2008-08-21 | $8.47 | $9.41 | 119,400 | — | — |
| 2008-08-20 | $8.35 | $9.28 | 118,600 | — | — |
| 2008-08-19 | $8.68 | $9.65 | 58,600 | — | — |
| 2008-08-18 | $9.02 | $10.02 | 63,000 | — | — |
| 2008-08-15 | $9.38 | $10.42 | 158,000 | — | — |
| 2008-08-14 | $9.48 | $10.54 | 146,800 | — | — |
| 2008-08-13 | $8.97 | $9.97 | 106,400 | — | — |
| 2008-08-12 | $8.71 | $9.68 | 98,400 | — | — |
| 2008-08-11 | $8.66 | $9.63 | 90,400 | — | — |
| 2008-08-08 | $8.38 | $9.31 | 198,000 | — | — |
| 2008-08-07 | $7.91 | $8.79 | 96,000 | — | — |
| 2008-08-06 | $7.88 | $8.76 | 64,200 | — | — |
| 2008-08-05 | $7.67 | $8.52 | 93,200 | — | — |
| 2008-08-04 | $7.01 | $7.79 | 132,000 | — | — |
| 2008-08-01 | $7.50 | $8.33 | 70,800 | — | — |
| 2008-07-31 | $7.55 | $8.39 | 78,000 | — | — |
| 2008-07-30 | $7.60 | $8.44 | 89,400 | — | — |
| 2008-07-29 | $7.54 | $8.38 | 128,800 | — | — |
| 2008-07-28 | $7.48 | $8.31 | 48,200 | — | — |
| 2008-07-25 | $7.62 | $8.47 | 101,600 | — | — |
| 2008-07-24 | $7.56 | $8.40 | 121,600 | — | — |
| 2008-07-23 | $7.53 | $8.37 | 89,000 | — | — |
| 2008-07-22 | $7.60 | $8.44 | 150,200 | — | — |
| 2008-07-21 | $7.56 | $8.41 | 31,000 | — | — |
| 2008-07-18 | $7.55 | $8.39 | 94,600 | — | — |
| 2008-07-17 | $7.65 | $8.50 | 130,200 | — | — |
| 2008-07-16 | $7.73 | $8.59 | 68,600 | — | — |
| 2008-07-15 | $7.60 | $8.45 | 136,200 | — | — |
| 2008-07-14 | $7.61 | $8.46 | 83,000 | — | — |
| 2008-07-11 | $7.88 | $8.76 | 126,600 | — | — |
| 2008-07-10 | $7.11 | $7.90 | 100,000 | — | — |
| 2008-07-09 | $7.00 | $7.78 | 90,400 | — | — |
| 2008-07-08 | $7.20 | $8.01 | 159,800 | — | — |
| 2008-07-07 | $6.52 | $7.24 | 135,200 | — | — |
| 2008-07-03 | $6.50 | $7.23 | 93,400 | — | — |
| 2008-07-02 | $6.36 | $7.07 | 124,200 | — | — |
| 2008-07-01 | $6.64 | $7.38 | 123,200 | — | — |
| 2008-06-30 | $6.51 | $7.24 | 114,800 | — | — |
| 2008-06-27 | $6.93 | $7.71 | 888,600 | — | — |
| 2008-06-26 | $7.40 | $8.22 | 77,000 | — | — |
| 2008-06-25 | $7.77 | $8.64 | 56,000 | — | — |
| 2008-06-24 | $7.63 | $8.48 | 53,400 | — | — |
| 2008-06-23 | $7.70 | $8.56 | 37,600 | — | — |
| 2008-06-20 | $7.86 | $8.74 | 219,000 | — | — |
| 2008-06-19 | $8.14 | $9.05 | 60,800 | — | — |
| 2008-06-18 | $7.86 | $8.73 | 81,200 | — | — |
| 2008-06-17 | $8.01 | $8.90 | 49,000 | — | — |
| 2008-06-16 | $8.46 | $9.40 | 55,200 | — | — |
| 2008-06-13 | $8.38 | $9.31 | 58,400 | — | — |
| 2008-06-12 | $8.15 | $9.06 | 89,200 | — | — |
| 2008-06-11 | $7.93 | $8.81 | 59,400 | — | — |
| 2008-06-10 | $7.94 | $8.82 | 109,800 | — | — |
| 2008-06-09 | $7.58 | $8.43 | 167,400 | — | — |
| 2008-06-06 | $7.92 | $8.80 | 168,000 | — | — |
| 2008-06-05 | $8.88 | $9.87 | 124,000 | — | — |
| 2008-06-04 | $8.41 | $9.35 | 109,000 | — | — |
| 2008-06-03 | $8.38 | $9.31 | 272,600 | — | — |
| 2008-06-02 | $8.10 | $9.01 | 83,600 | — | — |
| 2008-05-30 | $8.19 | $9.11 | 152,000 | — | — |
| 2008-05-29 | $8.15 | $9.06 | 119,200 | — | — |
| 2008-05-28 | $7.98 | $8.87 | 61,600 | — | — |
| 2008-05-27 | $7.88 | $8.76 | 72,000 | — | — |
| 2008-05-23 | $7.79 | $8.66 | 57,400 | — | — |
| 2008-05-22 | $7.80 | $8.67 | 47,200 | — | — |
| 2008-05-21 | $7.68 | $8.54 | 129,200 | — | — |
| 2008-05-20 | $7.76 | $8.63 | 185,400 | — | — |
| 2008-05-19 | $7.80 | $8.67 | 153,600 | — | — |
| 2008-05-16 | $7.83 | $8.71 | 356,200 | — | — |
| 2008-05-15 | $7.88 | $8.76 | 149,000 | — | — |
| 2008-05-14 | $7.50 | $8.34 | 98,000 | — | — |
| 2008-05-13 | $7.50 | $8.34 | 59,600 | — | — |
| 2008-05-12 | $7.46 | $8.29 | 90,000 | — | — |
| 2008-05-09 | $7.16 | $7.96 | 64,400 | — | — |
| 2008-05-08 | $7.21 | $8.01 | 138,000 | — | — |
| 2008-05-07 | $6.76 | $7.51 | 116,600 | — | — |
| 2008-05-06 | $6.93 | $7.70 | 95,200 | — | — |
| 2008-05-05 | $6.85 | $7.62 | 64,600 | — | — |
| 2008-05-02 | $6.85 | $7.61 | 104,600 | — | — |
| 2008-05-01 | $7.21 | $8.01 | 67,600 | — | — |
| 2008-04-30 | $6.78 | $7.54 | 145,000 | — | — |
| 2008-04-29 | $6.97 | $7.75 | 70,800 | — | — |
| 2008-04-28 | $7.28 | $8.09 | 50,000 | — | — |
| 2008-04-25 | $7.34 | $8.16 | 54,600 | — | — |
| 2008-04-24 | $7.46 | $8.29 | 55,600 | — | — |
| 2008-04-23 | $7.38 | $8.21 | 52,200 | — | — |
| 2008-04-22 | $7.21 | $8.01 | 73,600 | — | — |
| 2008-04-21 | $7.65 | $8.51 | 34,600 | — | — |
| 2008-04-18 | $7.67 | $8.53 | 78,600 | — | — |
| 2008-04-17 | $7.66 | $8.51 | 69,600 | — | — |
| 2008-04-16 | $8.29 | $9.22 | 135,000 | — | — |
| 2008-04-15 | $7.47 | $8.30 | 47,200 | — | — |
| 2008-04-14 | $7.18 | $7.98 | 49,800 | — | — |
| 2008-04-11 | $7.18 | $7.98 | 72,600 | — | — |
| 2008-04-10 | $7.71 | $8.57 | 33,000 | — | — |
| 2008-04-09 | $7.52 | $8.36 | 53,600 | — | — |
| 2008-04-08 | $7.75 | $8.61 | 36,000 | — | — |
| 2008-04-07 | $7.93 | $8.82 | 123,000 | — | — |
| 2008-04-04 | $7.62 | $8.47 | 55,200 | — | — |
| 2008-04-03 | $7.76 | $8.63 | 64,200 | — | — |
| 2008-04-02 | $7.59 | $8.43 | 86,400 | — | — |
| 2008-04-01 | $7.98 | $8.87 | 128,200 | — | — |
| 2008-03-31 | $7.42 | $8.25 | 96,800 | — | — |
| 2008-03-28 | $7.36 | $8.18 | 93,600 | — | — |
| 2008-03-27 | $7.85 | $8.72 | 161,800 | — | — |
| 2008-03-26 | $8.41 | $9.35 | 78,800 | — | — |
| 2008-03-25 | $8.03 | $8.92 | 57,200 | — | — |
| 2008-03-24 | $8.14 | $9.05 | 124,000 | — | — |
| 2008-03-20 | $7.51 | $8.35 | 584,000 | — | — |
| 2008-03-19 | $7.37 | $8.19 | 124,800 | — | — |
| 2008-03-18 | $7.98 | $8.87 | 141,200 | — | — |
| 2008-03-17 | $7.16 | $7.96 | 105,400 | — | — |
| 2008-03-14 | $7.10 | $7.89 | 87,600 | — | — |
| 2008-03-13 | $7.43 | $8.26 | 81,200 | — | — |
| 2008-03-12 | $7.11 | $7.90 | 89,200 | — | — |
| 2008-03-11 | $7.26 | $8.07 | 204,200 | — | — |
| 2008-03-10 | $6.76 | $7.51 | 88,400 | — | — |
| 2008-03-07 | $6.95 | $7.72 | 122,400 | — | — |
| 2008-03-06 | $6.95 | $7.72 | 139,800 | — | — |
| 2008-03-05 | $7.51 | $8.34 | 90,000 | — | — |
| 2008-03-04 | $7.54 | $8.38 | 300,800 | — | — |
| 2008-03-03 | $7.28 | $8.09 | 142,200 | — | — |
| 2008-02-29 | $7.45 | $8.28 | 193,800 | — | — |
| 2008-02-28 | $7.48 | $8.31 | 152,000 | — | — |
| 2008-02-27 | $7.52 | $8.36 | 157,400 | — | — |
| 2008-02-26 | $7.52 | $8.36 | 157,800 | — | — |
| 2008-02-25 | $7.57 | $8.41 | 186,200 | — | — |
| 2008-02-22 | $7.37 | $8.19 | 141,600 | — | — |
| 2008-02-21 | $7.61 | $8.46 | 97,600 | — | — |
| 2008-02-20 | $8.02 | $8.91 | 104,200 | — | — |
| 2008-02-19 | $8.11 | $9.01 | 84,400 | — | — |
| 2008-02-15 | $8.10 | $9.00 | 92,600 | — | — |
| 2008-02-14 | $8.36 | $9.29 | 74,400 | — | — |
| 2008-02-13 | $8.80 | $9.78 | 93,600 | — | — |
| 2008-02-12 | $8.46 | $9.40 | 68,800 | — | — |
| 2008-02-11 | $8.27 | $9.20 | 109,400 | — | — |
| 2008-02-08 | $8.36 | $9.30 | 188,600 | — | — |
| 2008-02-07 | $8.70 | $9.67 | 263,800 | — | — |
| 2008-02-06 | $8.66 | $9.62 | 104,800 | — | — |
| 2008-02-05 | $8.85 | $9.84 | 82,000 | — | — |
| 2008-02-04 | $9.08 | $10.10 | 123,000 | — | — |
| 2008-02-01 | $9.07 | $10.08 | 110,000 | — | — |
| 2008-01-31 | $9.14 | $10.16 | 132,800 | — | — |
| 2008-01-30 | $8.77 | $9.75 | 69,800 | — | — |
| 2008-01-29 | $9.03 | $10.04 | 82,600 | — | — |
| 2008-01-28 | $8.98 | $9.98 | 113,800 | — | — |
| 2008-01-25 | $8.76 | $9.74 | 139,000 | — | — |
| 2008-01-24 | $8.75 | $9.73 | 247,800 | — | — |
| 2008-01-23 | $10.12 | $11.25 | 118,200 | — | — |
| 2008-01-22 | $9.57 | $10.64 | 121,600 | — | — |
| 2008-01-18 | $9.27 | $10.31 | 171,600 | — | — |
| 2008-01-17 | $9.74 | $10.83 | 81,600 | — | — |
| 2008-01-16 | $10.25 | $11.40 | 141,000 | — | — |
| 2008-01-15 | $10.34 | $11.49 | 212,200 | — | — |
| 2008-01-14 | $10.37 | $11.52 | 102,000 | — | — |
| 2008-01-11 | $10.37 | $11.53 | 97,000 | — | — |
| 2008-01-10 | $11.18 | $12.43 | 109,800 | — | — |
| 2008-01-09 | $11.22 | $12.47 | 101,400 | — | — |
| 2008-01-08 | $10.55 | $11.73 | 134,200 | — | — |
| 2008-01-07 | $11.40 | $12.67 | 112,000 | — | — |
| 2008-01-04 | $11.25 | $12.51 | 89,400 | — | — |
| 2008-01-03 | $11.47 | $12.75 | 126,600 | — | — |
| 2008-01-02 | $11.39 | $12.66 | 171,000 | — | — |