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
- 2005-08-05 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 | $12.35 | $12.35 | 62,200 | — | — |
| 2008-12-30 | $11.95 | $11.95 | 230,400 | — | — |
| 2008-12-29 | $12.56 | $12.56 | 176,600 | — | — |
| 2008-12-26 | $12.00 | $12.00 | 19,400 | — | — |
| 2008-12-24 | $12.30 | $12.30 | 31,400 | — | — |
| 2008-12-23 | $11.55 | $11.55 | 37,200 | — | — |
| 2008-12-22 | $11.31 | $11.31 | 59,200 | — | — |
| 2008-12-19 | $11.09 | $11.08 | 54,400 | — | — |
| 2008-12-18 | $11.16 | $11.16 | 154,000 | — | — |
| 2008-12-17 | $10.67 | $10.67 | 37,000 | — | — |
| 2008-12-16 | $10.83 | $10.83 | 75,600 | — | — |
| 2008-12-15 | $10.39 | $10.38 | 88,800 | — | — |
| 2008-12-12 | $10.58 | $10.58 | 110,200 | — | — |
| 2008-12-11 | $10.82 | $10.82 | 53,800 | — | — |
| 2008-12-10 | $10.78 | $10.78 | 159,000 | — | — |
| 2008-12-09 | $10.88 | $10.87 | 138,000 | — | — |
| 2008-12-08 | $10.02 | $10.02 | 116,200 | — | — |
| 2008-12-05 | $9.30 | $9.29 | 53,800 | — | — |
| 2008-12-04 | $8.88 | $8.87 | 92,000 | — | — |
| 2008-12-03 | $9.33 | $9.33 | 84,400 | — | — |
| 2008-12-02 | $9.42 | $9.42 | 106,400 | — | — |
| 2008-12-01 | $8.65 | $8.65 | 123,800 | — | — |
| 2008-11-28 | $9.20 | $9.20 | 56,200 | — | — |
| 2008-11-26 | $8.20 | $8.20 | 80,400 | — | — |
| 2008-11-25 | $8.18 | $8.18 | 81,200 | — | — |
| 2008-11-24 | $8.30 | $8.30 | 173,800 | — | — |
| 2008-11-21 | $6.83 | $6.83 | 172,200 | — | — |
| 2008-11-20 | $6.64 | $6.63 | 89,400 | — | — |
| 2008-11-19 | $7.69 | $7.68 | 81,000 | — | — |
| 2008-11-18 | $8.46 | $8.46 | 65,800 | — | — |
| 2008-11-17 | $8.67 | $8.67 | 88,800 | — | — |
| 2008-11-14 | $9.47 | $9.46 | 148,200 | — | — |
| 2008-11-13 | $8.64 | $8.64 | 164,600 | — | — |
| 2008-11-12 | $8.53 | $8.52 | 118,200 | — | — |
| 2008-11-11 | $9.33 | $9.33 | 110,200 | — | — |
| 2008-11-10 | $9.10 | $9.10 | 92,600 | — | — |
| 2008-11-07 | $9.26 | $9.26 | 134,000 | — | — |
| 2008-11-06 | $9.05 | $9.04 | 89,200 | — | — |
| 2008-11-05 | $9.60 | $9.60 | 147,800 | — | — |
| 2008-11-04 | $9.36 | $9.36 | 136,800 | — | — |
| 2008-11-03 | $8.62 | $8.62 | 165,800 | — | — |
| 2008-10-31 | $7.97 | $7.97 | 359,000 | — | — |
| 2008-10-30 | $7.30 | $7.30 | 366,400 | — | — |
| 2008-10-29 | $6.74 | $6.73 | 136,400 | — | — |
| 2008-10-28 | $6.50 | $6.50 | 203,400 | — | — |
| 2008-10-27 | $6.57 | $6.57 | 143,000 | — | — |
| 2008-10-24 | $7.53 | $7.53 | 111,800 | — | — |
| 2008-10-23 | $7.51 | $7.51 | 233,400 | — | — |
| 2008-10-22 | $7.31 | $7.30 | 61,200 | — | — |
| 2008-10-21 | $7.66 | $7.66 | 77,200 | — | — |
| 2008-10-20 | $8.27 | $8.26 | 145,400 | — | — |
| 2008-10-17 | $7.92 | $7.92 | 177,800 | — | — |
| 2008-10-16 | $7.83 | $7.83 | 125,400 | — | — |
| 2008-10-15 | $7.68 | $7.67 | 108,200 | — | — |
| 2008-10-14 | $8.62 | $8.62 | 89,600 | — | — |
| 2008-10-13 | $9.19 | $9.19 | 15,000 | — | — |
| 2008-10-10 | $8.11 | $8.11 | 127,600 | — | — |
| 2008-10-09 | $8.54 | $8.53 | 38,800 | — | — |
| 2008-10-08 | $9.54 | $9.54 | 44,400 | — | — |
| 2008-10-07 | $9.92 | $9.92 | 108,000 | — | — |
| 2008-10-06 | $10.18 | $10.18 | 191,200 | — | — |
| 2008-10-03 | $11.50 | $11.50 | 51,800 | — | — |
| 2008-10-02 | $11.12 | $11.12 | 26,800 | — | — |
| 2008-10-01 | $11.60 | $11.60 | 30,000 | — | — |
| 2008-09-30 | $11.90 | $11.90 | 48,800 | — | — |
| 2008-09-29 | $11.68 | $11.68 | 109,200 | — | — |
| 2008-09-26 | $12.40 | $12.40 | 136,400 | — | — |
| 2008-09-25 | $12.51 | $12.50 | 47,000 | — | — |
| 2008-09-24 | $12.01 | $12.00 | 34,800 | — | — |
| 2008-09-23 | $12.50 | $12.49 | 48,200 | — | — |
| 2008-09-22 | $12.89 | $12.88 | 40,600 | — | — |
| 2008-09-19 | $13.85 | $13.85 | 58,200 | — | — |
| 2008-09-18 | $12.29 | $12.29 | 150,400 | — | — |
| 2008-09-17 | $11.96 | $11.95 | 185,600 | — | — |
| 2008-09-16 | $11.87 | $11.86 | 26,200 | — | — |
| 2008-09-15 | $12.44 | $12.43 | 32,000 | — | — |
| 2008-09-12 | $13.18 | $13.17 | 48,400 | — | — |
| 2008-09-11 | $12.51 | $12.51 | 19,000 | — | — |
| 2008-09-10 | $12.38 | $12.37 | 23,000 | — | — |
| 2008-09-09 | $12.45 | $12.44 | 44,600 | — | — |
| 2008-09-08 | $12.84 | $12.83 | 26,400 | — | — |
| 2008-09-05 | $13.22 | $13.22 | 18,000 | — | — |
| 2008-09-04 | $13.46 | $13.46 | 59,000 | — | — |
| 2008-09-03 | $13.55 | $13.55 | 25,600 | — | — |
| 2008-09-02 | $14.05 | $14.05 | 35,400 | — | — |
| 2008-08-29 | $14.39 | $14.39 | 29,400 | — | — |
| 2008-08-28 | $14.53 | $14.53 | 25,600 | — | — |
| 2008-08-27 | $14.37 | $14.37 | 23,200 | — | — |
| 2008-08-26 | $14.16 | $14.16 | 23,200 | — | — |
| 2008-08-25 | $14.00 | $14.00 | 61,000 | — | — |
| 2008-08-22 | $14.03 | $14.02 | 37,600 | — | — |
| 2008-08-21 | $13.97 | $13.97 | 44,200 | — | — |
| 2008-08-20 | $13.77 | $13.77 | 31,200 | — | — |
| 2008-08-19 | $13.89 | $13.89 | 31,600 | — | — |
| 2008-08-18 | $13.85 | $13.85 | 28,000 | — | — |
| 2008-08-15 | $13.85 | $13.85 | 47,800 | — | — |
| 2008-08-14 | $13.77 | $13.77 | 18,600 | — | — |
| 2008-08-13 | $13.64 | $13.64 | 29,000 | — | — |
| 2008-08-12 | $13.61 | $13.61 | 23,200 | — | — |
| 2008-08-11 | $13.46 | $13.46 | 19,600 | — | — |
| 2008-08-08 | $13.47 | $13.46 | 48,400 | — | — |
| 2008-08-07 | $13.82 | $13.82 | 117,800 | — | — |
| 2008-08-06 | $13.88 | $13.88 | 113,400 | — | — |
| 2008-08-05 | $13.49 | $13.48 | 42,600 | — | — |
| 2008-08-04 | $13.33 | $13.33 | 17,400 | — | — |
| 2008-08-01 | $13.08 | $13.07 | 56,000 | — | — |
| 2008-07-31 | $13.71 | $13.71 | 135,400 | — | — |
| 2008-07-30 | $12.09 | $12.09 | 46,800 | — | — |
| 2008-07-29 | $11.45 | $11.45 | 31,800 | — | — |
| 2008-07-28 | $11.61 | $11.60 | 25,800 | — | — |
| 2008-07-25 | $11.71 | $11.71 | 66,000 | — | — |
| 2008-07-24 | $11.40 | $11.40 | 38,400 | — | — |
| 2008-07-23 | $11.88 | $11.88 | 24,800 | — | — |
| 2008-07-22 | $12.21 | $12.20 | 50,800 | — | — |
| 2008-07-21 | $11.89 | $11.88 | 64,800 | — | — |
| 2008-07-18 | $12.16 | $12.16 | 30,400 | — | — |
| 2008-07-17 | $11.96 | $11.95 | 23,200 | — | — |
| 2008-07-16 | $11.87 | $11.87 | 50,400 | — | — |
| 2008-07-15 | $10.93 | $10.93 | 71,000 | — | — |
| 2008-07-14 | $11.43 | $11.43 | 33,200 | — | — |
| 2008-07-11 | $11.65 | $11.64 | 64,800 | — | — |
| 2008-07-10 | $11.98 | $11.98 | 19,200 | — | — |
| 2008-07-09 | $12.19 | $12.19 | 39,800 | — | — |
| 2008-07-08 | $12.00 | $12.00 | 25,600 | — | — |
| 2008-07-07 | $12.00 | $11.99 | 52,000 | — | — |
| 2008-07-03 | $11.77 | $11.77 | 61,400 | — | — |
| 2008-07-02 | $12.41 | $12.41 | 67,200 | — | — |
| 2008-07-01 | $12.71 | $12.71 | 31,000 | — | — |
| 2008-06-30 | $12.90 | $12.90 | 153,600 | — | — |
| 2008-06-27 | $13.54 | $13.53 | 150,600 | — | — |
| 2008-06-26 | $12.58 | $12.58 | 51,200 | — | — |
| 2008-06-25 | $13.27 | $13.27 | 59,000 | — | — |
| 2008-06-24 | $13.50 | $13.50 | 104,000 | — | — |
| 2008-06-23 | $13.34 | $13.33 | 51,800 | — | — |
| 2008-06-20 | $13.59 | $13.59 | 43,400 | — | — |
| 2008-06-19 | $13.66 | $13.65 | 26,400 | — | — |
| 2008-06-18 | $13.69 | $13.68 | 46,800 | — | — |
| 2008-06-17 | $14.00 | $13.99 | 18,000 | — | — |
| 2008-06-16 | $13.93 | $13.93 | 19,400 | — | — |
| 2008-06-13 | $13.90 | $13.90 | 29,600 | — | — |
| 2008-06-12 | $13.66 | $13.66 | 91,800 | — | — |
| 2008-06-11 | $13.57 | $13.56 | 32,800 | — | — |
| 2008-06-10 | $13.86 | $13.86 | 28,000 | — | — |
| 2008-06-09 | $13.91 | $13.91 | 37,600 | — | — |
| 2008-06-06 | $14.00 | $14.00 | 40,000 | — | — |
| 2008-06-05 | $14.39 | $14.38 | 33,200 | — | — |
| 2008-06-04 | $14.16 | $14.15 | 56,000 | — | — |
| 2008-06-03 | $14.65 | $14.65 | 43,600 | — | — |
| 2008-06-02 | $14.74 | $14.74 | 68,000 | — | — |
| 2008-05-30 | $14.60 | $14.60 | 91,200 | — | — |
| 2008-05-29 | $14.67 | $14.67 | 28,400 | — | — |
| 2008-05-28 | $14.51 | $14.51 | 45,600 | — | — |
| 2008-05-27 | $14.26 | $14.25 | 41,800 | — | — |
| 2008-05-23 | $14.48 | $14.48 | 34,600 | — | — |
| 2008-05-22 | $14.40 | $14.40 | 45,200 | — | — |
| 2008-05-21 | $14.45 | $14.45 | 46,400 | — | — |
| 2008-05-20 | $14.70 | $14.70 | 65,400 | — | — |
| 2008-05-19 | $14.69 | $14.69 | 31,600 | — | — |
| 2008-05-16 | $14.55 | $14.55 | 47,600 | — | — |
| 2008-05-15 | $14.81 | $14.80 | 49,200 | — | — |
| 2008-05-14 | $14.07 | $14.07 | 52,800 | — | — |
| 2008-05-13 | $14.51 | $14.51 | 43,400 | — | — |
| 2008-05-12 | $14.44 | $14.43 | 50,000 | — | — |
| 2008-05-09 | $14.12 | $14.12 | 71,400 | — | — |
| 2008-05-08 | $14.29 | $14.29 | 54,200 | — | — |
| 2008-05-07 | $14.65 | $14.65 | 64,000 | — | — |
| 2008-05-06 | $15.06 | $15.06 | 37,800 | — | — |
| 2008-05-05 | $15.13 | $15.13 | 160,000 | — | — |
| 2008-05-02 | $15.20 | $15.20 | 60,400 | — | — |
| 2008-05-01 | $15.29 | $15.28 | 83,400 | — | — |
| 2008-04-30 | $14.70 | $14.69 | 43,200 | — | — |
| 2008-04-29 | $15.09 | $15.09 | 32,800 | — | — |
| 2008-04-28 | $15.28 | $15.28 | 53,000 | — | — |
| 2008-04-25 | $14.74 | $14.74 | 39,000 | — | — |
| 2008-04-24 | $14.58 | $14.57 | 45,600 | — | — |
| 2008-04-23 | $14.51 | $14.51 | 87,000 | — | — |
| 2008-04-22 | $14.54 | $14.53 | 195,400 | — | — |
| 2008-04-21 | $14.77 | $14.77 | 24,400 | — | — |
| 2008-04-18 | $14.95 | $14.95 | 25,400 | — | — |
| 2008-04-17 | $14.78 | $14.78 | 16,800 | — | — |
| 2008-04-16 | $14.83 | $14.82 | 32,200 | — | — |
| 2008-04-15 | $14.69 | $14.69 | 39,000 | — | — |
| 2008-04-14 | $14.35 | $14.35 | 21,000 | — | — |
| 2008-04-11 | $14.26 | $14.26 | 52,200 | — | — |
| 2008-04-10 | $14.81 | $14.80 | 187,400 | — | — |
| 2008-04-09 | $14.50 | $14.49 | 84,400 | — | — |
| 2008-04-08 | $14.46 | $14.46 | 109,800 | — | — |
| 2008-04-07 | $14.55 | $14.55 | 77,800 | — | — |
| 2008-04-04 | $14.31 | $14.30 | 67,800 | — | — |
| 2008-04-03 | $14.66 | $14.65 | 50,800 | — | — |
| 2008-04-02 | $14.40 | $14.40 | 129,400 | — | — |
| 2008-04-01 | $14.30 | $14.30 | 83,800 | — | — |
| 2008-03-31 | $14.63 | $14.62 | 22,600 | — | — |
| 2008-03-28 | $14.31 | $14.31 | 24,400 | — | — |
| 2008-03-27 | $14.75 | $14.75 | 29,400 | — | — |
| 2008-03-26 | $14.85 | $14.85 | 39,000 | — | — |
| 2008-03-25 | $14.78 | $14.78 | 25,600 | — | — |
| 2008-03-24 | $14.94 | $14.93 | 26,600 | — | — |
| 2008-03-20 | $14.68 | $14.68 | 57,400 | — | — |
| 2008-03-19 | $14.18 | $14.17 | 74,000 | — | — |
| 2008-03-18 | $14.84 | $14.83 | 48,600 | — | — |
| 2008-03-17 | $14.75 | $14.74 | 71,800 | — | — |
| 2008-03-14 | $15.71 | $15.70 | 63,800 | — | — |
| 2008-03-13 | $15.62 | $15.62 | 64,800 | — | — |
| 2008-03-12 | $15.65 | $15.64 | 22,000 | — | — |
| 2008-03-11 | $16.03 | $16.03 | 59,200 | — | — |
| 2008-03-10 | $15.78 | $15.78 | 13,400 | — | — |
| 2008-03-07 | $16.33 | $16.32 | 25,000 | — | — |
| 2008-03-06 | $16.06 | $16.05 | 19,800 | — | — |
| 2008-03-05 | $16.34 | $16.34 | 41,000 | — | — |
| 2008-03-04 | $15.48 | $15.48 | 24,800 | — | — |
| 2008-03-03 | $16.36 | $16.36 | 99,000 | — | — |
| 2008-02-29 | $16.42 | $16.42 | 24,800 | — | — |
| 2008-02-28 | $16.79 | $16.79 | 12,000 | — | — |
| 2008-02-27 | $16.95 | $16.95 | 31,000 | — | — |
| 2008-02-26 | $17.09 | $17.09 | 25,800 | — | — |
| 2008-02-25 | $17.08 | $17.09 | 34,200 | — | — |
| 2008-02-22 | $17.12 | $17.12 | 32,200 | — | — |
| 2008-02-21 | $16.87 | $16.87 | 47,600 | — | — |
| 2008-02-20 | $16.20 | $16.20 | 28,800 | — | — |
| 2008-02-19 | $16.22 | $16.22 | 58,200 | — | — |
| 2008-02-15 | $16.94 | $16.94 | 20,800 | — | — |
| 2008-02-14 | $17.28 | $17.28 | 33,200 | — | — |
| 2008-02-13 | $17.17 | $17.17 | 16,800 | — | — |
| 2008-02-12 | $16.79 | $16.79 | 28,800 | — | — |
| 2008-02-11 | $16.39 | $16.39 | 12,200 | — | — |
| 2008-02-08 | $16.49 | $16.49 | 34,400 | — | — |
| 2008-02-07 | $16.15 | $16.15 | 16,400 | — | — |
| 2008-02-06 | $16.00 | $15.99 | 40,800 | — | — |
| 2008-02-05 | $15.72 | $15.72 | 59,200 | — | — |
| 2008-02-04 | $16.73 | $16.72 | 44,200 | — | — |
| 2008-02-01 | $16.62 | $16.62 | 41,000 | — | — |
| 2008-01-31 | $15.64 | $15.63 | 24,000 | — | — |
| 2008-01-30 | $15.72 | $15.72 | 26,600 | — | — |
| 2008-01-29 | $15.72 | $15.72 | 32,200 | — | — |
| 2008-01-28 | $15.36 | $15.36 | 32,600 | — | — |
| 2008-01-25 | $15.69 | $15.69 | 53,800 | — | — |
| 2008-01-24 | $15.74 | $15.74 | 38,800 | — | — |
| 2008-01-23 | $15.12 | $15.11 | 52,200 | — | — |
| 2008-01-22 | $14.68 | $14.68 | 40,600 | — | — |
| 2008-01-18 | $15.06 | $15.06 | 36,000 | — | — |
| 2008-01-17 | $15.08 | $15.07 | 109,000 | — | — |
| 2008-01-16 | $15.94 | $15.94 | 118,200 | — | — |
| 2008-01-15 | $16.85 | $16.85 | 33,800 | — | — |
| 2008-01-14 | $17.04 | $17.04 | 27,000 | — | — |
| 2008-01-11 | $17.01 | $17.01 | 52,200 | — | — |
| 2008-01-10 | $17.21 | $17.20 | 53,800 | — | — |
| 2008-01-09 | $16.83 | $16.83 | 29,600 | — | — |
| 2008-01-08 | $17.34 | $17.34 | 72,200 | — | — |
| 2008-01-07 | $18.17 | $18.17 | 61,200 | — | — |
| 2008-01-04 | $19.08 | $19.08 | 86,000 | — | — |
| 2008-01-03 | $19.95 | $19.95 | 196,600 | — | — |
| 2008-01-02 | $19.82 | $19.82 | 126,800 | — | — |