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
- 1994-04-04 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 | $9.57 | $9.57 | 321,100 | — | — |
| 2008-12-30 | $9.08 | $9.08 | 266,000 | — | — |
| 2008-12-29 | $8.72 | $8.72 | 186,900 | — | — |
| 2008-12-26 | $9.15 | $9.15 | 139,900 | — | — |
| 2008-12-24 | $8.87 | $8.87 | 65,700 | — | — |
| 2008-12-23 | $8.77 | $8.77 | 225,400 | — | — |
| 2008-12-22 | $8.87 | $8.87 | 215,100 | — | — |
| 2008-12-19 | $9.46 | $9.46 | 520,000 | — | — |
| 2008-12-18 | $9.30 | $9.30 | 707,600 | — | — |
| 2008-12-17 | $9.43 | $9.43 | 305,700 | — | — |
| 2008-12-16 | $9.10 | $9.10 | 525,900 | — | — |
| 2008-12-15 | $8.01 | $8.01 | 508,700 | — | — |
| 2008-12-12 | $8.36 | $8.36 | 320,700 | — | — |
| 2008-12-11 | $7.68 | $7.68 | 334,400 | — | — |
| 2008-12-10 | $8.76 | $8.76 | 252,200 | — | — |
| 2008-12-09 | $8.43 | $8.43 | 500,700 | — | — |
| 2008-12-08 | $8.13 | $8.13 | 424,500 | — | — |
| 2008-12-05 | $8.15 | $8.15 | 431,500 | — | — |
| 2008-12-04 | $7.59 | $7.59 | 392,100 | — | — |
| 2008-12-03 | $7.50 | $7.50 | 396,100 | — | — |
| 2008-12-02 | $7.10 | $7.10 | 512,100 | — | — |
| 2008-12-01 | $6.56 | $6.56 | 452,800 | — | — |
| 2008-11-28 | $7.41 | $7.41 | 424,700 | — | — |
| 2008-11-26 | $7.79 | $7.79 | 211,900 | — | — |
| 2008-11-25 | $7.24 | $7.24 | 393,500 | — | — |
| 2008-11-24 | $6.98 | $6.98 | 597,400 | — | — |
| 2008-11-21 | $6.49 | $6.49 | 534,400 | — | — |
| 2008-11-20 | $6.06 | $6.06 | 380,000 | — | — |
| 2008-11-19 | $6.65 | $6.65 | 498,400 | — | — |
| 2008-11-18 | $7.03 | $7.03 | 435,100 | — | — |
| 2008-11-17 | $7.00 | $7.00 | 736,100 | — | — |
| 2008-11-14 | $6.52 | $6.52 | 421,300 | — | — |
| 2008-11-13 | $7.19 | $7.19 | 480,900 | — | — |
| 2008-11-12 | $6.60 | $6.60 | 465,600 | — | — |
| 2008-11-11 | $7.12 | $7.12 | 432,200 | — | — |
| 2008-11-10 | $7.26 | $7.26 | 337,100 | — | — |
| 2008-11-07 | $7.60 | $7.60 | 340,400 | — | — |
| 2008-11-06 | $7.78 | $7.78 | 318,500 | — | — |
| 2008-11-05 | $7.92 | $7.92 | 316,300 | — | — |
| 2008-11-04 | $8.42 | $8.42 | 377,900 | — | — |
| 2008-11-03 | $8.18 | $8.18 | 562,900 | — | — |
| 2008-10-31 | $8.33 | $8.33 | 600,900 | — | — |
| 2008-10-30 | $8.09 | $8.09 | 283,800 | — | — |
| 2008-10-29 | $7.85 | $7.85 | 546,600 | — | — |
| 2008-10-28 | $7.54 | $7.54 | 470,700 | — | — |
| 2008-10-27 | $7.05 | $7.05 | 335,700 | — | — |
| 2008-10-24 | $7.49 | $7.49 | 645,300 | — | — |
| 2008-10-23 | $7.94 | $7.94 | 510,000 | — | — |
| 2008-10-22 | $8.57 | $8.57 | 416,400 | — | — |
| 2008-10-21 | $8.97 | $8.97 | 561,500 | — | — |
| 2008-10-20 | $9.28 | $9.28 | 667,600 | — | — |
| 2008-10-17 | $9.48 | $9.48 | 1,070,600 | — | — |
| 2008-10-16 | $9.34 | $9.34 | 1,296,300 | — | — |
| 2008-10-15 | $9.41 | $9.41 | 685,400 | — | — |
| 2008-10-14 | $10.30 | $10.30 | 772,700 | — | — |
| 2008-10-13 | $11.43 | $11.43 | 771,100 | — | — |
| 2008-10-10 | $11.44 | $11.44 | 880,200 | — | — |
| 2008-10-09 | $10.99 | $10.99 | 530,300 | — | — |
| 2008-10-08 | $12.41 | $12.41 | 1,174,400 | — | — |
| 2008-10-07 | $12.81 | $12.81 | 512,500 | — | — |
| 2008-10-06 | $13.30 | $13.30 | 832,100 | — | — |
| 2008-10-03 | $14.33 | $14.33 | 295,100 | — | — |
| 2008-10-02 | $14.67 | $14.67 | 217,000 | — | — |
| 2008-10-01 | $15.89 | $15.89 | 209,700 | — | — |
| 2008-09-30 | $16.16 | $16.16 | 352,900 | — | — |
| 2008-09-29 | $15.26 | $15.26 | 417,200 | — | — |
| 2008-09-26 | $16.14 | $16.14 | 318,700 | — | — |
| 2008-09-25 | $15.88 | $15.88 | 200,300 | — | — |
| 2008-09-24 | $15.75 | $15.75 | 164,000 | — | — |
| 2008-09-23 | $16.10 | $16.10 | 288,100 | — | — |
| 2008-09-22 | $16.18 | $16.18 | 615,800 | — | — |
| 2008-09-19 | $16.45 | $16.45 | 942,600 | — | — |
| 2008-09-18 | $16.05 | $16.05 | 770,000 | — | — |
| 2008-09-17 | $15.23 | $15.23 | 389,500 | — | — |
| 2008-09-16 | $16.14 | $16.14 | 350,300 | — | — |
| 2008-09-15 | $15.40 | $15.40 | 376,700 | — | — |
| 2008-09-12 | $16.24 | $16.24 | 387,600 | — | — |
| 2008-09-11 | $16.05 | $16.05 | 515,000 | — | — |
| 2008-09-10 | $16.25 | $16.25 | 718,300 | — | — |
| 2008-09-09 | $16.13 | $16.13 | 531,100 | — | — |
| 2008-09-08 | $16.33 | $16.33 | 659,800 | — | — |
| 2008-09-05 | $16.67 | $16.67 | 306,300 | — | — |
| 2008-09-04 | $16.65 | $16.65 | 287,000 | — | — |
| 2008-09-03 | $17.25 | $17.25 | 689,500 | — | — |
| 2008-09-02 | $17.06 | $17.06 | 368,400 | — | — |
| 2008-08-29 | $16.59 | $16.59 | 304,800 | — | — |
| 2008-08-28 | $16.64 | $16.64 | 266,400 | — | — |
| 2008-08-27 | $16.14 | $16.14 | 175,900 | — | — |
| 2008-08-26 | $16.00 | $16.00 | 183,200 | — | — |
| 2008-08-25 | $15.90 | $15.90 | 204,000 | — | — |
| 2008-08-22 | $16.21 | $16.21 | 169,000 | — | — |
| 2008-08-21 | $15.77 | $15.77 | 171,400 | — | — |
| 2008-08-20 | $16.05 | $16.05 | 184,700 | — | — |
| 2008-08-19 | $16.00 | $16.00 | 191,800 | — | — |
| 2008-08-18 | $16.45 | $16.45 | 301,600 | — | — |
| 2008-08-15 | $16.92 | $16.92 | 331,700 | — | — |
| 2008-08-14 | $17.07 | $17.07 | 253,800 | — | — |
| 2008-08-13 | $16.90 | $16.90 | 195,900 | — | — |
| 2008-08-12 | $16.74 | $16.74 | 279,200 | — | — |
| 2008-08-11 | $17.48 | $17.48 | 402,900 | — | — |
| 2008-08-08 | $16.66 | $16.66 | 319,500 | — | — |
| 2008-08-07 | $15.79 | $15.79 | 215,100 | — | — |
| 2008-08-06 | $15.99 | $15.99 | 341,200 | — | — |
| 2008-08-05 | $15.65 | $15.65 | 322,400 | — | — |
| 2008-08-04 | $14.99 | $14.99 | 185,600 | — | — |
| 2008-08-01 | $15.31 | $15.31 | 141,700 | — | — |
| 2008-07-31 | $15.10 | $15.10 | 214,700 | — | — |
| 2008-07-30 | $15.10 | $15.10 | 317,700 | — | — |
| 2008-07-29 | $15.18 | $15.18 | 458,000 | — | — |
| 2008-07-28 | $14.57 | $14.57 | 202,800 | — | — |
| 2008-07-25 | $14.56 | $14.56 | 213,100 | — | — |
| 2008-07-24 | $14.59 | $14.59 | 216,400 | — | — |
| 2008-07-23 | $14.77 | $14.77 | 333,600 | — | — |
| 2008-07-22 | $14.65 | $14.65 | 419,700 | — | — |
| 2008-07-21 | $14.50 | $14.50 | 342,400 | — | — |
| 2008-07-18 | $14.49 | $14.49 | 573,500 | — | — |
| 2008-07-17 | $14.78 | $14.78 | 933,100 | — | — |
| 2008-07-16 | $13.32 | $13.32 | 348,300 | — | — |
| 2008-07-15 | $12.90 | $12.90 | 406,800 | — | — |
| 2008-07-14 | $12.80 | $12.80 | 384,900 | — | — |
| 2008-07-11 | $13.29 | $13.29 | 344,300 | — | — |
| 2008-07-10 | $13.17 | $13.17 | 168,100 | — | — |
| 2008-07-09 | $13.06 | $13.06 | 191,900 | — | — |
| 2008-07-08 | $13.42 | $13.42 | 423,100 | — | — |
| 2008-07-07 | $12.80 | $12.80 | 372,200 | — | — |
| 2008-07-03 | $12.85 | $12.85 | 176,700 | — | — |
| 2008-07-02 | $12.54 | $12.54 | 439,400 | — | — |
| 2008-07-01 | $13.09 | $13.09 | 323,300 | — | — |
| 2008-06-30 | $13.21 | $13.21 | 222,900 | — | — |
| 2008-06-27 | $13.47 | $13.47 | 813,600 | — | — |
| 2008-06-26 | $13.49 | $13.49 | 210,000 | — | — |
| 2008-06-25 | $14.12 | $14.12 | 293,000 | — | — |
| 2008-06-24 | $13.18 | $13.18 | 186,900 | — | — |
| 2008-06-23 | $13.61 | $13.61 | 118,100 | — | — |
| 2008-06-20 | $13.71 | $13.71 | 448,300 | — | — |
| 2008-06-19 | $13.99 | $13.99 | 188,400 | — | — |
| 2008-06-18 | $13.30 | $13.30 | 156,400 | — | — |
| 2008-06-17 | $13.44 | $13.44 | 106,600 | — | — |
| 2008-06-16 | $13.81 | $13.81 | 200,200 | — | — |
| 2008-06-13 | $13.52 | $13.52 | 335,500 | — | — |
| 2008-06-12 | $13.01 | $13.01 | 290,200 | — | — |
| 2008-06-11 | $12.88 | $12.88 | 260,000 | — | — |
| 2008-06-10 | $13.53 | $13.53 | 205,600 | — | — |
| 2008-06-09 | $13.24 | $13.24 | 244,500 | — | — |
| 2008-06-06 | $13.44 | $13.44 | 201,400 | — | — |
| 2008-06-05 | $14.56 | $14.56 | 128,600 | — | — |
| 2008-06-04 | $14.18 | $14.18 | 127,400 | — | — |
| 2008-06-03 | $13.83 | $13.83 | 229,800 | — | — |
| 2008-06-02 | $14.19 | $14.19 | 269,900 | — | — |
| 2008-05-30 | $14.56 | $14.56 | 335,700 | — | — |
| 2008-05-29 | $14.32 | $14.32 | 185,600 | — | — |
| 2008-05-28 | $13.92 | $13.92 | 149,900 | — | — |
| 2008-05-27 | $13.79 | $13.79 | 198,300 | — | — |
| 2008-05-23 | $13.38 | $13.38 | 635,500 | — | — |
| 2008-05-22 | $13.00 | $13.00 | 438,100 | — | — |
| 2008-05-21 | $13.55 | $13.55 | 220,800 | — | — |
| 2008-05-20 | $13.72 | $13.72 | 215,600 | — | — |
| 2008-05-19 | $13.72 | $13.72 | 238,300 | — | — |
| 2008-05-16 | $13.81 | $13.81 | 277,900 | — | — |
| 2008-05-15 | $13.88 | $13.88 | 153,000 | — | — |
| 2008-05-14 | $13.81 | $13.81 | 344,300 | — | — |
| 2008-05-13 | $13.48 | $13.48 | 238,200 | — | — |
| 2008-05-12 | $13.40 | $13.40 | 255,300 | — | — |
| 2008-05-09 | $12.66 | $12.66 | 190,400 | — | — |
| 2008-05-08 | $12.80 | $12.80 | 283,400 | — | — |
| 2008-05-07 | $12.83 | $12.83 | 245,400 | — | — |
| 2008-05-06 | $12.79 | $12.79 | 457,300 | — | — |
| 2008-05-05 | $12.54 | $12.54 | 352,100 | — | — |
| 2008-05-02 | $12.71 | $12.71 | 558,500 | — | — |
| 2008-05-01 | $12.70 | $12.70 | 711,500 | — | — |
| 2008-04-30 | $12.73 | $12.73 | 311,000 | — | — |
| 2008-04-29 | $12.94 | $12.94 | 432,200 | — | — |
| 2008-04-28 | $12.74 | $12.74 | 300,700 | — | — |
| 2008-04-25 | $12.85 | $12.85 | 310,300 | — | — |
| 2008-04-24 | $12.91 | $12.91 | 378,200 | — | — |
| 2008-04-23 | $12.67 | $12.67 | 332,600 | — | — |
| 2008-04-22 | $12.78 | $12.78 | 1,190,900 | — | — |
| 2008-04-21 | $12.93 | $12.93 | 575,400 | — | — |
| 2008-04-18 | $12.73 | $12.73 | 598,700 | — | — |
| 2008-04-17 | $13.00 | $13.00 | 774,400 | — | — |
| 2008-04-16 | $13.55 | $13.55 | 185,700 | — | — |
| 2008-04-15 | $12.92 | $12.92 | 180,900 | — | — |
| 2008-04-14 | $12.45 | $12.45 | 170,100 | — | — |
| 2008-04-11 | $12.46 | $12.46 | 457,000 | — | — |
| 2008-04-10 | $12.60 | $12.60 | 447,500 | — | — |
| 2008-04-09 | $12.65 | $12.65 | 281,400 | — | — |
| 2008-04-08 | $13.42 | $13.42 | 188,200 | — | — |
| 2008-04-07 | $13.55 | $13.55 | 180,500 | — | — |
| 2008-04-04 | $13.31 | $13.31 | 200,400 | — | — |
| 2008-04-03 | $13.57 | $13.57 | 608,200 | — | — |
| 2008-04-02 | $13.68 | $13.68 | 307,700 | — | — |
| 2008-04-01 | $13.62 | $13.62 | 306,800 | — | — |
| 2008-03-31 | $13.44 | $13.44 | 309,300 | — | — |
| 2008-03-28 | $13.67 | $13.67 | 187,500 | — | — |
| 2008-03-27 | $13.95 | $13.95 | 141,300 | — | — |
| 2008-03-26 | $14.21 | $14.21 | 250,500 | — | — |
| 2008-03-25 | $14.48 | $14.48 | 178,600 | — | — |
| 2008-03-24 | $14.24 | $14.24 | 266,000 | — | — |
| 2008-03-20 | $13.71 | $13.71 | 727,800 | — | — |
| 2008-03-19 | $13.43 | $13.43 | 295,000 | — | — |
| 2008-03-18 | $13.45 | $13.45 | 233,700 | — | — |
| 2008-03-17 | $12.60 | $12.60 | 148,800 | — | — |
| 2008-03-14 | $12.82 | $12.82 | 170,800 | — | — |
| 2008-03-13 | $13.21 | $13.21 | 239,700 | — | — |
| 2008-03-12 | $12.42 | $12.42 | 341,000 | — | — |
| 2008-03-11 | $12.83 | $12.83 | 325,800 | — | — |
| 2008-03-10 | $11.63 | $11.63 | 236,200 | — | — |
| 2008-03-07 | $11.88 | $11.88 | 209,600 | — | — |
| 2008-03-06 | $12.05 | $12.05 | 312,200 | — | — |
| 2008-03-05 | $12.73 | $12.73 | 219,500 | — | — |
| 2008-03-04 | $12.87 | $12.87 | 440,900 | — | — |
| 2008-03-03 | $13.05 | $13.05 | 522,800 | — | — |
| 2008-02-29 | $12.49 | $12.49 | 355,000 | — | — |
| 2008-02-28 | $12.65 | $12.65 | 206,700 | — | — |
| 2008-02-27 | $13.11 | $13.11 | 178,300 | — | — |
| 2008-02-26 | $12.86 | $12.86 | 375,000 | — | — |
| 2008-02-25 | $12.73 | $12.73 | 183,800 | — | — |
| 2008-02-22 | $12.64 | $12.64 | 201,900 | — | — |
| 2008-02-21 | $12.59 | $12.59 | 374,400 | — | — |
| 2008-02-20 | $12.67 | $12.67 | 167,800 | — | — |
| 2008-02-19 | $12.45 | $12.45 | 259,400 | — | — |
| 2008-02-15 | $12.15 | $12.15 | 222,700 | — | — |
| 2008-02-14 | $12.36 | $12.36 | 226,100 | — | — |
| 2008-02-13 | $12.57 | $12.57 | 270,700 | — | — |
| 2008-02-12 | $12.08 | $12.08 | 191,800 | — | — |
| 2008-02-11 | $12.01 | $12.01 | 310,200 | — | — |
| 2008-02-08 | $12.06 | $12.06 | 320,300 | — | — |
| 2008-02-07 | $12.06 | $12.06 | 485,400 | — | — |
| 2008-02-06 | $12.23 | $12.23 | 580,800 | — | — |
| 2008-02-05 | $13.43 | $13.43 | 247,600 | — | — |
| 2008-02-04 | $14.08 | $14.08 | 355,800 | — | — |
| 2008-02-01 | $14.85 | $14.85 | 605,400 | — | — |
| 2008-01-31 | $14.27 | $14.27 | 1,039,800 | — | — |
| 2008-01-30 | $14.93 | $14.93 | 606,200 | — | — |
| 2008-01-29 | $13.96 | $13.96 | 350,900 | — | — |
| 2008-01-28 | $13.46 | $13.46 | 316,200 | — | — |
| 2008-01-25 | $13.01 | $13.01 | 433,500 | — | — |
| 2008-01-24 | $12.87 | $12.87 | 385,300 | — | — |
| 2008-01-23 | $12.85 | $12.85 | 372,600 | — | — |
| 2008-01-22 | $11.71 | $11.71 | 352,800 | — | — |
| 2008-01-18 | $11.51 | $11.51 | 391,400 | — | — |
| 2008-01-17 | $11.91 | $11.91 | 247,200 | — | — |
| 2008-01-16 | $12.15 | $12.15 | 323,600 | — | — |
| 2008-01-15 | $12.01 | $12.01 | 263,600 | — | — |
| 2008-01-14 | $12.31 | $12.31 | 215,000 | — | — |
| 2008-01-11 | $12.21 | $12.21 | 229,500 | — | — |
| 2008-01-10 | $12.42 | $12.42 | 401,200 | — | — |
| 2008-01-09 | $12.20 | $12.20 | 464,200 | — | — |
| 2008-01-08 | $12.04 | $12.04 | 463,000 | — | — |
| 2008-01-07 | $12.70 | $12.70 | 515,500 | — | — |
| 2008-01-04 | $12.26 | $12.26 | 533,800 | — | — |
| 2008-01-03 | $12.93 | $12.93 | 479,900 | — | — |
| 2008-01-02 | $13.60 | $13.60 | 569,200 | — | — |