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
- 2007-04-23 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 | $12.90 | $13.11 | 633,300 | — | — |
| 2008-12-30 | $12.81 | $13.02 | 595,100 | — | — |
| 2008-12-29 | $12.65 | $12.86 | 516,100 | — | — |
| 2008-12-26 | $12.67 | $12.88 | 204,100 | — | — |
| 2008-12-24 | $12.63 | $12.84 | 184,000 | — | — |
| 2008-12-23 | $12.75 | $12.96 | 652,800 | — | — |
| 2008-12-22 | $12.72 | $12.93 | 742,700 | — | — |
| 2008-12-19 | $12.65 | $12.86 | 2,035,300 | — | — |
| 2008-12-18 | $12.26 | $12.46 | 630,400 | — | — |
| 2008-12-17 | $12.33 | $12.53 | 642,100 | — | — |
| 2008-12-16 | $12.67 | $12.88 | 657,600 | — | — |
| 2008-12-15 | $12.41 | $12.61 | 384,300 | — | — |
| 2008-12-12 | $12.47 | $12.67 | 623,500 | — | — |
| 2008-12-11 | $12.06 | $12.26 | 1,267,300 | — | — |
| 2008-12-10 | $12.23 | $12.43 | 514,800 | — | — |
| 2008-12-09 | $12.17 | $12.37 | 787,800 | — | — |
| 2008-12-08 | $12.41 | $12.61 | 599,500 | — | — |
| 2008-12-05 | $12.43 | $12.63 | 693,400 | — | — |
| 2008-12-04 | $12.45 | $12.65 | 767,500 | — | — |
| 2008-12-03 | $12.30 | $12.50 | 586,200 | — | — |
| 2008-12-02 | $12.17 | $12.37 | 1,572,200 | — | — |
| 2008-12-01 | $12.11 | $12.31 | 688,100 | — | — |
| 2008-11-28 | $12.83 | $13.04 | 563,000 | — | — |
| 2008-11-26 | $12.56 | $12.77 | 690,200 | — | — |
| 2008-11-25 | $12.66 | $12.87 | 4,149,200 | — | — |
| 2008-11-24 | $12.77 | $12.98 | 1,364,100 | — | — |
| 2008-11-21 | $12.67 | $12.88 | 1,488,800 | — | — |
| 2008-11-20 | $12.66 | $12.87 | 1,373,000 | — | — |
| 2008-11-19 | $12.72 | $12.93 | 1,008,200 | — | — |
| 2008-11-18 | $13.25 | $13.47 | 1,212,200 | — | — |
| 2008-11-17 | $13.04 | $13.25 | 772,800 | — | — |
| 2008-11-14 | $13.10 | $13.31 | 986,800 | — | — |
| 2008-11-13 | $13.15 | $13.37 | 1,102,500 | — | — |
| 2008-11-12 | $12.99 | $13.20 | 1,539,000 | — | — |
| 2008-11-11 | $13.05 | $13.21 | 563,700 | — | — |
| 2008-11-10 | $13.15 | $13.31 | 476,800 | — | — |
| 2008-11-07 | $13.33 | $13.50 | 431,200 | — | — |
| 2008-11-06 | $13.28 | $13.45 | 586,300 | — | — |
| 2008-11-05 | $13.59 | $13.76 | 1,304,200 | — | — |
| 2008-11-04 | $13.35 | $13.52 | 1,063,100 | — | — |
| 2008-11-03 | $13.04 | $13.20 | 469,400 | — | — |
| 2008-10-31 | $13.07 | $13.23 | 613,400 | — | — |
| 2008-10-30 | $13.01 | $13.17 | 848,000 | — | — |
| 2008-10-29 | $12.67 | $12.83 | 756,400 | — | — |
| 2008-10-28 | $12.30 | $12.45 | 801,400 | — | — |
| 2008-10-27 | $12.41 | $12.57 | 502,500 | — | — |
| 2008-10-24 | $12.53 | $12.69 | 413,000 | — | — |
| 2008-10-23 | $12.71 | $12.87 | 477,800 | — | — |
| 2008-10-22 | $12.75 | $12.91 | 428,200 | — | — |
| 2008-10-21 | $12.88 | $13.04 | 366,100 | — | — |
| 2008-10-20 | $13.23 | $13.40 | 579,400 | — | — |
| 2008-10-17 | $12.92 | $13.08 | 470,500 | — | — |
| 2008-10-16 | $13.00 | $13.16 | 708,300 | — | — |
| 2008-10-15 | $12.67 | $12.83 | 560,000 | — | — |
| 2008-10-14 | $12.77 | $12.93 | 779,000 | — | — |
| 2008-10-13 | $12.75 | $12.91 | 584,200 | — | — |
| 2008-10-10 | $12.37 | $12.52 | 1,518,700 | — | — |
| 2008-10-09 | $12.08 | $12.23 | 762,400 | — | — |
| 2008-10-08 | $12.58 | $12.74 | 428,800 | — | — |
| 2008-10-07 | $12.98 | $13.14 | 602,200 | — | — |
| 2008-10-06 | $13.07 | $13.23 | 549,200 | — | — |
| 2008-10-03 | $13.10 | $13.26 | 1,072,200 | — | — |
| 2008-10-02 | $12.63 | $12.79 | 459,900 | — | — |
| 2008-10-01 | $12.82 | $12.98 | 517,600 | — | — |
| 2008-09-30 | $12.52 | $12.68 | 442,500 | — | — |
| 2008-09-29 | $12.15 | $12.30 | 962,000 | — | — |
| 2008-09-26 | $12.95 | $13.11 | 691,900 | — | — |
| 2008-09-25 | $12.99 | $13.15 | 1,294,800 | — | — |
| 2008-09-24 | $12.90 | $13.06 | 1,392,100 | — | — |
| 2008-09-23 | $12.87 | $13.03 | 1,269,300 | — | — |
| 2008-09-22 | $13.30 | $13.47 | 657,400 | — | — |
| 2008-09-19 | $13.35 | $13.52 | 2,167,000 | — | — |
| 2008-09-18 | $12.63 | $12.79 | 2,253,300 | — | — |
| 2008-09-17 | $12.33 | $12.48 | 743,900 | — | — |
| 2008-09-16 | $12.26 | $12.41 | 1,281,700 | — | — |
| 2008-09-15 | $12.00 | $12.15 | 444,400 | — | — |
| 2008-09-12 | $12.30 | $12.45 | 408,700 | — | — |
| 2008-09-11 | $12.22 | $12.37 | 376,400 | — | — |
| 2008-09-10 | $12.31 | $12.46 | 439,500 | — | — |
| 2008-09-09 | $12.42 | $12.58 | 446,300 | — | — |
| 2008-09-08 | $12.44 | $12.60 | 462,200 | — | — |
| 2008-09-05 | $12.36 | $12.51 | 305,400 | — | — |
| 2008-09-04 | $12.22 | $12.37 | 308,100 | — | — |
| 2008-09-03 | $12.29 | $12.44 | 457,100 | — | — |
| 2008-09-02 | $12.15 | $12.30 | 344,600 | — | — |
| 2008-08-29 | $12.22 | $12.37 | 405,700 | — | — |
| 2008-08-28 | $12.15 | $12.30 | 433,700 | — | — |
| 2008-08-27 | $11.95 | $12.10 | 322,400 | — | — |
| 2008-08-26 | $11.96 | $12.11 | 314,700 | — | — |
| 2008-08-25 | $11.90 | $12.05 | 293,000 | — | — |
| 2008-08-22 | $11.87 | $12.02 | 364,400 | — | — |
| 2008-08-21 | $11.65 | $11.80 | 455,300 | — | — |
| 2008-08-20 | $11.86 | $12.01 | 480,000 | — | — |
| 2008-08-19 | $11.76 | $11.91 | 608,600 | — | — |
| 2008-08-18 | $11.93 | $12.08 | 635,800 | — | — |
| 2008-08-15 | $11.98 | $12.13 | 968,100 | — | — |
| 2008-08-14 | $11.67 | $11.82 | 577,100 | — | — |
| 2008-08-13 | $11.60 | $11.74 | 973,800 | — | — |
| 2008-08-12 | $11.60 | $11.69 | 561,000 | — | — |
| 2008-08-11 | $11.74 | $11.84 | 671,600 | — | — |
| 2008-08-08 | $11.42 | $11.51 | 496,900 | — | — |
| 2008-08-07 | $11.45 | $11.54 | 740,700 | — | — |
| 2008-08-06 | $11.38 | $11.47 | 632,100 | — | — |
| 2008-08-05 | $11.45 | $11.54 | 650,000 | — | — |
| 2008-08-04 | $11.40 | $11.49 | 527,200 | — | — |
| 2008-08-01 | $11.56 | $11.65 | 348,100 | — | — |
| 2008-07-31 | $11.39 | $11.48 | 620,900 | — | — |
| 2008-07-30 | $11.25 | $11.34 | 565,900 | — | — |
| 2008-07-29 | $11.35 | $11.44 | 477,200 | — | — |
| 2008-07-28 | $11.03 | $11.12 | 511,400 | — | — |
| 2008-07-25 | $11.06 | $11.15 | 553,700 | — | — |
| 2008-07-24 | $10.96 | $11.05 | 363,800 | — | — |
| 2008-07-23 | $11.17 | $11.26 | 529,800 | — | — |
| 2008-07-22 | $10.80 | $10.89 | 698,800 | — | — |
| 2008-07-21 | $10.90 | $10.99 | 464,300 | — | — |
| 2008-07-18 | $11.15 | $11.24 | 650,900 | — | — |
| 2008-07-17 | $10.90 | $10.99 | 913,600 | — | — |
| 2008-07-16 | $10.49 | $10.58 | 1,165,200 | — | — |
| 2008-07-15 | $9.55 | $9.63 | 2,438,800 | — | — |
| 2008-07-14 | $10.64 | $10.73 | 931,100 | — | — |
| 2008-07-11 | $11.04 | $11.13 | 762,800 | — | — |
| 2008-07-10 | $11.32 | $11.41 | 523,100 | — | — |
| 2008-07-09 | $11.38 | $11.47 | 596,200 | — | — |
| 2008-07-08 | $11.37 | $11.46 | 607,000 | — | — |
| 2008-07-07 | $11.45 | $11.54 | 419,900 | — | — |
| 2008-07-03 | $11.62 | $11.71 | 180,000 | — | — |
| 2008-07-02 | $11.55 | $11.64 | 413,200 | — | — |
| 2008-07-01 | $11.73 | $11.83 | 839,100 | — | — |
| 2008-06-30 | $11.59 | $11.68 | 513,600 | — | — |
| 2008-06-27 | $11.57 | $11.66 | 1,055,200 | — | — |
| 2008-06-26 | $11.65 | $11.74 | 450,400 | — | — |
| 2008-06-25 | $11.76 | $11.86 | 341,600 | — | — |
| 2008-06-24 | $11.78 | $11.88 | 570,400 | — | — |
| 2008-06-23 | $11.83 | $11.93 | 255,600 | — | — |
| 2008-06-20 | $11.87 | $11.97 | 416,300 | — | — |
| 2008-06-19 | $11.68 | $11.77 | 717,300 | — | — |
| 2008-06-18 | $11.98 | $12.08 | 873,200 | — | — |
| 2008-06-17 | $12.36 | $12.46 | 454,100 | — | — |
| 2008-06-16 | $12.40 | $12.50 | 409,800 | — | — |
| 2008-06-13 | $12.33 | $12.43 | 363,200 | — | — |
| 2008-06-12 | $12.24 | $12.34 | 378,000 | — | — |
| 2008-06-11 | $12.29 | $12.39 | 463,600 | — | — |
| 2008-06-10 | $12.44 | $12.54 | 525,400 | — | — |
| 2008-06-09 | $12.34 | $12.44 | 509,500 | — | — |
| 2008-06-06 | $12.48 | $12.58 | 441,900 | — | — |
| 2008-06-05 | $12.57 | $12.67 | 339,500 | — | — |
| 2008-06-04 | $12.52 | $12.62 | 436,400 | — | — |
| 2008-06-03 | $12.52 | $12.62 | 626,400 | — | — |
| 2008-06-02 | $12.49 | $12.59 | 491,700 | — | — |
| 2008-05-30 | $12.43 | $12.53 | 468,600 | — | — |
| 2008-05-29 | $12.39 | $12.49 | 356,800 | — | — |
| 2008-05-28 | $12.27 | $12.37 | 505,400 | — | — |
| 2008-05-27 | $12.12 | $12.22 | 290,100 | — | — |
| 2008-05-23 | $12.20 | $12.30 | 337,700 | — | — |
| 2008-05-22 | $12.23 | $12.33 | 374,400 | — | — |
| 2008-05-21 | $12.17 | $12.27 | 517,100 | — | — |
| 2008-05-20 | $12.22 | $12.32 | 922,800 | — | — |
| 2008-05-19 | $12.25 | $12.35 | 601,900 | — | — |
| 2008-05-16 | $12.54 | $12.64 | 429,000 | — | — |
| 2008-05-15 | $12.43 | $12.53 | 289,700 | — | — |
| 2008-05-14 | $12.53 | $12.63 | 387,600 | — | — |
| 2008-05-13 | $12.55 | $12.65 | 510,000 | — | — |
| 2008-05-12 | $12.39 | $12.49 | 424,600 | — | — |
| 2008-05-09 | $12.29 | $12.39 | 783,900 | — | — |
| 2008-05-08 | $12.19 | $12.24 | 607,900 | — | — |
| 2008-05-07 | $12.00 | $12.05 | 479,300 | — | — |
| 2008-05-06 | $12.14 | $12.19 | 451,300 | — | — |
| 2008-05-05 | $12.16 | $12.21 | 774,500 | — | — |
| 2008-05-02 | $12.25 | $12.30 | 520,400 | — | — |
| 2008-05-01 | $12.36 | $12.41 | 429,900 | — | — |
| 2008-04-30 | $12.23 | $12.28 | 432,800 | — | — |
| 2008-04-29 | $12.10 | $12.15 | 513,700 | — | — |
| 2008-04-28 | $12.00 | $12.05 | 422,300 | — | — |
| 2008-04-25 | $12.04 | $12.09 | 235,500 | — | — |
| 2008-04-24 | $12.02 | $12.07 | 279,200 | — | — |
| 2008-04-23 | $11.95 | $12.00 | 344,300 | — | — |
| 2008-04-22 | $11.90 | $11.95 | 305,100 | — | — |
| 2008-04-21 | $12.03 | $12.08 | 405,500 | — | — |
| 2008-04-18 | $11.87 | $11.92 | 272,600 | — | — |
| 2008-04-17 | $11.74 | $11.79 | 231,900 | — | — |
| 2008-04-16 | $11.98 | $12.03 | 191,100 | — | — |
| 2008-04-15 | $11.63 | $11.68 | 210,400 | — | — |
| 2008-04-14 | $11.65 | $11.70 | 290,200 | — | — |
| 2008-04-11 | $11.74 | $11.79 | 262,000 | — | — |
| 2008-04-10 | $11.81 | $11.86 | 364,500 | — | — |
| 2008-04-09 | $11.90 | $11.95 | 302,300 | — | — |
| 2008-04-08 | $11.92 | $11.97 | 763,600 | — | — |
| 2008-04-07 | $11.98 | $12.03 | 572,800 | — | — |
| 2008-04-04 | $12.11 | $12.16 | 593,000 | — | — |
| 2008-04-03 | $12.17 | $12.22 | 309,400 | — | — |
| 2008-04-02 | $12.30 | $12.35 | 489,700 | — | — |
| 2008-04-01 | $12.24 | $12.29 | 405,800 | — | — |
| 2008-03-31 | $12.03 | $12.08 | 1,306,900 | — | — |
| 2008-03-28 | $12.00 | $12.05 | 673,600 | — | — |
| 2008-03-27 | $12.08 | $12.13 | 1,093,300 | — | — |
| 2008-03-26 | $12.15 | $12.20 | 337,000 | — | — |
| 2008-03-25 | $12.15 | $12.20 | 286,900 | — | — |
| 2008-03-24 | $12.12 | $12.17 | 269,800 | — | — |
| 2008-03-20 | $12.08 | $12.13 | 201,500 | — | — |
| 2008-03-19 | $12.00 | $12.05 | 213,400 | — | — |
| 2008-03-18 | $12.10 | $12.15 | 496,400 | — | — |
| 2008-03-17 | $11.96 | $12.01 | 272,800 | — | — |
| 2008-03-14 | $12.10 | $12.15 | 651,300 | — | — |
| 2008-03-13 | $12.07 | $12.12 | 420,600 | — | — |
| 2008-03-12 | $12.00 | $12.05 | 294,600 | — | — |
| 2008-03-11 | $11.95 | $12.00 | 222,400 | — | — |
| 2008-03-10 | $11.92 | $11.97 | 194,500 | — | — |
| 2008-03-07 | $12.06 | $12.11 | 437,800 | — | — |
| 2008-03-06 | $12.15 | $12.20 | 476,300 | — | — |
| 2008-03-05 | $12.15 | $12.20 | 192,100 | — | — |
| 2008-03-04 | $12.14 | $12.19 | 1,033,200 | — | — |
| 2008-03-03 | $12.34 | $12.39 | 414,500 | — | — |
| 2008-02-29 | $12.40 | $12.45 | 535,300 | — | — |
| 2008-02-28 | $12.60 | $12.65 | 123,500 | — | — |
| 2008-02-27 | $12.71 | $12.76 | 213,600 | — | — |
| 2008-02-26 | $12.62 | $12.67 | 306,900 | — | — |
| 2008-02-25 | $12.46 | $12.51 | 152,700 | — | — |
| 2008-02-22 | $12.50 | $12.55 | 179,200 | — | — |
| 2008-02-21 | $12.59 | $12.64 | 256,700 | — | — |
| 2008-02-20 | $12.56 | $12.56 | 246,900 | — | — |
| 2008-02-19 | $12.36 | $12.36 | 164,200 | — | — |
| 2008-02-15 | $12.30 | $12.30 | 202,100 | — | — |
| 2008-02-14 | $12.30 | $12.30 | 177,000 | — | — |
| 2008-02-13 | $12.31 | $12.31 | 246,200 | — | — |
| 2008-02-12 | $12.34 | $12.34 | 317,900 | — | — |
| 2008-02-11 | $12.21 | $12.21 | 832,500 | — | — |
| 2008-02-08 | $11.54 | $11.54 | 195,100 | — | — |
| 2008-02-07 | $11.57 | $11.57 | 246,200 | — | — |
| 2008-02-06 | $11.74 | $11.74 | 224,200 | — | — |
| 2008-02-05 | $11.96 | $11.96 | 230,500 | — | — |
| 2008-02-04 | $12.05 | $12.05 | 306,100 | — | — |
| 2008-02-01 | $12.02 | $12.02 | 554,200 | — | — |
| 2008-01-31 | $11.94 | $11.94 | 284,700 | — | — |
| 2008-01-30 | $11.71 | $11.71 | 419,300 | — | — |
| 2008-01-29 | $11.71 | $11.71 | 391,900 | — | — |
| 2008-01-28 | $11.42 | $11.42 | 323,600 | — | — |
| 2008-01-25 | $11.32 | $11.32 | 195,100 | — | — |
| 2008-01-24 | $11.17 | $11.17 | 522,600 | — | — |
| 2008-01-23 | $11.26 | $11.26 | 667,600 | — | — |
| 2008-01-22 | $11.02 | $11.02 | 512,300 | — | — |
| 2008-01-18 | $10.89 | $10.89 | 612,600 | — | — |
| 2008-01-17 | $10.86 | $10.86 | 378,500 | — | — |
| 2008-01-16 | $10.69 | $10.69 | 618,000 | — | — |
| 2008-01-15 | $10.87 | $10.87 | 502,300 | — | — |
| 2008-01-14 | $10.99 | $10.99 | 387,200 | — | — |
| 2008-01-11 | $11.20 | $11.20 | 251,500 | — | — |
| 2008-01-10 | $11.34 | $11.34 | 496,600 | — | — |
| 2008-01-09 | $11.35 | $11.35 | 548,300 | — | — |
| 2008-01-08 | $11.25 | $11.25 | 359,500 | — | — |
| 2008-01-07 | $11.46 | $11.46 | 958,800 | — | — |
| 2008-01-04 | $11.35 | $11.35 | 469,700 | — | — |
| 2008-01-03 | $11.67 | $11.67 | 593,900 | — | — |
| 2008-01-02 | $11.84 | $11.84 | 292,800 | — | — |