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
- 1993-03-02 to 2026-08-31
- 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 | $10.00 | $17.42 | 2,500 | — | — |
| 2008-12-30 | $10.15 | $17.68 | 1,800 | — | — |
| 2008-12-29 | $9.86 | $17.18 | 2,200 | — | — |
| 2008-12-26 | $9.86 | $17.18 | 5,900 | — | — |
| 2008-12-24 | $10.50 | $18.29 | 1,400 | — | — |
| 2008-12-23 | $9.99 | $17.41 | 47,600 | — | — |
| 2008-12-22 | $9.41 | $16.39 | 1,500 | — | — |
| 2008-12-19 | $9.00 | $15.68 | 3,700 | — | — |
| 2008-12-18 | $9.59 | $16.71 | 800 | — | — |
| 2008-12-17 | $9.18 | $15.99 | 2,600 | — | — |
| 2008-12-16 | $9.41 | $16.39 | 900 | — | — |
| 2008-12-15 | $9.43 | $16.43 | 1,600 | — | — |
| 2008-12-12 | $9.00 | $15.68 | 0 | — | — |
| 2008-12-11 | $9.00 | $15.68 | 0 | — | — |
| 2008-12-10 | $9.00 | $15.68 | 4,900 | — | — |
| 2008-12-09 | $9.20 | $16.03 | 1,300 | — | — |
| 2008-12-08 | $9.20 | $16.03 | 200 | — | — |
| 2008-12-05 | $8.80 | $15.33 | 1,800 | — | — |
| 2008-12-04 | $9.00 | $15.68 | 2,400 | — | — |
| 2008-12-03 | $9.00 | $15.68 | 11,100 | — | — |
| 2008-12-02 | $7.88 | $13.73 | 3,800 | — | — |
| 2008-12-01 | $7.95 | $13.85 | 4,300 | — | — |
| 2008-11-28 | $9.01 | $15.70 | 800 | — | — |
| 2008-11-26 | $9.03 | $15.73 | 1,400 | — | — |
| 2008-11-25 | $8.77 | $15.28 | 3,200 | — | — |
| 2008-11-24 | $7.60 | $13.00 | 2,600 | — | — |
| 2008-11-21 | $8.75 | $14.96 | 4,800 | — | — |
| 2008-11-20 | $8.35 | $14.28 | 1,800 | — | — |
| 2008-11-19 | $9.24 | $15.80 | 700 | — | — |
| 2008-11-18 | $9.25 | $15.82 | 5,000 | — | — |
| 2008-11-17 | $9.31 | $15.92 | 1,000 | — | — |
| 2008-11-14 | $9.95 | $17.02 | 0 | — | — |
| 2008-11-13 | $9.95 | $17.02 | 100 | — | — |
| 2008-11-12 | $9.60 | $16.42 | 0 | — | — |
| 2008-11-11 | $9.60 | $16.42 | 0 | — | — |
| 2008-11-10 | $9.60 | $16.42 | 1,500 | — | — |
| 2008-11-07 | $9.70 | $16.59 | 600 | — | — |
| 2008-11-06 | $10.38 | $17.75 | 0 | — | — |
| 2008-11-05 | $10.38 | $17.75 | 0 | — | — |
| 2008-11-04 | $10.38 | $17.75 | 1,100 | — | — |
| 2008-11-03 | $10.50 | $17.96 | 700 | — | — |
| 2008-10-31 | $10.46 | $17.89 | 1,300 | — | — |
| 2008-10-30 | $10.00 | $17.10 | 3,400 | — | — |
| 2008-10-29 | $10.00 | $17.10 | 600 | — | — |
| 2008-10-28 | $10.19 | $17.43 | 900 | — | — |
| 2008-10-27 | $10.40 | $17.79 | 100 | — | — |
| 2008-10-24 | $10.50 | $17.96 | 2,800 | — | — |
| 2008-10-23 | $10.98 | $18.78 | 600 | — | — |
| 2008-10-22 | $10.99 | $18.80 | 3,900 | — | — |
| 2008-10-21 | $10.97 | $18.76 | 200 | — | — |
| 2008-10-20 | $10.10 | $17.27 | 1,300 | — | — |
| 2008-10-17 | $10.10 | $17.27 | 400 | — | — |
| 2008-10-16 | $10.50 | $17.96 | 100 | — | — |
| 2008-10-15 | $10.04 | $17.17 | 2,100 | — | — |
| 2008-10-14 | $10.38 | $17.75 | 1,500 | — | — |
| 2008-10-13 | $9.25 | $15.82 | 4,800 | — | — |
| 2008-10-10 | $9.99 | $17.08 | 3,900 | — | — |
| 2008-10-09 | $10.00 | $17.10 | 1,000 | — | — |
| 2008-10-08 | $10.10 | $17.27 | 1,700 | — | — |
| 2008-10-07 | $11.00 | $18.81 | 400 | — | — |
| 2008-10-06 | $11.00 | $18.81 | 1,000 | — | — |
| 2008-10-03 | $10.35 | $17.70 | 3,000 | — | — |
| 2008-10-02 | $10.99 | $18.80 | 3,200 | — | — |
| 2008-10-01 | $10.06 | $17.20 | 7,600 | — | — |
| 2008-09-30 | $10.00 | $17.10 | 1,900 | — | — |
| 2008-09-29 | $10.50 | $17.96 | 1,700 | — | — |
| 2008-09-26 | $9.76 | $16.69 | 3,300 | — | — |
| 2008-09-25 | $10.07 | $17.22 | 2,700 | — | — |
| 2008-09-24 | $10.97 | $18.76 | 2,000 | — | — |
| 2008-09-23 | $11.00 | $18.81 | 100 | — | — |
| 2008-09-22 | $11.00 | $18.81 | 400 | — | — |
| 2008-09-19 | $9.75 | $16.67 | 2,900 | — | — |
| 2008-09-18 | $10.26 | $17.55 | 1,600 | — | — |
| 2008-09-17 | $10.01 | $17.12 | 600 | — | — |
| 2008-09-16 | $10.40 | $17.79 | 4,700 | — | — |
| 2008-09-15 | $10.90 | $18.64 | 100 | — | — |
| 2008-09-12 | $10.75 | $18.38 | 300 | — | — |
| 2008-09-11 | $10.75 | $18.38 | 1,900 | — | — |
| 2008-09-10 | $11.00 | $18.81 | 2,800 | — | — |
| 2008-09-09 | $10.90 | $18.64 | 1,700 | — | — |
| 2008-09-08 | $10.75 | $18.38 | 1,900 | — | — |
| 2008-09-05 | $10.85 | $18.56 | 200 | — | — |
| 2008-09-04 | $10.71 | $18.32 | 7,200 | — | — |
| 2008-09-03 | $9.67 | $16.54 | 200 | — | — |
| 2008-09-02 | $9.59 | $16.16 | 3,000 | — | — |
| 2008-08-29 | $9.25 | $15.59 | 2,800 | — | — |
| 2008-08-28 | $10.17 | $17.14 | 600 | — | — |
| 2008-08-27 | $10.00 | $16.85 | 3,900 | — | — |
| 2008-08-26 | $11.00 | $18.54 | 300 | — | — |
| 2008-08-25 | $11.00 | $18.54 | 0 | — | — |
| 2008-08-22 | $11.00 | $18.54 | 100 | — | — |
| 2008-08-21 | $10.90 | $18.37 | 200 | — | — |
| 2008-08-20 | $10.90 | $18.37 | 1,700 | — | — |
| 2008-08-19 | $10.74 | $18.10 | 100 | — | — |
| 2008-08-18 | $10.99 | $18.52 | 400 | — | — |
| 2008-08-15 | $11.00 | $18.54 | 1,800 | — | — |
| 2008-08-14 | $10.22 | $17.22 | 2,600 | — | — |
| 2008-08-13 | $10.15 | $17.11 | 5,300 | — | — |
| 2008-08-12 | $10.00 | $16.85 | 1,700 | — | — |
| 2008-08-11 | $9.92 | $16.72 | 4,600 | — | — |
| 2008-08-08 | $9.01 | $15.18 | 400 | — | — |
| 2008-08-07 | $9.25 | $15.59 | 500 | — | — |
| 2008-08-06 | $9.22 | $15.54 | 1,700 | — | — |
| 2008-08-05 | $9.20 | $15.50 | 1,100 | — | — |
| 2008-08-04 | $10.00 | $16.85 | 500 | — | — |
| 2008-08-01 | $9.93 | $16.73 | 1,200 | — | — |
| 2008-07-31 | $9.25 | $15.59 | 0 | — | — |
| 2008-07-30 | $9.25 | $15.59 | 0 | — | — |
| 2008-07-29 | $9.25 | $15.59 | 300 | — | — |
| 2008-07-28 | $9.05 | $15.25 | 0 | — | — |
| 2008-07-25 | $9.05 | $15.25 | 1,500 | — | — |
| 2008-07-24 | $9.00 | $15.17 | 500 | — | — |
| 2008-07-23 | $9.95 | $16.77 | 100 | — | — |
| 2008-07-22 | $9.30 | $15.67 | 200 | — | — |
| 2008-07-21 | $9.30 | $15.67 | 1,300 | — | — |
| 2008-07-18 | $9.36 | $15.77 | 3,400 | — | — |
| 2008-07-17 | $8.65 | $14.58 | 14,000 | — | — |
| 2008-07-16 | $9.11 | $15.35 | 3,800 | — | — |
| 2008-07-15 | $8.59 | $14.48 | 0 | — | — |
| 2008-07-14 | $8.59 | $14.48 | 200 | — | — |
| 2008-07-11 | $9.05 | $15.25 | 0 | — | — |
| 2008-07-10 | $9.05 | $15.25 | 400 | — | — |
| 2008-07-09 | $9.56 | $16.11 | 0 | — | — |
| 2008-07-08 | $9.56 | $16.11 | 0 | — | — |
| 2008-07-07 | $9.56 | $16.11 | 0 | — | — |
| 2008-07-03 | $9.56 | $16.11 | 2,500 | — | — |
| 2008-07-02 | $9.74 | $16.41 | 0 | — | — |
| 2008-07-01 | $9.74 | $16.41 | 0 | — | — |
| 2008-06-30 | $9.74 | $16.41 | 700 | — | — |
| 2008-06-27 | $9.50 | $16.01 | 0 | — | — |
| 2008-06-26 | $9.50 | $16.01 | 1,500 | — | — |
| 2008-06-25 | $9.50 | $16.01 | 300 | — | — |
| 2008-06-24 | $9.79 | $16.50 | 1,400 | — | — |
| 2008-06-23 | $9.17 | $15.45 | 1,300 | — | — |
| 2008-06-20 | $9.85 | $16.60 | 1,300 | — | — |
| 2008-06-19 | $9.25 | $15.59 | 2,000 | — | — |
| 2008-06-18 | $9.26 | $15.61 | 0 | — | — |
| 2008-06-17 | $9.26 | $15.61 | 500 | — | — |
| 2008-06-16 | $9.27 | $15.62 | 1,200 | — | — |
| 2008-06-13 | $9.25 | $15.59 | 0 | — | — |
| 2008-06-12 | $9.25 | $15.59 | 2,100 | — | — |
| 2008-06-11 | $9.50 | $16.01 | 800 | — | — |
| 2008-06-10 | $9.50 | $16.01 | 0 | — | — |
| 2008-06-09 | $9.50 | $16.01 | 400 | — | — |
| 2008-06-06 | $9.50 | $16.01 | 200 | — | — |
| 2008-06-05 | $9.50 | $16.01 | 100 | — | — |
| 2008-06-04 | $9.50 | $16.01 | 600 | — | — |
| 2008-06-03 | $9.40 | $15.84 | 900 | — | — |
| 2008-06-02 | $9.62 | $16.21 | 1,400 | — | — |
| 2008-05-30 | $9.65 | $16.26 | 3,800 | — | — |
| 2008-05-29 | $9.70 | $16.35 | 0 | — | — |
| 2008-05-28 | $9.70 | $16.35 | 6,600 | — | — |
| 2008-05-27 | $9.75 | $16.43 | 1,700 | — | — |
| 2008-05-23 | $11.00 | $18.54 | 0 | — | — |
| 2008-05-22 | $11.00 | $18.54 | 1,700 | — | — |
| 2008-05-21 | $10.50 | $17.69 | 1,000 | — | — |
| 2008-05-20 | $9.75 | $16.21 | 1,400 | — | — |
| 2008-05-19 | $9.75 | $16.21 | 0 | — | — |
| 2008-05-16 | $9.75 | $16.21 | 0 | — | — |
| 2008-05-15 | $9.75 | $16.21 | 300 | — | — |
| 2008-05-14 | $9.76 | $16.23 | 1,300 | — | — |
| 2008-05-13 | $10.40 | $17.29 | 600 | — | — |
| 2008-05-12 | $9.70 | $16.13 | 0 | — | — |
| 2008-05-09 | $9.70 | $16.13 | 800 | — | — |
| 2008-05-08 | $10.73 | $17.84 | 1,400 | — | — |
| 2008-05-07 | $10.14 | $16.86 | 400 | — | — |
| 2008-05-06 | $10.49 | $17.44 | 900 | — | — |
| 2008-05-05 | $9.37 | $15.58 | 500 | — | — |
| 2008-05-02 | $9.35 | $15.55 | 700 | — | — |
| 2008-05-01 | $10.25 | $17.04 | 100 | — | — |
| 2008-04-30 | $10.25 | $17.04 | 200 | — | — |
| 2008-04-29 | $9.80 | $16.30 | 700 | — | — |
| 2008-04-28 | $9.75 | $16.21 | 100 | — | — |
| 2008-04-25 | $10.00 | $16.63 | 200 | — | — |
| 2008-04-24 | $9.55 | $15.88 | 400 | — | — |
| 2008-04-23 | $10.24 | $17.03 | 0 | — | — |
| 2008-04-22 | $10.24 | $17.03 | 2,200 | — | — |
| 2008-04-21 | $10.04 | $16.69 | 1,300 | — | — |
| 2008-04-18 | $9.99 | $16.61 | 300 | — | — |
| 2008-04-17 | $10.00 | $16.63 | 1,800 | — | — |
| 2008-04-16 | $9.99 | $16.61 | 300 | — | — |
| 2008-04-15 | $10.05 | $16.71 | 5,700 | — | — |
| 2008-04-14 | $9.25 | $15.38 | 2,100 | — | — |
| 2008-04-11 | $9.50 | $15.80 | 500 | — | — |
| 2008-04-10 | $9.26 | $15.40 | 2,000 | — | — |
| 2008-04-09 | $9.25 | $15.38 | 800 | — | — |
| 2008-04-08 | $9.25 | $15.38 | 600 | — | — |
| 2008-04-07 | $9.25 | $15.38 | 500 | — | — |
| 2008-04-04 | $9.48 | $15.76 | 1,000 | — | — |
| 2008-04-03 | $9.25 | $15.38 | 700 | — | — |
| 2008-04-02 | $9.25 | $15.38 | 100 | — | — |
| 2008-04-01 | $9.29 | $15.45 | 500 | — | — |
| 2008-03-31 | $9.74 | $16.20 | 4,600 | — | — |
| 2008-03-28 | $10.00 | $16.63 | 400 | — | — |
| 2008-03-27 | $9.65 | $16.05 | 500 | — | — |
| 2008-03-26 | $9.63 | $16.01 | 600 | — | — |
| 2008-03-25 | $9.24 | $15.36 | 0 | — | — |
| 2008-03-24 | $9.24 | $15.36 | 400 | — | — |
| 2008-03-20 | $9.35 | $15.55 | 4,300 | — | — |
| 2008-03-19 | $9.20 | $15.30 | 600 | — | — |
| 2008-03-18 | $9.20 | $15.30 | 6,700 | — | — |
| 2008-03-17 | $9.25 | $15.38 | 2,600 | — | — |
| 2008-03-14 | $9.21 | $15.31 | 800 | — | — |
| 2008-03-13 | $9.20 | $15.30 | 0 | — | — |
| 2008-03-12 | $9.20 | $15.30 | 0 | — | — |
| 2008-03-11 | $9.20 | $15.30 | 0 | — | — |
| 2008-03-10 | $9.20 | $15.30 | 600 | — | — |
| 2008-03-07 | $9.15 | $15.21 | 1,800 | — | — |
| 2008-03-06 | $9.64 | $16.03 | 0 | — | — |
| 2008-03-05 | $9.64 | $16.03 | 1,100 | — | — |
| 2008-03-04 | $9.25 | $15.16 | 0 | — | — |
| 2008-03-03 | $9.25 | $15.16 | 5,300 | — | — |
| 2008-02-29 | $9.32 | $15.28 | 400 | — | — |
| 2008-02-28 | $9.99 | $16.38 | 0 | — | — |
| 2008-02-27 | $9.99 | $16.38 | 0 | — | — |
| 2008-02-26 | $9.99 | $16.38 | 0 | — | — |
| 2008-02-25 | $9.99 | $16.38 | 1,000 | — | — |
| 2008-02-22 | $10.20 | $16.72 | 0 | — | — |
| 2008-02-21 | $10.20 | $16.72 | 100 | — | — |
| 2008-02-20 | $9.50 | $15.57 | 100 | — | — |
| 2008-02-19 | $10.25 | $16.80 | 600 | — | — |
| 2008-02-15 | $9.25 | $15.16 | 600 | — | — |
| 2008-02-14 | $9.32 | $15.28 | 800 | — | — |
| 2008-02-13 | $10.08 | $16.53 | 2,100 | — | — |
| 2008-02-12 | $9.17 | $15.03 | 0 | — | — |
| 2008-02-11 | $9.17 | $15.03 | 4,100 | — | — |
| 2008-02-08 | $9.74 | $15.97 | 1,400 | — | — |
| 2008-02-07 | $9.50 | $15.57 | 400 | — | — |
| 2008-02-06 | $9.90 | $16.23 | 400 | — | — |
| 2008-02-05 | $9.50 | $15.57 | 2,600 | — | — |
| 2008-02-04 | $8.98 | $14.72 | 200 | — | — |
| 2008-02-01 | $8.98 | $14.72 | 1,100 | — | — |
| 2008-01-31 | $8.98 | $14.72 | 800 | — | — |
| 2008-01-30 | $8.99 | $14.74 | 2,100 | — | — |
| 2008-01-29 | $8.98 | $14.72 | 300 | — | — |
| 2008-01-28 | $8.98 | $14.72 | 200 | — | — |
| 2008-01-25 | $8.96 | $14.69 | 1,100 | — | — |
| 2008-01-24 | $8.76 | $14.36 | 1,800 | — | — |
| 2008-01-23 | $8.76 | $14.36 | 2,200 | — | — |
| 2008-01-22 | $8.70 | $14.26 | 2,600 | — | — |
| 2008-01-18 | $8.70 | $14.26 | 2,000 | — | — |
| 2008-01-17 | $9.05 | $14.84 | 2,600 | — | — |
| 2008-01-16 | $9.37 | $15.36 | 1,700 | — | — |
| 2008-01-15 | $10.09 | $16.54 | 7,600 | — | — |
| 2008-01-14 | $10.32 | $16.92 | 300 | — | — |
| 2008-01-11 | $10.60 | $17.38 | 500 | — | — |
| 2008-01-10 | $10.32 | $16.92 | 200 | — | — |
| 2008-01-09 | $10.30 | $16.89 | 3,000 | — | — |
| 2008-01-08 | $10.30 | $16.89 | 800 | — | — |
| 2008-01-07 | $10.45 | $17.13 | 1,300 | — | — |
| 2008-01-04 | $10.30 | $16.89 | 1,400 | — | — |
| 2008-01-03 | $10.15 | $16.64 | 200 | — | — |
| 2008-01-02 | $10.15 | $16.64 | 1,800 | — | — |