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
- 2005-07-01 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 | $10.09 | $10.09 | 216,800 | — | — |
| 2008-12-30 | $9.90 | $9.90 | 153,600 | — | — |
| 2008-12-29 | $8.95 | $8.95 | 141,200 | — | — |
| 2008-12-26 | $9.47 | $9.47 | 55,500 | — | — |
| 2008-12-24 | $9.59 | $9.59 | 56,300 | — | — |
| 2008-12-23 | $9.58 | $9.58 | 142,000 | — | — |
| 2008-12-22 | $9.27 | $9.27 | 183,800 | — | — |
| 2008-12-19 | $9.01 | $9.01 | 550,200 | — | — |
| 2008-12-18 | $9.86 | $9.86 | 201,400 | — | — |
| 2008-12-17 | $9.89 | $9.89 | 168,400 | — | — |
| 2008-12-16 | $10.24 | $10.24 | 134,700 | — | — |
| 2008-12-15 | $9.29 | $9.29 | 122,600 | — | — |
| 2008-12-12 | $9.97 | $9.97 | 187,500 | — | — |
| 2008-12-11 | $9.78 | $9.78 | 116,200 | — | — |
| 2008-12-10 | $10.27 | $10.27 | 128,500 | — | — |
| 2008-12-09 | $10.36 | $10.36 | 88,300 | — | — |
| 2008-12-08 | $11.12 | $11.12 | 170,900 | — | — |
| 2008-12-05 | $11.18 | $11.18 | 116,400 | — | — |
| 2008-12-04 | $11.05 | $11.05 | 138,700 | — | — |
| 2008-12-03 | $10.95 | $10.95 | 95,000 | — | — |
| 2008-12-02 | $10.54 | $10.54 | 65,800 | — | — |
| 2008-12-01 | $9.33 | $9.33 | 118,700 | — | — |
| 2008-11-28 | $11.02 | $11.02 | 79,000 | — | — |
| 2008-11-26 | $10.70 | $10.70 | 146,500 | — | — |
| 2008-11-25 | $10.43 | $10.43 | 164,900 | — | — |
| 2008-11-24 | $9.92 | $9.92 | 280,100 | — | — |
| 2008-11-21 | $10.17 | $10.17 | 293,700 | — | — |
| 2008-11-20 | $9.80 | $9.80 | 309,400 | — | — |
| 2008-11-19 | $9.34 | $9.34 | 153,500 | — | — |
| 2008-11-18 | $11.00 | $11.00 | 82,300 | — | — |
| 2008-11-17 | $10.99 | $10.99 | 63,800 | — | — |
| 2008-11-14 | $11.15 | $11.15 | 101,100 | — | — |
| 2008-11-13 | $12.52 | $12.52 | 226,100 | — | — |
| 2008-11-12 | $11.35 | $11.35 | 104,500 | — | — |
| 2008-11-11 | $11.97 | $11.97 | 95,800 | — | — |
| 2008-11-10 | $12.13 | $12.13 | 74,500 | — | — |
| 2008-11-07 | $13.00 | $13.00 | 133,300 | — | — |
| 2008-11-06 | $13.34 | $13.34 | 163,600 | — | — |
| 2008-11-05 | $12.64 | $12.64 | 140,900 | — | — |
| 2008-11-04 | $14.59 | $14.59 | 104,600 | — | — |
| 2008-11-03 | $14.47 | $14.47 | 104,500 | — | — |
| 2008-10-31 | $14.81 | $14.81 | 185,700 | — | — |
| 2008-10-30 | $13.78 | $13.78 | 63,600 | — | — |
| 2008-10-29 | $12.90 | $12.90 | 128,800 | — | — |
| 2008-10-28 | $12.95 | $12.95 | 180,200 | — | — |
| 2008-10-27 | $11.68 | $11.68 | 148,700 | — | — |
| 2008-10-24 | $12.05 | $12.05 | 164,700 | — | — |
| 2008-10-23 | $12.74 | $12.74 | 106,800 | — | — |
| 2008-10-22 | $12.83 | $12.83 | 165,700 | — | — |
| 2008-10-21 | $14.15 | $14.15 | 102,000 | — | — |
| 2008-10-20 | $14.50 | $14.50 | 90,800 | — | — |
| 2008-10-17 | $13.00 | $13.00 | 102,800 | — | — |
| 2008-10-16 | $13.75 | $13.75 | 184,800 | — | — |
| 2008-10-15 | $12.85 | $12.85 | 102,300 | — | — |
| 2008-10-14 | $14.40 | $14.40 | 91,500 | — | — |
| 2008-10-13 | $14.72 | $14.72 | 71,900 | — | — |
| 2008-10-10 | $12.75 | $12.75 | 259,000 | — | — |
| 2008-10-09 | $10.30 | $10.30 | 245,900 | — | — |
| 2008-10-08 | $13.65 | $13.65 | 119,500 | — | — |
| 2008-10-07 | $14.11 | $14.11 | 62,400 | — | — |
| 2008-10-06 | $14.87 | $14.87 | 127,700 | — | — |
| 2008-10-03 | $15.34 | $15.34 | 145,400 | — | — |
| 2008-10-02 | $15.70 | $15.70 | 303,000 | — | — |
| 2008-10-01 | $15.24 | $15.24 | 87,200 | — | — |
| 2008-09-30 | $15.46 | $15.46 | 129,400 | — | — |
| 2008-09-29 | $15.50 | $15.50 | 98,300 | — | — |
| 2008-09-26 | $15.64 | $15.64 | 108,400 | — | — |
| 2008-09-25 | $15.78 | $15.78 | 154,600 | — | — |
| 2008-09-24 | $14.68 | $14.68 | 57,900 | — | — |
| 2008-09-23 | $14.73 | $14.73 | 153,300 | — | — |
| 2008-09-22 | $14.85 | $14.85 | 262,600 | — | — |
| 2008-09-19 | $15.61 | $15.61 | 14,100 | — | — |
| 2008-09-18 | $25.75 | $25.75 | 579,700 | — | — |
| 2008-09-17 | $15.75 | $15.75 | 391,600 | — | — |
| 2008-09-16 | $16.30 | $16.30 | 287,700 | — | — |
| 2008-09-15 | $14.83 | $14.83 | 165,800 | — | — |
| 2008-09-12 | $14.84 | $14.84 | 87,500 | — | — |
| 2008-09-11 | $14.87 | $14.87 | 133,400 | — | — |
| 2008-09-10 | $14.26 | $14.26 | 119,700 | — | — |
| 2008-09-09 | $14.34 | $14.34 | 107,000 | — | — |
| 2008-09-08 | $14.53 | $14.53 | 129,000 | — | — |
| 2008-09-05 | $13.95 | $13.95 | 57,900 | — | — |
| 2008-09-04 | $13.89 | $13.89 | 66,700 | — | — |
| 2008-09-03 | $14.46 | $14.46 | 83,700 | — | — |
| 2008-09-02 | $13.62 | $13.62 | 73,300 | — | — |
| 2008-08-29 | $13.00 | $13.00 | 69,800 | — | — |
| 2008-08-28 | $12.92 | $12.92 | 58,100 | — | — |
| 2008-08-27 | $12.70 | $12.70 | 75,800 | — | — |
| 2008-08-26 | $12.22 | $12.22 | 45,500 | — | — |
| 2008-08-25 | $12.34 | $12.34 | 82,200 | — | — |
| 2008-08-22 | $13.39 | $13.39 | 60,800 | — | — |
| 2008-08-21 | $13.25 | $13.25 | 48,200 | — | — |
| 2008-08-20 | $13.20 | $13.20 | 79,000 | — | — |
| 2008-08-19 | $12.28 | $12.28 | 108,800 | — | — |
| 2008-08-18 | $12.95 | $12.95 | 110,500 | — | — |
| 2008-08-15 | $14.08 | $14.08 | 239,100 | — | — |
| 2008-08-14 | $14.70 | $14.70 | 133,100 | — | — |
| 2008-08-13 | $15.14 | $15.14 | 118,200 | — | — |
| 2008-08-12 | $15.32 | $15.32 | 99,300 | — | — |
| 2008-08-11 | $15.24 | $15.24 | 422,000 | — | — |
| 2008-08-08 | $13.81 | $13.81 | 105,700 | — | — |
| 2008-08-07 | $13.09 | $13.09 | 109,900 | — | — |
| 2008-08-06 | $13.97 | $13.97 | 187,200 | — | — |
| 2008-08-05 | $12.66 | $12.66 | 188,900 | — | — |
| 2008-08-04 | $10.66 | $10.66 | 73,500 | — | — |
| 2008-08-01 | $10.56 | $10.56 | 84,300 | — | — |
| 2008-07-31 | $10.04 | $10.04 | 188,600 | — | — |
| 2008-07-30 | $11.14 | $11.14 | 86,000 | — | — |
| 2008-07-29 | $11.59 | $11.59 | 96,100 | — | — |
| 2008-07-28 | $10.10 | $10.10 | 108,400 | — | — |
| 2008-07-25 | $10.77 | $10.77 | 113,400 | — | — |
| 2008-07-24 | $9.90 | $9.90 | 99,200 | — | — |
| 2008-07-23 | $10.88 | $10.88 | 197,600 | — | — |
| 2008-07-22 | $10.10 | $10.10 | 259,200 | — | — |
| 2008-07-21 | $10.12 | $10.12 | 91,100 | — | — |
| 2008-07-18 | $9.46 | $9.46 | 141,200 | — | — |
| 2008-07-17 | $10.10 | $10.10 | 120,200 | — | — |
| 2008-07-16 | $8.42 | $8.42 | 138,000 | — | — |
| 2008-07-15 | $7.18 | $7.18 | 184,800 | — | — |
| 2008-07-14 | $7.25 | $7.25 | 174,600 | — | — |
| 2008-07-11 | $8.40 | $8.40 | 113,100 | — | — |
| 2008-07-10 | $8.44 | $8.44 | 118,300 | — | — |
| 2008-07-09 | $8.33 | $8.33 | 102,800 | — | — |
| 2008-07-08 | $8.39 | $8.39 | 201,200 | — | — |
| 2008-07-07 | $7.50 | $7.50 | 146,800 | — | — |
| 2008-07-03 | $7.62 | $7.62 | 71,700 | — | — |
| 2008-07-02 | $7.53 | $7.53 | 232,500 | — | — |
| 2008-07-01 | $8.06 | $8.06 | 340,900 | — | — |
| 2008-06-30 | $7.76 | $7.76 | 282,000 | — | — |
| 2008-06-27 | $8.11 | $8.11 | 463,500 | — | — |
| 2008-06-26 | $8.11 | $8.11 | 134,200 | — | — |
| 2008-06-25 | $8.32 | $8.32 | 73,300 | — | — |
| 2008-06-24 | $7.94 | $7.94 | 101,500 | — | — |
| 2008-06-23 | $7.88 | $7.88 | 153,400 | — | — |
| 2008-06-20 | $8.27 | $8.27 | 450,000 | — | — |
| 2008-06-19 | $8.38 | $8.38 | 374,200 | — | — |
| 2008-06-18 | $8.78 | $8.78 | 239,500 | — | — |
| 2008-06-17 | $8.58 | $8.58 | 90,000 | — | — |
| 2008-06-16 | $9.15 | $9.15 | 105,600 | — | — |
| 2008-06-13 | $8.97 | $8.97 | 117,200 | — | — |
| 2008-06-12 | $9.12 | $9.12 | 178,400 | — | — |
| 2008-06-11 | $9.66 | $9.66 | 230,900 | — | — |
| 2008-06-10 | $9.82 | $9.82 | 144,400 | — | — |
| 2008-06-09 | $9.75 | $9.75 | 157,400 | — | — |
| 2008-06-06 | $9.70 | $9.70 | 307,700 | — | — |
| 2008-06-05 | $9.84 | $9.84 | 202,400 | — | — |
| 2008-06-04 | $9.67 | $9.67 | 87,600 | — | — |
| 2008-06-03 | $9.68 | $9.68 | 125,800 | — | — |
| 2008-06-02 | $9.54 | $9.54 | 223,800 | — | — |
| 2008-05-30 | $10.59 | $10.59 | 75,600 | — | — |
| 2008-05-29 | $10.42 | $10.42 | 68,600 | — | — |
| 2008-05-28 | $10.43 | $10.43 | 81,900 | — | — |
| 2008-05-27 | $10.79 | $10.79 | 90,800 | — | — |
| 2008-05-23 | $10.42 | $10.42 | 83,700 | — | — |
| 2008-05-22 | $10.55 | $10.55 | 205,400 | — | — |
| 2008-05-21 | $10.70 | $10.70 | 99,200 | — | — |
| 2008-05-20 | $11.08 | $11.08 | 97,100 | — | — |
| 2008-05-19 | $11.59 | $11.59 | 108,000 | — | — |
| 2008-05-16 | $11.51 | $11.51 | 116,300 | — | — |
| 2008-05-15 | $12.08 | $12.08 | 182,600 | — | — |
| 2008-05-14 | $12.13 | $12.13 | 119,000 | — | — |
| 2008-05-13 | $12.21 | $12.21 | 111,900 | — | — |
| 2008-05-12 | $12.38 | $12.38 | 69,700 | — | — |
| 2008-05-09 | $11.97 | $11.97 | 51,600 | — | — |
| 2008-05-08 | $12.26 | $12.26 | 79,100 | — | — |
| 2008-05-07 | $12.12 | $12.12 | 145,900 | — | — |
| 2008-05-06 | $13.02 | $13.02 | 60,500 | — | — |
| 2008-05-05 | $12.58 | $12.58 | 82,100 | — | — |
| 2008-05-02 | $12.87 | $12.87 | 57,600 | — | — |
| 2008-05-01 | $13.22 | $13.22 | 230,800 | — | — |
| 2008-04-30 | $12.77 | $12.77 | 135,900 | — | — |
| 2008-04-29 | $12.86 | $12.86 | 141,700 | — | — |
| 2008-04-28 | $13.36 | $13.36 | 164,000 | — | — |
| 2008-04-25 | $12.26 | $12.26 | 79,800 | — | — |
| 2008-04-24 | $11.70 | $11.70 | 247,700 | — | — |
| 2008-04-23 | $11.26 | $11.26 | 377,700 | — | — |
| 2008-04-22 | $10.70 | $10.70 | 218,900 | — | — |
| 2008-04-21 | $11.26 | $11.26 | 68,100 | — | — |
| 2008-04-18 | $11.66 | $11.66 | 84,900 | — | — |
| 2008-04-17 | $11.77 | $11.77 | 55,300 | — | — |
| 2008-04-16 | $11.52 | $11.52 | 69,200 | — | — |
| 2008-04-15 | $10.93 | $10.93 | 109,200 | — | — |
| 2008-04-14 | $10.81 | $10.81 | 110,800 | — | — |
| 2008-04-11 | $11.32 | $11.32 | 80,300 | — | — |
| 2008-04-10 | $11.22 | $11.22 | 153,700 | — | — |
| 2008-04-09 | $11.44 | $11.44 | 115,700 | — | — |
| 2008-04-08 | $12.23 | $12.23 | 104,500 | — | — |
| 2008-04-07 | $12.83 | $12.83 | 47,200 | — | — |
| 2008-04-04 | $12.65 | $12.65 | 169,000 | — | — |
| 2008-04-03 | $13.49 | $13.49 | 90,800 | — | — |
| 2008-04-02 | $13.58 | $13.58 | 173,800 | — | — |
| 2008-04-01 | $13.10 | $13.10 | 209,200 | — | — |
| 2008-03-31 | $12.86 | $12.86 | 207,000 | — | — |
| 2008-03-28 | $12.98 | $12.98 | 101,000 | — | — |
| 2008-03-27 | $12.97 | $12.97 | 148,100 | — | — |
| 2008-03-26 | $13.10 | $13.10 | 142,200 | — | — |
| 2008-03-25 | $13.48 | $13.48 | 144,900 | — | — |
| 2008-03-24 | $13.31 | $13.31 | 118,700 | — | — |
| 2008-03-20 | $13.16 | $13.16 | 567,100 | — | — |
| 2008-03-19 | $11.25 | $11.25 | 251,700 | — | — |
| 2008-03-18 | $11.56 | $11.56 | 228,700 | — | — |
| 2008-03-17 | $10.95 | $10.95 | 205,500 | — | — |
| 2008-03-14 | $11.27 | $11.27 | 157,400 | — | — |
| 2008-03-13 | $11.98 | $11.98 | 227,200 | — | — |
| 2008-03-12 | $11.71 | $11.71 | 221,200 | — | — |
| 2008-03-11 | $11.37 | $11.37 | 370,000 | — | — |
| 2008-03-10 | $10.65 | $10.65 | 360,100 | — | — |
| 2008-03-07 | $10.46 | $10.46 | 319,700 | — | — |
| 2008-03-06 | $10.38 | $10.38 | 260,900 | — | — |
| 2008-03-05 | $11.44 | $11.44 | 208,100 | — | — |
| 2008-03-04 | $11.66 | $11.66 | 103,700 | — | — |
| 2008-03-03 | $11.84 | $11.84 | 217,700 | — | — |
| 2008-02-29 | $11.98 | $11.98 | 254,000 | — | — |
| 2008-02-28 | $13.26 | $13.26 | 197,200 | — | — |
| 2008-02-27 | $13.77 | $13.77 | 146,800 | — | — |
| 2008-02-26 | $13.39 | $13.39 | 323,400 | — | — |
| 2008-02-25 | $12.60 | $12.60 | 176,000 | — | — |
| 2008-02-22 | $12.70 | $12.70 | 149,400 | — | — |
| 2008-02-21 | $12.95 | $12.95 | 176,500 | — | — |
| 2008-02-20 | $13.66 | $13.66 | 253,900 | — | — |
| 2008-02-19 | $13.62 | $13.62 | 233,300 | — | — |
| 2008-02-15 | $13.75 | $13.75 | 247,600 | — | — |
| 2008-02-14 | $14.10 | $14.10 | 169,700 | — | — |
| 2008-02-13 | $14.62 | $14.62 | 109,300 | — | — |
| 2008-02-12 | $14.31 | $14.31 | 93,800 | — | — |
| 2008-02-11 | $14.09 | $14.09 | 56,800 | — | — |
| 2008-02-08 | $13.97 | $13.97 | 105,600 | — | — |
| 2008-02-07 | $15.00 | $15.00 | 102,800 | — | — |
| 2008-02-06 | $14.88 | $14.88 | 95,800 | — | — |
| 2008-02-05 | $14.95 | $14.95 | 152,300 | — | — |
| 2008-02-04 | $15.56 | $15.56 | 94,200 | — | — |
| 2008-02-01 | $16.00 | $16.00 | 152,900 | — | — |
| 2008-01-31 | $16.05 | $16.05 | 232,500 | — | — |
| 2008-01-30 | $16.20 | $16.20 | 301,300 | — | — |
| 2008-01-29 | $16.35 | $16.35 | 385,500 | — | — |
| 2008-01-28 | $15.41 | $15.41 | 155,600 | — | — |
| 2008-01-25 | $14.70 | $14.70 | 141,500 | — | — |
| 2008-01-24 | $15.66 | $15.66 | 538,600 | — | — |
| 2008-01-23 | $15.90 | $15.90 | 544,800 | — | — |
| 2008-01-22 | $13.32 | $13.32 | 168,700 | — | — |
| 2008-01-18 | $13.18 | $13.18 | 265,800 | — | — |
| 2008-01-17 | $13.39 | $13.39 | 517,000 | — | — |
| 2008-01-16 | $14.79 | $14.79 | 362,200 | — | — |
| 2008-01-15 | $15.13 | $15.13 | 866,600 | — | — |
| 2008-01-14 | $15.01 | $15.01 | 192,100 | — | — |
| 2008-01-11 | $15.50 | $15.50 | 147,700 | — | — |
| 2008-01-10 | $15.76 | $15.76 | 211,000 | — | — |
| 2008-01-09 | $15.30 | $15.30 | 174,500 | — | — |
| 2008-01-08 | $15.55 | $15.55 | 118,000 | — | — |
| 2008-01-07 | $16.13 | $16.13 | 99,200 | — | — |
| 2008-01-04 | $16.44 | $16.44 | 250,700 | — | — |
| 2008-01-03 | $16.90 | $16.90 | 144,600 | — | — |
| 2008-01-02 | $17.40 | $17.40 | 323,000 | — | — |