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
- 2004-01-20 to 2026-08-27
- 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 | $13.25 | $19.41 | 8,200 | — | — |
| 2008-12-30 | $12.30 | $18.02 | 1,100 | — | — |
| 2008-12-29 | $12.35 | $18.09 | 600 | — | — |
| 2008-12-26 | $11.96 | $17.52 | 2,200 | — | — |
| 2008-12-24 | $12.55 | $18.38 | 1,300 | — | — |
| 2008-12-23 | $12.41 | $18.18 | 1,400 | — | — |
| 2008-12-22 | $12.03 | $17.62 | 2,600 | — | — |
| 2008-12-19 | $12.80 | $18.75 | 1,000 | — | — |
| 2008-12-18 | $12.52 | $18.34 | 1,000 | — | — |
| 2008-12-17 | $12.49 | $18.30 | 1,300 | — | — |
| 2008-12-16 | $12.49 | $17.19 | 3,500 | — | — |
| 2008-12-15 | $12.21 | $16.80 | 100 | — | — |
| 2008-12-12 | $11.95 | $16.45 | 1,100 | — | — |
| 2008-12-11 | $12.14 | $16.71 | 2,100 | — | — |
| 2008-12-10 | $12.26 | $16.87 | 2,900 | — | — |
| 2008-12-09 | $12.25 | $16.86 | 5,500 | — | — |
| 2008-12-08 | $12.50 | $17.20 | 800 | — | — |
| 2008-12-05 | $12.31 | $16.94 | 2,400 | — | — |
| 2008-12-04 | $12.28 | $16.90 | 0 | — | — |
| 2008-12-03 | $12.28 | $16.90 | 4,100 | — | — |
| 2008-12-02 | $12.05 | $16.58 | 300 | — | — |
| 2008-12-01 | $12.25 | $16.86 | 1,500 | — | — |
| 2008-11-28 | $12.00 | $16.51 | 400 | — | — |
| 2008-11-26 | $12.10 | $16.65 | 2,200 | — | — |
| 2008-11-25 | $12.00 | $16.51 | 900 | — | — |
| 2008-11-24 | $11.50 | $15.83 | 2,300 | — | — |
| 2008-11-21 | $12.08 | $16.62 | 1,000 | — | — |
| 2008-11-20 | $12.16 | $16.73 | 800 | — | — |
| 2008-11-19 | $13.25 | $18.23 | 1,500 | — | — |
| 2008-11-18 | $12.87 | $17.71 | 2,200 | — | — |
| 2008-11-17 | $13.00 | $17.89 | 1,000 | — | — |
| 2008-11-14 | $13.14 | $18.08 | 1,500 | — | — |
| 2008-11-13 | $12.70 | $17.48 | 1,200 | — | — |
| 2008-11-12 | $14.10 | $19.40 | 600 | — | — |
| 2008-11-11 | $15.00 | $20.64 | 700 | — | — |
| 2008-11-10 | $14.00 | $19.27 | 0 | — | — |
| 2008-11-07 | $14.00 | $19.27 | 0 | — | — |
| 2008-11-06 | $14.00 | $19.27 | 1,300 | — | — |
| 2008-11-05 | $14.75 | $20.30 | 400 | — | — |
| 2008-11-04 | $13.23 | $18.21 | 0 | — | — |
| 2008-11-03 | $13.23 | $18.21 | 0 | — | — |
| 2008-10-31 | $13.23 | $18.21 | 100 | — | — |
| 2008-10-30 | $13.78 | $18.96 | 1,000 | — | — |
| 2008-10-29 | $14.00 | $19.27 | 1,000 | — | — |
| 2008-10-28 | $12.16 | $16.73 | 400 | — | — |
| 2008-10-27 | $13.29 | $18.29 | 0 | — | — |
| 2008-10-24 | $13.29 | $18.29 | 0 | — | — |
| 2008-10-23 | $13.29 | $18.29 | 3,800 | — | — |
| 2008-10-22 | $14.49 | $19.94 | 600 | — | — |
| 2008-10-21 | $14.50 | $19.95 | 0 | — | — |
| 2008-10-20 | $14.50 | $19.95 | 300 | — | — |
| 2008-10-17 | $14.87 | $20.46 | 800 | — | — |
| 2008-10-16 | $13.90 | $19.13 | 100 | — | — |
| 2008-10-15 | $14.00 | $19.27 | 2,700 | — | — |
| 2008-10-14 | $14.80 | $20.37 | 400 | — | — |
| 2008-10-13 | $15.34 | $21.11 | 100 | — | — |
| 2008-10-10 | $13.15 | $18.10 | 2,800 | — | — |
| 2008-10-09 | $14.00 | $19.27 | 14,900 | — | — |
| 2008-10-08 | $15.07 | $20.74 | 3,700 | — | — |
| 2008-10-07 | $16.13 | $22.20 | 1,300 | — | — |
| 2008-10-06 | $16.11 | $22.17 | 3,600 | — | — |
| 2008-10-03 | $16.11 | $22.17 | 0 | — | — |
| 2008-10-02 | $16.11 | $22.17 | 1,000 | — | — |
| 2008-10-01 | $16.11 | $22.17 | 500 | — | — |
| 2008-09-30 | $16.02 | $22.05 | 1,600 | — | — |
| 2008-09-29 | $16.46 | $22.65 | 7,600 | — | — |
| 2008-09-26 | $16.80 | $23.12 | 200 | — | — |
| 2008-09-25 | $16.80 | $23.12 | 4,000 | — | — |
| 2008-09-24 | $16.77 | $23.08 | 1,800 | — | — |
| 2008-09-23 | $16.74 | $23.04 | 700 | — | — |
| 2008-09-22 | $16.75 | $23.05 | 6,600 | — | — |
| 2008-09-19 | $16.62 | $22.87 | 600 | — | — |
| 2008-09-18 | $16.61 | $22.86 | 2,300 | — | — |
| 2008-09-17 | $16.75 | $23.05 | 2,900 | — | — |
| 2008-09-16 | $17.36 | $23.89 | 4,600 | — | — |
| 2008-09-15 | $16.55 | $22.78 | 500 | — | — |
| 2008-09-12 | $16.55 | $22.78 | 4,200 | — | — |
| 2008-09-11 | $16.51 | $22.72 | 2,600 | — | — |
| 2008-09-10 | $17.39 | $23.93 | 3,500 | — | — |
| 2008-09-09 | $16.80 | $23.12 | 1,200 | — | — |
| 2008-09-08 | $17.13 | $23.57 | 0 | — | — |
| 2008-09-05 | $17.13 | $23.57 | 1,000 | — | — |
| 2008-09-04 | $16.75 | $23.05 | 1,600 | — | — |
| 2008-09-03 | $16.93 | $23.30 | 0 | — | — |
| 2008-09-02 | $16.93 | $23.30 | 3,400 | — | — |
| 2008-08-29 | $16.55 | $22.78 | 0 | — | — |
| 2008-08-28 | $16.55 | $22.78 | 900 | — | — |
| 2008-08-27 | $16.55 | $22.78 | 500 | — | — |
| 2008-08-26 | $16.55 | $22.78 | 400 | — | — |
| 2008-08-25 | $16.59 | $22.83 | 0 | — | — |
| 2008-08-22 | $16.59 | $22.83 | 2,900 | — | — |
| 2008-08-21 | $16.65 | $22.91 | 1,300 | — | — |
| 2008-08-20 | $17.25 | $23.74 | 900 | — | — |
| 2008-08-19 | $17.54 | $24.14 | 1,600 | — | — |
| 2008-08-18 | $17.42 | $23.97 | 1,000 | — | — |
| 2008-08-15 | $17.63 | $24.26 | 1,200 | — | — |
| 2008-08-14 | $17.26 | $23.75 | 0 | — | — |
| 2008-08-13 | $17.26 | $23.75 | 200 | — | — |
| 2008-08-12 | $17.37 | $23.90 | 300 | — | — |
| 2008-08-11 | $17.41 | $23.96 | 1,400 | — | — |
| 2008-08-08 | $18.28 | $25.16 | 1,000 | — | — |
| 2008-08-07 | $17.75 | $24.43 | 0 | — | — |
| 2008-08-06 | $17.75 | $24.43 | 3,400 | — | — |
| 2008-08-05 | $17.35 | $23.88 | 0 | — | — |
| 2008-08-04 | $17.35 | $23.88 | 0 | — | — |
| 2008-08-01 | $17.35 | $23.88 | 0 | — | — |
| 2008-07-31 | $17.35 | $23.88 | 0 | — | — |
| 2008-07-30 | $17.35 | $23.88 | 0 | — | — |
| 2008-07-29 | $17.35 | $23.88 | 0 | — | — |
| 2008-07-28 | $17.35 | $23.88 | 5,300 | — | — |
| 2008-07-25 | $17.41 | $23.96 | 1,600 | — | — |
| 2008-07-24 | $17.40 | $23.95 | 1,100 | — | — |
| 2008-07-23 | $17.54 | $24.14 | 1,400 | — | — |
| 2008-07-22 | $17.33 | $23.85 | 6,200 | — | — |
| 2008-07-21 | $17.50 | $24.08 | 1,600 | — | — |
| 2008-07-18 | $17.45 | $24.01 | 200 | — | — |
| 2008-07-17 | $16.99 | $23.38 | 1,200 | — | — |
| 2008-07-16 | $16.97 | $23.35 | 100 | — | — |
| 2008-07-15 | $16.80 | $23.12 | 700 | — | — |
| 2008-07-14 | $17.01 | $23.41 | 6,200 | — | — |
| 2008-07-11 | $17.79 | $24.48 | 1,600 | — | — |
| 2008-07-10 | $18.45 | $25.39 | 0 | — | — |
| 2008-07-09 | $18.45 | $25.39 | 0 | — | — |
| 2008-07-08 | $18.45 | $25.39 | 0 | — | — |
| 2008-07-07 | $18.45 | $25.39 | 0 | — | — |
| 2008-07-03 | $18.45 | $25.39 | 0 | — | — |
| 2008-07-02 | $18.45 | $25.39 | 700 | — | — |
| 2008-07-01 | $18.42 | $25.35 | 200 | — | — |
| 2008-06-30 | $18.43 | $25.36 | 800 | — | — |
| 2008-06-27 | $18.37 | $25.28 | 0 | — | — |
| 2008-06-26 | $18.37 | $25.28 | 0 | — | — |
| 2008-06-25 | $18.37 | $25.28 | 1,400 | — | — |
| 2008-06-24 | $18.50 | $25.46 | 1,000 | — | — |
| 2008-06-23 | $18.44 | $25.38 | 2,400 | — | — |
| 2008-06-20 | $18.36 | $25.27 | 2,700 | — | — |
| 2008-06-19 | $19.16 | $26.37 | 4,600 | — | — |
| 2008-06-18 | $18.31 | $25.20 | 200 | — | — |
| 2008-06-17 | $19.95 | $27.45 | 2,200 | — | — |
| 2008-06-16 | $18.81 | $24.85 | 700 | — | — |
| 2008-06-13 | $20.10 | $26.55 | 100 | — | — |
| 2008-06-12 | $20.10 | $26.55 | 300 | — | — |
| 2008-06-11 | $20.15 | $26.62 | 1,200 | — | — |
| 2008-06-10 | $19.81 | $26.17 | 400 | — | — |
| 2008-06-09 | $20.39 | $26.93 | 100 | — | — |
| 2008-06-06 | $20.30 | $26.81 | 0 | — | — |
| 2008-06-05 | $20.30 | $26.81 | 2,600 | — | — |
| 2008-06-04 | $20.15 | $26.62 | 2,300 | — | — |
| 2008-06-03 | $20.15 | $26.62 | 1,600 | — | — |
| 2008-06-02 | $19.74 | $26.07 | 2,500 | — | — |
| 2008-05-30 | $19.91 | $26.30 | 500 | — | — |
| 2008-05-29 | $19.91 | $26.30 | 0 | — | — |
| 2008-05-28 | $19.91 | $26.30 | 2,500 | — | — |
| 2008-05-27 | $20.12 | $26.58 | 0 | — | — |
| 2008-05-23 | $20.12 | $26.58 | 600 | — | — |
| 2008-05-22 | $19.99 | $26.40 | 200 | — | — |
| 2008-05-21 | $19.98 | $26.39 | 0 | — | — |
| 2008-05-20 | $19.98 | $26.39 | 300 | — | — |
| 2008-05-19 | $20.01 | $26.43 | 2,200 | — | — |
| 2008-05-16 | $20.29 | $26.80 | 1,300 | — | — |
| 2008-05-15 | $19.86 | $26.23 | 200 | — | — |
| 2008-05-14 | $20.05 | $26.48 | 800 | — | — |
| 2008-05-13 | $20.05 | $26.48 | 500 | — | — |
| 2008-05-12 | $19.91 | $26.30 | 1,800 | — | — |
| 2008-05-09 | $20.50 | $27.08 | 3,000 | — | — |
| 2008-05-08 | $19.91 | $26.30 | 0 | — | — |
| 2008-05-07 | $19.91 | $26.30 | 0 | — | — |
| 2008-05-06 | $19.91 | $26.30 | 200 | — | — |
| 2008-05-05 | $19.86 | $26.23 | 100 | — | — |
| 2008-05-02 | $19.86 | $26.23 | 800 | — | — |
| 2008-05-01 | $20.05 | $26.48 | 500 | — | — |
| 2008-04-30 | $20.05 | $26.48 | 4,600 | — | — |
| 2008-04-29 | $20.05 | $26.48 | 1,000 | — | — |
| 2008-04-28 | $20.03 | $26.46 | 500 | — | — |
| 2008-04-25 | $19.98 | $26.39 | 7,300 | — | — |
| 2008-04-24 | $19.76 | $26.10 | 0 | — | — |
| 2008-04-23 | $19.76 | $26.10 | 400 | — | — |
| 2008-04-22 | $19.90 | $26.29 | 100 | — | — |
| 2008-04-21 | $19.75 | $26.09 | 2,000 | — | — |
| 2008-04-18 | $19.77 | $26.11 | 0 | — | — |
| 2008-04-17 | $19.77 | $26.11 | 300 | — | — |
| 2008-04-16 | $20.28 | $26.79 | 1,200 | — | — |
| 2008-04-15 | $19.76 | $26.10 | 300 | — | — |
| 2008-04-14 | $19.76 | $26.10 | 0 | — | — |
| 2008-04-11 | $19.76 | $26.10 | 0 | — | — |
| 2008-04-10 | $19.76 | $26.10 | 0 | — | — |
| 2008-04-09 | $19.76 | $26.10 | 800 | — | — |
| 2008-04-08 | $19.80 | $26.15 | 800 | — | — |
| 2008-04-07 | $20.00 | $26.42 | 200 | — | — |
| 2008-04-04 | $19.80 | $26.15 | 0 | — | — |
| 2008-04-03 | $19.80 | $26.15 | 0 | — | — |
| 2008-04-02 | $19.80 | $26.15 | 500 | — | — |
| 2008-04-01 | $20.00 | $26.42 | 0 | — | — |
| 2008-03-31 | $20.00 | $26.42 | 1,100 | — | — |
| 2008-03-28 | $19.88 | $26.26 | 700 | — | — |
| 2008-03-27 | $19.96 | $26.36 | 1,300 | — | — |
| 2008-03-26 | $20.28 | $26.79 | 0 | — | — |
| 2008-03-25 | $20.28 | $26.79 | 1,400 | — | — |
| 2008-03-24 | $19.76 | $26.10 | 1,800 | — | — |
| 2008-03-20 | $20.00 | $26.42 | 1,100 | — | — |
| 2008-03-19 | $18.86 | $24.91 | 0 | — | — |
| 2008-03-18 | $18.86 | $24.91 | 0 | — | — |
| 2008-03-17 | $18.86 | $24.91 | 1,500 | — | — |
| 2008-03-14 | $18.87 | $24.92 | 200 | — | — |
| 2008-03-13 | $18.90 | $24.96 | 200 | — | — |
| 2008-03-12 | $19.16 | $25.31 | 200 | — | — |
| 2008-03-11 | $19.32 | $25.52 | 0 | — | — |
| 2008-03-10 | $19.32 | $25.52 | 3,200 | — | — |
| 2008-03-07 | $19.50 | $25.76 | 1,000 | — | — |
| 2008-03-06 | $19.82 | $26.18 | 0 | — | — |
| 2008-03-05 | $19.82 | $26.18 | 0 | — | — |
| 2008-03-04 | $19.82 | $26.18 | 900 | — | — |
| 2008-03-03 | $20.04 | $26.47 | 0 | — | — |
| 2008-02-29 | $20.04 | $26.47 | 1,000 | — | — |
| 2008-02-28 | $20.52 | $27.10 | 800 | — | — |
| 2008-02-27 | $20.44 | $27.00 | 2,700 | — | — |
| 2008-02-26 | $20.30 | $26.81 | 500 | — | — |
| 2008-02-25 | $19.75 | $26.09 | 1,800 | — | — |
| 2008-02-22 | $20.22 | $26.71 | 0 | — | — |
| 2008-02-21 | $20.22 | $26.71 | 0 | — | — |
| 2008-02-20 | $20.22 | $26.71 | 400 | — | — |
| 2008-02-19 | $20.60 | $27.21 | 0 | — | — |
| 2008-02-15 | $20.60 | $27.21 | 100 | — | — |
| 2008-02-14 | $20.75 | $27.41 | 300 | — | — |
| 2008-02-13 | $20.68 | $27.32 | 300 | — | — |
| 2008-02-12 | $20.24 | $26.73 | 1,200 | — | — |
| 2008-02-11 | $20.70 | $27.34 | 700 | — | — |
| 2008-02-08 | $20.69 | $27.33 | 3,500 | — | — |
| 2008-02-07 | $20.12 | $26.58 | 2,700 | — | — |
| 2008-02-06 | $20.50 | $27.08 | 100 | — | — |
| 2008-02-05 | $20.55 | $27.14 | 0 | — | — |
| 2008-02-04 | $20.55 | $27.14 | 2,300 | — | — |
| 2008-02-01 | $20.75 | $27.41 | 1,700 | — | — |
| 2008-01-31 | $20.20 | $26.68 | 0 | — | — |
| 2008-01-30 | $20.20 | $26.68 | 300 | — | — |
| 2008-01-29 | $20.25 | $26.75 | 2,000 | — | — |
| 2008-01-28 | $20.77 | $27.43 | 1,200 | — | — |
| 2008-01-25 | $20.48 | $27.05 | 2,600 | — | — |
| 2008-01-24 | $20.50 | $27.08 | 100 | — | — |
| 2008-01-23 | $20.25 | $26.75 | 2,100 | — | — |
| 2008-01-22 | $19.49 | $25.74 | 1,900 | — | — |
| 2008-01-18 | $19.91 | $26.30 | 4,700 | — | — |
| 2008-01-17 | $19.95 | $26.35 | 700 | — | — |
| 2008-01-16 | $19.60 | $25.89 | 0 | — | — |
| 2008-01-15 | $19.60 | $25.89 | 2,100 | — | — |
| 2008-01-14 | $19.65 | $25.96 | 3,100 | — | — |
| 2008-01-11 | $19.61 | $25.90 | 500 | — | — |
| 2008-01-10 | $19.79 | $26.14 | 5,300 | — | — |
| 2008-01-09 | $19.62 | $25.92 | 0 | — | — |
| 2008-01-08 | $19.62 | $25.92 | 700 | — | — |
| 2008-01-07 | $19.80 | $26.15 | 0 | — | — |
| 2008-01-04 | $19.80 | $26.15 | 1,100 | — | — |
| 2008-01-03 | $19.70 | $26.02 | 900 | — | — |
| 2008-01-02 | $19.75 | $26.09 | 1,000 | — | — |