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
- 1994-05-19 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 | $11.53 | $18.12 | 114,842 | — | — |
| 2008-12-30 | $10.49 | $16.50 | 15,216 | — | — |
| 2008-12-29 | $9.73 | $15.29 | 16,039 | — | — |
| 2008-12-26 | $10.20 | $16.04 | 7,711 | — | — |
| 2008-12-24 | $10.40 | $16.34 | 3,496 | — | — |
| 2008-12-23 | $9.98 | $15.61 | 13,777 | — | — |
| 2008-12-22 | $10.21 | $15.97 | 35,059 | — | — |
| 2008-12-19 | $11.14 | $17.42 | 97,466 | — | — |
| 2008-12-18 | $10.78 | $16.86 | 25,395 | — | — |
| 2008-12-17 | $10.65 | $16.66 | 55,416 | — | — |
| 2008-12-16 | $11.04 | $17.27 | 72,483 | — | — |
| 2008-12-15 | $10.07 | $15.75 | 35,368 | — | — |
| 2008-12-12 | $10.40 | $16.26 | 34,854 | — | — |
| 2008-12-11 | $9.82 | $15.37 | 33,928 | — | — |
| 2008-12-10 | $10.31 | $16.13 | 8,019 | — | — |
| 2008-12-09 | $9.76 | $15.26 | 31,461 | — | — |
| 2008-12-08 | $11.19 | $17.50 | 40,508 | — | — |
| 2008-12-05 | $10.60 | $16.58 | 30,021 | — | — |
| 2008-12-04 | $9.96 | $15.58 | 22,208 | — | — |
| 2008-12-03 | $10.81 | $16.90 | 31,872 | — | — |
| 2008-12-02 | $10.20 | $15.96 | 18,918 | — | — |
| 2008-12-01 | $9.13 | $14.29 | 74,436 | — | — |
| 2008-11-28 | $9.24 | $14.45 | 5,243 | — | — |
| 2008-11-26 | $9.18 | $14.36 | 37,424 | — | — |
| 2008-11-25 | $8.80 | $13.77 | 8,842 | — | — |
| 2008-11-24 | $8.80 | $13.77 | 25,806 | — | — |
| 2008-11-21 | $8.96 | $14.01 | 47,088 | — | — |
| 2008-11-20 | $6.99 | $10.94 | 37,115 | — | — |
| 2008-11-19 | $7.78 | $12.17 | 18,712 | — | — |
| 2008-11-18 | $8.91 | $13.94 | 23,236 | — | — |
| 2008-11-17 | $8.79 | $13.75 | 11,104 | — | — |
| 2008-11-14 | $8.45 | $13.22 | 25,703 | — | — |
| 2008-11-13 | $9.09 | $14.22 | 51,920 | — | — |
| 2008-11-12 | $7.59 | $11.87 | 38,041 | — | — |
| 2008-11-11 | $10.11 | $15.81 | 16,553 | — | — |
| 2008-11-10 | $9.60 | $15.02 | 21,282 | — | — |
| 2008-11-07 | $10.65 | $16.66 | 13,057 | — | — |
| 2008-11-06 | $10.38 | $16.23 | 25,189 | — | — |
| 2008-11-05 | $10.18 | $15.93 | 22,722 | — | — |
| 2008-11-04 | $10.94 | $17.11 | 17,478 | — | — |
| 2008-11-03 | $11.05 | $17.28 | 12,132 | — | — |
| 2008-10-31 | $10.74 | $16.80 | 39,377 | — | — |
| 2008-10-30 | $10.24 | $16.02 | 15,113 | — | — |
| 2008-10-29 | $9.52 | $14.89 | 27,759 | — | — |
| 2008-10-28 | $10.03 | $15.68 | 45,752 | — | — |
| 2008-10-27 | $9.59 | $15.00 | 28,274 | — | — |
| 2008-10-24 | $9.68 | $15.14 | 10,693 | — | — |
| 2008-10-23 | $9.94 | $15.55 | 25,189 | — | — |
| 2008-10-22 | $9.73 | $15.21 | 29,507 | — | — |
| 2008-10-21 | $10.17 | $15.91 | 32,797 | — | — |
| 2008-10-20 | $12.24 | $19.14 | 30,638 | — | — |
| 2008-10-17 | $13.16 | $20.58 | 63,744 | — | — |
| 2008-10-16 | $13.82 | $21.62 | 39,069 | — | — |
| 2008-10-15 | $11.64 | $18.21 | 24,469 | — | — |
| 2008-10-14 | $13.10 | $20.49 | 40,405 | — | — |
| 2008-10-13 | $13.76 | $21.53 | 82,045 | — | — |
| 2008-10-10 | $12.62 | $19.75 | 55,622 | — | — |
| 2008-10-09 | $9.63 | $15.06 | 50,790 | — | — |
| 2008-10-08 | $10.85 | $16.98 | 49,967 | — | — |
| 2008-10-07 | $10.20 | $15.96 | 29,816 | — | — |
| 2008-10-06 | $12.55 | $19.63 | 41,331 | — | — |
| 2008-10-03 | $12.68 | $19.84 | 17,375 | — | — |
| 2008-10-02 | $13.50 | $21.12 | 8,842 | — | — |
| 2008-10-01 | $13.23 | $20.69 | 8,739 | — | — |
| 2008-09-30 | $14.44 | $22.59 | 56,444 | — | — |
| 2008-09-29 | $11.91 | $18.64 | 21,488 | — | — |
| 2008-09-26 | $13.61 | $21.28 | 38,555 | — | — |
| 2008-09-25 | $14.16 | $22.07 | 26,320 | — | — |
| 2008-09-24 | $13.65 | $21.27 | 13,880 | — | — |
| 2008-09-23 | $14.08 | $21.95 | 37,321 | — | — |
| 2008-09-22 | $14.39 | $22.42 | 28,582 | — | — |
| 2008-09-19 | $14.66 | $22.85 | 2,365 | — | — |
| 2008-09-18 | $13.67 | $21.30 | 139,517 | — | — |
| 2008-09-17 | $11.02 | $17.18 | 27,040 | — | — |
| 2008-09-16 | $12.89 | $20.09 | 45,238 | — | — |
| 2008-09-15 | $11.87 | $18.50 | 37,013 | — | — |
| 2008-09-12 | $12.51 | $19.50 | 20,357 | — | — |
| 2008-09-11 | $12.58 | $19.60 | 42,976 | — | — |
| 2008-09-10 | $12.55 | $19.56 | 43,284 | — | — |
| 2008-09-09 | $11.98 | $18.68 | 63,950 | — | — |
| 2008-09-08 | $12.27 | $19.13 | 20,768 | — | — |
| 2008-09-05 | $11.83 | $18.44 | 8,019 | — | — |
| 2008-09-04 | $11.81 | $18.41 | 28,993 | — | — |
| 2008-09-03 | $12.11 | $18.88 | 15,113 | — | — |
| 2008-09-02 | $11.95 | $18.63 | 27,965 | — | — |
| 2008-08-29 | $11.69 | $18.22 | 27,040 | — | — |
| 2008-08-28 | $12.35 | $19.25 | 18,403 | — | — |
| 2008-08-27 | $11.91 | $18.57 | 27,759 | — | — |
| 2008-08-26 | $11.57 | $18.04 | 10,693 | — | — |
| 2008-08-25 | $11.23 | $17.51 | 21,591 | — | — |
| 2008-08-22 | $11.79 | $18.38 | 18,198 | — | — |
| 2008-08-21 | $11.60 | $18.09 | 11,721 | — | — |
| 2008-08-20 | $11.93 | $18.60 | 16,347 | — | — |
| 2008-08-19 | $11.81 | $18.41 | 11,823 | — | — |
| 2008-08-18 | $12.34 | $19.24 | 27,554 | — | — |
| 2008-08-15 | $12.43 | $19.38 | 52,846 | — | — |
| 2008-08-14 | $12.50 | $19.48 | 15,319 | — | — |
| 2008-08-13 | $12.15 | $18.94 | 24,161 | — | — |
| 2008-08-12 | $11.92 | $18.59 | 36,910 | — | — |
| 2008-08-11 | $12.17 | $18.97 | 50,481 | — | — |
| 2008-08-08 | $11.08 | $17.27 | 29,610 | — | — |
| 2008-08-07 | $10.36 | $16.15 | 39,480 | — | — |
| 2008-08-06 | $11.39 | $17.75 | 46,677 | — | — |
| 2008-08-05 | $11.10 | $17.30 | 23,647 | — | — |
| 2008-08-04 | $10.37 | $16.16 | 32,694 | — | — |
| 2008-08-01 | $10.89 | $16.98 | 26,217 | — | — |
| 2008-07-31 | $10.44 | $16.27 | 53,874 | — | — |
| 2008-07-30 | $11.26 | $17.56 | 49,659 | — | — |
| 2008-07-29 | $11.14 | $17.36 | 58,500 | — | — |
| 2008-07-28 | $10.01 | $15.60 | 28,479 | — | — |
| 2008-07-25 | $10.62 | $16.56 | 42,564 | — | — |
| 2008-07-24 | $10.01 | $15.60 | 28,068 | — | — |
| 2008-07-23 | $10.07 | $15.69 | 45,854 | — | — |
| 2008-07-22 | $9.86 | $15.37 | 67,342 | — | — |
| 2008-07-21 | $9.11 | $14.21 | 24,675 | — | — |
| 2008-07-18 | $8.95 | $13.95 | 64,978 | — | — |
| 2008-07-17 | $8.77 | $13.68 | 108,467 | — | — |
| 2008-07-16 | $8.62 | $13.43 | 122,553 | — | — |
| 2008-07-15 | $7.61 | $11.86 | 69,193 | — | — |
| 2008-07-14 | $7.89 | $12.30 | 83,587 | — | — |
| 2008-07-11 | $8.76 | $13.66 | 53,977 | — | — |
| 2008-07-10 | $8.57 | $13.36 | 85,026 | — | — |
| 2008-07-09 | $8.50 | $13.25 | 51,920 | — | — |
| 2008-07-08 | $9.19 | $14.33 | 48,014 | — | — |
| 2008-07-07 | $7.97 | $12.42 | 61,996 | — | — |
| 2008-07-03 | $8.32 | $12.96 | 17,684 | — | — |
| 2008-07-02 | $8.58 | $13.37 | 66,931 | — | — |
| 2008-07-01 | $8.72 | $13.60 | 75,567 | — | — |
| 2008-06-30 | $8.46 | $13.19 | 149,901 | — | — |
| 2008-06-27 | $8.64 | $13.46 | 521,775 | — | — |
| 2008-06-26 | $9.74 | $15.18 | 60,454 | — | — |
| 2008-06-25 | $9.99 | $15.36 | 50,995 | — | — |
| 2008-06-24 | $9.79 | $15.06 | 62,819 | — | — |
| 2008-06-23 | $10.00 | $15.37 | 28,788 | — | — |
| 2008-06-20 | $10.25 | $15.76 | 192,465 | — | — |
| 2008-06-19 | $10.75 | $16.52 | 240,479 | — | — |
| 2008-06-18 | $11.00 | $16.91 | 127,077 | — | — |
| 2008-06-17 | $11.67 | $17.95 | 39,172 | — | — |
| 2008-06-16 | $12.08 | $18.57 | 18,609 | — | — |
| 2008-06-13 | $12.12 | $18.63 | 22,722 | — | — |
| 2008-06-12 | $11.91 | $18.32 | 34,854 | — | — |
| 2008-06-11 | $11.87 | $18.24 | 21,899 | — | — |
| 2008-06-10 | $12.55 | $19.29 | 30,638 | — | — |
| 2008-06-09 | $12.27 | $18.87 | 68,473 | — | — |
| 2008-06-06 | $12.27 | $18.86 | 27,143 | — | — |
| 2008-06-05 | $13.06 | $20.08 | 85,951 | — | — |
| 2008-06-04 | $12.72 | $19.56 | 61,893 | — | — |
| 2008-06-03 | $13.04 | $20.05 | 147,536 | — | — |
| 2008-06-02 | $13.13 | $20.19 | 81,839 | — | — |
| 2008-05-30 | $13.50 | $20.76 | 70,530 | — | — |
| 2008-05-29 | $13.82 | $21.25 | 38,966 | — | — |
| 2008-05-28 | $13.71 | $21.09 | 23,030 | — | — |
| 2008-05-27 | $13.86 | $21.31 | 23,441 | — | — |
| 2008-05-23 | $13.74 | $21.13 | 38,760 | — | — |
| 2008-05-22 | $13.68 | $21.03 | 55,313 | — | — |
| 2008-05-21 | $13.40 | $20.61 | 92,531 | — | — |
| 2008-05-20 | $13.35 | $20.53 | 33,825 | — | — |
| 2008-05-19 | $13.60 | $20.91 | 39,789 | — | — |
| 2008-05-16 | $13.85 | $21.30 | 50,584 | — | — |
| 2008-05-15 | $14.10 | $21.68 | 22,722 | — | — |
| 2008-05-14 | $13.98 | $21.49 | 31,255 | — | — |
| 2008-05-13 | $14.05 | $21.61 | 73,511 | — | — |
| 2008-05-12 | $14.02 | $21.55 | 148,564 | — | — |
| 2008-05-09 | $13.98 | $21.49 | 23,544 | — | — |
| 2008-05-08 | $13.81 | $21.24 | 60,454 | — | — |
| 2008-05-07 | $13.74 | $21.13 | 106,000 | — | — |
| 2008-05-06 | $15.01 | $23.07 | 28,171 | — | — |
| 2008-05-05 | $14.92 | $22.94 | 67,137 | — | — |
| 2008-05-02 | $15.13 | $23.27 | 41,125 | — | — |
| 2008-05-01 | $15.34 | $23.58 | 19,226 | — | — |
| 2008-04-30 | $14.57 | $22.40 | 39,377 | — | — |
| 2008-04-29 | $15.50 | $23.84 | 81,839 | — | — |
| 2008-04-28 | $15.14 | $23.28 | 30,844 | — | — |
| 2008-04-25 | $15.32 | $23.55 | 24,367 | — | — |
| 2008-04-24 | $14.77 | $22.72 | 34,031 | — | — |
| 2008-04-23 | $13.88 | $21.34 | 31,358 | — | — |
| 2008-04-22 | $13.87 | $21.32 | 36,704 | — | — |
| 2008-04-21 | $14.11 | $21.70 | 43,798 | — | — |
| 2008-04-18 | $14.40 | $22.13 | 66,417 | — | — |
| 2008-04-17 | $14.07 | $21.64 | 59,529 | — | — |
| 2008-04-16 | $14.30 | $21.98 | 66,109 | — | — |
| 2008-04-15 | $13.98 | $21.49 | 42,976 | — | — |
| 2008-04-14 | $14.08 | $21.65 | 99,523 | — | — |
| 2008-04-11 | $14.30 | $21.98 | 34,545 | — | — |
| 2008-04-10 | $14.74 | $22.66 | 43,490 | — | — |
| 2008-04-09 | $14.64 | $22.51 | 70,838 | — | — |
| 2008-04-08 | $15.43 | $23.72 | 20,357 | — | — |
| 2008-04-07 | $15.42 | $23.70 | 28,993 | — | — |
| 2008-04-04 | $15.11 | $23.24 | 25,806 | — | — |
| 2008-04-03 | $15.66 | $24.08 | 23,236 | — | — |
| 2008-04-02 | $15.96 | $24.54 | 23,955 | — | — |
| 2008-04-01 | $16.03 | $24.64 | 36,190 | — | — |
| 2008-03-31 | $15.62 | $24.02 | 18,198 | — | — |
| 2008-03-28 | $15.88 | $24.42 | 26,114 | — | — |
| 2008-03-27 | $15.54 | $23.90 | 46,574 | — | — |
| 2008-03-26 | $16.10 | $24.54 | 37,424 | — | — |
| 2008-03-25 | $16.06 | $24.48 | 45,752 | — | — |
| 2008-03-24 | $15.81 | $24.10 | 77,315 | — | — |
| 2008-03-20 | $16.03 | $24.44 | 289,726 | — | — |
| 2008-03-19 | $14.92 | $22.75 | 82,250 | — | — |
| 2008-03-18 | $15.52 | $23.67 | 40,200 | — | — |
| 2008-03-17 | $15.09 | $23.00 | 49,967 | — | — |
| 2008-03-14 | $14.67 | $22.36 | 57,472 | — | — |
| 2008-03-13 | $14.23 | $21.69 | 34,648 | — | — |
| 2008-03-12 | $13.97 | $21.29 | 45,135 | — | — |
| 2008-03-11 | $13.72 | $20.92 | 42,256 | — | — |
| 2008-03-10 | $12.26 | $18.68 | 59,117 | — | — |
| 2008-03-07 | $12.80 | $19.51 | 30,844 | — | — |
| 2008-03-06 | $12.30 | $18.76 | 85,232 | — | — |
| 2008-03-05 | $13.26 | $20.21 | 174,782 | — | — |
| 2008-03-04 | $13.10 | $19.97 | 36,807 | — | — |
| 2008-03-03 | $13.05 | $19.90 | 43,798 | — | — |
| 2008-02-29 | $13.83 | $21.09 | 55,930 | — | — |
| 2008-02-28 | $14.18 | $21.62 | 39,686 | — | — |
| 2008-02-27 | $14.41 | $21.97 | 41,536 | — | — |
| 2008-02-26 | $14.82 | $22.60 | 60,968 | — | — |
| 2008-02-25 | $14.61 | $22.27 | 30,330 | — | — |
| 2008-02-22 | $14.40 | $21.96 | 42,873 | — | — |
| 2008-02-21 | $14.63 | $22.30 | 57,164 | — | — |
| 2008-02-20 | $15.11 | $23.03 | 29,404 | — | — |
| 2008-02-19 | $14.76 | $22.51 | 36,601 | — | — |
| 2008-02-15 | $14.80 | $22.57 | 24,572 | — | — |
| 2008-02-14 | $14.76 | $22.51 | 84,718 | — | — |
| 2008-02-13 | $15.59 | $23.77 | 56,444 | — | — |
| 2008-02-12 | $15.04 | $22.92 | 65,903 | — | — |
| 2008-02-11 | $14.85 | $22.64 | 94,074 | — | — |
| 2008-02-08 | $14.75 | $22.48 | 35,779 | — | — |
| 2008-02-07 | $15.14 | $23.09 | 39,789 | — | — |
| 2008-02-06 | $14.72 | $22.43 | 38,555 | — | — |
| 2008-02-05 | $14.62 | $22.29 | 50,687 | — | — |
| 2008-02-04 | $14.98 | $22.83 | 180,950 | — | — |
| 2008-02-01 | $15.07 | $22.97 | 178,586 | — | — |
| 2008-01-31 | $15.35 | $23.40 | 49,761 | — | — |
| 2008-01-30 | $14.47 | $22.06 | 67,137 | — | — |
| 2008-01-29 | $13.88 | $21.16 | 38,041 | — | — |
| 2008-01-28 | $13.92 | $21.22 | 60,043 | — | — |
| 2008-01-25 | $13.91 | $21.20 | 48,322 | — | — |
| 2008-01-24 | $13.74 | $20.95 | 78,549 | — | — |
| 2008-01-23 | $14.90 | $22.72 | 76,493 | — | — |
| 2008-01-22 | $13.30 | $20.27 | 118,440 | — | — |
| 2008-01-18 | $13.19 | $20.11 | 63,538 | — | — |
| 2008-01-17 | $13.53 | $20.63 | 25,292 | — | — |
| 2008-01-16 | $14.09 | $21.49 | 104,561 | — | — |
| 2008-01-15 | $13.47 | $20.54 | 25,498 | — | — |
| 2008-01-14 | $13.74 | $20.95 | 103,018 | — | — |
| 2008-01-11 | $13.80 | $21.04 | 73,511 | — | — |
| 2008-01-10 | $14.40 | $21.96 | 57,267 | — | — |
| 2008-01-09 | $14.39 | $21.93 | 59,734 | — | — |
| 2008-01-08 | $14.25 | $21.72 | 52,435 | — | — |
| 2008-01-07 | $14.80 | $22.57 | 35,676 | — | — |
| 2008-01-04 | $14.04 | $21.41 | 37,835 | — | — |
| 2008-01-03 | $14.71 | $22.42 | 60,351 | — | — |
| 2008-01-02 | $15.56 | $23.72 | 70,941 | — | — |