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
- 1994-04-04 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 | $12.40 | $19.50 | 7,100 | — | — |
| 2008-12-30 | $12.05 | $18.95 | 2,200 | — | — |
| 2008-12-29 | $12.10 | $19.03 | 700 | — | — |
| 2008-12-26 | $12.10 | $19.03 | 200 | — | — |
| 2008-12-24 | $12.50 | $19.66 | 0 | — | — |
| 2008-12-23 | $12.50 | $19.66 | 100 | — | — |
| 2008-12-22 | $12.50 | $19.66 | 2,300 | — | — |
| 2008-12-19 | $12.50 | $19.66 | 7,600 | — | — |
| 2008-12-18 | $12.10 | $19.03 | 3,800 | — | — |
| 2008-12-17 | $12.30 | $19.34 | 2,300 | — | — |
| 2008-12-16 | $12.30 | $19.34 | 2,100 | — | — |
| 2008-12-15 | $12.55 | $19.74 | 500 | — | — |
| 2008-12-12 | $12.20 | $19.19 | 600 | — | — |
| 2008-12-11 | $12.15 | $19.11 | 2,300 | — | — |
| 2008-12-10 | $12.20 | $19.19 | 13,200 | — | — |
| 2008-12-09 | $12.20 | $19.19 | 4,700 | — | — |
| 2008-12-08 | $12.40 | $19.50 | 200 | — | — |
| 2008-12-05 | $12.30 | $19.34 | 3,200 | — | — |
| 2008-12-04 | $12.30 | $19.34 | 2,600 | — | — |
| 2008-12-03 | $12.30 | $19.34 | 2,600 | — | — |
| 2008-12-02 | $12.30 | $19.34 | 2,600 | — | — |
| 2008-12-01 | $12.51 | $19.67 | 300 | — | — |
| 2008-11-28 | $12.50 | $19.66 | 0 | — | — |
| 2008-11-26 | $12.50 | $19.66 | 0 | — | — |
| 2008-11-25 | $12.50 | $19.36 | 22,000 | — | — |
| 2008-11-24 | $12.75 | $19.75 | 0 | — | — |
| 2008-11-21 | $12.75 | $19.75 | 12,200 | — | — |
| 2008-11-20 | $12.75 | $19.75 | 2,000 | — | — |
| 2008-11-19 | $12.75 | $19.75 | 0 | — | — |
| 2008-11-18 | $12.75 | $19.75 | 1,000 | — | — |
| 2008-11-17 | $12.75 | $19.75 | 0 | — | — |
| 2008-11-14 | $12.75 | $19.75 | 300 | — | — |
| 2008-11-13 | $13.10 | $20.29 | 0 | — | — |
| 2008-11-12 | $13.10 | $20.29 | 300 | — | — |
| 2008-11-11 | $13.10 | $20.29 | 900 | — | — |
| 2008-11-10 | $13.20 | $20.44 | 2,200 | — | — |
| 2008-11-07 | $13.10 | $20.29 | 6,900 | — | — |
| 2008-11-06 | $12.50 | $19.36 | 800 | — | — |
| 2008-11-05 | $12.50 | $19.36 | 1,700 | — | — |
| 2008-11-04 | $12.75 | $19.75 | 1,800 | — | — |
| 2008-11-03 | $12.05 | $18.66 | 0 | — | — |
| 2008-10-31 | $12.05 | $18.66 | 1,800 | — | — |
| 2008-10-30 | $12.50 | $19.36 | 600 | — | — |
| 2008-10-29 | $12.75 | $19.75 | 900 | — | — |
| 2008-10-28 | $12.50 | $19.36 | 600 | — | — |
| 2008-10-27 | $12.75 | $19.75 | 0 | — | — |
| 2008-10-24 | $12.75 | $19.75 | 700 | — | — |
| 2008-10-23 | $12.75 | $19.75 | 200 | — | — |
| 2008-10-22 | $13.00 | $20.13 | 1,100 | — | — |
| 2008-10-21 | $12.75 | $19.75 | 900 | — | — |
| 2008-10-20 | $12.50 | $19.36 | 5,000 | — | — |
| 2008-10-17 | $12.00 | $18.58 | 4,200 | — | — |
| 2008-10-16 | $12.25 | $18.97 | 4,800 | — | — |
| 2008-10-15 | $11.80 | $18.27 | 3,500 | — | — |
| 2008-10-14 | $13.00 | $20.13 | 2,000 | — | — |
| 2008-10-13 | $13.50 | $20.91 | 4,700 | — | — |
| 2008-10-10 | $10.40 | $16.11 | 2,400 | — | — |
| 2008-10-09 | $11.65 | $18.04 | 8,500 | — | — |
| 2008-10-08 | $12.50 | $19.36 | 8,700 | — | — |
| 2008-10-07 | $13.51 | $20.92 | 3,800 | — | — |
| 2008-10-06 | $14.50 | $22.46 | 1,000 | — | — |
| 2008-10-03 | $15.00 | $23.23 | 2,000 | — | — |
| 2008-10-02 | $14.25 | $22.07 | 900 | — | — |
| 2008-10-01 | $14.50 | $22.46 | 15,100 | — | — |
| 2008-09-30 | $14.50 | $22.46 | 12,600 | — | — |
| 2008-09-29 | $14.75 | $22.84 | 4,400 | — | — |
| 2008-09-26 | $15.27 | $23.65 | 2,000 | — | — |
| 2008-09-25 | $15.25 | $23.62 | 0 | — | — |
| 2008-09-24 | $15.25 | $23.62 | 0 | — | — |
| 2008-09-23 | $15.25 | $23.62 | 1,600 | — | — |
| 2008-09-22 | $15.60 | $24.16 | 1,400 | — | — |
| 2008-09-19 | $16.00 | $24.78 | 800 | — | — |
| 2008-09-18 | $15.30 | $23.70 | 1,600 | — | — |
| 2008-09-17 | $15.00 | $23.23 | 500 | — | — |
| 2008-09-16 | $15.25 | $23.62 | 3,900 | — | — |
| 2008-09-15 | $15.25 | $23.62 | 6,700 | — | — |
| 2008-09-12 | $16.30 | $25.24 | 1,200 | — | — |
| 2008-09-11 | $16.00 | $24.78 | 700 | — | — |
| 2008-09-10 | $16.00 | $24.78 | 1,600 | — | — |
| 2008-09-09 | $15.25 | $23.62 | 500 | — | — |
| 2008-09-08 | $15.25 | $23.62 | 500 | — | — |
| 2008-09-05 | $15.99 | $24.76 | 800 | — | — |
| 2008-09-04 | $15.25 | $23.62 | 1,000 | — | — |
| 2008-09-03 | $16.40 | $25.40 | 0 | — | — |
| 2008-09-02 | $16.40 | $25.40 | 200 | — | — |
| 2008-08-29 | $16.40 | $25.40 | 200 | — | — |
| 2008-08-28 | $15.40 | $23.85 | 4,400 | — | — |
| 2008-08-27 | $15.80 | $24.47 | 400 | — | — |
| 2008-08-26 | $16.00 | $24.49 | 1,200 | — | — |
| 2008-08-25 | $15.70 | $24.03 | 1,500 | — | — |
| 2008-08-22 | $15.75 | $24.10 | 0 | — | — |
| 2008-08-21 | $15.75 | $24.10 | 800 | — | — |
| 2008-08-20 | $15.75 | $24.10 | 0 | — | — |
| 2008-08-19 | $15.75 | $24.10 | 1,000 | — | — |
| 2008-08-18 | $15.50 | $23.72 | 2,500 | — | — |
| 2008-08-15 | $15.70 | $24.03 | 3,000 | — | — |
| 2008-08-14 | $15.70 | $24.03 | 0 | — | — |
| 2008-08-13 | $15.70 | $24.03 | 1,600 | — | — |
| 2008-08-12 | $15.90 | $24.33 | 1,200 | — | — |
| 2008-08-11 | $15.75 | $24.10 | 300 | — | — |
| 2008-08-08 | $15.50 | $23.72 | 0 | — | — |
| 2008-08-07 | $15.50 | $23.72 | 2,100 | — | — |
| 2008-08-06 | $15.20 | $23.26 | 1,100 | — | — |
| 2008-08-05 | $15.50 | $23.72 | 1,600 | — | — |
| 2008-08-04 | $15.50 | $23.72 | 7,000 | — | — |
| 2008-08-01 | $15.35 | $23.49 | 200 | — | — |
| 2008-07-31 | $15.20 | $23.26 | 1,800 | — | — |
| 2008-07-30 | $15.35 | $23.49 | 0 | — | — |
| 2008-07-29 | $15.35 | $23.49 | 2,000 | — | — |
| 2008-07-28 | $15.20 | $23.26 | 1,200 | — | — |
| 2008-07-25 | $15.20 | $23.26 | 2,300 | — | — |
| 2008-07-24 | $15.20 | $23.26 | 0 | — | — |
| 2008-07-23 | $15.20 | $23.26 | 0 | — | — |
| 2008-07-22 | $15.20 | $23.26 | 4,600 | — | — |
| 2008-07-21 | $15.75 | $24.10 | 600 | — | — |
| 2008-07-18 | $15.10 | $23.11 | 0 | — | — |
| 2008-07-17 | $15.10 | $23.11 | 1,600 | — | — |
| 2008-07-16 | $15.10 | $23.11 | 200 | — | — |
| 2008-07-15 | $15.05 | $23.03 | 200 | — | — |
| 2008-07-14 | $15.05 | $23.03 | 2,200 | — | — |
| 2008-07-11 | $15.12 | $23.14 | 1,800 | — | — |
| 2008-07-10 | $15.26 | $23.35 | 0 | — | — |
| 2008-07-09 | $15.26 | $23.35 | 3,200 | — | — |
| 2008-07-08 | $15.25 | $23.34 | 200 | — | — |
| 2008-07-07 | $15.25 | $23.34 | 1,100 | — | — |
| 2008-07-03 | $15.25 | $23.34 | 0 | — | — |
| 2008-07-02 | $15.25 | $23.34 | 800 | — | — |
| 2008-07-01 | $15.25 | $23.34 | 2,700 | — | — |
| 2008-06-30 | $15.30 | $23.41 | 800 | — | — |
| 2008-06-27 | $15.45 | $23.64 | 7,500 | — | — |
| 2008-06-26 | $15.45 | $23.64 | 900 | — | — |
| 2008-06-25 | $15.45 | $23.64 | 2,200 | — | — |
| 2008-06-24 | $15.45 | $23.64 | 200 | — | — |
| 2008-06-23 | $15.45 | $23.64 | 1,700 | — | — |
| 2008-06-20 | $15.45 | $23.64 | 1,900 | — | — |
| 2008-06-19 | $15.65 | $23.95 | 400 | — | — |
| 2008-06-18 | $15.65 | $23.95 | 500 | — | — |
| 2008-06-17 | $15.75 | $24.10 | 0 | — | — |
| 2008-06-16 | $15.75 | $24.10 | 2,300 | — | — |
| 2008-06-13 | $15.55 | $23.80 | 700 | — | — |
| 2008-06-12 | $15.75 | $24.10 | 0 | — | — |
| 2008-06-11 | $15.75 | $24.10 | 6,200 | — | — |
| 2008-06-10 | $16.30 | $24.94 | 1,700 | — | — |
| 2008-06-09 | $15.50 | $23.72 | 6,600 | — | — |
| 2008-06-06 | $16.40 | $25.10 | 400 | — | — |
| 2008-06-05 | $15.75 | $24.10 | 400 | — | — |
| 2008-06-04 | $15.75 | $24.10 | 0 | — | — |
| 2008-06-03 | $15.75 | $24.10 | 1,100 | — | — |
| 2008-06-02 | $15.75 | $24.10 | 3,500 | — | — |
| 2008-05-30 | $15.76 | $24.12 | 4,500 | — | — |
| 2008-05-29 | $15.75 | $24.10 | 1,100 | — | — |
| 2008-05-28 | $15.50 | $23.72 | 15,100 | — | — |
| 2008-05-27 | $15.74 | $23.80 | 2,500 | — | — |
| 2008-05-23 | $15.25 | $23.06 | 8,500 | — | — |
| 2008-05-22 | $15.50 | $23.43 | 2,000 | — | — |
| 2008-05-21 | $15.20 | $22.98 | 900 | — | — |
| 2008-05-20 | $15.25 | $23.06 | 4,400 | — | — |
| 2008-05-19 | $14.80 | $22.38 | 2,400 | — | — |
| 2008-05-16 | $14.75 | $22.30 | 1,100 | — | — |
| 2008-05-15 | $14.80 | $22.38 | 3,000 | — | — |
| 2008-05-14 | $14.50 | $21.92 | 1,500 | — | — |
| 2008-05-13 | $14.50 | $21.92 | 5,000 | — | — |
| 2008-05-12 | $14.65 | $22.15 | 1,300 | — | — |
| 2008-05-09 | $14.51 | $21.94 | 300 | — | — |
| 2008-05-08 | $14.50 | $21.92 | 5,100 | — | — |
| 2008-05-07 | $14.35 | $21.70 | 9,300 | — | — |
| 2008-05-06 | $14.03 | $21.21 | 2,300 | — | — |
| 2008-05-05 | $14.10 | $21.32 | 2,000 | — | — |
| 2008-05-02 | $14.00 | $21.17 | 2,900 | — | — |
| 2008-05-01 | $13.95 | $21.09 | 2,700 | — | — |
| 2008-04-30 | $13.85 | $20.94 | 1,100 | — | — |
| 2008-04-29 | $13.87 | $20.97 | 18,800 | — | — |
| 2008-04-28 | $13.90 | $21.01 | 0 | — | — |
| 2008-04-25 | $13.90 | $21.01 | 800 | — | — |
| 2008-04-24 | $13.90 | $21.01 | 2,200 | — | — |
| 2008-04-23 | $14.15 | $21.39 | 2,600 | — | — |
| 2008-04-22 | $14.00 | $21.17 | 4,100 | — | — |
| 2008-04-21 | $13.52 | $20.44 | 9,700 | — | — |
| 2008-04-18 | $14.16 | $21.41 | 0 | — | — |
| 2008-04-17 | $14.16 | $21.41 | 0 | — | — |
| 2008-04-16 | $14.16 | $21.41 | 0 | — | — |
| 2008-04-15 | $14.16 | $21.41 | 11,000 | — | — |
| 2008-04-14 | $14.65 | $22.15 | 1,000 | — | — |
| 2008-04-11 | $14.20 | $21.47 | 2,300 | — | — |
| 2008-04-10 | $14.65 | $22.15 | 5,700 | — | — |
| 2008-04-09 | $14.50 | $21.92 | 700 | — | — |
| 2008-04-08 | $14.25 | $21.54 | 0 | — | — |
| 2008-04-07 | $14.25 | $21.54 | 2,300 | — | — |
| 2008-04-04 | $14.50 | $21.92 | 3,300 | — | — |
| 2008-04-03 | $14.60 | $22.07 | 0 | — | — |
| 2008-04-02 | $14.60 | $22.07 | 0 | — | — |
| 2008-04-01 | $14.60 | $22.07 | 500 | — | — |
| 2008-03-31 | $14.65 | $22.15 | 3,100 | — | — |
| 2008-03-28 | $14.65 | $22.15 | 100 | — | — |
| 2008-03-27 | $14.60 | $22.07 | 1,000 | — | — |
| 2008-03-26 | $14.60 | $22.07 | 2,000 | — | — |
| 2008-03-25 | $14.50 | $21.92 | 0 | — | — |
| 2008-03-24 | $14.50 | $21.92 | 1,400 | — | — |
| 2008-03-20 | $14.15 | $21.39 | 3,100 | — | — |
| 2008-03-19 | $14.25 | $21.54 | 0 | — | — |
| 2008-03-18 | $14.25 | $21.54 | 3,800 | — | — |
| 2008-03-17 | $14.20 | $21.47 | 2,400 | — | — |
| 2008-03-14 | $14.50 | $21.92 | 1,600 | — | — |
| 2008-03-13 | $14.65 | $22.15 | 3,900 | — | — |
| 2008-03-12 | $14.40 | $21.77 | 800 | — | — |
| 2008-03-11 | $14.40 | $21.77 | 1,400 | — | — |
| 2008-03-10 | $14.12 | $21.35 | 1,000 | — | — |
| 2008-03-07 | $14.12 | $21.35 | 0 | — | — |
| 2008-03-06 | $14.12 | $21.35 | 6,000 | — | — |
| 2008-03-05 | $14.15 | $21.39 | 1,000 | — | — |
| 2008-03-04 | $14.30 | $21.62 | 3,800 | — | — |
| 2008-03-03 | $14.31 | $21.63 | 2,900 | — | — |
| 2008-02-29 | $14.65 | $22.15 | 500 | — | — |
| 2008-02-28 | $14.75 | $22.30 | 0 | — | — |
| 2008-02-27 | $14.75 | $22.30 | 2,900 | — | — |
| 2008-02-26 | $14.95 | $22.32 | 9,000 | — | — |
| 2008-02-25 | $14.95 | $22.32 | 1,100 | — | — |
| 2008-02-22 | $14.80 | $22.09 | 4,300 | — | — |
| 2008-02-21 | $14.85 | $22.17 | 400 | — | — |
| 2008-02-20 | $15.30 | $22.84 | 200 | — | — |
| 2008-02-19 | $14.85 | $22.17 | 200 | — | — |
| 2008-02-15 | $14.85 | $22.17 | 200 | — | — |
| 2008-02-14 | $14.80 | $22.09 | 0 | — | — |
| 2008-02-13 | $14.80 | $22.09 | 1,200 | — | — |
| 2008-02-12 | $14.75 | $22.02 | 0 | — | — |
| 2008-02-11 | $14.75 | $22.02 | 0 | — | — |
| 2008-02-08 | $14.75 | $22.02 | 0 | — | — |
| 2008-02-07 | $14.75 | $22.02 | 600 | — | — |
| 2008-02-06 | $14.50 | $21.64 | 3,900 | — | — |
| 2008-02-05 | $15.00 | $22.39 | 500 | — | — |
| 2008-02-04 | $15.51 | $23.15 | 400 | — | — |
| 2008-02-01 | $15.75 | $23.51 | 1,200 | — | — |
| 2008-01-31 | $15.70 | $23.43 | 900 | — | — |
| 2008-01-30 | $15.25 | $22.76 | 1,200 | — | — |
| 2008-01-29 | $14.90 | $22.24 | 400 | — | — |
| 2008-01-28 | $14.80 | $22.09 | 3,900 | — | — |
| 2008-01-25 | $14.65 | $21.87 | 800 | — | — |
| 2008-01-24 | $14.40 | $21.49 | 6,800 | — | — |
| 2008-01-23 | $14.30 | $21.34 | 4,700 | — | — |
| 2008-01-22 | $14.55 | $21.72 | 300 | — | — |
| 2008-01-18 | $14.85 | $22.17 | 7,400 | — | — |
| 2008-01-17 | $14.55 | $21.72 | 5,500 | — | — |
| 2008-01-16 | $14.50 | $21.64 | 1,000 | — | — |
| 2008-01-15 | $14.60 | $21.79 | 800 | — | — |
| 2008-01-14 | $14.45 | $21.57 | 5,900 | — | — |
| 2008-01-11 | $15.15 | $22.61 | 100 | — | — |
| 2008-01-10 | $15.15 | $22.61 | 0 | — | — |
| 2008-01-09 | $15.15 | $22.61 | 1,100 | — | — |
| 2008-01-08 | $15.00 | $22.39 | 3,700 | — | — |
| 2008-01-07 | $15.25 | $22.76 | 4,000 | — | — |
| 2008-01-04 | $14.25 | $21.27 | 15,200 | — | — |
| 2008-01-03 | $14.20 | $21.20 | 2,500 | — | — |
| 2008-01-02 | $14.12 | $21.08 | 1,400 | — | — |