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
- 1994-07-07 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 | $10.50 | $21.62 | 9,700 | — | — |
| 2008-12-30 | $10.52 | $21.66 | 1,900 | — | — |
| 2008-12-29 | $10.51 | $21.64 | 3,500 | — | — |
| 2008-12-26 | $11.00 | $22.65 | 0 | — | — |
| 2008-12-24 | $11.00 | $22.65 | 0 | — | — |
| 2008-12-23 | $11.00 | $22.65 | 8,100 | — | — |
| 2008-12-22 | $10.40 | $21.42 | 2,700 | — | — |
| 2008-12-19 | $10.40 | $21.42 | 200 | — | — |
| 2008-12-18 | $10.49 | $21.60 | 1,200 | — | — |
| 2008-12-17 | $10.45 | $21.52 | 1,500 | — | — |
| 2008-12-16 | $10.68 | $21.99 | 2,700 | — | — |
| 2008-12-15 | $10.48 | $21.58 | 600 | — | — |
| 2008-12-12 | $10.56 | $21.75 | 0 | — | — |
| 2008-12-11 | $10.56 | $21.75 | 2,300 | — | — |
| 2008-12-10 | $10.30 | $21.21 | 1,800 | — | — |
| 2008-12-09 | $9.91 | $20.41 | 10,300 | — | — |
| 2008-12-08 | $10.00 | $20.59 | 1,400 | — | — |
| 2008-12-05 | $9.79 | $20.16 | 2,200 | — | — |
| 2008-12-04 | $10.60 | $21.83 | 1,100 | — | — |
| 2008-12-03 | $10.60 | $21.83 | 3,900 | — | — |
| 2008-12-02 | $10.60 | $21.83 | 600 | — | — |
| 2008-12-01 | $10.60 | $21.83 | 1,900 | — | — |
| 2008-11-28 | $10.81 | $22.26 | 800 | — | — |
| 2008-11-26 | $10.60 | $21.83 | 400 | — | — |
| 2008-11-25 | $10.55 | $21.72 | 200 | — | — |
| 2008-11-24 | $10.35 | $21.31 | 9,000 | — | — |
| 2008-11-21 | $10.25 | $21.11 | 3,000 | — | — |
| 2008-11-20 | $10.40 | $21.42 | 6,700 | — | — |
| 2008-11-19 | $11.35 | $23.37 | 1,200 | — | — |
| 2008-11-18 | $11.50 | $23.68 | 200 | — | — |
| 2008-11-17 | $11.98 | $24.67 | 5,100 | — | — |
| 2008-11-14 | $12.10 | $24.92 | 500 | — | — |
| 2008-11-13 | $11.76 | $24.22 | 2,400 | — | — |
| 2008-11-12 | $11.30 | $23.27 | 1,200 | — | — |
| 2008-11-11 | $11.75 | $24.20 | 3,500 | — | — |
| 2008-11-10 | $11.87 | $24.44 | 3,300 | — | — |
| 2008-11-07 | $11.18 | $23.02 | 1,900 | — | — |
| 2008-11-06 | $10.96 | $22.57 | 1,800 | — | — |
| 2008-11-05 | $11.70 | $24.09 | 2,400 | — | — |
| 2008-11-04 | $11.00 | $22.65 | 48,300 | — | — |
| 2008-11-03 | $10.08 | $20.76 | 4,700 | — | — |
| 2008-10-31 | $10.05 | $20.70 | 2,000 | — | — |
| 2008-10-30 | $10.00 | $20.59 | 10,200 | — | — |
| 2008-10-29 | $9.95 | $20.49 | 78,500 | — | — |
| 2008-10-28 | $9.86 | $20.30 | 124,700 | — | — |
| 2008-10-27 | $10.00 | $20.59 | 4,100 | — | — |
| 2008-10-24 | $9.84 | $20.26 | 500 | — | — |
| 2008-10-23 | $9.75 | $20.08 | 14,300 | — | — |
| 2008-10-22 | $10.25 | $21.11 | 2,600 | — | — |
| 2008-10-21 | $10.66 | $21.95 | 2,500 | — | — |
| 2008-10-20 | $10.33 | $21.27 | 12,600 | — | — |
| 2008-10-17 | $10.75 | $22.14 | 4,600 | — | — |
| 2008-10-16 | $10.62 | $21.87 | 4,600 | — | — |
| 2008-10-15 | $11.25 | $23.17 | 4,900 | — | — |
| 2008-10-14 | $11.00 | $22.50 | 223,100 | — | — |
| 2008-10-13 | $9.90 | $20.25 | 18,800 | — | — |
| 2008-10-10 | $8.60 | $17.59 | 133,600 | — | — |
| 2008-10-09 | $9.70 | $19.84 | 90,800 | — | — |
| 2008-10-08 | $9.90 | $20.25 | 7,100 | — | — |
| 2008-10-07 | $10.20 | $20.86 | 7,100 | — | — |
| 2008-10-06 | $11.45 | $23.42 | 8,500 | — | — |
| 2008-10-03 | $13.12 | $26.84 | 1,900 | — | — |
| 2008-10-02 | $13.80 | $28.23 | 2,600 | — | — |
| 2008-10-01 | $13.08 | $26.76 | 2,500 | — | — |
| 2008-09-30 | $13.00 | $26.59 | 35,600 | — | — |
| 2008-09-29 | $13.00 | $26.59 | 7,900 | — | — |
| 2008-09-26 | $14.00 | $28.64 | 4,300 | — | — |
| 2008-09-25 | $14.25 | $29.15 | 1,200 | — | — |
| 2008-09-24 | $14.30 | $29.25 | 2,500 | — | — |
| 2008-09-23 | $14.54 | $29.74 | 2,000 | — | — |
| 2008-09-22 | $14.87 | $30.42 | 2,100 | — | — |
| 2008-09-19 | $14.00 | $28.64 | 4,400 | — | — |
| 2008-09-18 | $14.10 | $28.84 | 3,700 | — | — |
| 2008-09-17 | $14.39 | $29.44 | 500 | — | — |
| 2008-09-16 | $14.90 | $30.48 | 2,400 | — | — |
| 2008-09-15 | $14.85 | $30.38 | 4,300 | — | — |
| 2008-09-12 | $15.35 | $31.40 | 3,800 | — | — |
| 2008-09-11 | $15.40 | $31.50 | 71,800 | — | — |
| 2008-09-10 | $15.23 | $31.15 | 3,900 | — | — |
| 2008-09-09 | $15.23 | $31.15 | 11,300 | — | — |
| 2008-09-08 | $15.77 | $32.26 | 3,000 | — | — |
| 2008-09-05 | $16.07 | $32.87 | 3,900 | — | — |
| 2008-09-04 | $16.22 | $33.18 | 2,200 | — | — |
| 2008-09-03 | $16.47 | $33.69 | 6,700 | — | — |
| 2008-09-02 | $16.41 | $33.57 | 4,800 | — | — |
| 2008-08-29 | $16.50 | $33.75 | 5,700 | — | — |
| 2008-08-28 | $16.15 | $33.04 | 6,700 | — | — |
| 2008-08-27 | $16.07 | $32.87 | 5,500 | — | — |
| 2008-08-26 | $15.68 | $32.07 | 1,300 | — | — |
| 2008-08-25 | $16.25 | $33.24 | 27,000 | — | — |
| 2008-08-22 | $16.00 | $32.73 | 2,300 | — | — |
| 2008-08-21 | $16.20 | $33.14 | 4,300 | — | — |
| 2008-08-20 | $16.49 | $33.73 | 400 | — | — |
| 2008-08-19 | $16.72 | $34.20 | 1,700 | — | — |
| 2008-08-18 | $16.80 | $34.37 | 3,000 | — | — |
| 2008-08-15 | $17.10 | $34.98 | 3,800 | — | — |
| 2008-08-14 | $16.27 | $33.28 | 500 | — | — |
| 2008-08-13 | $16.46 | $33.67 | 4,800 | — | — |
| 2008-08-12 | $16.05 | $32.83 | 2,200 | — | — |
| 2008-08-11 | $16.20 | $33.14 | 5,800 | — | — |
| 2008-08-08 | $16.07 | $32.87 | 1,000 | — | — |
| 2008-08-07 | $16.26 | $33.26 | 1,800 | — | — |
| 2008-08-06 | $16.41 | $33.57 | 22,000 | — | — |
| 2008-08-05 | $16.32 | $33.38 | 6,000 | — | — |
| 2008-08-04 | $16.29 | $33.32 | 2,800 | — | — |
| 2008-08-01 | $16.26 | $33.26 | 2,400 | — | — |
| 2008-07-31 | $16.27 | $33.28 | 2,500 | — | — |
| 2008-07-30 | $16.59 | $33.94 | 2,100 | — | — |
| 2008-07-29 | $16.31 | $33.36 | 1,100 | — | — |
| 2008-07-28 | $16.37 | $33.49 | 13,100 | — | — |
| 2008-07-25 | $16.60 | $33.96 | 6,100 | — | — |
| 2008-07-24 | $16.20 | $33.14 | 1,000 | — | — |
| 2008-07-23 | $16.45 | $33.65 | 5,100 | — | — |
| 2008-07-22 | $15.72 | $31.99 | 35,600 | — | — |
| 2008-07-21 | $15.80 | $32.15 | 41,900 | — | — |
| 2008-07-18 | $15.60 | $31.74 | 10,000 | — | — |
| 2008-07-17 | $15.59 | $31.72 | 11,100 | — | — |
| 2008-07-16 | $15.97 | $32.50 | 5,300 | — | — |
| 2008-07-15 | $15.42 | $31.38 | 2,700 | — | — |
| 2008-07-14 | $15.15 | $30.83 | 3,400 | — | — |
| 2008-07-11 | $14.92 | $30.36 | 15,400 | — | — |
| 2008-07-10 | $15.40 | $31.34 | 3,400 | — | — |
| 2008-07-09 | $15.18 | $30.89 | 13,100 | — | — |
| 2008-07-08 | $15.10 | $30.73 | 2,400 | — | — |
| 2008-07-07 | $15.00 | $30.52 | 9,300 | — | — |
| 2008-07-03 | $14.55 | $29.61 | 7,100 | — | — |
| 2008-07-02 | $13.99 | $28.47 | 3,400 | — | — |
| 2008-07-01 | $14.01 | $28.51 | 22,200 | — | — |
| 2008-06-30 | $14.26 | $29.02 | 11,500 | — | — |
| 2008-06-27 | $13.75 | $27.98 | 9,400 | — | — |
| 2008-06-26 | $14.25 | $29.00 | 33,400 | — | — |
| 2008-06-25 | $14.67 | $29.85 | 22,300 | — | — |
| 2008-06-24 | $14.61 | $29.73 | 30,100 | — | — |
| 2008-06-23 | $14.74 | $29.99 | 3,700 | — | — |
| 2008-06-20 | $15.11 | $30.75 | 6,100 | — | — |
| 2008-06-19 | $15.29 | $31.11 | 32,000 | — | — |
| 2008-06-18 | $15.65 | $31.85 | 7,400 | — | — |
| 2008-06-17 | $16.00 | $32.56 | 20,700 | — | — |
| 2008-06-16 | $15.92 | $32.40 | 28,900 | — | — |
| 2008-06-13 | $15.84 | $32.23 | 5,800 | — | — |
| 2008-06-12 | $15.58 | $31.70 | 1,200 | — | — |
| 2008-06-11 | $16.05 | $32.66 | 15,600 | — | — |
| 2008-06-10 | $16.14 | $32.84 | 6,600 | — | — |
| 2008-06-09 | $15.64 | $31.83 | 15,200 | — | — |
| 2008-06-06 | $15.64 | $31.83 | 6,700 | — | — |
| 2008-06-05 | $16.33 | $33.23 | 10,900 | — | — |
| 2008-06-04 | $15.75 | $32.05 | 9,700 | — | — |
| 2008-06-03 | $16.00 | $32.56 | 5,600 | — | — |
| 2008-06-02 | $16.47 | $33.51 | 9,500 | — | — |
| 2008-05-30 | $15.95 | $32.46 | 15,900 | — | — |
| 2008-05-29 | $16.83 | $34.25 | 6,800 | — | — |
| 2008-05-28 | $17.04 | $34.67 | 16,600 | — | — |
| 2008-05-27 | $17.01 | $34.61 | 1,700 | — | — |
| 2008-05-23 | $17.50 | $35.61 | 11,900 | — | — |
| 2008-05-22 | $17.25 | $35.10 | 2,700 | — | — |
| 2008-05-21 | $17.50 | $35.61 | 5,200 | — | — |
| 2008-05-20 | $16.92 | $34.43 | 3,800 | — | — |
| 2008-05-19 | $17.06 | $34.71 | 11,700 | — | — |
| 2008-05-16 | $17.70 | $36.02 | 4,800 | — | — |
| 2008-05-15 | $17.09 | $34.78 | 29,900 | — | — |
| 2008-05-14 | $17.71 | $36.04 | 5,700 | — | — |
| 2008-05-13 | $17.52 | $35.65 | 5,600 | — | — |
| 2008-05-12 | $18.56 | $37.77 | 600 | — | — |
| 2008-05-09 | $18.11 | $36.85 | 6,400 | — | — |
| 2008-05-08 | $18.75 | $38.15 | 500 | — | — |
| 2008-05-07 | $18.75 | $38.15 | 1,200 | — | — |
| 2008-05-06 | $19.26 | $39.19 | 5,300 | — | — |
| 2008-05-05 | $19.60 | $38.34 | 3,700 | — | — |
| 2008-05-02 | $19.25 | $37.65 | 0 | — | — |
| 2008-05-01 | $19.25 | $37.65 | 1,200 | — | — |
| 2008-04-30 | $19.25 | $37.65 | 800 | — | — |
| 2008-04-29 | $19.25 | $37.65 | 900 | — | — |
| 2008-04-28 | $19.25 | $37.65 | 4,500 | — | — |
| 2008-04-25 | $19.56 | $38.26 | 800 | — | — |
| 2008-04-24 | $20.01 | $39.14 | 100 | — | — |
| 2008-04-23 | $20.39 | $39.88 | 100 | — | — |
| 2008-04-22 | $20.45 | $40.00 | 1,500 | — | — |
| 2008-04-21 | $19.70 | $38.53 | 1,600 | — | — |
| 2008-04-18 | $19.59 | $38.32 | 800 | — | — |
| 2008-04-17 | $19.93 | $38.98 | 1,500 | — | — |
| 2008-04-16 | $20.32 | $39.74 | 8,300 | — | — |
| 2008-04-15 | $20.00 | $38.87 | 800 | — | — |
| 2008-04-14 | $19.75 | $38.39 | 1,100 | — | — |
| 2008-04-11 | $20.33 | $39.51 | 1,000 | — | — |
| 2008-04-10 | $21.02 | $40.85 | 1,500 | — | — |
| 2008-04-09 | $20.43 | $39.71 | 1,300 | — | — |
| 2008-04-08 | $20.40 | $39.65 | 3,000 | — | — |
| 2008-04-07 | $20.45 | $39.75 | 5,600 | — | — |
| 2008-04-04 | $20.45 | $39.75 | 5,200 | — | — |
| 2008-04-03 | $20.25 | $39.36 | 5,100 | — | — |
| 2008-04-02 | $20.00 | $38.87 | 800 | — | — |
| 2008-04-01 | $19.75 | $38.39 | 800 | — | — |
| 2008-03-31 | $19.25 | $37.41 | 600 | — | — |
| 2008-03-28 | $19.25 | $37.41 | 2,200 | — | — |
| 2008-03-27 | $19.25 | $37.41 | 29,900 | — | — |
| 2008-03-26 | $18.71 | $36.36 | 1,600 | — | — |
| 2008-03-25 | $18.56 | $36.07 | 100 | — | — |
| 2008-03-24 | $18.50 | $35.96 | 1,000 | — | — |
| 2008-03-20 | $19.00 | $36.93 | 2,600 | — | — |
| 2008-03-19 | $18.59 | $36.13 | 2,700 | — | — |
| 2008-03-18 | $19.23 | $37.37 | 1,300 | — | — |
| 2008-03-17 | $19.12 | $37.16 | 3,300 | — | — |
| 2008-03-14 | $18.96 | $36.85 | 4,400 | — | — |
| 2008-03-13 | $19.21 | $37.34 | 4,400 | — | — |
| 2008-03-12 | $19.21 | $37.34 | 1,600 | — | — |
| 2008-03-11 | $19.15 | $37.22 | 128,600 | — | — |
| 2008-03-10 | $18.10 | $35.18 | 6,300 | — | — |
| 2008-03-07 | $18.65 | $36.25 | 5,900 | — | — |
| 2008-03-06 | $18.95 | $36.83 | 4,100 | — | — |
| 2008-03-05 | $18.82 | $36.58 | 3,700 | — | — |
| 2008-03-04 | $19.05 | $37.02 | 4,800 | — | — |
| 2008-03-03 | $19.12 | $37.16 | 2,600 | — | — |
| 2008-02-29 | $19.00 | $36.93 | 4,900 | — | — |
| 2008-02-28 | $20.13 | $39.12 | 2,000 | — | — |
| 2008-02-27 | $19.55 | $38.00 | 4,700 | — | — |
| 2008-02-26 | $19.00 | $36.93 | 15,400 | — | — |
| 2008-02-25 | $19.39 | $37.69 | 1,800 | — | — |
| 2008-02-22 | $19.00 | $36.93 | 1,300 | — | — |
| 2008-02-21 | $18.95 | $36.83 | 5,800 | — | — |
| 2008-02-20 | $18.87 | $36.67 | 4,600 | — | — |
| 2008-02-19 | $18.68 | $36.31 | 11,600 | — | — |
| 2008-02-15 | $20.00 | $38.87 | 15,600 | — | — |
| 2008-02-14 | $19.00 | $36.93 | 98,400 | — | — |
| 2008-02-13 | $19.77 | $38.42 | 18,200 | — | — |
| 2008-02-12 | $19.11 | $37.14 | 115,600 | — | — |
| 2008-02-11 | $17.10 | $33.23 | 12,300 | — | — |
| 2008-02-08 | $17.20 | $33.43 | 500 | — | — |
| 2008-02-07 | $17.01 | $33.06 | 3,200 | — | — |
| 2008-02-06 | $17.99 | $34.96 | 700 | — | — |
| 2008-02-05 | $17.00 | $33.04 | 5,000 | — | — |
| 2008-02-04 | $17.00 | $33.04 | 800 | — | — |
| 2008-02-01 | $17.02 | $33.08 | 2,300 | — | — |
| 2008-01-31 | $17.00 | $33.04 | 6,000 | — | — |
| 2008-01-30 | $16.96 | $32.96 | 3,200 | — | — |
| 2008-01-29 | $16.72 | $32.50 | 4,100 | — | — |
| 2008-01-28 | $16.15 | $31.39 | 800 | — | — |
| 2008-01-25 | $15.85 | $30.81 | 7,300 | — | — |
| 2008-01-24 | $15.80 | $30.71 | 5,200 | — | — |
| 2008-01-23 | $14.75 | $28.67 | 7,300 | — | — |
| 2008-01-22 | $15.15 | $29.44 | 2,400 | — | — |
| 2008-01-18 | $15.10 | $29.35 | 2,100 | — | — |
| 2008-01-17 | $16.27 | $31.62 | 1,300 | — | — |
| 2008-01-16 | $14.71 | $28.59 | 16,500 | — | — |
| 2008-01-15 | $16.69 | $32.27 | 3,200 | — | — |
| 2008-01-14 | $16.34 | $31.60 | 6,400 | — | — |
| 2008-01-11 | $16.50 | $31.91 | 2,400 | — | — |
| 2008-01-10 | $16.26 | $31.44 | 6,200 | — | — |
| 2008-01-09 | $15.75 | $30.46 | 14,400 | — | — |
| 2008-01-08 | $15.60 | $30.17 | 1,000 | — | — |
| 2008-01-07 | $15.50 | $29.97 | 3,100 | — | — |
| 2008-01-04 | $15.94 | $30.82 | 13,200 | — | — |
| 2008-01-03 | $16.05 | $31.04 | 3,200 | — | — |
| 2008-01-02 | $16.09 | $31.11 | 16,800 | — | — |