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
- 1993-12-16 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 | $9.20 | $9.20 | 7,570 | — | — |
| 2008-12-30 | $9.30 | $9.30 | 12,740 | — | — |
| 2008-12-29 | $9.50 | $9.50 | 16,600 | — | — |
| 2008-12-26 | $10.00 | $10.00 | 7,440 | — | — |
| 2008-12-24 | $10.26 | $10.26 | 6,870 | — | — |
| 2008-12-23 | $10.00 | $10.00 | 21,450 | — | — |
| 2008-12-22 | $11.10 | $11.10 | 9,110 | — | — |
| 2008-12-19 | $12.00 | $12.00 | 7,800 | — | — |
| 2008-12-18 | $12.50 | $12.50 | 5,840 | — | — |
| 2008-12-17 | $13.30 | $13.30 | 4,280 | — | — |
| 2008-12-16 | $13.80 | $13.80 | 7,440 | — | — |
| 2008-12-15 | $14.70 | $14.70 | 4,480 | — | — |
| 2008-12-12 | $13.30 | $13.30 | 9,120 | — | — |
| 2008-12-11 | $14.66 | $14.66 | 5,370 | — | — |
| 2008-12-10 | $14.20 | $14.20 | 7,160 | — | — |
| 2008-12-09 | $14.80 | $14.80 | 4,930 | — | — |
| 2008-12-08 | $14.74 | $14.74 | 7,420 | — | — |
| 2008-12-05 | $13.74 | $13.74 | 8,770 | — | — |
| 2008-12-04 | $12.50 | $12.50 | 5,470 | — | — |
| 2008-12-03 | $12.90 | $12.90 | 2,770 | — | — |
| 2008-12-02 | $13.00 | $13.00 | 4,780 | — | — |
| 2008-12-01 | $12.00 | $12.00 | 5,810 | — | — |
| 2008-11-28 | $12.80 | $12.80 | 9,830 | — | — |
| 2008-11-26 | $14.00 | $14.00 | 23,330 | — | — |
| 2008-11-25 | $14.40 | $14.40 | 5,380 | — | — |
| 2008-11-24 | $15.00 | $15.00 | 12,140 | — | — |
| 2008-11-21 | $15.90 | $15.90 | 10,550 | — | — |
| 2008-11-20 | $15.20 | $15.20 | 21,950 | — | — |
| 2008-11-19 | $17.80 | $17.80 | 46,820 | — | — |
| 2008-11-18 | $17.70 | $17.70 | 22,690 | — | — |
| 2008-11-17 | $15.70 | $15.70 | 17,840 | — | — |
| 2008-11-14 | $14.00 | $14.00 | 23,790 | — | — |
| 2008-11-13 | $12.90 | $12.90 | 13,760 | — | — |
| 2008-11-12 | $13.30 | $13.30 | 7,240 | — | — |
| 2008-11-11 | $13.50 | $13.50 | 5,780 | — | — |
| 2008-11-10 | $12.80 | $12.80 | 8,470 | — | — |
| 2008-11-07 | $14.00 | $14.00 | 6,690 | — | — |
| 2008-11-06 | $14.48 | $14.48 | 9,570 | — | — |
| 2008-11-05 | $15.20 | $15.20 | 9,310 | — | — |
| 2008-11-04 | $14.30 | $14.30 | 11,340 | — | — |
| 2008-11-03 | $13.90 | $13.90 | 11,340 | — | — |
| 2008-10-31 | $12.00 | $12.00 | 10,150 | — | — |
| 2008-10-30 | $11.70 | $11.70 | 6,280 | — | — |
| 2008-10-29 | $11.00 | $11.00 | 7,280 | — | — |
| 2008-10-28 | $10.30 | $10.30 | 5,020 | — | — |
| 2008-10-27 | $10.10 | $10.10 | 5,030 | — | — |
| 2008-10-24 | $10.30 | $10.30 | 10,300 | — | — |
| 2008-10-23 | $11.10 | $11.10 | 13,770 | — | — |
| 2008-10-22 | $11.50 | $11.50 | 8,550 | — | — |
| 2008-10-21 | $11.10 | $11.10 | 20,040 | — | — |
| 2008-10-20 | $11.60 | $11.60 | 9,730 | — | — |
| 2008-10-17 | $11.80 | $11.80 | 10,520 | — | — |
| 2008-10-16 | $10.90 | $10.90 | 16,370 | — | — |
| 2008-10-15 | $10.10 | $10.10 | 4,840 | — | — |
| 2008-10-14 | $11.10 | $11.10 | 28,440 | — | — |
| 2008-10-13 | $8.36 | $8.36 | 14,300 | — | — |
| 2008-10-10 | $7.80 | $7.80 | 11,960 | — | — |
| 2008-10-09 | $8.20 | $8.20 | 27,920 | — | — |
| 2008-10-08 | $7.68 | $7.68 | 21,850 | — | — |
| 2008-10-07 | $8.10 | $8.10 | 28,070 | — | — |
| 2008-10-06 | $8.50 | $8.50 | 25,610 | — | — |
| 2008-10-03 | $9.50 | $9.50 | 23,820 | — | — |
| 2008-10-02 | $9.50 | $9.50 | 22,420 | — | — |
| 2008-10-01 | $10.10 | $10.10 | 21,380 | — | — |
| 2008-09-30 | $10.40 | $10.40 | 25,090 | — | — |
| 2008-09-29 | $11.00 | $11.00 | 66,590 | — | — |
| 2008-09-26 | $13.10 | $13.10 | 36,380 | — | — |
| 2008-09-25 | $16.30 | $16.30 | 6,100 | — | — |
| 2008-09-24 | $15.60 | $15.60 | 5,330 | — | — |
| 2008-09-23 | $15.80 | $15.80 | 11,560 | — | — |
| 2008-09-22 | $17.22 | $17.22 | 7,140 | — | — |
| 2008-09-19 | $17.00 | $17.00 | 13,110 | — | — |
| 2008-09-18 | $19.00 | $19.00 | 24,320 | — | — |
| 2008-09-17 | $14.10 | $14.10 | 8,210 | — | — |
| 2008-09-16 | $14.40 | $14.40 | 10,820 | — | — |
| 2008-09-15 | $15.10 | $15.10 | 6,540 | — | — |
| 2008-09-12 | $15.30 | $15.30 | 4,050 | — | — |
| 2008-09-11 | $15.40 | $15.40 | 10,040 | — | — |
| 2008-09-10 | $15.30 | $15.30 | 15,160 | — | — |
| 2008-09-09 | $15.40 | $15.40 | 6,790 | — | — |
| 2008-09-08 | $16.40 | $16.40 | 7,110 | — | — |
| 2008-09-05 | $17.10 | $17.10 | 9,430 | — | — |
| 2008-09-04 | $16.50 | $16.50 | 6,240 | — | — |
| 2008-09-03 | $17.80 | $17.80 | 3,240 | — | — |
| 2008-09-02 | $17.70 | $17.70 | 9,380 | — | — |
| 2008-08-29 | $17.50 | $17.50 | 16,270 | — | — |
| 2008-08-28 | $17.10 | $17.10 | 5,070 | — | — |
| 2008-08-27 | $17.50 | $17.50 | 5,460 | — | — |
| 2008-08-26 | $17.60 | $17.60 | 4,950 | — | — |
| 2008-08-25 | $16.30 | $16.30 | 5,130 | — | — |
| 2008-08-22 | $16.60 | $16.60 | 5,760 | — | — |
| 2008-08-21 | $16.80 | $16.80 | 4,470 | — | — |
| 2008-08-20 | $17.50 | $17.50 | 11,300 | — | — |
| 2008-08-19 | $18.30 | $18.30 | 3,690 | — | — |
| 2008-08-18 | $17.40 | $17.40 | 10,160 | — | — |
| 2008-08-15 | $17.00 | $17.00 | 14,640 | — | — |
| 2008-08-14 | $18.10 | $18.10 | 38,380 | — | — |
| 2008-08-13 | $19.90 | $19.90 | 10,810 | — | — |
| 2008-08-12 | $18.20 | $18.20 | 17,960 | — | — |
| 2008-08-11 | $19.50 | $19.50 | 9,950 | — | — |
| 2008-08-08 | $19.30 | $19.30 | 13,560 | — | — |
| 2008-08-07 | $20.20 | $20.20 | 11,010 | — | — |
| 2008-08-06 | $20.70 | $20.70 | 13,280 | — | — |
| 2008-08-05 | $20.20 | $20.20 | 14,320 | — | — |
| 2008-08-04 | $21.10 | $21.10 | 10,880 | — | — |
| 2008-08-01 | $21.40 | $21.40 | 4,310 | — | — |
| 2008-07-31 | $21.10 | $21.10 | 2,180 | — | — |
| 2008-07-30 | $21.80 | $21.80 | 6,030 | — | — |
| 2008-07-29 | $21.00 | $21.00 | 14,760 | — | — |
| 2008-07-28 | $22.00 | $22.00 | 3,490 | — | — |
| 2008-07-25 | $23.10 | $23.10 | 2,130 | — | — |
| 2008-07-24 | $23.10 | $23.10 | 4,810 | — | — |
| 2008-07-23 | $24.20 | $24.20 | 2,320 | — | — |
| 2008-07-22 | $23.70 | $23.70 | 2,890 | — | — |
| 2008-07-21 | $23.10 | $23.10 | 6,220 | — | — |
| 2008-07-18 | $21.50 | $21.50 | 3,960 | — | — |
| 2008-07-17 | $22.20 | $22.20 | 8,470 | — | — |
| 2008-07-16 | $22.70 | $22.70 | 4,880 | — | — |
| 2008-07-15 | $21.60 | $21.60 | 18,120 | — | — |
| 2008-07-14 | $22.90 | $22.90 | 9,130 | — | — |
| 2008-07-11 | $23.50 | $23.50 | 16,310 | — | — |
| 2008-07-10 | $24.50 | $24.50 | 10,780 | — | — |
| 2008-07-09 | $24.50 | $24.50 | 8,470 | — | — |
| 2008-07-08 | $25.00 | $25.00 | 12,000 | — | — |
| 2008-07-07 | $25.90 | $25.90 | 18,810 | — | — |
| 2008-07-03 | $23.80 | $23.80 | 7,390 | — | — |
| 2008-07-02 | $25.80 | $25.80 | 16,920 | — | — |
| 2008-07-01 | $25.30 | $25.30 | 15,790 | — | — |
| 2008-06-30 | $24.90 | $24.90 | 17,200 | — | — |
| 2008-06-27 | $25.60 | $25.60 | 366,040 | — | — |
| 2008-06-26 | $24.20 | $24.20 | 30,520 | — | — |
| 2008-06-25 | $23.80 | $23.80 | 4,180 | — | — |
| 2008-06-24 | $23.70 | $23.70 | 6,640 | — | — |
| 2008-06-23 | $24.30 | $24.30 | 7,850 | — | — |
| 2008-06-20 | $25.10 | $25.10 | 17,350 | — | — |
| 2008-06-19 | $24.70 | $24.70 | 9,660 | — | — |
| 2008-06-18 | $23.50 | $23.50 | 4,100 | — | — |
| 2008-06-17 | $23.30 | $23.30 | 5,740 | — | — |
| 2008-06-16 | $22.40 | $22.40 | 5,440 | — | — |
| 2008-06-13 | $23.00 | $23.00 | 5,140 | — | — |
| 2008-06-12 | $22.50 | $22.50 | 7,910 | — | — |
| 2008-06-11 | $21.30 | $21.30 | 16,820 | — | — |
| 2008-06-10 | $22.10 | $22.10 | 13,370 | — | — |
| 2008-06-09 | $22.50 | $22.50 | 12,400 | — | — |
| 2008-06-06 | $23.00 | $23.00 | 8,820 | — | — |
| 2008-06-05 | $23.90 | $23.90 | 12,530 | — | — |
| 2008-06-04 | $23.70 | $23.70 | 9,010 | — | — |
| 2008-06-03 | $23.30 | $23.30 | 13,260 | — | — |
| 2008-06-02 | $23.70 | $23.70 | 36,640 | — | — |
| 2008-05-30 | $24.70 | $24.70 | 15,930 | — | — |
| 2008-05-29 | $25.50 | $25.50 | 15,480 | — | — |
| 2008-05-28 | $25.50 | $25.50 | 8,620 | — | — |
| 2008-05-27 | $26.10 | $26.10 | 21,660 | — | — |
| 2008-05-23 | $24.80 | $24.80 | 14,410 | — | — |
| 2008-05-22 | $25.00 | $25.00 | 14,600 | — | — |
| 2008-05-21 | $24.20 | $24.20 | 14,410 | — | — |
| 2008-05-20 | $24.80 | $24.80 | 16,650 | — | — |
| 2008-05-19 | $24.50 | $24.50 | 21,840 | — | — |
| 2008-05-16 | $24.80 | $24.80 | 28,730 | — | — |
| 2008-05-15 | $25.40 | $25.40 | 15,360 | — | — |
| 2008-05-14 | $25.90 | $25.90 | 7,900 | — | — |
| 2008-05-13 | $25.90 | $25.90 | 15,270 | — | — |
| 2008-05-12 | $26.00 | $26.00 | 20,660 | — | — |
| 2008-05-09 | $25.80 | $25.80 | 12,580 | — | — |
| 2008-05-08 | $24.90 | $24.90 | 11,310 | — | — |
| 2008-05-07 | $24.60 | $24.60 | 27,620 | — | — |
| 2008-05-06 | $27.40 | $27.40 | 16,460 | — | — |
| 2008-05-05 | $25.50 | $25.50 | 14,260 | — | — |
| 2008-05-02 | $26.80 | $26.80 | 12,860 | — | — |
| 2008-05-01 | $26.50 | $26.50 | 11,780 | — | — |
| 2008-04-30 | $26.80 | $26.80 | 10,550 | — | — |
| 2008-04-29 | $27.80 | $27.80 | 11,900 | — | — |
| 2008-04-28 | $29.10 | $29.10 | 9,160 | — | — |
| 2008-04-25 | $29.50 | $29.50 | 4,060 | — | — |
| 2008-04-24 | $29.60 | $29.60 | 6,700 | — | — |
| 2008-04-23 | $29.50 | $29.50 | 13,550 | — | — |
| 2008-04-22 | $28.50 | $28.50 | 11,280 | — | — |
| 2008-04-21 | $30.30 | $30.30 | 20,180 | — | — |
| 2008-04-18 | $29.00 | $29.00 | 10,070 | — | — |
| 2008-04-17 | $30.10 | $30.10 | 22,870 | — | — |
| 2008-04-16 | $29.80 | $29.80 | 15,090 | — | — |
| 2008-04-15 | $29.70 | $29.70 | 18,730 | — | — |
| 2008-04-14 | $25.00 | $25.00 | 12,770 | — | — |
| 2008-04-11 | $25.30 | $25.30 | 16,740 | — | — |
| 2008-04-10 | $26.40 | $26.40 | 30,900 | — | — |
| 2008-04-09 | $29.40 | $29.40 | 9,870 | — | — |
| 2008-04-08 | $29.60 | $29.60 | 17,070 | — | — |
| 2008-04-07 | $29.50 | $29.50 | 29,180 | — | — |
| 2008-04-04 | $30.10 | $30.10 | 8,170 | — | — |
| 2008-04-03 | $29.70 | $29.70 | 7,420 | — | — |
| 2008-04-02 | $30.20 | $30.20 | 11,400 | — | — |
| 2008-04-01 | $30.70 | $30.70 | 15,440 | — | — |
| 2008-03-31 | $28.30 | $28.30 | 15,890 | — | — |
| 2008-03-28 | $28.20 | $28.20 | 36,070 | — | — |
| 2008-03-27 | $33.50 | $33.50 | 28,010 | — | — |
| 2008-03-26 | $30.70 | $30.70 | 11,700 | — | — |
| 2008-03-25 | $30.70 | $30.70 | 24,660 | — | — |
| 2008-03-24 | $30.30 | $30.30 | 38,990 | — | — |
| 2008-03-20 | $27.80 | $27.80 | 75,840 | — | — |
| 2008-03-19 | $24.50 | $24.50 | 20,050 | — | — |
| 2008-03-18 | $25.50 | $25.50 | 22,170 | — | — |
| 2008-03-17 | $23.10 | $23.10 | 24,640 | — | — |
| 2008-03-14 | $23.30 | $23.30 | 20,430 | — | — |
| 2008-03-13 | $25.50 | $25.50 | 19,720 | — | — |
| 2008-03-12 | $24.60 | $24.60 | 31,130 | — | — |
| 2008-03-11 | $23.50 | $23.50 | 21,110 | — | — |
| 2008-03-10 | $19.00 | $19.00 | 24,070 | — | — |
| 2008-03-07 | $20.60 | $20.60 | 19,450 | — | — |
| 2008-03-06 | $21.40 | $21.40 | 12,370 | — | — |
| 2008-03-05 | $22.00 | $22.00 | 10,020 | — | — |
| 2008-03-04 | $22.20 | $22.20 | 15,750 | — | — |
| 2008-03-03 | $23.00 | $23.00 | 13,610 | — | — |
| 2008-02-29 | $24.40 | $24.40 | 15,560 | — | — |
| 2008-02-28 | $26.40 | $26.40 | 12,850 | — | — |
| 2008-02-27 | $25.40 | $25.40 | 13,370 | — | — |
| 2008-02-26 | $24.70 | $24.70 | 19,390 | — | — |
| 2008-02-25 | $23.80 | $23.80 | 14,380 | — | — |
| 2008-02-22 | $21.90 | $21.90 | 20,140 | — | — |
| 2008-02-21 | $21.00 | $21.00 | 19,170 | — | — |
| 2008-02-20 | $21.30 | $21.30 | 34,920 | — | — |
| 2008-02-19 | $21.90 | $21.90 | 30,370 | — | — |
| 2008-02-15 | $22.90 | $22.90 | 21,670 | — | — |
| 2008-02-14 | $23.50 | $23.50 | 16,060 | — | — |
| 2008-02-13 | $24.00 | $24.00 | 37,040 | — | — |
| 2008-02-12 | $23.70 | $23.70 | 32,000 | — | — |
| 2008-02-11 | $25.80 | $25.80 | 13,640 | — | — |
| 2008-02-08 | $24.80 | $24.80 | 44,100 | — | — |
| 2008-02-07 | $25.90 | $25.90 | 14,090 | — | — |
| 2008-02-06 | $26.90 | $26.90 | 14,310 | — | — |
| 2008-02-05 | $27.90 | $27.90 | 11,180 | — | — |
| 2008-02-04 | $29.10 | $29.10 | 10,530 | — | — |
| 2008-02-01 | $30.70 | $30.70 | 10,840 | — | — |
| 2008-01-31 | $31.40 | $31.40 | 17,480 | — | — |
| 2008-01-30 | $32.10 | $32.10 | 16,540 | — | — |
| 2008-01-29 | $31.10 | $31.10 | 16,140 | — | — |
| 2008-01-28 | $28.00 | $28.00 | 23,910 | — | — |
| 2008-01-25 | $26.10 | $26.10 | 15,510 | — | — |
| 2008-01-24 | $27.70 | $27.70 | 17,100 | — | — |
| 2008-01-23 | $25.40 | $25.40 | 43,890 | — | — |
| 2008-01-22 | $27.20 | $27.20 | 31,670 | — | — |
| 2008-01-18 | $28.70 | $28.70 | 24,270 | — | — |
| 2008-01-17 | $30.70 | $30.70 | 39,110 | — | — |
| 2008-01-16 | $33.20 | $33.20 | 20,970 | — | — |
| 2008-01-15 | $30.60 | $30.60 | 23,460 | — | — |
| 2008-01-14 | $31.80 | $31.80 | 18,460 | — | — |
| 2008-01-11 | $31.70 | $31.70 | 18,000 | — | — |
| 2008-01-10 | $32.90 | $32.90 | 30,260 | — | — |
| 2008-01-09 | $33.80 | $33.80 | 16,260 | — | — |
| 2008-01-08 | $34.20 | $34.20 | 11,350 | — | — |
| 2008-01-07 | $34.30 | $34.30 | 11,200 | — | — |
| 2008-01-04 | $34.00 | $34.00 | 15,980 | — | — |
| 2008-01-03 | $35.20 | $35.20 | 14,150 | — | — |
| 2008-01-02 | $35.50 | $35.50 | 17,380 | — | — |