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
- 2006-08-02 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 | $10.40 | $10.40 | 2,050 | — | — |
| 2008-12-30 | $10.72 | $10.72 | 6,200 | — | — |
| 2008-12-29 | $10.48 | $10.48 | 4,775 | — | — |
| 2008-12-26 | $8.80 | $8.80 | 0 | — | — |
| 2008-12-24 | $8.80 | $8.80 | 0 | — | — |
| 2008-12-23 | $8.80 | $8.80 | 475 | — | — |
| 2008-12-22 | $8.80 | $8.80 | 1,550 | — | — |
| 2008-12-19 | $9.20 | $9.20 | 1,600 | — | — |
| 2008-12-18 | $8.80 | $8.80 | 1,900 | — | — |
| 2008-12-17 | $9.96 | $9.96 | 0 | — | — |
| 2008-12-16 | $9.96 | $9.96 | 0 | — | — |
| 2008-12-15 | $9.96 | $9.96 | 2,675 | — | — |
| 2008-12-12 | $10.00 | $10.00 | 625 | — | — |
| 2008-12-11 | $9.20 | $9.20 | 500 | — | — |
| 2008-12-10 | $9.20 | $9.20 | 525 | — | — |
| 2008-12-09 | $9.40 | $9.40 | 450 | — | — |
| 2008-12-08 | $9.60 | $9.60 | 125 | — | — |
| 2008-12-05 | $9.44 | $9.44 | 0 | — | — |
| 2008-12-04 | $9.44 | $9.44 | 725 | — | — |
| 2008-12-03 | $10.52 | $10.52 | 0 | — | — |
| 2008-12-02 | $10.52 | $10.52 | 175 | — | — |
| 2008-12-01 | $9.60 | $9.60 | 250 | — | — |
| 2008-11-28 | $9.80 | $9.80 | 2,025 | — | — |
| 2008-11-26 | $10.00 | $10.00 | 575 | — | — |
| 2008-11-25 | $9.04 | $9.04 | 125 | — | — |
| 2008-11-24 | $9.04 | $9.04 | 3,150 | — | — |
| 2008-11-21 | $9.64 | $9.64 | 1,175 | — | — |
| 2008-11-20 | $10.56 | $10.56 | 425 | — | — |
| 2008-11-19 | $9.80 | $9.80 | 50 | — | — |
| 2008-11-18 | $10.40 | $10.40 | 475 | — | — |
| 2008-11-17 | $9.84 | $9.84 | 200 | — | — |
| 2008-11-14 | $10.56 | $10.56 | 125 | — | — |
| 2008-11-13 | $10.56 | $10.56 | 1,650 | — | — |
| 2008-11-12 | $9.84 | $9.84 | 75 | — | — |
| 2008-11-11 | $9.84 | $9.84 | 150 | — | — |
| 2008-11-10 | $9.84 | $9.84 | 675 | — | — |
| 2008-11-07 | $10.56 | $10.56 | 25 | — | — |
| 2008-11-06 | $10.56 | $10.56 | 0 | — | — |
| 2008-11-05 | $10.56 | $10.56 | 350 | — | — |
| 2008-11-04 | $10.52 | $10.52 | 2,725 | — | — |
| 2008-11-03 | $9.60 | $9.60 | 375 | — | — |
| 2008-10-31 | $10.12 | $10.12 | 5,375 | — | — |
| 2008-10-30 | $10.80 | $10.80 | 0 | — | — |
| 2008-10-29 | $10.80 | $10.80 | 1,575 | — | — |
| 2008-10-28 | $10.80 | $10.80 | 750 | — | — |
| 2008-10-27 | $10.80 | $10.80 | 750 | — | — |
| 2008-10-24 | $10.80 | $10.80 | 500 | — | — |
| 2008-10-23 | $10.80 | $10.80 | 450 | — | — |
| 2008-10-22 | $10.80 | $10.80 | 450 | — | — |
| 2008-10-21 | $10.88 | $10.88 | 1,025 | — | — |
| 2008-10-20 | $10.88 | $10.88 | 275 | — | — |
| 2008-10-17 | $10.84 | $10.84 | 1,800 | — | — |
| 2008-10-16 | $10.80 | $10.80 | 3,625 | — | — |
| 2008-10-15 | $10.40 | $10.40 | 2,350 | — | — |
| 2008-10-14 | $10.28 | $10.28 | 2,950 | — | — |
| 2008-10-13 | $9.80 | $9.80 | 1,800 | — | — |
| 2008-10-10 | $9.40 | $9.40 | 1,400 | — | — |
| 2008-10-09 | $9.40 | $9.40 | 475 | — | — |
| 2008-10-08 | $9.60 | $9.60 | 9,375 | — | — |
| 2008-10-07 | $9.20 | $9.20 | 1,675 | — | — |
| 2008-10-06 | $8.40 | $8.40 | 2,400 | — | — |
| 2008-10-03 | $8.08 | $8.08 | 550 | — | — |
| 2008-10-02 | $8.00 | $8.00 | 1,050 | — | — |
| 2008-10-01 | $8.00 | $8.00 | 4,200 | — | — |
| 2008-09-30 | $8.08 | $8.08 | 3,075 | — | — |
| 2008-09-29 | $9.00 | $9.00 | 6,300 | — | — |
| 2008-09-26 | $12.00 | $12.00 | 4,550 | — | — |
| 2008-09-25 | $13.00 | $13.00 | 5,875 | — | — |
| 2008-09-24 | $12.40 | $12.40 | 1,650 | — | — |
| 2008-09-23 | $14.00 | $14.00 | 1,400 | — | — |
| 2008-09-22 | $13.60 | $13.60 | 825 | — | — |
| 2008-09-19 | $15.00 | $15.00 | 725 | — | — |
| 2008-09-18 | $14.00 | $14.00 | 850 | — | — |
| 2008-09-17 | $13.80 | $13.80 | 975 | — | — |
| 2008-09-16 | $14.20 | $14.20 | 4,850 | — | — |
| 2008-09-15 | $15.60 | $15.60 | 5,700 | — | — |
| 2008-09-12 | $17.20 | $17.20 | 1,650 | — | — |
| 2008-09-11 | $17.80 | $17.80 | 2,925 | — | — |
| 2008-09-10 | $18.56 | $18.56 | 1,500 | — | — |
| 2008-09-09 | $18.60 | $18.60 | 1,500 | — | — |
| 2008-09-08 | $18.80 | $18.80 | 1,925 | — | — |
| 2008-09-05 | $19.20 | $19.20 | 1,500 | — | — |
| 2008-09-04 | $19.24 | $19.24 | 1,925 | — | — |
| 2008-09-03 | $19.00 | $19.00 | 3,300 | — | — |
| 2008-09-02 | $19.12 | $19.12 | 875 | — | — |
| 2008-08-29 | $19.00 | $19.00 | 50 | — | — |
| 2008-08-28 | $19.00 | $19.00 | 2,350 | — | — |
| 2008-08-27 | $19.36 | $19.36 | 4,275 | — | — |
| 2008-08-26 | $20.00 | $20.00 | 500 | — | — |
| 2008-08-25 | $20.00 | $20.00 | 1,275 | — | — |
| 2008-08-22 | $20.12 | $20.12 | 850 | — | — |
| 2008-08-21 | $20.12 | $20.12 | 2,200 | — | — |
| 2008-08-20 | $20.00 | $20.00 | 425 | — | — |
| 2008-08-19 | $20.28 | $20.28 | 400 | — | — |
| 2008-08-18 | $20.28 | $20.28 | 250 | — | — |
| 2008-08-15 | $20.24 | $20.24 | 1,625 | — | — |
| 2008-08-14 | $20.00 | $20.00 | 1,775 | — | — |
| 2008-08-13 | $20.20 | $20.20 | 6,150 | — | — |
| 2008-08-12 | $20.00 | $20.00 | 10,975 | — | — |
| 2008-08-11 | $19.48 | $19.48 | 2,650 | — | — |
| 2008-08-08 | $19.48 | $19.48 | 1,325 | — | — |
| 2008-08-07 | $19.48 | $19.48 | 1,275 | — | — |
| 2008-08-06 | $20.00 | $20.00 | 125 | — | — |
| 2008-08-05 | $19.80 | $19.80 | 950 | — | — |
| 2008-08-04 | $20.00 | $20.00 | 1,450 | — | — |
| 2008-08-01 | $20.00 | $20.00 | 675 | — | — |
| 2008-07-31 | $19.40 | $19.40 | 2,175 | — | — |
| 2008-07-30 | $19.40 | $19.40 | 3,175 | — | — |
| 2008-07-29 | $20.04 | $20.04 | 3,325 | — | — |
| 2008-07-28 | $20.48 | $20.48 | 8,350 | — | — |
| 2008-07-25 | $20.04 | $20.04 | 1,000 | — | — |
| 2008-07-24 | $20.04 | $20.04 | 4,475 | — | — |
| 2008-07-23 | $19.68 | $19.68 | 3,925 | — | — |
| 2008-07-22 | $19.60 | $19.60 | 1,625 | — | — |
| 2008-07-21 | $19.24 | $19.24 | 2,625 | — | — |
| 2008-07-18 | $19.80 | $19.80 | 1,100 | — | — |
| 2008-07-17 | $19.88 | $19.88 | 550 | — | — |
| 2008-07-16 | $19.80 | $19.80 | 325 | — | — |
| 2008-07-15 | $19.88 | $19.88 | 525 | — | — |
| 2008-07-14 | $20.00 | $20.00 | 975 | — | — |
| 2008-07-11 | $20.00 | $20.00 | 10,750 | — | — |
| 2008-07-10 | $20.28 | $20.28 | 375 | — | — |
| 2008-07-09 | $20.20 | $20.20 | 7,325 | — | — |
| 2008-07-08 | $20.24 | $20.24 | 6,625 | — | — |
| 2008-07-07 | $20.13 | $20.13 | 20,975 | — | — |
| 2008-07-03 | $20.12 | $20.12 | 5,650 | — | — |
| 2008-07-02 | $19.88 | $19.88 | 13,500 | — | — |
| 2008-07-01 | $19.54 | $19.54 | 6,925 | — | — |
| 2008-06-30 | $19.52 | $19.52 | 10,525 | — | — |
| 2008-06-27 | $18.52 | $18.52 | 800 | — | — |
| 2008-06-26 | $18.76 | $18.76 | 900 | — | — |
| 2008-06-25 | $18.76 | $18.76 | 1,675 | — | — |
| 2008-06-24 | $18.56 | $18.56 | 3,450 | — | — |
| 2008-06-23 | $18.72 | $18.72 | 7,925 | — | — |
| 2008-06-20 | $19.20 | $19.20 | 5,525 | — | — |
| 2008-06-19 | $19.60 | $19.60 | 1,000 | — | — |
| 2008-06-18 | $19.60 | $19.60 | 1,325 | — | — |
| 2008-06-17 | $19.60 | $19.60 | 1,275 | — | — |
| 2008-06-16 | $19.80 | $19.80 | 2,775 | — | — |
| 2008-06-13 | $19.56 | $19.56 | 125 | — | — |
| 2008-06-12 | $19.56 | $19.56 | 300 | — | — |
| 2008-06-11 | $19.56 | $19.56 | 1,775 | — | — |
| 2008-06-10 | $19.60 | $19.60 | 12,325 | — | — |
| 2008-06-09 | $19.60 | $19.60 | 575 | — | — |
| 2008-06-06 | $19.12 | $19.12 | 4,650 | — | — |
| 2008-06-05 | $19.60 | $19.60 | 125 | — | — |
| 2008-06-04 | $19.92 | $19.92 | 0 | — | — |
| 2008-06-03 | $19.92 | $19.92 | 1,125 | — | — |
| 2008-06-02 | $19.60 | $19.60 | 4,100 | — | — |
| 2008-05-30 | $19.88 | $19.88 | 375 | — | — |
| 2008-05-29 | $19.68 | $19.68 | 5,425 | — | — |
| 2008-05-28 | $20.04 | $20.04 | 175 | — | — |
| 2008-05-27 | $20.04 | $20.04 | 1,550 | — | — |
| 2008-05-23 | $20.16 | $20.16 | 625 | — | — |
| 2008-05-22 | $20.40 | $20.40 | 375 | — | — |
| 2008-05-21 | $20.44 | $20.44 | 275 | — | — |
| 2008-05-20 | $20.20 | $20.20 | 1,475 | — | — |
| 2008-05-19 | $20.24 | $20.24 | 4,650 | — | — |
| 2008-05-16 | $20.60 | $20.60 | 9,075 | — | — |
| 2008-05-15 | $20.96 | $20.96 | 600 | — | — |
| 2008-05-14 | $20.96 | $20.96 | 1,200 | — | — |
| 2008-05-13 | $21.20 | $21.20 | 1,900 | — | — |
| 2008-05-12 | $21.28 | $21.28 | 1,300 | — | — |
| 2008-05-09 | $21.20 | $21.20 | 325 | — | — |
| 2008-05-08 | $21.44 | $21.44 | 400 | — | — |
| 2008-05-07 | $21.20 | $21.20 | 7,150 | — | — |
| 2008-05-06 | $21.20 | $21.20 | 1,125 | — | — |
| 2008-05-05 | $21.36 | $21.36 | 1,850 | — | — |
| 2008-05-02 | $21.40 | $21.40 | 4,925 | — | — |
| 2008-05-01 | $21.40 | $21.40 | 400 | — | — |
| 2008-04-30 | $21.40 | $21.40 | 4,050 | — | — |
| 2008-04-29 | $21.32 | $21.32 | 325 | — | — |
| 2008-04-28 | $21.36 | $21.36 | 775 | — | — |
| 2008-04-25 | $21.44 | $21.44 | 700 | — | — |
| 2008-04-24 | $21.44 | $21.44 | 4,900 | — | — |
| 2008-04-23 | $21.24 | $21.24 | 59,100 | — | — |
| 2008-04-22 | $21.68 | $21.68 | 8,500 | — | — |
| 2008-04-21 | $21.64 | $21.64 | 1,075 | — | — |
| 2008-04-18 | $21.76 | $21.76 | 8,200 | — | — |
| 2008-04-17 | $21.56 | $21.56 | 16,750 | — | — |
| 2008-04-16 | $20.88 | $20.88 | 9,850 | — | — |
| 2008-04-15 | $21.00 | $21.00 | 4,975 | — | — |
| 2008-04-14 | $20.88 | $20.88 | 16,450 | — | — |
| 2008-04-11 | $20.60 | $20.60 | 50 | — | — |
| 2008-04-10 | $20.60 | $20.60 | 350 | — | — |
| 2008-04-09 | $20.60 | $20.60 | 1,400 | — | — |
| 2008-04-08 | $20.84 | $20.84 | 750 | — | — |
| 2008-04-07 | $20.84 | $20.84 | 300 | — | — |
| 2008-04-04 | $20.84 | $20.84 | 50 | — | — |
| 2008-04-03 | $21.12 | $21.12 | 1,500 | — | — |
| 2008-04-02 | $21.16 | $21.16 | 3,450 | — | — |
| 2008-04-01 | $20.60 | $20.60 | 2,825 | — | — |
| 2008-03-31 | $21.12 | $21.12 | 8,825 | — | — |
| 2008-03-28 | $20.92 | $20.92 | 2,575 | — | — |
| 2008-03-27 | $20.56 | $20.56 | 600 | — | — |
| 2008-03-26 | $20.80 | $20.80 | 7,600 | — | — |
| 2008-03-25 | $21.00 | $21.00 | 0 | — | — |
| 2008-03-24 | $21.00 | $21.00 | 375 | — | — |
| 2008-03-20 | $20.88 | $20.88 | 725 | — | — |
| 2008-03-19 | $20.88 | $20.88 | 650 | — | — |
| 2008-03-18 | $21.00 | $21.00 | 750 | — | — |
| 2008-03-17 | $21.00 | $21.00 | 975 | — | — |
| 2008-03-14 | $21.60 | $21.60 | 875 | — | — |
| 2008-03-13 | $21.60 | $21.60 | 8,200 | — | — |
| 2008-03-12 | $21.00 | $21.00 | 3,150 | — | — |
| 2008-03-11 | $20.80 | $20.80 | 900 | — | — |
| 2008-03-10 | $20.88 | $20.88 | 1,400 | — | — |
| 2008-03-07 | $20.40 | $20.40 | 1,025 | — | — |
| 2008-03-06 | $20.80 | $20.80 | 750 | — | — |
| 2008-03-05 | $20.80 | $20.80 | 2,500 | — | — |
| 2008-03-04 | $20.40 | $20.40 | 0 | — | — |
| 2008-03-03 | $20.40 | $20.40 | 350 | — | — |
| 2008-02-29 | $20.00 | $20.00 | 2,125 | — | — |
| 2008-02-28 | $20.00 | $20.00 | 2,000 | — | — |
| 2008-02-27 | $19.96 | $19.96 | 2,000 | — | — |
| 2008-02-26 | $19.96 | $19.96 | 1,250 | — | — |
| 2008-02-25 | $20.00 | $20.00 | 1,700 | — | — |
| 2008-02-22 | $20.00 | $20.00 | 3,250 | — | — |
| 2008-02-21 | $20.08 | $20.08 | 1,250 | — | — |
| 2008-02-20 | $20.04 | $20.04 | 7,900 | — | — |
| 2008-02-19 | $20.20 | $20.20 | 575 | — | — |
| 2008-02-15 | $20.20 | $20.20 | 4,050 | — | — |
| 2008-02-14 | $21.04 | $21.04 | 9,550 | — | — |
| 2008-02-13 | $21.00 | $21.00 | 1,100 | — | — |
| 2008-02-12 | $21.20 | $21.20 | 925 | — | — |
| 2008-02-11 | $21.44 | $21.44 | 2,575 | — | — |
| 2008-02-08 | $21.44 | $21.44 | 3,350 | — | — |
| 2008-02-07 | $21.20 | $21.20 | 1,350 | — | — |
| 2008-02-06 | $21.20 | $21.20 | 2,450 | — | — |
| 2008-02-05 | $21.20 | $21.20 | 3,075 | — | — |
| 2008-02-04 | $21.64 | $21.64 | 1,575 | — | — |
| 2008-02-01 | $21.40 | $21.40 | 5,125 | — | — |
| 2008-01-31 | $21.56 | $21.56 | 17,950 | — | — |
| 2008-01-30 | $20.80 | $20.80 | 7,450 | — | — |
| 2008-01-29 | $20.76 | $20.76 | 550 | — | — |
| 2008-01-28 | $20.80 | $20.80 | 1,275 | — | — |
| 2008-01-25 | $20.52 | $20.52 | 1,450 | — | — |
| 2008-01-24 | $20.08 | $20.08 | 5,250 | — | — |
| 2008-01-23 | $19.84 | $19.84 | 5,000 | — | — |
| 2008-01-22 | $20.00 | $20.00 | 6,200 | — | — |
| 2008-01-18 | $20.64 | $20.64 | 1,150 | — | — |
| 2008-01-17 | $20.80 | $20.80 | 2,150 | — | — |
| 2008-01-16 | $20.60 | $20.60 | 9,150 | — | — |
| 2008-01-15 | $21.12 | $21.12 | 3,500 | — | — |
| 2008-01-14 | $21.12 | $21.12 | 7,325 | — | — |
| 2008-01-11 | $21.00 | $21.00 | 3,700 | — | — |
| 2008-01-10 | $21.00 | $21.00 | 2,575 | — | — |
| 2008-01-09 | $20.80 | $20.80 | 4,500 | — | — |
| 2008-01-08 | $20.80 | $20.80 | 3,875 | — | — |
| 2008-01-07 | $21.40 | $21.40 | 2,950 | — | — |
| 2008-01-04 | $21.04 | $21.04 | 6,900 | — | — |
| 2008-01-03 | $21.28 | $21.28 | 19,900 | — | — |
| 2008-01-02 | $21.04 | $21.04 | 39,875 | — | — |