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
- 2003-10-15 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 | $11.17 | 15,700 | — | — |
| 2008-12-30 | $10.53 | $11.31 | 2,700 | — | — |
| 2008-12-29 | $11.44 | $12.28 | 2,100 | — | — |
| 2008-12-26 | $12.45 | $13.37 | 0 | — | — |
| 2008-12-24 | $12.45 | $13.37 | 0 | — | — |
| 2008-12-23 | $12.45 | $13.37 | 100 | — | — |
| 2008-12-22 | $11.40 | $12.24 | 200 | — | — |
| 2008-12-19 | $11.41 | $12.25 | 200 | — | — |
| 2008-12-18 | $12.35 | $13.26 | 0 | — | — |
| 2008-12-17 | $12.35 | $13.26 | 100 | — | — |
| 2008-12-16 | $11.95 | $12.83 | 100 | — | — |
| 2008-12-15 | $12.27 | $13.17 | 0 | — | — |
| 2008-12-12 | $12.27 | $13.17 | 1,100 | — | — |
| 2008-12-11 | $12.47 | $13.39 | 0 | — | — |
| 2008-12-10 | $12.47 | $13.39 | 100 | — | — |
| 2008-12-09 | $11.25 | $12.08 | 100 | — | — |
| 2008-12-08 | $11.90 | $12.78 | 2,300 | — | — |
| 2008-12-05 | $11.96 | $12.84 | 0 | — | — |
| 2008-12-04 | $11.96 | $12.84 | 5,400 | — | — |
| 2008-12-03 | $11.50 | $12.35 | 300 | — | — |
| 2008-12-02 | $11.47 | $12.32 | 100 | — | — |
| 2008-12-01 | $11.19 | $12.01 | 400 | — | — |
| 2008-11-28 | $11.33 | $12.16 | 4,700 | — | — |
| 2008-11-26 | $10.86 | $11.66 | 0 | — | — |
| 2008-11-25 | $10.86 | $11.66 | 0 | — | — |
| 2008-11-24 | $10.86 | $11.66 | 5,300 | — | — |
| 2008-11-21 | $10.78 | $11.57 | 10,100 | — | — |
| 2008-11-20 | $10.50 | $11.27 | 1,400 | — | — |
| 2008-11-19 | $10.40 | $11.17 | 0 | — | — |
| 2008-11-18 | $10.40 | $11.17 | 100 | — | — |
| 2008-11-17 | $10.05 | $10.79 | 700 | — | — |
| 2008-11-14 | $10.89 | $11.69 | 500 | — | — |
| 2008-11-13 | $10.50 | $11.27 | 400 | — | — |
| 2008-11-12 | $10.45 | $11.22 | 7,900 | — | — |
| 2008-11-11 | $9.98 | $10.72 | 1,400 | — | — |
| 2008-11-10 | $9.99 | $10.73 | 4,100 | — | — |
| 2008-11-07 | $11.00 | $11.81 | 1,000 | — | — |
| 2008-11-06 | $10.90 | $11.70 | 600 | — | — |
| 2008-11-05 | $11.48 | $12.33 | 600 | — | — |
| 2008-11-04 | $11.50 | $12.35 | 300 | — | — |
| 2008-11-03 | $12.75 | $13.69 | 0 | — | — |
| 2008-10-31 | $12.75 | $13.69 | 0 | — | — |
| 2008-10-30 | $12.75 | $13.69 | 300 | — | — |
| 2008-10-29 | $12.75 | $13.69 | 0 | — | — |
| 2008-10-28 | $12.75 | $13.69 | 400 | — | — |
| 2008-10-27 | $10.75 | $11.41 | 3,400 | — | — |
| 2008-10-24 | $11.00 | $11.68 | 1,200 | — | — |
| 2008-10-23 | $11.20 | $11.89 | 300 | — | — |
| 2008-10-22 | $11.50 | $12.21 | 0 | — | — |
| 2008-10-21 | $11.50 | $12.21 | 800 | — | — |
| 2008-10-20 | $13.00 | $13.80 | 3,800 | — | — |
| 2008-10-17 | $13.19 | $14.00 | 2,300 | — | — |
| 2008-10-16 | $12.67 | $13.45 | 500 | — | — |
| 2008-10-15 | $13.20 | $14.01 | 700 | — | — |
| 2008-10-14 | $13.24 | $14.06 | 0 | — | — |
| 2008-10-13 | $13.24 | $14.06 | 700 | — | — |
| 2008-10-10 | $12.99 | $13.79 | 800 | — | — |
| 2008-10-09 | $12.50 | $13.27 | 2,200 | — | — |
| 2008-10-08 | $12.50 | $13.27 | 700 | — | — |
| 2008-10-07 | $12.51 | $13.28 | 11,100 | — | — |
| 2008-10-06 | $13.25 | $14.07 | 1,800 | — | — |
| 2008-10-03 | $13.25 | $14.07 | 300 | — | — |
| 2008-10-02 | $13.25 | $14.07 | 800 | — | — |
| 2008-10-01 | $13.25 | $14.07 | 100 | — | — |
| 2008-09-30 | $13.25 | $14.07 | 1,500 | — | — |
| 2008-09-29 | $13.25 | $14.07 | 1,300 | — | — |
| 2008-09-26 | $14.00 | $14.86 | 0 | — | — |
| 2008-09-25 | $14.00 | $14.86 | 0 | — | — |
| 2008-09-24 | $14.00 | $14.86 | 0 | — | — |
| 2008-09-23 | $14.00 | $14.86 | 0 | — | — |
| 2008-09-22 | $14.00 | $14.86 | 400 | — | — |
| 2008-09-19 | $14.47 | $15.36 | 200 | — | — |
| 2008-09-18 | $13.24 | $14.06 | 0 | — | — |
| 2008-09-17 | $13.24 | $14.06 | 1,200 | — | — |
| 2008-09-16 | $14.50 | $15.39 | 0 | — | — |
| 2008-09-15 | $14.50 | $15.39 | 1,900 | — | — |
| 2008-09-12 | $14.10 | $14.97 | 100 | — | — |
| 2008-09-11 | $14.32 | $15.20 | 100 | — | — |
| 2008-09-10 | $14.19 | $15.07 | 2,100 | — | — |
| 2008-09-09 | $14.00 | $14.86 | 0 | — | — |
| 2008-09-08 | $14.00 | $14.86 | 2,000 | — | — |
| 2008-09-05 | $13.92 | $14.78 | 500 | — | — |
| 2008-09-04 | $13.50 | $14.33 | 100 | — | — |
| 2008-09-03 | $13.80 | $14.65 | 0 | — | — |
| 2008-09-02 | $13.80 | $14.65 | 1,100 | — | — |
| 2008-08-29 | $14.00 | $14.86 | 100 | — | — |
| 2008-08-28 | $14.10 | $14.97 | 200 | — | — |
| 2008-08-27 | $14.87 | $15.79 | 0 | — | — |
| 2008-08-26 | $14.87 | $15.79 | 200 | — | — |
| 2008-08-25 | $14.87 | $15.79 | 200 | — | — |
| 2008-08-22 | $14.78 | $15.69 | 0 | — | — |
| 2008-08-21 | $14.78 | $15.69 | 0 | — | — |
| 2008-08-20 | $14.78 | $15.69 | 500 | — | — |
| 2008-08-19 | $14.72 | $15.63 | 3,800 | — | — |
| 2008-08-18 | $14.41 | $15.30 | 200 | — | — |
| 2008-08-15 | $13.25 | $14.07 | 300 | — | — |
| 2008-08-14 | $13.99 | $14.85 | 1,300 | — | — |
| 2008-08-13 | $13.54 | $14.38 | 0 | — | — |
| 2008-08-12 | $13.54 | $14.38 | 1,600 | — | — |
| 2008-08-11 | $12.95 | $13.75 | 0 | — | — |
| 2008-08-08 | $12.95 | $13.75 | 0 | — | — |
| 2008-08-07 | $12.95 | $13.75 | 0 | — | — |
| 2008-08-06 | $12.95 | $13.75 | 200 | — | — |
| 2008-08-05 | $13.68 | $14.52 | 0 | — | — |
| 2008-08-04 | $13.68 | $14.52 | 700 | — | — |
| 2008-08-01 | $13.61 | $14.45 | 1,800 | — | — |
| 2008-07-31 | $13.68 | $14.52 | 4,000 | — | — |
| 2008-07-30 | $14.25 | $15.13 | 0 | — | — |
| 2008-07-29 | $14.25 | $15.13 | 0 | — | — |
| 2008-07-28 | $14.25 | $15.13 | 0 | — | — |
| 2008-07-25 | $14.25 | $15.02 | 0 | — | — |
| 2008-07-24 | $14.25 | $15.02 | 0 | — | — |
| 2008-07-23 | $14.25 | $15.02 | 1,100 | — | — |
| 2008-07-22 | $14.04 | $14.80 | 100 | — | — |
| 2008-07-21 | $12.85 | $13.55 | 800 | — | — |
| 2008-07-18 | $13.99 | $14.75 | 500 | — | — |
| 2008-07-17 | $13.99 | $14.75 | 1,200 | — | — |
| 2008-07-16 | $12.61 | $13.29 | 0 | — | — |
| 2008-07-15 | $12.61 | $13.29 | 1,400 | — | — |
| 2008-07-14 | $12.76 | $13.45 | 300 | — | — |
| 2008-07-11 | $12.91 | $13.61 | 0 | — | — |
| 2008-07-10 | $12.91 | $13.61 | 400 | — | — |
| 2008-07-09 | $13.25 | $13.97 | 0 | — | — |
| 2008-07-08 | $13.25 | $13.97 | 2,100 | — | — |
| 2008-07-07 | $13.25 | $13.97 | 0 | — | — |
| 2008-07-03 | $13.25 | $13.97 | 0 | — | — |
| 2008-07-02 | $13.25 | $13.97 | 0 | — | — |
| 2008-07-01 | $13.25 | $13.97 | 0 | — | — |
| 2008-06-30 | $13.25 | $13.97 | 0 | — | — |
| 2008-06-27 | $13.25 | $13.97 | 400 | — | — |
| 2008-06-26 | $13.35 | $14.07 | 1,000 | — | — |
| 2008-06-25 | $13.35 | $14.07 | 400 | — | — |
| 2008-06-24 | $13.61 | $14.35 | 1,400 | — | — |
| 2008-06-23 | $13.99 | $14.75 | 500 | — | — |
| 2008-06-20 | $14.00 | $14.76 | 1,300 | — | — |
| 2008-06-19 | $13.35 | $14.07 | 0 | — | — |
| 2008-06-18 | $13.35 | $14.07 | 3,900 | — | — |
| 2008-06-17 | $14.50 | $15.29 | 700 | — | — |
| 2008-06-16 | $14.50 | $15.29 | 400 | — | — |
| 2008-06-13 | $14.86 | $15.67 | 0 | — | — |
| 2008-06-12 | $14.86 | $15.67 | 0 | — | — |
| 2008-06-11 | $14.86 | $15.67 | 1,400 | — | — |
| 2008-06-10 | $14.63 | $15.42 | 400 | — | — |
| 2008-06-09 | $14.00 | $14.76 | 200 | — | — |
| 2008-06-06 | $13.90 | $14.65 | 0 | — | — |
| 2008-06-05 | $13.90 | $14.65 | 0 | — | — |
| 2008-06-04 | $13.90 | $14.65 | 0 | — | — |
| 2008-06-03 | $13.90 | $14.65 | 0 | — | — |
| 2008-06-02 | $13.90 | $14.65 | 500 | — | — |
| 2008-05-30 | $14.00 | $14.76 | 0 | — | — |
| 2008-05-29 | $14.00 | $14.76 | 1,100 | — | — |
| 2008-05-28 | $13.90 | $14.65 | 2,200 | — | — |
| 2008-05-27 | $14.00 | $14.76 | 0 | — | — |
| 2008-05-23 | $14.00 | $14.76 | 2,600 | — | — |
| 2008-05-22 | $14.00 | $14.76 | 0 | — | — |
| 2008-05-21 | $14.00 | $14.76 | 1,000 | — | — |
| 2008-05-20 | $14.00 | $14.76 | 1,000 | — | — |
| 2008-05-19 | $14.75 | $15.55 | 1,300 | — | — |
| 2008-05-16 | $14.54 | $15.33 | 0 | — | — |
| 2008-05-15 | $14.54 | $15.33 | 100 | — | — |
| 2008-05-14 | $13.86 | $14.61 | 0 | — | — |
| 2008-05-13 | $13.86 | $14.61 | 0 | — | — |
| 2008-05-12 | $13.86 | $14.61 | 400 | — | — |
| 2008-05-09 | $13.85 | $14.60 | 4,000 | — | — |
| 2008-05-08 | $14.00 | $14.76 | 0 | — | — |
| 2008-05-07 | $14.00 | $14.76 | 1,000 | — | — |
| 2008-05-06 | $14.00 | $14.76 | 800 | — | — |
| 2008-05-05 | $14.25 | $15.02 | 200 | — | — |
| 2008-05-02 | $14.00 | $14.76 | 9,600 | — | — |
| 2008-05-01 | $14.00 | $14.76 | 6,300 | — | — |
| 2008-04-30 | $13.75 | $14.50 | 200 | — | — |
| 2008-04-29 | $14.45 | $15.23 | 200 | — | — |
| 2008-04-28 | $14.50 | $15.29 | 0 | — | — |
| 2008-04-25 | $14.50 | $15.18 | 0 | — | — |
| 2008-04-24 | $14.50 | $15.18 | 500 | — | — |
| 2008-04-23 | $14.00 | $14.66 | 2,200 | — | — |
| 2008-04-22 | $14.00 | $14.66 | 500 | — | — |
| 2008-04-21 | $14.39 | $15.07 | 200 | — | — |
| 2008-04-18 | $14.75 | $15.44 | 0 | — | — |
| 2008-04-17 | $14.75 | $15.44 | 0 | — | — |
| 2008-04-16 | $14.75 | $15.44 | 5,700 | — | — |
| 2008-04-15 | $14.65 | $15.34 | 1,300 | — | — |
| 2008-04-14 | $14.30 | $14.97 | 200 | — | — |
| 2008-04-11 | $14.65 | $15.34 | 0 | — | — |
| 2008-04-10 | $14.65 | $15.34 | 800 | — | — |
| 2008-04-09 | $14.65 | $15.34 | 6,800 | — | — |
| 2008-04-08 | $14.55 | $15.23 | 700 | — | — |
| 2008-04-07 | $14.65 | $15.34 | 600 | — | — |
| 2008-04-04 | $14.65 | $15.34 | 500 | — | — |
| 2008-04-03 | $14.68 | $15.37 | 0 | — | — |
| 2008-04-02 | $14.68 | $15.37 | 0 | — | — |
| 2008-04-01 | $14.68 | $15.37 | 4,000 | — | — |
| 2008-03-31 | $14.75 | $15.44 | 2,800 | — | — |
| 2008-03-28 | $14.75 | $15.44 | 300 | — | — |
| 2008-03-27 | $15.00 | $15.70 | 500 | — | — |
| 2008-03-26 | $15.02 | $15.73 | 0 | — | — |
| 2008-03-25 | $15.02 | $15.73 | 1,000 | — | — |
| 2008-03-24 | $15.00 | $15.70 | 600 | — | — |
| 2008-03-20 | $15.17 | $15.88 | 11,300 | — | — |
| 2008-03-19 | $15.22 | $15.93 | 6,400 | — | — |
| 2008-03-18 | $14.65 | $15.34 | 30,300 | — | — |
| 2008-03-17 | $14.98 | $15.68 | 0 | — | — |
| 2008-03-14 | $14.98 | $15.68 | 0 | — | — |
| 2008-03-13 | $14.98 | $15.68 | 0 | — | — |
| 2008-03-12 | $14.98 | $15.68 | 1,300 | — | — |
| 2008-03-11 | $15.00 | $15.70 | 400 | — | — |
| 2008-03-10 | $15.05 | $15.76 | 600 | — | — |
| 2008-03-07 | $14.86 | $15.56 | 0 | — | — |
| 2008-03-06 | $14.86 | $15.56 | 7,500 | — | — |
| 2008-03-05 | $15.30 | $16.02 | 14,600 | — | — |
| 2008-03-04 | $14.77 | $15.46 | 0 | — | — |
| 2008-03-03 | $14.77 | $15.46 | 1,000 | — | — |
| 2008-02-29 | $14.95 | $15.65 | 0 | — | — |
| 2008-02-28 | $14.95 | $15.65 | 0 | — | — |
| 2008-02-27 | $14.95 | $15.65 | 10,400 | — | — |
| 2008-02-26 | $15.00 | $15.70 | 1,500 | — | — |
| 2008-02-25 | $14.76 | $15.45 | 0 | — | — |
| 2008-02-22 | $14.76 | $15.45 | 2,800 | — | — |
| 2008-02-21 | $15.17 | $15.88 | 13,900 | — | — |
| 2008-02-20 | $15.62 | $16.35 | 4,100 | — | — |
| 2008-02-19 | $15.26 | $15.98 | 1,300 | — | — |
| 2008-02-15 | $15.20 | $15.91 | 3,400 | — | — |
| 2008-02-14 | $15.25 | $15.97 | 20,000 | — | — |
| 2008-02-13 | $15.30 | $16.02 | 0 | — | — |
| 2008-02-12 | $15.30 | $16.02 | 500 | — | — |
| 2008-02-11 | $15.60 | $16.33 | 0 | — | — |
| 2008-02-08 | $15.60 | $16.33 | 1,300 | — | — |
| 2008-02-07 | $15.67 | $16.41 | 0 | — | — |
| 2008-02-06 | $15.67 | $16.41 | 300 | — | — |
| 2008-02-05 | $15.25 | $15.97 | 0 | — | — |
| 2008-02-04 | $15.25 | $15.97 | 300 | — | — |
| 2008-02-01 | $15.50 | $16.23 | 0 | — | — |
| 2008-01-31 | $15.50 | $16.23 | 500 | — | — |
| 2008-01-30 | $15.10 | $15.81 | 2,500 | — | — |
| 2008-01-29 | $14.65 | $15.34 | 0 | — | — |
| 2008-01-28 | $14.65 | $15.34 | 0 | — | — |
| 2008-01-25 | $14.65 | $15.24 | 800 | — | — |
| 2008-01-24 | $14.54 | $15.13 | 1,700 | — | — |
| 2008-01-23 | $14.20 | $14.78 | 1,500 | — | — |
| 2008-01-22 | $14.34 | $14.92 | 0 | — | — |
| 2008-01-18 | $14.34 | $14.92 | 200 | — | — |
| 2008-01-17 | $14.20 | $14.78 | 0 | — | — |
| 2008-01-16 | $14.20 | $14.78 | 600 | — | — |
| 2008-01-15 | $13.79 | $14.35 | 0 | — | — |
| 2008-01-14 | $13.79 | $14.35 | 1,100 | — | — |
| 2008-01-11 | $13.00 | $13.53 | 2,700 | — | — |
| 2008-01-10 | $13.43 | $13.97 | 19,900 | — | — |
| 2008-01-09 | $14.02 | $14.59 | 5,400 | — | — |
| 2008-01-08 | $14.00 | $14.57 | 2,200 | — | — |
| 2008-01-07 | $13.90 | $14.46 | 13,800 | — | — |
| 2008-01-04 | $14.42 | $15.00 | 6,700 | — | — |
| 2008-01-03 | $14.57 | $15.16 | 1,400 | — | — |
| 2008-01-02 | $14.55 | $15.14 | 7,200 | — | — |