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
- 1997-09-23 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 | $11.44 | $17.10 | 8,325 | — | — |
| 2008-12-30 | $11.33 | $16.93 | 18,900 | — | — |
| 2008-12-29 | $11.62 | $17.37 | 2,475 | — | — |
| 2008-12-26 | $11.78 | $17.60 | 8,550 | — | — |
| 2008-12-24 | $11.73 | $17.53 | 0 | — | — |
| 2008-12-23 | $11.73 | $17.53 | 7,650 | — | — |
| 2008-12-22 | $11.62 | $17.37 | 23,625 | — | — |
| 2008-12-19 | $12.14 | $18.14 | 4,500 | — | — |
| 2008-12-18 | $12.14 | $18.14 | 25,650 | — | — |
| 2008-12-17 | $12.11 | $18.10 | 2,700 | — | — |
| 2008-12-16 | $11.82 | $17.66 | 17,325 | — | — |
| 2008-12-15 | $11.73 | $17.53 | 3,600 | — | — |
| 2008-12-12 | $11.54 | $17.24 | 13,725 | — | — |
| 2008-12-11 | $11.73 | $17.52 | 0 | — | — |
| 2008-12-10 | $11.73 | $17.52 | 36,675 | — | — |
| 2008-12-09 | $12.04 | $18.00 | 1,125 | — | — |
| 2008-12-08 | $11.84 | $17.68 | 21,825 | — | — |
| 2008-12-05 | $11.82 | $17.66 | 2,025 | — | — |
| 2008-12-04 | $11.89 | $17.76 | 8,775 | — | — |
| 2008-12-03 | $11.38 | $17.00 | 0 | — | — |
| 2008-12-02 | $11.38 | $17.00 | 12,150 | — | — |
| 2008-12-01 | $11.72 | $17.50 | 14,400 | — | — |
| 2008-11-28 | $11.84 | $17.69 | 3,600 | — | — |
| 2008-11-26 | $11.91 | $17.80 | 5,625 | — | — |
| 2008-11-25 | $11.99 | $17.92 | 1,350 | — | — |
| 2008-11-24 | $11.92 | $17.80 | 8,100 | — | — |
| 2008-11-21 | $11.82 | $17.66 | 3,600 | — | — |
| 2008-11-20 | $11.73 | $17.53 | 3,375 | — | — |
| 2008-11-19 | $11.89 | $17.77 | 0 | — | — |
| 2008-11-18 | $11.89 | $17.77 | 4,725 | — | — |
| 2008-11-17 | $11.96 | $17.86 | 2,700 | — | — |
| 2008-11-14 | $11.99 | $17.91 | 1,800 | — | — |
| 2008-11-13 | $11.73 | $17.53 | 900 | — | — |
| 2008-11-12 | $11.71 | $17.50 | 5,850 | — | — |
| 2008-11-11 | $12.07 | $17.86 | 225 | — | — |
| 2008-11-10 | $12.07 | $17.86 | 2,700 | — | — |
| 2008-11-07 | $12.27 | $18.15 | 2,250 | — | — |
| 2008-11-06 | $12.22 | $18.09 | 5,175 | — | — |
| 2008-11-05 | $12.43 | $18.40 | 3,150 | — | — |
| 2008-11-04 | $12.40 | $18.35 | 3,150 | — | — |
| 2008-11-03 | $12.29 | $18.19 | 1,800 | — | — |
| 2008-10-31 | $12.09 | $17.89 | 14,625 | — | — |
| 2008-10-30 | $11.91 | $17.63 | 2,700 | — | — |
| 2008-10-29 | $11.78 | $17.43 | 2,700 | — | — |
| 2008-10-28 | $11.78 | $17.43 | 2,925 | — | — |
| 2008-10-27 | $11.42 | $16.90 | 675 | — | — |
| 2008-10-24 | $11.66 | $17.26 | 15,075 | — | — |
| 2008-10-23 | $11.93 | $17.66 | 0 | — | — |
| 2008-10-22 | $11.93 | $17.66 | 1,350 | — | — |
| 2008-10-21 | $11.94 | $17.67 | 2,025 | — | — |
| 2008-10-20 | $11.94 | $17.67 | 6,525 | — | — |
| 2008-10-17 | $11.78 | $17.43 | 450 | — | — |
| 2008-10-16 | $11.64 | $17.23 | 900 | — | — |
| 2008-10-15 | $11.64 | $17.23 | 675 | — | — |
| 2008-10-14 | $11.38 | $16.84 | 9,450 | — | — |
| 2008-10-13 | $11.56 | $17.10 | 4,050 | — | — |
| 2008-10-10 | $11.36 | $16.81 | 22,725 | — | — |
| 2008-10-09 | $11.60 | $17.17 | 0 | — | — |
| 2008-10-08 | $11.60 | $17.17 | 4,050 | — | — |
| 2008-10-07 | $12.07 | $17.86 | 4,725 | — | — |
| 2008-10-06 | $11.82 | $17.50 | 2,700 | — | — |
| 2008-10-03 | $12.00 | $17.76 | 2,925 | — | — |
| 2008-10-02 | $12.00 | $17.76 | 9,000 | — | — |
| 2008-10-01 | $12.00 | $17.76 | 0 | — | — |
| 2008-09-30 | $12.00 | $17.76 | 3,150 | — | — |
| 2008-09-29 | $12.13 | $17.96 | 3,825 | — | — |
| 2008-09-26 | $12.83 | $18.98 | 2,925 | — | — |
| 2008-09-25 | $12.58 | $18.61 | 2,250 | — | — |
| 2008-09-24 | $12.47 | $18.46 | 5,850 | — | — |
| 2008-09-23 | $12.44 | $18.42 | 2,025 | — | — |
| 2008-09-22 | $12.56 | $18.58 | 2,475 | — | — |
| 2008-09-19 | $12.27 | $18.15 | 3,600 | — | — |
| 2008-09-18 | $12.12 | $17.94 | 6,075 | — | — |
| 2008-09-17 | $12.05 | $17.83 | 2,475 | — | — |
| 2008-09-16 | $12.44 | $18.42 | 900 | — | — |
| 2008-09-15 | $12.52 | $18.52 | 5,625 | — | — |
| 2008-09-12 | $12.76 | $18.88 | 2,025 | — | — |
| 2008-09-11 | $12.46 | $18.44 | 7,200 | — | — |
| 2008-09-10 | $13.20 | $19.53 | 2,925 | — | — |
| 2008-09-09 | $13.18 | $19.50 | 15,525 | — | — |
| 2008-09-08 | $13.28 | $19.66 | 675 | — | — |
| 2008-09-05 | $13.22 | $19.57 | 1,800 | — | — |
| 2008-09-04 | $13.01 | $19.25 | 450 | — | — |
| 2008-09-03 | $12.91 | $19.11 | 2,250 | — | — |
| 2008-09-02 | $12.89 | $19.08 | 3,825 | — | — |
| 2008-08-29 | $12.98 | $19.21 | 900 | — | — |
| 2008-08-28 | $13.00 | $19.23 | 2,475 | — | — |
| 2008-08-27 | $12.89 | $19.07 | 2,925 | — | — |
| 2008-08-26 | $12.71 | $18.81 | 1,350 | — | — |
| 2008-08-25 | $12.82 | $18.97 | 6,525 | — | — |
| 2008-08-22 | $12.60 | $18.65 | 675 | — | — |
| 2008-08-21 | $12.60 | $18.65 | 3,375 | — | — |
| 2008-08-20 | $12.80 | $18.94 | 10,575 | — | — |
| 2008-08-19 | $12.89 | $19.07 | 6,525 | — | — |
| 2008-08-18 | $12.93 | $19.14 | 675 | — | — |
| 2008-08-15 | $13.20 | $19.53 | 4,950 | — | — |
| 2008-08-14 | $13.07 | $19.34 | 6,750 | — | — |
| 2008-08-13 | $12.93 | $19.14 | 10,350 | — | — |
| 2008-08-12 | $13.27 | $19.46 | 17,325 | — | — |
| 2008-08-11 | $12.90 | $18.92 | 6,075 | — | — |
| 2008-08-08 | $12.91 | $18.94 | 10,575 | — | — |
| 2008-08-07 | $13.13 | $19.27 | 2,025 | — | — |
| 2008-08-06 | $12.94 | $18.98 | 1,125 | — | — |
| 2008-08-05 | $12.93 | $18.97 | 1,575 | — | — |
| 2008-08-04 | $12.71 | $18.65 | 675 | — | — |
| 2008-08-01 | $12.73 | $18.67 | 2,025 | — | — |
| 2008-07-31 | $12.58 | $18.45 | 3,150 | — | — |
| 2008-07-30 | $12.60 | $18.48 | 6,975 | — | — |
| 2008-07-29 | $12.32 | $18.07 | 8,325 | — | — |
| 2008-07-28 | $12.18 | $17.86 | 3,150 | — | — |
| 2008-07-25 | $11.98 | $17.58 | 0 | — | — |
| 2008-07-24 | $11.98 | $17.58 | 3,150 | — | — |
| 2008-07-23 | $12.09 | $17.73 | 5,850 | — | — |
| 2008-07-22 | $11.88 | $17.43 | 8,325 | — | — |
| 2008-07-21 | $10.98 | $16.10 | 1,125 | — | — |
| 2008-07-18 | $10.93 | $16.04 | 2,475 | — | — |
| 2008-07-17 | $10.79 | $15.83 | 5,625 | — | — |
| 2008-07-16 | $10.53 | $15.45 | 13,725 | — | — |
| 2008-07-15 | $10.00 | $14.67 | 47,250 | — | — |
| 2008-07-14 | $11.00 | $16.14 | 1,800 | — | — |
| 2008-07-11 | $11.22 | $16.46 | 6,075 | — | — |
| 2008-07-10 | $11.56 | $16.95 | 6,975 | — | — |
| 2008-07-09 | $11.56 | $16.95 | 5,625 | — | — |
| 2008-07-08 | $11.77 | $17.26 | 15,750 | — | — |
| 2008-07-07 | $11.78 | $17.28 | 20,700 | — | — |
| 2008-07-03 | $11.79 | $17.30 | 2,700 | — | — |
| 2008-07-02 | $11.82 | $17.34 | 5,850 | — | — |
| 2008-07-01 | $12.04 | $17.67 | 8,325 | — | — |
| 2008-06-30 | $12.39 | $18.18 | 23,850 | — | — |
| 2008-06-27 | $13.12 | $19.24 | 11,475 | — | — |
| 2008-06-26 | $13.44 | $19.72 | 0 | — | — |
| 2008-06-25 | $13.44 | $19.72 | 1,350 | — | — |
| 2008-06-24 | $13.39 | $19.64 | 3,150 | — | — |
| 2008-06-23 | $13.55 | $19.87 | 1,575 | — | — |
| 2008-06-20 | $13.34 | $19.57 | 4,950 | — | — |
| 2008-06-19 | $13.53 | $19.85 | 1,800 | — | — |
| 2008-06-18 | $13.76 | $20.18 | 6,525 | — | — |
| 2008-06-17 | $13.73 | $20.15 | 5,850 | — | — |
| 2008-06-16 | $13.80 | $20.24 | 6,750 | — | — |
| 2008-06-13 | $13.78 | $20.21 | 8,325 | — | — |
| 2008-06-12 | $13.36 | $19.59 | 1,800 | — | — |
| 2008-06-11 | $13.40 | $19.66 | 0 | — | — |
| 2008-06-10 | $13.40 | $19.66 | 5,850 | — | — |
| 2008-06-09 | $13.51 | $19.82 | 450 | — | — |
| 2008-06-06 | $13.56 | $19.89 | 0 | — | — |
| 2008-06-05 | $13.56 | $19.89 | 3,825 | — | — |
| 2008-06-04 | $13.56 | $19.89 | 2,700 | — | — |
| 2008-06-03 | $13.56 | $19.89 | 2,025 | — | — |
| 2008-06-02 | $13.60 | $19.95 | 7,425 | — | — |
| 2008-05-30 | $13.77 | $20.20 | 0 | — | — |
| 2008-05-29 | $13.77 | $20.20 | 0 | — | — |
| 2008-05-28 | $13.77 | $20.20 | 0 | — | — |
| 2008-05-27 | $13.77 | $20.20 | 13,950 | — | — |
| 2008-05-23 | $13.87 | $20.34 | 21,150 | — | — |
| 2008-05-22 | $13.67 | $20.05 | 15,750 | — | — |
| 2008-05-21 | $13.78 | $20.21 | 6,975 | — | — |
| 2008-05-20 | $13.78 | $20.21 | 4,275 | — | — |
| 2008-05-19 | $13.87 | $20.34 | 1,575 | — | — |
| 2008-05-16 | $13.75 | $20.17 | 900 | — | — |
| 2008-05-15 | $13.87 | $20.34 | 225 | — | — |
| 2008-05-14 | $13.78 | $20.21 | 2,700 | — | — |
| 2008-05-13 | $13.78 | $20.05 | 2,700 | — | — |
| 2008-05-12 | $13.89 | $20.21 | 225 | — | — |
| 2008-05-09 | $13.87 | $20.18 | 7,650 | — | — |
| 2008-05-08 | $13.65 | $19.87 | 2,700 | — | — |
| 2008-05-07 | $13.73 | $19.98 | 225 | — | — |
| 2008-05-06 | $13.74 | $20.00 | 2,025 | — | — |
| 2008-05-05 | $13.71 | $19.95 | 8,325 | — | — |
| 2008-05-02 | $13.73 | $19.98 | 19,575 | — | — |
| 2008-05-01 | $13.86 | $20.17 | 1,575 | — | — |
| 2008-04-30 | $13.96 | $20.31 | 1,350 | — | — |
| 2008-04-29 | $13.84 | $20.15 | 1,350 | — | — |
| 2008-04-28 | $13.67 | $19.89 | 3,825 | — | — |
| 2008-04-25 | $13.87 | $20.18 | 450 | — | — |
| 2008-04-24 | $13.76 | $20.02 | 28,125 | — | — |
| 2008-04-23 | $13.64 | $19.85 | 11,925 | — | — |
| 2008-04-22 | $13.58 | $19.76 | 0 | — | — |
| 2008-04-21 | $13.58 | $19.76 | 0 | — | — |
| 2008-04-18 | $13.58 | $19.76 | 1,575 | — | — |
| 2008-04-17 | $13.60 | $19.79 | 675 | — | — |
| 2008-04-16 | $13.62 | $19.82 | 2,250 | — | — |
| 2008-04-15 | $13.45 | $19.58 | 2,025 | — | — |
| 2008-04-14 | $13.34 | $19.41 | 1,125 | — | — |
| 2008-04-11 | $13.26 | $19.30 | 10,575 | — | — |
| 2008-04-10 | $13.67 | $19.89 | 1,575 | — | — |
| 2008-04-09 | $13.64 | $19.84 | 2,250 | — | — |
| 2008-04-08 | $13.67 | $19.89 | 1,125 | — | — |
| 2008-04-07 | $13.65 | $19.86 | 11,475 | — | — |
| 2008-04-04 | $13.89 | $20.21 | 4,725 | — | — |
| 2008-04-03 | $13.67 | $19.89 | 1,575 | — | — |
| 2008-04-02 | $13.62 | $19.82 | 2,700 | — | — |
| 2008-04-01 | $13.67 | $19.89 | 5,175 | — | — |
| 2008-03-31 | $13.71 | $19.95 | 11,700 | — | — |
| 2008-03-28 | $13.82 | $20.11 | 1,575 | — | — |
| 2008-03-27 | $13.95 | $20.30 | 1,125 | — | — |
| 2008-03-26 | $13.79 | $20.07 | 450 | — | — |
| 2008-03-25 | $13.72 | $19.97 | 2,925 | — | — |
| 2008-03-24 | $13.84 | $20.15 | 2,025 | — | — |
| 2008-03-20 | $13.96 | $20.31 | 1,350 | — | — |
| 2008-03-19 | $13.85 | $20.15 | 1,575 | — | — |
| 2008-03-18 | $13.85 | $20.15 | 1,125 | — | — |
| 2008-03-17 | $13.66 | $19.87 | 15,975 | — | — |
| 2008-03-14 | $13.84 | $20.15 | 2,475 | — | — |
| 2008-03-13 | $13.69 | $19.92 | 4,725 | — | — |
| 2008-03-12 | $13.84 | $20.15 | 0 | — | — |
| 2008-03-11 | $13.84 | $20.15 | 1,125 | — | — |
| 2008-03-10 | $13.70 | $19.93 | 1,800 | — | — |
| 2008-03-07 | $13.86 | $20.17 | 20,700 | — | — |
| 2008-03-06 | $13.87 | $20.18 | 3,825 | — | — |
| 2008-03-05 | $13.89 | $20.21 | 4,275 | — | — |
| 2008-03-04 | $13.75 | $20.01 | 9,675 | — | — |
| 2008-03-03 | $13.89 | $20.21 | 13,500 | — | — |
| 2008-02-29 | $13.89 | $20.21 | 1,800 | — | — |
| 2008-02-28 | $13.89 | $20.21 | 15,300 | — | — |
| 2008-02-27 | $13.88 | $20.20 | 6,075 | — | — |
| 2008-02-26 | $13.55 | $19.72 | 2,025 | — | — |
| 2008-02-25 | $13.29 | $19.34 | 5,175 | — | — |
| 2008-02-22 | $13.56 | $19.73 | 450 | — | — |
| 2008-02-21 | $13.45 | $19.57 | 4,950 | — | — |
| 2008-02-20 | $13.73 | $19.98 | 6,300 | — | — |
| 2008-02-19 | $13.76 | $20.02 | 1,800 | — | — |
| 2008-02-15 | $13.78 | $20.05 | 1,575 | — | — |
| 2008-02-14 | $13.78 | $20.05 | 4,725 | — | — |
| 2008-02-13 | $14.11 | $20.53 | 10,125 | — | — |
| 2008-02-12 | $14.22 | $20.53 | 5,175 | — | — |
| 2008-02-11 | $13.78 | $19.89 | 0 | — | — |
| 2008-02-08 | $13.78 | $19.89 | 3,150 | — | — |
| 2008-02-07 | $13.69 | $19.76 | 4,050 | — | — |
| 2008-02-06 | $13.89 | $20.05 | 64,125 | — | — |
| 2008-02-05 | $13.84 | $19.99 | 1,350 | — | — |
| 2008-02-04 | $13.62 | $19.67 | 900 | — | — |
| 2008-02-01 | $13.62 | $19.67 | 3,375 | — | — |
| 2008-01-31 | $13.60 | $19.64 | 10,350 | — | — |
| 2008-01-30 | $13.60 | $19.64 | 5,175 | — | — |
| 2008-01-29 | $13.60 | $19.64 | 675 | — | — |
| 2008-01-28 | $13.40 | $19.35 | 450 | — | — |
| 2008-01-25 | $13.29 | $19.19 | 3,825 | — | — |
| 2008-01-24 | $13.50 | $19.49 | 1,350 | — | — |
| 2008-01-23 | $13.60 | $19.63 | 2,250 | — | — |
| 2008-01-22 | $13.41 | $19.36 | 5,400 | — | — |
| 2008-01-18 | $13.56 | $19.57 | 10,125 | — | — |
| 2008-01-17 | $13.78 | $19.89 | 8,100 | — | — |
| 2008-01-16 | $13.38 | $19.31 | 19,800 | — | — |
| 2008-01-15 | $13.42 | $19.38 | 34,875 | — | — |
| 2008-01-14 | $13.33 | $19.25 | 20,925 | — | — |
| 2008-01-11 | $13.14 | $18.97 | 3,600 | — | — |
| 2008-01-10 | $13.18 | $19.03 | 2,475 | — | — |
| 2008-01-09 | $13.11 | $18.93 | 13,950 | — | — |
| 2008-01-08 | $13.56 | $19.57 | 1,575 | — | — |
| 2008-01-07 | $13.58 | $19.60 | 3,600 | — | — |
| 2008-01-04 | $13.78 | $19.89 | 15,075 | — | — |
| 2008-01-03 | $13.87 | $20.02 | 4,725 | — | — |
| 2008-01-02 | $13.89 | $20.05 | 2,025 | — | — |