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
- 1999-12-23 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 | $12.00 | $12.84 | 10,600 | — | — |
| 2008-12-30 | $11.89 | $12.72 | 20,200 | — | — |
| 2008-12-29 | $12.38 | $13.24 | 1,600 | — | — |
| 2008-12-26 | $12.49 | $13.36 | 1,400 | — | — |
| 2008-12-24 | $12.90 | $13.81 | 400 | — | — |
| 2008-12-23 | $12.50 | $13.38 | 9,800 | — | — |
| 2008-12-22 | $12.23 | $13.09 | 2,800 | — | — |
| 2008-12-19 | $12.28 | $13.14 | 1,400 | — | — |
| 2008-12-18 | $12.54 | $13.42 | 600 | — | — |
| 2008-12-17 | $12.53 | $13.41 | 16,800 | — | — |
| 2008-12-16 | $12.65 | $13.54 | 4,000 | — | — |
| 2008-12-15 | $12.50 | $13.38 | 1,200 | — | — |
| 2008-12-12 | $12.50 | $13.38 | 4,800 | — | — |
| 2008-12-11 | $12.31 | $13.17 | 3,400 | — | — |
| 2008-12-10 | $12.36 | $13.22 | 28,200 | — | — |
| 2008-12-09 | $11.93 | $12.76 | 4,800 | — | — |
| 2008-12-08 | $11.85 | $12.68 | 11,600 | — | — |
| 2008-12-05 | $11.58 | $12.39 | 4,400 | — | — |
| 2008-12-04 | $11.65 | $12.47 | 9,600 | — | — |
| 2008-12-03 | $11.67 | $12.49 | 400 | — | — |
| 2008-12-02 | $11.95 | $12.78 | 600 | — | — |
| 2008-12-01 | $11.95 | $12.78 | 400 | — | — |
| 2008-11-28 | $12.33 | $13.19 | 1,400 | — | — |
| 2008-11-26 | $11.70 | $12.52 | 14,000 | — | — |
| 2008-11-25 | $12.10 | $12.95 | 14,600 | — | — |
| 2008-11-24 | $12.15 | $13.00 | 10,800 | — | — |
| 2008-11-21 | $11.88 | $12.71 | 10,000 | — | — |
| 2008-11-20 | $11.97 | $12.81 | 19,600 | — | — |
| 2008-11-19 | $12.26 | $13.12 | 6,400 | — | — |
| 2008-11-18 | $12.48 | $13.35 | 27,200 | — | — |
| 2008-11-17 | $12.74 | $13.63 | 15,400 | — | — |
| 2008-11-14 | $13.07 | $13.99 | 14,600 | — | — |
| 2008-11-13 | $12.52 | $13.40 | 15,600 | — | — |
| 2008-11-12 | $12.76 | $13.65 | 17,600 | — | — |
| 2008-11-11 | $13.30 | $14.23 | 7,000 | — | — |
| 2008-11-10 | $13.75 | $14.72 | 2,800 | — | — |
| 2008-11-07 | $13.66 | $14.61 | 3,400 | — | — |
| 2008-11-06 | $14.00 | $14.98 | 7,000 | — | — |
| 2008-11-05 | $14.15 | $15.14 | 4,400 | — | — |
| 2008-11-04 | $14.22 | $15.21 | 4,000 | — | — |
| 2008-11-03 | $14.25 | $15.25 | 2,800 | — | — |
| 2008-10-31 | $14.14 | $15.13 | 11,800 | — | — |
| 2008-10-30 | $13.40 | $14.34 | 13,800 | — | — |
| 2008-10-29 | $14.25 | $15.18 | 6,000 | — | — |
| 2008-10-28 | $13.83 | $14.73 | 7,800 | — | — |
| 2008-10-27 | $14.00 | $14.91 | 9,800 | — | — |
| 2008-10-24 | $13.95 | $14.86 | 7,200 | — | — |
| 2008-10-23 | $14.00 | $14.91 | 10,600 | — | — |
| 2008-10-22 | $13.88 | $14.78 | 1,200 | — | — |
| 2008-10-21 | $14.76 | $15.72 | 5,400 | — | — |
| 2008-10-20 | $14.98 | $15.95 | 8,400 | — | — |
| 2008-10-17 | $14.63 | $15.58 | 6,400 | — | — |
| 2008-10-16 | $14.40 | $15.34 | 4,600 | — | — |
| 2008-10-15 | $13.27 | $14.13 | 3,800 | — | — |
| 2008-10-14 | $14.38 | $15.31 | 3,600 | — | — |
| 2008-10-13 | $14.00 | $14.91 | 5,000 | — | — |
| 2008-10-10 | $13.51 | $14.38 | 27,000 | — | — |
| 2008-10-09 | $13.65 | $14.53 | 21,400 | — | — |
| 2008-10-08 | $13.80 | $14.70 | 57,600 | — | — |
| 2008-10-07 | $14.00 | $14.91 | 5,000 | — | — |
| 2008-10-06 | $14.25 | $15.18 | 9,400 | — | — |
| 2008-10-03 | $15.53 | $16.54 | 8,800 | — | — |
| 2008-10-02 | $16.00 | $17.04 | 5,200 | — | — |
| 2008-10-01 | $15.63 | $16.64 | 7,000 | — | — |
| 2008-09-30 | $15.75 | $16.77 | 20,000 | — | — |
| 2008-09-29 | $16.42 | $17.49 | 12,000 | — | — |
| 2008-09-26 | $15.69 | $16.71 | 7,600 | — | — |
| 2008-09-25 | $15.85 | $16.88 | 6,000 | — | — |
| 2008-09-24 | $16.25 | $17.31 | 2,200 | — | — |
| 2008-09-23 | $16.13 | $17.17 | 14,800 | — | — |
| 2008-09-22 | $16.33 | $17.40 | 34,200 | — | — |
| 2008-09-19 | $15.81 | $16.84 | 13,400 | — | — |
| 2008-09-18 | $15.82 | $16.84 | 9,200 | — | — |
| 2008-09-17 | $15.24 | $16.23 | 9,600 | — | — |
| 2008-09-16 | $15.89 | $16.92 | 6,800 | — | — |
| 2008-09-15 | $16.00 | $17.04 | 6,400 | — | — |
| 2008-09-12 | $16.78 | $17.87 | 5,800 | — | — |
| 2008-09-11 | $16.50 | $17.57 | 14,600 | — | — |
| 2008-09-10 | $16.50 | $17.57 | 16,600 | — | — |
| 2008-09-09 | $16.23 | $17.29 | 12,400 | — | — |
| 2008-09-08 | $16.45 | $17.51 | 27,000 | — | — |
| 2008-09-05 | $15.50 | $16.50 | 18,400 | — | — |
| 2008-09-04 | $15.50 | $16.51 | 33,600 | — | — |
| 2008-09-03 | $15.50 | $16.51 | 2,400 | — | — |
| 2008-09-02 | $15.50 | $16.50 | 15,400 | — | — |
| 2008-08-29 | $15.41 | $16.41 | 9,600 | — | — |
| 2008-08-28 | $15.47 | $16.47 | 16,000 | — | — |
| 2008-08-27 | $15.13 | $16.11 | 20,400 | — | — |
| 2008-08-26 | $14.95 | $15.92 | 13,000 | — | — |
| 2008-08-25 | $14.63 | $15.58 | 3,400 | — | — |
| 2008-08-22 | $14.41 | $15.35 | 6,600 | — | — |
| 2008-08-21 | $14.15 | $15.07 | 6,800 | — | — |
| 2008-08-20 | $14.46 | $15.39 | 10,200 | — | — |
| 2008-08-19 | $14.93 | $15.90 | 3,800 | — | — |
| 2008-08-18 | $14.93 | $15.90 | 16,200 | — | — |
| 2008-08-15 | $14.78 | $15.74 | 7,200 | — | — |
| 2008-08-14 | $14.97 | $15.94 | 5,800 | — | — |
| 2008-08-13 | $14.98 | $15.95 | 6,400 | — | — |
| 2008-08-12 | $14.80 | $15.76 | 9,400 | — | — |
| 2008-08-11 | $14.81 | $15.77 | 9,400 | — | — |
| 2008-08-08 | $14.38 | $15.31 | 12,400 | — | — |
| 2008-08-07 | $14.13 | $15.04 | 37,600 | — | — |
| 2008-08-06 | $14.25 | $15.18 | 13,000 | — | — |
| 2008-08-05 | $14.17 | $15.09 | 42,400 | — | — |
| 2008-08-04 | $13.95 | $14.86 | 7,600 | — | — |
| 2008-08-01 | $14.25 | $15.18 | 4,800 | — | — |
| 2008-07-31 | $14.25 | $15.17 | 7,600 | — | — |
| 2008-07-30 | $14.18 | $15.10 | 2,800 | — | — |
| 2008-07-29 | $14.24 | $15.09 | 16,600 | — | — |
| 2008-07-28 | $14.37 | $15.23 | 16,800 | — | — |
| 2008-07-25 | $14.38 | $15.23 | 5,000 | — | — |
| 2008-07-24 | $14.60 | $15.47 | 17,600 | — | — |
| 2008-07-23 | $13.73 | $14.55 | 17,400 | — | — |
| 2008-07-22 | $14.23 | $15.08 | 81,000 | — | — |
| 2008-07-21 | $13.49 | $14.30 | 20,000 | — | — |
| 2008-07-18 | $13.33 | $14.12 | 5,400 | — | — |
| 2008-07-17 | $12.61 | $13.36 | 17,200 | — | — |
| 2008-07-16 | $12.22 | $12.95 | 9,800 | — | — |
| 2008-07-15 | $12.13 | $12.85 | 38,400 | — | — |
| 2008-07-14 | $12.15 | $12.87 | 17,800 | — | — |
| 2008-07-11 | $12.38 | $13.11 | 37,200 | — | — |
| 2008-07-10 | $12.38 | $13.11 | 4,600 | — | — |
| 2008-07-09 | $12.43 | $13.17 | 21,400 | — | — |
| 2008-07-08 | $12.36 | $13.09 | 6,800 | — | — |
| 2008-07-07 | $12.68 | $13.44 | 11,000 | — | — |
| 2008-07-03 | $13.00 | $13.77 | 9,800 | — | — |
| 2008-07-02 | $12.25 | $12.98 | 6,800 | — | — |
| 2008-07-01 | $12.05 | $12.77 | 12,600 | — | — |
| 2008-06-30 | $12.20 | $12.93 | 5,400 | — | — |
| 2008-06-27 | $12.05 | $12.77 | 10,200 | — | — |
| 2008-06-26 | $12.14 | $12.86 | 60,600 | — | — |
| 2008-06-25 | $12.65 | $13.40 | 2,800 | — | — |
| 2008-06-24 | $12.62 | $13.37 | 6,600 | — | — |
| 2008-06-23 | $12.55 | $13.30 | 5,800 | — | — |
| 2008-06-20 | $13.30 | $14.09 | 41,800 | — | — |
| 2008-06-19 | $13.16 | $13.94 | 5,200 | — | — |
| 2008-06-18 | $13.13 | $13.91 | 34,400 | — | — |
| 2008-06-17 | $13.27 | $14.06 | 36,200 | — | — |
| 2008-06-16 | $13.37 | $14.17 | 9,200 | — | — |
| 2008-06-13 | $13.72 | $14.53 | 5,600 | — | — |
| 2008-06-12 | $13.25 | $14.04 | 5,600 | — | — |
| 2008-06-11 | $13.20 | $13.99 | 11,400 | — | — |
| 2008-06-10 | $13.71 | $14.52 | 7,800 | — | — |
| 2008-06-09 | $13.53 | $14.34 | 12,400 | — | — |
| 2008-06-06 | $13.91 | $14.74 | 14,800 | — | — |
| 2008-06-05 | $13.96 | $14.79 | 2,200 | — | — |
| 2008-06-04 | $13.82 | $14.64 | 14,200 | — | — |
| 2008-06-03 | $14.19 | $15.03 | 3,000 | — | — |
| 2008-06-02 | $14.43 | $15.29 | 2,200 | — | — |
| 2008-05-30 | $14.31 | $15.16 | 10,200 | — | — |
| 2008-05-29 | $14.42 | $15.28 | 3,400 | — | — |
| 2008-05-28 | $14.45 | $15.31 | 3,800 | — | — |
| 2008-05-27 | $14.45 | $15.31 | 3,400 | — | — |
| 2008-05-23 | $14.45 | $15.31 | 2,800 | — | — |
| 2008-05-22 | $14.35 | $15.20 | 21,200 | — | — |
| 2008-05-21 | $14.28 | $15.13 | 17,600 | — | — |
| 2008-05-20 | $14.48 | $15.34 | 3,800 | — | — |
| 2008-05-19 | $14.39 | $15.25 | 12,000 | — | — |
| 2008-05-16 | $14.30 | $15.15 | 1,800 | — | — |
| 2008-05-15 | $14.38 | $15.23 | 2,000 | — | — |
| 2008-05-14 | $14.50 | $15.36 | 2,200 | — | — |
| 2008-05-13 | $14.43 | $15.29 | 20,800 | — | — |
| 2008-05-12 | $14.40 | $15.26 | 4,400 | — | — |
| 2008-05-09 | $14.38 | $15.23 | 13,000 | — | — |
| 2008-05-08 | $14.38 | $15.23 | 12,800 | — | — |
| 2008-05-07 | $14.38 | $15.23 | 7,400 | — | — |
| 2008-05-06 | $14.25 | $15.10 | 2,600 | — | — |
| 2008-05-05 | $14.50 | $15.36 | 3,000 | — | — |
| 2008-05-02 | $14.45 | $15.31 | 9,600 | — | — |
| 2008-05-01 | $14.38 | $15.23 | 1,800 | — | — |
| 2008-04-30 | $14.50 | $15.37 | 9,000 | — | — |
| 2008-04-29 | $14.43 | $15.29 | 2,800 | — | — |
| 2008-04-28 | $14.53 | $15.32 | 2,200 | — | — |
| 2008-04-25 | $14.83 | $15.64 | 0 | — | — |
| 2008-04-24 | $14.83 | $15.64 | 1,200 | — | — |
| 2008-04-23 | $14.50 | $15.29 | 7,200 | — | — |
| 2008-04-22 | $14.55 | $15.35 | 8,400 | — | — |
| 2008-04-21 | $14.74 | $15.54 | 4,200 | — | — |
| 2008-04-18 | $14.52 | $15.31 | 1,200 | — | — |
| 2008-04-17 | $14.50 | $15.29 | 400 | — | — |
| 2008-04-16 | $14.71 | $15.51 | 5,400 | — | — |
| 2008-04-15 | $14.79 | $15.60 | 1,400 | — | — |
| 2008-04-14 | $14.53 | $15.32 | 2,200 | — | — |
| 2008-04-11 | $14.50 | $15.29 | 0 | — | — |
| 2008-04-10 | $14.50 | $15.29 | 400 | — | — |
| 2008-04-09 | $14.50 | $15.29 | 400 | — | — |
| 2008-04-08 | $14.50 | $15.29 | 3,400 | — | — |
| 2008-04-07 | $14.54 | $15.33 | 10,600 | — | — |
| 2008-04-04 | $14.62 | $15.41 | 4,200 | — | — |
| 2008-04-03 | $14.66 | $15.46 | 1,800 | — | — |
| 2008-04-02 | $14.65 | $15.45 | 400 | — | — |
| 2008-04-01 | $14.78 | $15.59 | 74,400 | — | — |
| 2008-03-31 | $15.00 | $15.82 | 27,800 | — | — |
| 2008-03-28 | $14.50 | $15.29 | 2,400 | — | — |
| 2008-03-27 | $14.73 | $15.53 | 3,200 | — | — |
| 2008-03-26 | $14.50 | $15.29 | 4,200 | — | — |
| 2008-03-25 | $14.51 | $15.30 | 23,000 | — | — |
| 2008-03-24 | $14.43 | $15.21 | 12,200 | — | — |
| 2008-03-20 | $14.15 | $14.92 | 11,800 | — | — |
| 2008-03-19 | $14.46 | $15.25 | 7,200 | — | — |
| 2008-03-18 | $14.00 | $14.76 | 16,600 | — | — |
| 2008-03-17 | $14.50 | $15.29 | 8,400 | — | — |
| 2008-03-14 | $14.56 | $15.35 | 2,200 | — | — |
| 2008-03-13 | $14.63 | $15.42 | 10,800 | — | — |
| 2008-03-12 | $14.77 | $15.57 | 1,800 | — | — |
| 2008-03-11 | $14.75 | $15.56 | 1,600 | — | — |
| 2008-03-10 | $14.75 | $15.56 | 11,200 | — | — |
| 2008-03-07 | $14.78 | $15.58 | 800 | — | — |
| 2008-03-06 | $14.88 | $15.69 | 0 | — | — |
| 2008-03-05 | $14.88 | $15.69 | 19,800 | — | — |
| 2008-03-04 | $14.99 | $15.80 | 3,800 | — | — |
| 2008-03-03 | $15.00 | $15.82 | 23,600 | — | — |
| 2008-02-29 | $15.05 | $15.87 | 3,800 | — | — |
| 2008-02-28 | $15.03 | $15.85 | 1,400 | — | — |
| 2008-02-27 | $14.98 | $15.79 | 16,800 | — | — |
| 2008-02-26 | $15.18 | $16.00 | 19,600 | — | — |
| 2008-02-25 | $15.00 | $15.82 | 16,200 | — | — |
| 2008-02-22 | $14.89 | $15.70 | 2,400 | — | — |
| 2008-02-21 | $15.20 | $16.03 | 5,400 | — | — |
| 2008-02-20 | $15.25 | $16.08 | 1,400 | — | — |
| 2008-02-19 | $15.27 | $16.10 | 2,000 | — | — |
| 2008-02-15 | $15.24 | $16.07 | 6,600 | — | — |
| 2008-02-14 | $14.91 | $15.72 | 33,400 | — | — |
| 2008-02-13 | $15.27 | $16.10 | 0 | — | — |
| 2008-02-12 | $15.27 | $16.03 | 10,200 | — | — |
| 2008-02-11 | $15.35 | $16.11 | 4,800 | — | — |
| 2008-02-08 | $15.34 | $16.10 | 1,600 | — | — |
| 2008-02-07 | $15.38 | $16.14 | 5,800 | — | — |
| 2008-02-06 | $15.49 | $16.26 | 14,200 | — | — |
| 2008-02-05 | $15.38 | $16.15 | 12,600 | — | — |
| 2008-02-04 | $15.00 | $15.75 | 47,400 | — | — |
| 2008-02-01 | $14.82 | $15.55 | 4,000 | — | — |
| 2008-01-31 | $14.65 | $15.38 | 64,600 | — | — |
| 2008-01-30 | $14.87 | $15.61 | 3,800 | — | — |
| 2008-01-29 | $14.58 | $15.31 | 3,200 | — | — |
| 2008-01-28 | $14.45 | $15.16 | 31,200 | — | — |
| 2008-01-25 | $14.09 | $14.79 | 21,400 | — | — |
| 2008-01-24 | $14.05 | $14.75 | 48,000 | — | — |
| 2008-01-23 | $13.83 | $14.52 | 76,200 | — | — |
| 2008-01-22 | $14.03 | $14.73 | 48,600 | — | — |
| 2008-01-18 | $14.13 | $14.83 | 12,800 | — | — |
| 2008-01-17 | $13.63 | $14.30 | 6,000 | — | — |
| 2008-01-16 | $13.95 | $14.65 | 11,600 | — | — |
| 2008-01-15 | $13.73 | $14.41 | 3,800 | — | — |
| 2008-01-14 | $14.13 | $14.83 | 6,400 | — | — |
| 2008-01-11 | $13.67 | $14.35 | 4,000 | — | — |
| 2008-01-10 | $13.65 | $14.33 | 3,000 | — | — |
| 2008-01-09 | $13.85 | $14.54 | 15,400 | — | — |
| 2008-01-08 | $14.10 | $14.80 | 1,800 | — | — |
| 2008-01-07 | $14.13 | $14.83 | 16,400 | — | — |
| 2008-01-04 | $14.25 | $14.96 | 4,600 | — | — |
| 2008-01-03 | $14.45 | $15.16 | 2,000 | — | — |
| 2008-01-02 | $14.32 | $15.03 | 5,200 | — | — |