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
- 1994-04-04 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 | $11.19 | $18.01 | 1,200 | — | — |
| 2008-12-30 | $10.25 | $16.50 | 3,000 | — | — |
| 2008-12-29 | $10.15 | $16.34 | 1,600 | — | — |
| 2008-12-26 | $10.43 | $16.79 | 0 | — | — |
| 2008-12-24 | $10.43 | $16.79 | 0 | — | — |
| 2008-12-23 | $10.43 | $16.79 | 700 | — | — |
| 2008-12-22 | $10.30 | $16.58 | 100 | — | — |
| 2008-12-19 | $10.28 | $16.55 | 2,300 | — | — |
| 2008-12-18 | $11.16 | $17.96 | 2,500 | — | — |
| 2008-12-17 | $10.75 | $17.30 | 0 | — | — |
| 2008-12-16 | $10.75 | $17.30 | 2,400 | — | — |
| 2008-12-15 | $10.72 | $17.26 | 4,300 | — | — |
| 2008-12-12 | $10.90 | $17.55 | 800 | — | — |
| 2008-12-11 | $10.75 | $17.30 | 300 | — | — |
| 2008-12-10 | $11.45 | $18.43 | 2,400 | — | — |
| 2008-12-09 | $11.89 | $19.14 | 200 | — | — |
| 2008-12-08 | $11.94 | $19.22 | 0 | — | — |
| 2008-12-05 | $11.94 | $19.22 | 0 | — | — |
| 2008-12-04 | $11.94 | $19.22 | 600 | — | — |
| 2008-12-03 | $11.50 | $18.51 | 1,300 | — | — |
| 2008-12-02 | $12.07 | $19.43 | 800 | — | — |
| 2008-12-01 | $11.60 | $18.67 | 200 | — | — |
| 2008-11-28 | $11.89 | $19.14 | 500 | — | — |
| 2008-11-26 | $11.50 | $18.25 | 1,000 | — | — |
| 2008-11-25 | $12.29 | $19.50 | 200 | — | — |
| 2008-11-24 | $11.05 | $17.53 | 1,800 | — | — |
| 2008-11-21 | $11.56 | $18.34 | 700 | — | — |
| 2008-11-20 | $10.79 | $17.12 | 5,500 | — | — |
| 2008-11-19 | $12.17 | $19.31 | 100 | — | — |
| 2008-11-18 | $12.27 | $19.47 | 400 | — | — |
| 2008-11-17 | $12.39 | $19.66 | 2,500 | — | — |
| 2008-11-14 | $12.68 | $20.12 | 100 | — | — |
| 2008-11-13 | $12.49 | $19.82 | 100 | — | — |
| 2008-11-12 | $12.40 | $19.67 | 400 | — | — |
| 2008-11-11 | $12.49 | $19.82 | 0 | — | — |
| 2008-11-10 | $12.49 | $19.82 | 0 | — | — |
| 2008-11-07 | $12.49 | $19.82 | 100 | — | — |
| 2008-11-06 | $11.12 | $17.64 | 500 | — | — |
| 2008-11-05 | $12.00 | $19.04 | 800 | — | — |
| 2008-11-04 | $12.50 | $19.83 | 300 | — | — |
| 2008-11-03 | $12.50 | $19.83 | 2,600 | — | — |
| 2008-10-31 | $12.80 | $20.31 | 9,500 | — | — |
| 2008-10-30 | $11.66 | $18.50 | 500 | — | — |
| 2008-10-29 | $12.30 | $19.52 | 400 | — | — |
| 2008-10-28 | $12.39 | $19.66 | 900 | — | — |
| 2008-10-27 | $12.44 | $19.74 | 300 | — | — |
| 2008-10-24 | $12.50 | $19.83 | 200 | — | — |
| 2008-10-23 | $12.80 | $20.31 | 200 | — | — |
| 2008-10-22 | $11.79 | $18.71 | 600 | — | — |
| 2008-10-21 | $11.79 | $18.71 | 1,200 | — | — |
| 2008-10-20 | $11.85 | $18.80 | 600 | — | — |
| 2008-10-17 | $11.51 | $18.26 | 400 | — | — |
| 2008-10-16 | $10.55 | $16.74 | 3,000 | — | — |
| 2008-10-15 | $10.62 | $16.85 | 0 | — | — |
| 2008-10-14 | $10.62 | $16.85 | 3,900 | — | — |
| 2008-10-13 | $11.49 | $18.23 | 2,200 | — | — |
| 2008-10-10 | $11.00 | $17.45 | 6,400 | — | — |
| 2008-10-09 | $9.80 | $15.55 | 8,400 | — | — |
| 2008-10-08 | $9.50 | $15.07 | 27,700 | — | — |
| 2008-10-07 | $9.04 | $14.34 | 32,500 | — | — |
| 2008-10-06 | $9.70 | $15.39 | 15,900 | — | — |
| 2008-10-03 | $11.88 | $18.85 | 1,400 | — | — |
| 2008-10-02 | $11.79 | $18.71 | 5,200 | — | — |
| 2008-10-01 | $10.92 | $17.33 | 5,300 | — | — |
| 2008-09-30 | $10.96 | $17.39 | 9,200 | — | — |
| 2008-09-29 | $12.04 | $19.10 | 2,300 | — | — |
| 2008-09-26 | $12.49 | $19.82 | 900 | — | — |
| 2008-09-25 | $12.60 | $19.99 | 1,800 | — | — |
| 2008-09-24 | $12.25 | $19.44 | 1,800 | — | — |
| 2008-09-23 | $12.73 | $20.20 | 200 | — | — |
| 2008-09-22 | $12.75 | $20.23 | 1,500 | — | — |
| 2008-09-19 | $13.05 | $20.71 | 100 | — | — |
| 2008-09-18 | $12.87 | $20.42 | 900 | — | — |
| 2008-09-17 | $13.00 | $20.63 | 2,600 | — | — |
| 2008-09-16 | $13.01 | $20.64 | 900 | — | — |
| 2008-09-15 | $13.20 | $20.94 | 15,200 | — | — |
| 2008-09-12 | $13.18 | $20.91 | 1,800 | — | — |
| 2008-09-11 | $13.12 | $20.82 | 3,100 | — | — |
| 2008-09-10 | $13.11 | $20.80 | 4,400 | — | — |
| 2008-09-09 | $13.21 | $20.96 | 2,000 | — | — |
| 2008-09-08 | $13.25 | $21.02 | 200 | — | — |
| 2008-09-05 | $13.64 | $21.64 | 100 | — | — |
| 2008-09-04 | $13.50 | $21.42 | 2,600 | — | — |
| 2008-09-03 | $13.38 | $21.23 | 0 | — | — |
| 2008-09-02 | $13.38 | $21.23 | 0 | — | — |
| 2008-08-29 | $13.38 | $21.23 | 1,400 | — | — |
| 2008-08-28 | $13.46 | $21.36 | 700 | — | — |
| 2008-08-27 | $13.62 | $21.61 | 4,300 | — | — |
| 2008-08-26 | $13.99 | $21.94 | 200 | — | — |
| 2008-08-25 | $14.10 | $22.12 | 100 | — | — |
| 2008-08-22 | $14.00 | $21.96 | 3,200 | — | — |
| 2008-08-21 | $14.00 | $21.96 | 0 | — | — |
| 2008-08-20 | $14.00 | $21.96 | 0 | — | — |
| 2008-08-19 | $14.00 | $21.96 | 2,100 | — | — |
| 2008-08-18 | $14.18 | $22.24 | 1,700 | — | — |
| 2008-08-15 | $14.00 | $21.96 | 1,100 | — | — |
| 2008-08-14 | $14.02 | $21.99 | 1,700 | — | — |
| 2008-08-13 | $14.18 | $22.24 | 2,700 | — | — |
| 2008-08-12 | $14.00 | $21.96 | 400 | — | — |
| 2008-08-11 | $14.00 | $21.96 | 500 | — | — |
| 2008-08-08 | $13.97 | $21.91 | 400 | — | — |
| 2008-08-07 | $13.97 | $21.91 | 6,500 | — | — |
| 2008-08-06 | $14.12 | $22.15 | 700 | — | — |
| 2008-08-05 | $14.00 | $21.96 | 600 | — | — |
| 2008-08-04 | $13.99 | $21.94 | 600 | — | — |
| 2008-08-01 | $13.89 | $21.79 | 0 | — | — |
| 2008-07-31 | $13.89 | $21.79 | 700 | — | — |
| 2008-07-30 | $13.87 | $21.76 | 400 | — | — |
| 2008-07-29 | $14.12 | $22.15 | 600 | — | — |
| 2008-07-28 | $13.94 | $21.87 | 200 | — | — |
| 2008-07-25 | $14.09 | $22.10 | 400 | — | — |
| 2008-07-24 | $13.90 | $21.80 | 400 | — | — |
| 2008-07-23 | $13.33 | $20.91 | 700 | — | — |
| 2008-07-22 | $13.56 | $21.27 | 1,100 | — | — |
| 2008-07-21 | $13.52 | $21.21 | 0 | — | — |
| 2008-07-18 | $13.52 | $21.21 | 1,500 | — | — |
| 2008-07-17 | $13.51 | $21.19 | 1,800 | — | — |
| 2008-07-16 | $13.70 | $21.49 | 100 | — | — |
| 2008-07-15 | $13.77 | $21.60 | 2,000 | — | — |
| 2008-07-14 | $13.51 | $21.19 | 2,500 | — | — |
| 2008-07-11 | $13.99 | $21.94 | 2,200 | — | — |
| 2008-07-10 | $14.04 | $22.02 | 700 | — | — |
| 2008-07-09 | $13.91 | $21.82 | 100 | — | — |
| 2008-07-08 | $13.88 | $21.77 | 2,700 | — | — |
| 2008-07-07 | $13.93 | $21.85 | 1,400 | — | — |
| 2008-07-03 | $13.97 | $21.91 | 2,900 | — | — |
| 2008-07-02 | $14.15 | $22.19 | 1,200 | — | — |
| 2008-07-01 | $14.15 | $22.19 | 500 | — | — |
| 2008-06-30 | $14.14 | $22.18 | 800 | — | — |
| 2008-06-27 | $14.00 | $21.96 | 600 | — | — |
| 2008-06-26 | $14.15 | $22.19 | 6,000 | — | — |
| 2008-06-25 | $14.20 | $22.27 | 900 | — | — |
| 2008-06-24 | $14.18 | $22.24 | 100 | — | — |
| 2008-06-23 | $14.20 | $22.27 | 900 | — | — |
| 2008-06-20 | $13.90 | $21.80 | 900 | — | — |
| 2008-06-19 | $13.88 | $21.77 | 1,300 | — | — |
| 2008-06-18 | $14.00 | $21.96 | 1,000 | — | — |
| 2008-06-17 | $14.20 | $22.27 | 200 | — | — |
| 2008-06-16 | $14.20 | $22.27 | 2,400 | — | — |
| 2008-06-13 | $14.18 | $22.24 | 4,000 | — | — |
| 2008-06-12 | $14.03 | $22.01 | 1,000 | — | — |
| 2008-06-11 | $14.05 | $22.04 | 300 | — | — |
| 2008-06-10 | $13.99 | $21.94 | 100 | — | — |
| 2008-06-09 | $14.14 | $22.18 | 1,600 | — | — |
| 2008-06-06 | $14.15 | $22.19 | 800 | — | — |
| 2008-06-05 | $14.15 | $22.19 | 700 | — | — |
| 2008-06-04 | $14.14 | $22.18 | 2,500 | — | — |
| 2008-06-03 | $14.14 | $22.18 | 700 | — | — |
| 2008-06-02 | $14.15 | $22.19 | 200 | — | — |
| 2008-05-30 | $14.24 | $22.34 | 400 | — | — |
| 2008-05-29 | $14.24 | $22.34 | 200 | — | — |
| 2008-05-28 | $14.25 | $22.35 | 200 | — | — |
| 2008-05-27 | $14.25 | $22.10 | 2,200 | — | — |
| 2008-05-23 | $14.02 | $21.74 | 1,200 | — | — |
| 2008-05-22 | $13.99 | $21.70 | 1,900 | — | — |
| 2008-05-21 | $14.00 | $21.71 | 200 | — | — |
| 2008-05-20 | $14.00 | $21.71 | 300 | — | — |
| 2008-05-19 | $13.95 | $21.64 | 200 | — | — |
| 2008-05-16 | $14.00 | $21.71 | 300 | — | — |
| 2008-05-15 | $14.15 | $21.95 | 300 | — | — |
| 2008-05-14 | $14.15 | $21.95 | 200 | — | — |
| 2008-05-13 | $14.15 | $21.95 | 400 | — | — |
| 2008-05-12 | $14.18 | $21.99 | 100 | — | — |
| 2008-05-09 | $14.18 | $21.99 | 1,300 | — | — |
| 2008-05-08 | $14.15 | $21.95 | 400 | — | — |
| 2008-05-07 | $14.24 | $22.08 | 5,500 | — | — |
| 2008-05-06 | $14.19 | $22.01 | 200 | — | — |
| 2008-05-05 | $14.05 | $21.79 | 400 | — | — |
| 2008-05-02 | $14.13 | $21.91 | 600 | — | — |
| 2008-05-01 | $13.85 | $21.48 | 300 | — | — |
| 2008-04-30 | $13.99 | $21.70 | 6,100 | — | — |
| 2008-04-29 | $14.10 | $21.87 | 400 | — | — |
| 2008-04-28 | $14.05 | $21.79 | 500 | — | — |
| 2008-04-25 | $14.10 | $21.87 | 200 | — | — |
| 2008-04-24 | $14.16 | $21.96 | 100 | — | — |
| 2008-04-23 | $14.13 | $21.91 | 800 | — | — |
| 2008-04-22 | $14.19 | $22.01 | 200 | — | — |
| 2008-04-21 | $14.04 | $21.77 | 100 | — | — |
| 2008-04-18 | $14.19 | $22.01 | 500 | — | — |
| 2008-04-17 | $14.24 | $22.08 | 500 | — | — |
| 2008-04-16 | $14.24 | $22.08 | 22,000 | — | — |
| 2008-04-15 | $14.24 | $22.08 | 7,600 | — | — |
| 2008-04-14 | $14.25 | $22.10 | 500 | — | — |
| 2008-04-11 | $14.25 | $22.10 | 100 | — | — |
| 2008-04-10 | $14.25 | $22.10 | 5,500 | — | — |
| 2008-04-09 | $13.51 | $20.95 | 3,100 | — | — |
| 2008-04-08 | $14.16 | $21.96 | 100 | — | — |
| 2008-04-07 | $14.16 | $21.96 | 100 | — | — |
| 2008-04-04 | $13.62 | $21.12 | 1,200 | — | — |
| 2008-04-03 | $14.20 | $22.02 | 1,000 | — | — |
| 2008-04-02 | $14.16 | $21.96 | 100 | — | — |
| 2008-04-01 | $14.10 | $21.87 | 1,200 | — | — |
| 2008-03-31 | $14.20 | $22.02 | 100 | — | — |
| 2008-03-28 | $14.20 | $22.02 | 800 | — | — |
| 2008-03-27 | $14.05 | $21.79 | 1,800 | — | — |
| 2008-03-26 | $14.04 | $21.77 | 800 | — | — |
| 2008-03-25 | $14.05 | $21.79 | 1,800 | — | — |
| 2008-03-24 | $14.05 | $21.79 | 1,400 | — | — |
| 2008-03-20 | $13.71 | $21.26 | 500 | — | — |
| 2008-03-19 | $13.75 | $21.32 | 300 | — | — |
| 2008-03-18 | $13.75 | $21.32 | 900 | — | — |
| 2008-03-17 | $14.00 | $21.71 | 800 | — | — |
| 2008-03-14 | $13.93 | $21.60 | 4,400 | — | — |
| 2008-03-13 | $13.94 | $21.62 | 300 | — | — |
| 2008-03-12 | $13.95 | $21.64 | 0 | — | — |
| 2008-03-11 | $13.95 | $21.64 | 300 | — | — |
| 2008-03-10 | $13.95 | $21.64 | 300 | — | — |
| 2008-03-07 | $13.94 | $21.62 | 100 | — | — |
| 2008-03-06 | $13.91 | $21.57 | 0 | — | — |
| 2008-03-05 | $13.91 | $21.57 | 200 | — | — |
| 2008-03-04 | $13.95 | $21.64 | 100 | — | — |
| 2008-03-03 | $13.98 | $21.68 | 0 | — | — |
| 2008-02-29 | $13.98 | $21.68 | 300 | — | — |
| 2008-02-28 | $13.95 | $21.64 | 0 | — | — |
| 2008-02-27 | $13.95 | $21.64 | 1,000 | — | — |
| 2008-02-26 | $13.99 | $21.45 | 1,300 | — | — |
| 2008-02-25 | $14.00 | $21.46 | 100 | — | — |
| 2008-02-22 | $14.15 | $21.69 | 0 | — | — |
| 2008-02-21 | $14.15 | $21.69 | 1,800 | — | — |
| 2008-02-20 | $13.95 | $21.39 | 100 | — | — |
| 2008-02-19 | $13.94 | $21.37 | 2,600 | — | — |
| 2008-02-15 | $13.94 | $21.37 | 300 | — | — |
| 2008-02-14 | $14.05 | $21.54 | 500 | — | — |
| 2008-02-13 | $14.05 | $21.54 | 1,500 | — | — |
| 2008-02-12 | $13.91 | $21.33 | 16,300 | — | — |
| 2008-02-11 | $13.75 | $21.08 | 7,500 | — | — |
| 2008-02-08 | $13.75 | $21.08 | 700 | — | — |
| 2008-02-07 | $13.75 | $21.08 | 7,900 | — | — |
| 2008-02-06 | $13.60 | $20.85 | 4,700 | — | — |
| 2008-02-05 | $13.57 | $20.81 | 0 | — | — |
| 2008-02-04 | $13.57 | $20.81 | 0 | — | — |
| 2008-02-01 | $13.57 | $20.81 | 1,400 | — | — |
| 2008-01-31 | $13.60 | $20.85 | 1,000 | — | — |
| 2008-01-30 | $13.59 | $20.84 | 100 | — | — |
| 2008-01-29 | $13.25 | $20.31 | 0 | — | — |
| 2008-01-28 | $13.25 | $20.31 | 1,100 | — | — |
| 2008-01-25 | $13.25 | $20.31 | 700 | — | — |
| 2008-01-24 | $13.25 | $20.31 | 2,800 | — | — |
| 2008-01-23 | $13.38 | $20.51 | 1,400 | — | — |
| 2008-01-22 | $13.35 | $20.47 | 0 | — | — |
| 2008-01-18 | $13.35 | $20.47 | 3,700 | — | — |
| 2008-01-17 | $13.54 | $20.76 | 200 | — | — |
| 2008-01-16 | $13.38 | $20.51 | 1,800 | — | — |
| 2008-01-15 | $13.50 | $20.70 | 2,100 | — | — |
| 2008-01-14 | $13.55 | $20.77 | 100 | — | — |
| 2008-01-11 | $13.38 | $20.51 | 10,100 | — | — |
| 2008-01-10 | $13.15 | $20.16 | 2,100 | — | — |
| 2008-01-09 | $13.37 | $20.50 | 600 | — | — |
| 2008-01-08 | $13.10 | $20.08 | 0 | — | — |
| 2008-01-07 | $13.10 | $20.08 | 1,600 | — | — |
| 2008-01-04 | $13.45 | $20.62 | 1,000 | — | — |
| 2008-01-03 | $13.38 | $20.51 | 3,000 | — | — |
| 2008-01-02 | $13.37 | $20.50 | 1,200 | — | — |