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
- 1999-07-13 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 | $13.55 | $18.21 | 500 | — | — |
| 2008-12-30 | $13.60 | $18.27 | 5,100 | — | — |
| 2008-12-29 | $12.45 | $16.73 | 200 | — | — |
| 2008-12-26 | $12.45 | $16.73 | 0 | — | — |
| 2008-12-24 | $12.45 | $16.73 | 900 | — | — |
| 2008-12-23 | $12.44 | $16.71 | 500 | — | — |
| 2008-12-22 | $12.25 | $16.46 | 0 | — | — |
| 2008-12-19 | $12.25 | $16.46 | 900 | — | — |
| 2008-12-18 | $12.40 | $16.66 | 900 | — | — |
| 2008-12-17 | $12.40 | $16.66 | 1,200 | — | — |
| 2008-12-16 | $12.36 | $16.61 | 600 | — | — |
| 2008-12-15 | $11.78 | $15.83 | 600 | — | — |
| 2008-12-12 | $11.50 | $15.45 | 500 | — | — |
| 2008-12-11 | $11.60 | $15.59 | 1,000 | — | — |
| 2008-12-10 | $11.75 | $15.02 | 200 | — | — |
| 2008-12-09 | $11.50 | $14.70 | 0 | — | — |
| 2008-12-08 | $11.50 | $14.70 | 2,000 | — | — |
| 2008-12-05 | $11.50 | $14.70 | 600 | — | — |
| 2008-12-04 | $11.63 | $14.87 | 0 | — | — |
| 2008-12-03 | $11.63 | $14.87 | 200 | — | — |
| 2008-12-02 | $11.70 | $14.96 | 0 | — | — |
| 2008-12-01 | $11.70 | $14.96 | 0 | — | — |
| 2008-11-28 | $11.70 | $14.96 | 1,500 | — | — |
| 2008-11-26 | $11.55 | $14.77 | 0 | — | — |
| 2008-11-25 | $11.55 | $14.77 | 500 | — | — |
| 2008-11-24 | $11.50 | $14.70 | 400 | — | — |
| 2008-11-21 | $11.51 | $14.71 | 300 | — | — |
| 2008-11-20 | $11.50 | $14.70 | 0 | — | — |
| 2008-11-19 | $11.50 | $14.70 | 700 | — | — |
| 2008-11-18 | $12.00 | $15.34 | 300 | — | — |
| 2008-11-17 | $11.85 | $15.15 | 0 | — | — |
| 2008-11-14 | $11.85 | $15.15 | 2,400 | — | — |
| 2008-11-13 | $11.60 | $14.83 | 400 | — | — |
| 2008-11-12 | $11.85 | $15.15 | 0 | — | — |
| 2008-11-11 | $11.85 | $15.15 | 600 | — | — |
| 2008-11-10 | $11.60 | $14.83 | 0 | — | — |
| 2008-11-07 | $11.60 | $14.83 | 400 | — | — |
| 2008-11-06 | $11.75 | $15.02 | 0 | — | — |
| 2008-11-05 | $11.75 | $15.02 | 400 | — | — |
| 2008-11-04 | $11.50 | $14.70 | 0 | — | — |
| 2008-11-03 | $11.50 | $14.70 | 200 | — | — |
| 2008-10-31 | $11.50 | $14.70 | 0 | — | — |
| 2008-10-30 | $11.50 | $14.70 | 0 | — | — |
| 2008-10-29 | $11.50 | $14.70 | 3,100 | — | — |
| 2008-10-28 | $11.75 | $15.02 | 700 | — | — |
| 2008-10-27 | $11.50 | $14.70 | 1,000 | — | — |
| 2008-10-24 | $11.75 | $15.02 | 1,300 | — | — |
| 2008-10-23 | $11.75 | $15.02 | 3,600 | — | — |
| 2008-10-22 | $11.90 | $15.21 | 2,100 | — | — |
| 2008-10-21 | $12.05 | $15.40 | 1,100 | — | — |
| 2008-10-20 | $12.05 | $15.40 | 400 | — | — |
| 2008-10-17 | $12.05 | $15.40 | 400 | — | — |
| 2008-10-16 | $12.05 | $15.40 | 0 | — | — |
| 2008-10-15 | $12.05 | $15.40 | 3,200 | — | — |
| 2008-10-14 | $12.10 | $15.47 | 1,200 | — | — |
| 2008-10-13 | $12.08 | $15.44 | 700 | — | — |
| 2008-10-10 | $12.38 | $15.83 | 800 | — | — |
| 2008-10-09 | $12.08 | $15.44 | 1,200 | — | — |
| 2008-10-08 | $12.16 | $15.55 | 3,500 | — | — |
| 2008-10-07 | $12.30 | $15.72 | 500 | — | — |
| 2008-10-06 | $12.40 | $15.85 | 4,700 | — | — |
| 2008-10-03 | $12.40 | $15.85 | 100 | — | — |
| 2008-10-02 | $12.36 | $15.80 | 2,500 | — | — |
| 2008-10-01 | $12.27 | $15.69 | 800 | — | — |
| 2008-09-30 | $12.50 | $15.98 | 2,100 | — | — |
| 2008-09-29 | $12.25 | $15.66 | 3,600 | — | — |
| 2008-09-26 | $12.60 | $16.11 | 400 | — | — |
| 2008-09-25 | $12.70 | $16.24 | 1,100 | — | — |
| 2008-09-24 | $12.90 | $16.49 | 0 | — | — |
| 2008-09-23 | $12.90 | $16.49 | 200 | — | — |
| 2008-09-22 | $12.95 | $16.56 | 200 | — | — |
| 2008-09-19 | $12.80 | $16.36 | 200 | — | — |
| 2008-09-18 | $12.54 | $16.03 | 200 | — | — |
| 2008-09-17 | $12.59 | $16.01 | 0 | — | — |
| 2008-09-16 | $12.59 | $16.01 | 0 | — | — |
| 2008-09-15 | $12.59 | $16.01 | 2,100 | — | — |
| 2008-09-12 | $12.45 | $15.83 | 200 | — | — |
| 2008-09-11 | $12.20 | $15.51 | 5,300 | — | — |
| 2008-09-10 | $12.60 | $16.02 | 4,800 | — | — |
| 2008-09-09 | $14.04 | $17.85 | 700 | — | — |
| 2008-09-08 | $13.45 | $17.10 | 0 | — | — |
| 2008-09-05 | $13.45 | $17.10 | 300 | — | — |
| 2008-09-04 | $12.95 | $16.46 | 800 | — | — |
| 2008-09-03 | $13.54 | $17.21 | 2,200 | — | — |
| 2008-09-02 | $13.50 | $17.16 | 600 | — | — |
| 2008-08-29 | $13.95 | $17.73 | 0 | — | — |
| 2008-08-28 | $13.95 | $17.73 | 0 | — | — |
| 2008-08-27 | $13.95 | $17.73 | 200 | — | — |
| 2008-08-26 | $13.55 | $17.23 | 400 | — | — |
| 2008-08-25 | $13.45 | $17.10 | 0 | — | — |
| 2008-08-22 | $13.45 | $17.10 | 1,700 | — | — |
| 2008-08-21 | $13.20 | $16.78 | 300 | — | — |
| 2008-08-20 | $13.29 | $16.90 | 200 | — | — |
| 2008-08-19 | $13.29 | $16.90 | 0 | — | — |
| 2008-08-18 | $13.29 | $16.90 | 1,200 | — | — |
| 2008-08-15 | $13.32 | $16.93 | 1,600 | — | — |
| 2008-08-14 | $12.70 | $16.15 | 2,200 | — | — |
| 2008-08-13 | $12.65 | $16.08 | 0 | — | — |
| 2008-08-12 | $12.65 | $16.08 | 300 | — | — |
| 2008-08-11 | $12.60 | $16.02 | 200 | — | — |
| 2008-08-08 | $12.70 | $16.15 | 800 | — | — |
| 2008-08-07 | $12.95 | $16.46 | 300 | — | — |
| 2008-08-06 | $13.33 | $16.95 | 500 | — | — |
| 2008-08-05 | $13.37 | $17.00 | 0 | — | — |
| 2008-08-04 | $13.37 | $17.00 | 0 | — | — |
| 2008-08-01 | $13.37 | $17.00 | 0 | — | — |
| 2008-07-31 | $13.37 | $17.00 | 1,000 | — | — |
| 2008-07-30 | $12.65 | $16.08 | 100 | — | — |
| 2008-07-29 | $12.67 | $16.11 | 1,300 | — | — |
| 2008-07-28 | $12.80 | $16.27 | 0 | — | — |
| 2008-07-25 | $12.80 | $16.27 | 700 | — | — |
| 2008-07-24 | $12.70 | $16.15 | 3,100 | — | — |
| 2008-07-23 | $12.72 | $16.17 | 0 | — | — |
| 2008-07-22 | $12.72 | $16.17 | 0 | — | — |
| 2008-07-21 | $12.72 | $16.17 | 400 | — | — |
| 2008-07-18 | $12.58 | $15.99 | 1,800 | — | — |
| 2008-07-17 | $12.55 | $15.95 | 2,900 | — | — |
| 2008-07-16 | $12.60 | $16.02 | 400 | — | — |
| 2008-07-15 | $12.58 | $15.99 | 3,000 | — | — |
| 2008-07-14 | $12.68 | $16.12 | 300 | — | — |
| 2008-07-11 | $12.80 | $16.27 | 0 | — | — |
| 2008-07-10 | $12.80 | $16.27 | 100 | — | — |
| 2008-07-09 | $12.55 | $15.95 | 200 | — | — |
| 2008-07-08 | $12.54 | $15.94 | 1,800 | — | — |
| 2008-07-07 | $12.54 | $15.94 | 1,100 | — | — |
| 2008-07-03 | $12.54 | $15.94 | 1,100 | — | — |
| 2008-07-02 | $12.50 | $15.89 | 5,700 | — | — |
| 2008-07-01 | $13.45 | $17.10 | 500 | — | — |
| 2008-06-30 | $13.51 | $17.17 | 2,300 | — | — |
| 2008-06-27 | $14.15 | $17.99 | 900 | — | — |
| 2008-06-26 | $13.90 | $17.67 | 3,300 | — | — |
| 2008-06-25 | $14.47 | $18.40 | 2,800 | — | — |
| 2008-06-24 | $14.90 | $18.94 | 11,800 | — | — |
| 2008-06-23 | $14.67 | $18.65 | 1,900 | — | — |
| 2008-06-20 | $14.30 | $18.18 | 4,400 | — | — |
| 2008-06-19 | $14.60 | $18.56 | 22,100 | — | — |
| 2008-06-18 | $15.98 | $20.31 | 25,400 | — | — |
| 2008-06-17 | $13.43 | $17.07 | 3,600 | — | — |
| 2008-06-16 | $13.40 | $17.04 | 3,700 | — | — |
| 2008-06-13 | $13.20 | $16.69 | 700 | — | — |
| 2008-06-12 | $13.15 | $16.63 | 3,000 | — | — |
| 2008-06-11 | $13.50 | $17.07 | 4,300 | — | — |
| 2008-06-10 | $13.00 | $16.44 | 4,600 | — | — |
| 2008-06-09 | $13.20 | $16.69 | 2,900 | — | — |
| 2008-06-06 | $13.66 | $17.27 | 6,900 | — | — |
| 2008-06-05 | $13.52 | $17.10 | 7,700 | — | — |
| 2008-06-04 | $14.35 | $18.15 | 1,200 | — | — |
| 2008-06-03 | $14.25 | $18.02 | 2,400 | — | — |
| 2008-06-02 | $14.60 | $18.46 | 8,400 | — | — |
| 2008-05-30 | $13.90 | $17.58 | 1,100 | — | — |
| 2008-05-29 | $14.30 | $18.08 | 17,600 | — | — |
| 2008-05-28 | $15.40 | $19.47 | 39,900 | — | — |
| 2008-05-27 | $13.69 | $17.31 | 3,800 | — | — |
| 2008-05-23 | $13.60 | $17.20 | 9,800 | — | — |
| 2008-05-22 | $14.26 | $18.03 | 12,400 | — | — |
| 2008-05-21 | $14.70 | $18.59 | 72,400 | — | — |
| 2008-05-20 | $18.88 | $23.87 | 93,400 | — | — |
| 2008-05-19 | $13.55 | $17.13 | 27,300 | — | — |
| 2008-05-16 | $12.95 | $16.38 | 1,400 | — | — |
| 2008-05-15 | $12.90 | $16.31 | 800 | — | — |
| 2008-05-14 | $12.90 | $16.31 | 600 | — | — |
| 2008-05-13 | $12.90 | $16.31 | 1,200 | — | — |
| 2008-05-12 | $12.90 | $16.31 | 400 | — | — |
| 2008-05-09 | $13.08 | $16.54 | 200 | — | — |
| 2008-05-08 | $13.10 | $16.57 | 200 | — | — |
| 2008-05-07 | $12.98 | $16.41 | 400 | — | — |
| 2008-05-06 | $12.87 | $16.27 | 1,500 | — | — |
| 2008-05-05 | $12.55 | $15.87 | 2,300 | — | — |
| 2008-05-02 | $12.25 | $15.49 | 1,400 | — | — |
| 2008-05-01 | $11.70 | $14.80 | 0 | — | — |
| 2008-04-30 | $11.70 | $14.80 | 1,900 | — | — |
| 2008-04-29 | $11.60 | $14.67 | 0 | — | — |
| 2008-04-28 | $11.60 | $14.67 | 1,800 | — | — |
| 2008-04-25 | $11.80 | $14.92 | 0 | — | — |
| 2008-04-24 | $11.80 | $14.92 | 500 | — | — |
| 2008-04-23 | $11.80 | $14.92 | 1,100 | — | — |
| 2008-04-22 | $11.90 | $15.05 | 200 | — | — |
| 2008-04-21 | $11.90 | $15.05 | 0 | — | — |
| 2008-04-18 | $11.90 | $15.05 | 400 | — | — |
| 2008-04-17 | $11.80 | $14.92 | 0 | — | — |
| 2008-04-16 | $11.80 | $14.92 | 500 | — | — |
| 2008-04-15 | $11.90 | $15.05 | 200 | — | — |
| 2008-04-14 | $12.00 | $15.17 | 0 | — | — |
| 2008-04-11 | $12.00 | $15.17 | 500 | — | — |
| 2008-04-10 | $11.84 | $14.97 | 400 | — | — |
| 2008-04-09 | $11.90 | $15.05 | 0 | — | — |
| 2008-04-08 | $11.90 | $15.05 | 100 | — | — |
| 2008-04-07 | $11.80 | $14.92 | 1,100 | — | — |
| 2008-04-04 | $11.80 | $14.92 | 400 | — | — |
| 2008-04-03 | $11.60 | $14.67 | 300 | — | — |
| 2008-04-02 | $11.70 | $14.80 | 0 | — | — |
| 2008-04-01 | $11.70 | $14.80 | 0 | — | — |
| 2008-03-31 | $11.70 | $14.80 | 0 | — | — |
| 2008-03-28 | $11.70 | $14.80 | 0 | — | — |
| 2008-03-27 | $11.70 | $14.80 | 0 | — | — |
| 2008-03-26 | $11.70 | $14.80 | 100 | — | — |
| 2008-03-25 | $11.80 | $14.92 | 0 | — | — |
| 2008-03-24 | $11.80 | $14.92 | 500 | — | — |
| 2008-03-20 | $11.60 | $14.67 | 0 | — | — |
| 2008-03-19 | $11.60 | $14.58 | 600 | — | — |
| 2008-03-18 | $11.90 | $14.96 | 500 | — | — |
| 2008-03-17 | $12.10 | $15.21 | 0 | — | — |
| 2008-03-14 | $12.10 | $15.21 | 900 | — | — |
| 2008-03-13 | $12.20 | $15.33 | 200 | — | — |
| 2008-03-12 | $12.30 | $15.46 | 400 | — | — |
| 2008-03-11 | $12.30 | $15.46 | 600 | — | — |
| 2008-03-10 | $12.20 | $15.33 | 700 | — | — |
| 2008-03-07 | $12.00 | $15.08 | 100 | — | — |
| 2008-03-06 | $11.90 | $14.96 | 100 | — | — |
| 2008-03-05 | $12.10 | $15.21 | 2,000 | — | — |
| 2008-03-04 | $11.90 | $14.96 | 400 | — | — |
| 2008-03-03 | $11.81 | $14.84 | 200 | — | — |
| 2008-02-29 | $11.90 | $14.96 | 100 | — | — |
| 2008-02-28 | $11.90 | $14.96 | 0 | — | — |
| 2008-02-27 | $11.90 | $14.96 | 600 | — | — |
| 2008-02-26 | $12.00 | $15.08 | 200 | — | — |
| 2008-02-25 | $11.85 | $14.89 | 300 | — | — |
| 2008-02-22 | $12.00 | $15.08 | 0 | — | — |
| 2008-02-21 | $12.00 | $15.08 | 1,000 | — | — |
| 2008-02-20 | $12.10 | $15.21 | 0 | — | — |
| 2008-02-19 | $12.10 | $15.21 | 0 | — | — |
| 2008-02-15 | $12.10 | $15.21 | 0 | — | — |
| 2008-02-14 | $12.10 | $15.21 | 500 | — | — |
| 2008-02-13 | $11.90 | $14.96 | 400 | — | — |
| 2008-02-12 | $12.25 | $15.40 | 400 | — | — |
| 2008-02-11 | $12.38 | $15.56 | 1,200 | — | — |
| 2008-02-08 | $12.44 | $15.64 | 0 | — | — |
| 2008-02-07 | $12.44 | $15.64 | 800 | — | — |
| 2008-02-06 | $12.60 | $15.84 | 1,300 | — | — |
| 2008-02-05 | $12.15 | $15.27 | 0 | — | — |
| 2008-02-04 | $12.15 | $15.27 | 400 | — | — |
| 2008-02-01 | $11.92 | $14.98 | 1,200 | — | — |
| 2008-01-31 | $11.93 | $14.99 | 4,200 | — | — |
| 2008-01-30 | $12.25 | $15.40 | 0 | — | — |
| 2008-01-29 | $12.25 | $15.40 | 200 | — | — |
| 2008-01-28 | $12.20 | $15.33 | 5,400 | — | — |
| 2008-01-25 | $12.55 | $15.77 | 0 | — | — |
| 2008-01-24 | $12.55 | $15.77 | 100 | — | — |
| 2008-01-23 | $12.45 | $15.65 | 2,600 | — | — |
| 2008-01-22 | $13.05 | $16.40 | 300 | — | — |
| 2008-01-18 | $13.40 | $16.84 | 0 | — | — |
| 2008-01-17 | $13.40 | $16.84 | 0 | — | — |
| 2008-01-16 | $13.40 | $16.84 | 0 | — | — |
| 2008-01-15 | $13.40 | $16.84 | 100 | — | — |
| 2008-01-14 | $13.50 | $16.97 | 11,300 | — | — |
| 2008-01-11 | $12.75 | $16.03 | 1,500 | — | — |
| 2008-01-10 | $12.40 | $15.59 | 0 | — | — |
| 2008-01-09 | $12.40 | $15.59 | 100 | — | — |
| 2008-01-08 | $12.20 | $15.33 | 400 | — | — |
| 2008-01-07 | $12.00 | $15.08 | 0 | — | — |
| 2008-01-04 | $12.00 | $15.08 | 200 | — | — |
| 2008-01-03 | $11.95 | $15.02 | 500 | — | — |
| 2008-01-02 | $11.60 | $14.58 | 4,800 | — | — |