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
- 1995-08-04 to 2026-08-27
- 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 | $11.00 | $12.70 | 6,900 | — | — |
| 2008-12-30 | $10.43 | $12.04 | 17,250 | — | — |
| 2008-12-29 | $11.67 | $13.47 | 1,800 | — | — |
| 2008-12-26 | $11.80 | $13.62 | 150 | — | — |
| 2008-12-24 | $12.00 | $13.85 | 0 | — | — |
| 2008-12-23 | $12.00 | $13.85 | 600 | — | — |
| 2008-12-22 | $11.67 | $13.47 | 450 | — | — |
| 2008-12-19 | $11.73 | $13.55 | 300 | — | — |
| 2008-12-18 | $11.90 | $13.74 | 5,550 | — | — |
| 2008-12-17 | $11.69 | $13.49 | 0 | — | — |
| 2008-12-16 | $11.69 | $13.49 | 600 | — | — |
| 2008-12-15 | $11.03 | $12.73 | 150 | — | — |
| 2008-12-12 | $10.70 | $12.35 | 0 | — | — |
| 2008-12-11 | $10.70 | $12.35 | 750 | — | — |
| 2008-12-10 | $11.00 | $12.70 | 1,200 | — | — |
| 2008-12-09 | $10.18 | $11.75 | 1,350 | — | — |
| 2008-12-08 | $10.83 | $12.50 | 1,050 | — | — |
| 2008-12-05 | $10.50 | $12.12 | 150 | — | — |
| 2008-12-04 | $10.50 | $12.12 | 450 | — | — |
| 2008-12-03 | $10.40 | $12.01 | 1,950 | — | — |
| 2008-12-02 | $11.34 | $13.09 | 1,650 | — | — |
| 2008-12-01 | $12.27 | $14.16 | 3,750 | — | — |
| 2008-11-28 | $10.67 | $12.31 | 0 | — | — |
| 2008-11-26 | $10.67 | $12.31 | 1,950 | — | — |
| 2008-11-25 | $9.47 | $10.93 | 1,350 | — | — |
| 2008-11-24 | $9.33 | $10.78 | 150 | — | — |
| 2008-11-21 | $9.90 | $11.43 | 1,950 | — | — |
| 2008-11-20 | $9.33 | $10.78 | 4,650 | — | — |
| 2008-11-19 | $10.33 | $11.93 | 7,950 | — | — |
| 2008-11-18 | $12.17 | $14.05 | 600 | — | — |
| 2008-11-17 | $12.67 | $14.62 | 2,250 | — | — |
| 2008-11-14 | $12.84 | $14.82 | 900 | — | — |
| 2008-11-13 | $13.13 | $15.16 | 600 | — | — |
| 2008-11-12 | $13.50 | $15.59 | 150 | — | — |
| 2008-11-11 | $13.60 | $15.70 | 0 | — | — |
| 2008-11-10 | $13.60 | $15.70 | 5,850 | — | — |
| 2008-11-07 | $14.00 | $16.16 | 10,200 | — | — |
| 2008-11-06 | $12.93 | $14.93 | 300 | — | — |
| 2008-11-05 | $12.87 | $14.85 | 0 | — | — |
| 2008-11-04 | $12.87 | $14.85 | 900 | — | — |
| 2008-11-03 | $12.60 | $14.55 | 150 | — | — |
| 2008-10-31 | $12.20 | $14.08 | 1,350 | — | — |
| 2008-10-30 | $12.91 | $14.91 | 900 | — | — |
| 2008-10-29 | $13.33 | $15.32 | 1,500 | — | — |
| 2008-10-28 | $13.23 | $15.20 | 1,500 | — | — |
| 2008-10-27 | $13.41 | $15.40 | 1,050 | — | — |
| 2008-10-24 | $13.23 | $15.20 | 900 | — | — |
| 2008-10-23 | $13.13 | $15.09 | 0 | — | — |
| 2008-10-22 | $13.13 | $15.09 | 150 | — | — |
| 2008-10-21 | $13.43 | $15.43 | 750 | — | — |
| 2008-10-20 | $13.86 | $15.92 | 5,700 | — | — |
| 2008-10-17 | $12.40 | $14.24 | 1,650 | — | — |
| 2008-10-16 | $13.00 | $14.93 | 1,350 | — | — |
| 2008-10-15 | $12.40 | $14.24 | 750 | — | — |
| 2008-10-14 | $12.33 | $14.17 | 1,500 | — | — |
| 2008-10-13 | $12.00 | $13.78 | 750 | — | — |
| 2008-10-10 | $11.33 | $13.02 | 4,500 | — | — |
| 2008-10-09 | $11.34 | $13.03 | 4,500 | — | — |
| 2008-10-08 | $11.95 | $13.72 | 15,300 | — | — |
| 2008-10-07 | $15.67 | $18.00 | 300 | — | — |
| 2008-10-06 | $15.67 | $18.00 | 6,900 | — | — |
| 2008-10-03 | $16.33 | $18.76 | 0 | — | — |
| 2008-10-02 | $16.33 | $18.76 | 1,800 | — | — |
| 2008-10-01 | $16.33 | $18.76 | 0 | — | — |
| 2008-09-30 | $16.33 | $18.76 | 450 | — | — |
| 2008-09-29 | $16.50 | $18.95 | 2,550 | — | — |
| 2008-09-26 | $17.33 | $19.91 | 3,300 | — | — |
| 2008-09-25 | $17.33 | $19.91 | 1,650 | — | — |
| 2008-09-24 | $18.00 | $20.68 | 450 | — | — |
| 2008-09-23 | $18.08 | $20.77 | 0 | — | — |
| 2008-09-22 | $18.08 | $20.77 | 0 | — | — |
| 2008-09-19 | $18.08 | $20.77 | 450 | — | — |
| 2008-09-18 | $18.42 | $21.16 | 450 | — | — |
| 2008-09-17 | $18.83 | $21.63 | 2,850 | — | — |
| 2008-09-16 | $19.11 | $21.95 | 0 | — | — |
| 2008-09-15 | $19.11 | $21.95 | 10,500 | — | — |
| 2008-09-12 | $19.11 | $21.95 | 0 | — | — |
| 2008-09-11 | $19.11 | $21.95 | 1,050 | — | — |
| 2008-09-10 | $19.77 | $22.71 | 2,700 | — | — |
| 2008-09-09 | $19.83 | $22.78 | 150 | — | — |
| 2008-09-08 | $20.17 | $23.17 | 600 | — | — |
| 2008-09-05 | $20.67 | $23.74 | 1,500 | — | — |
| 2008-09-04 | $20.73 | $23.82 | 1,200 | — | — |
| 2008-09-03 | $20.36 | $23.39 | 0 | — | — |
| 2008-09-02 | $20.36 | $23.39 | 150 | — | — |
| 2008-08-29 | $20.78 | $23.87 | 150 | — | — |
| 2008-08-28 | $20.83 | $23.93 | 0 | — | — |
| 2008-08-27 | $20.83 | $23.93 | 150 | — | — |
| 2008-08-26 | $20.67 | $23.74 | 1,050 | — | — |
| 2008-08-25 | $20.33 | $23.36 | 2,250 | — | — |
| 2008-08-22 | $20.33 | $23.36 | 0 | — | — |
| 2008-08-21 | $20.33 | $23.36 | 750 | — | — |
| 2008-08-20 | $19.41 | $22.30 | 0 | — | — |
| 2008-08-19 | $19.41 | $22.30 | 900 | — | — |
| 2008-08-18 | $19.67 | $22.59 | 1,350 | — | — |
| 2008-08-15 | $18.77 | $21.56 | 0 | — | — |
| 2008-08-14 | $18.77 | $21.56 | 4,650 | — | — |
| 2008-08-13 | $18.50 | $21.25 | 600 | — | — |
| 2008-08-12 | $18.33 | $21.06 | 3,300 | — | — |
| 2008-08-11 | $18.00 | $20.68 | 900 | — | — |
| 2008-08-08 | $18.07 | $20.75 | 1,200 | — | — |
| 2008-08-07 | $17.83 | $20.49 | 150 | — | — |
| 2008-08-06 | $17.73 | $20.37 | 600 | — | — |
| 2008-08-05 | $17.80 | $20.45 | 0 | — | — |
| 2008-08-04 | $17.80 | $20.45 | 150 | — | — |
| 2008-08-01 | $17.45 | $20.05 | 2,250 | — | — |
| 2008-07-31 | $18.01 | $20.68 | 300 | — | — |
| 2008-07-30 | $18.33 | $21.00 | 1,350 | — | — |
| 2008-07-29 | $18.50 | $21.19 | 0 | — | — |
| 2008-07-28 | $18.50 | $21.19 | 300 | — | — |
| 2008-07-25 | $19.17 | $21.95 | 1,950 | — | — |
| 2008-07-24 | $19.17 | $21.95 | 3,150 | — | — |
| 2008-07-23 | $19.67 | $22.53 | 1,500 | — | — |
| 2008-07-22 | $20.00 | $22.91 | 0 | — | — |
| 2008-07-21 | $20.00 | $22.91 | 2,550 | — | — |
| 2008-07-18 | $19.33 | $22.14 | 7,350 | — | — |
| 2008-07-17 | $17.50 | $20.04 | 600 | — | — |
| 2008-07-16 | $17.93 | $20.54 | 2,850 | — | — |
| 2008-07-15 | $18.70 | $21.42 | 1,350 | — | — |
| 2008-07-14 | $18.49 | $21.18 | 0 | — | — |
| 2008-07-11 | $18.49 | $21.18 | 300 | — | — |
| 2008-07-10 | $18.63 | $21.34 | 150 | — | — |
| 2008-07-09 | $18.83 | $21.56 | 0 | — | — |
| 2008-07-08 | $18.83 | $21.56 | 0 | — | — |
| 2008-07-07 | $18.83 | $21.56 | 0 | — | — |
| 2008-07-03 | $18.83 | $21.56 | 900 | — | — |
| 2008-07-02 | $18.90 | $21.65 | 0 | — | — |
| 2008-07-01 | $18.90 | $21.65 | 1,800 | — | — |
| 2008-06-30 | $19.57 | $22.41 | 300 | — | — |
| 2008-06-27 | $19.40 | $22.22 | 900 | — | — |
| 2008-06-26 | $19.50 | $22.33 | 900 | — | — |
| 2008-06-25 | $20.00 | $22.91 | 0 | — | — |
| 2008-06-24 | $20.00 | $22.91 | 0 | — | — |
| 2008-06-23 | $20.00 | $22.91 | 150 | — | — |
| 2008-06-20 | $19.83 | $22.72 | 0 | — | — |
| 2008-06-19 | $19.83 | $22.72 | 150 | — | — |
| 2008-06-18 | $19.99 | $22.90 | 0 | — | — |
| 2008-06-17 | $19.99 | $22.90 | 0 | — | — |
| 2008-06-16 | $19.99 | $22.90 | 1,200 | — | — |
| 2008-06-13 | $20.33 | $23.28 | 0 | — | — |
| 2008-06-12 | $20.33 | $23.28 | 750 | — | — |
| 2008-06-11 | $20.00 | $22.91 | 1,200 | — | — |
| 2008-06-10 | $19.67 | $22.53 | 300 | — | — |
| 2008-06-09 | $19.88 | $22.77 | 150 | — | — |
| 2008-06-06 | $20.00 | $22.91 | 6,300 | — | — |
| 2008-06-05 | $20.87 | $23.90 | 1,350 | — | — |
| 2008-06-04 | $20.00 | $22.91 | 150 | — | — |
| 2008-06-03 | $20.00 | $22.91 | 2,250 | — | — |
| 2008-06-02 | $20.20 | $23.14 | 2,100 | — | — |
| 2008-05-30 | $20.87 | $23.90 | 1,500 | — | — |
| 2008-05-29 | $21.01 | $24.06 | 1,500 | — | — |
| 2008-05-28 | $21.67 | $24.82 | 600 | — | — |
| 2008-05-27 | $22.67 | $25.96 | 6,750 | — | — |
| 2008-05-23 | $21.65 | $24.79 | 3,300 | — | — |
| 2008-05-22 | $20.47 | $23.44 | 300 | — | — |
| 2008-05-21 | $20.73 | $23.75 | 1,800 | — | — |
| 2008-05-20 | $20.63 | $23.63 | 1,800 | — | — |
| 2008-05-19 | $20.33 | $23.29 | 3,750 | — | — |
| 2008-05-16 | $20.00 | $22.91 | 4,050 | — | — |
| 2008-05-15 | $19.73 | $22.60 | 1,350 | — | — |
| 2008-05-14 | $19.07 | $21.84 | 300 | — | — |
| 2008-05-13 | $18.90 | $21.65 | 0 | — | — |
| 2008-05-12 | $18.90 | $21.65 | 3,750 | — | — |
| 2008-05-09 | $18.50 | $21.19 | 0 | — | — |
| 2008-05-08 | $18.50 | $21.19 | 4,800 | — | — |
| 2008-05-07 | $19.00 | $21.76 | 1,500 | — | — |
| 2008-05-06 | $18.80 | $21.53 | 4,050 | — | — |
| 2008-05-05 | $19.90 | $22.79 | 0 | — | — |
| 2008-05-02 | $19.90 | $22.79 | 0 | — | — |
| 2008-05-01 | $19.90 | $22.79 | 2,100 | — | — |
| 2008-04-30 | $19.90 | $22.73 | 4,950 | — | — |
| 2008-04-29 | $19.90 | $22.73 | 1,800 | — | — |
| 2008-04-28 | $20.91 | $23.89 | 2,400 | — | — |
| 2008-04-25 | $21.17 | $24.18 | 750 | — | — |
| 2008-04-24 | $21.17 | $24.18 | 2,550 | — | — |
| 2008-04-23 | $21.00 | $23.99 | 4,800 | — | — |
| 2008-04-22 | $22.66 | $25.88 | 0 | — | — |
| 2008-04-21 | $22.66 | $25.88 | 3,150 | — | — |
| 2008-04-18 | $22.00 | $25.13 | 27,750 | — | — |
| 2008-04-17 | $21.33 | $24.37 | 150 | — | — |
| 2008-04-16 | $20.73 | $23.68 | 0 | — | — |
| 2008-04-15 | $20.73 | $23.68 | 150 | — | — |
| 2008-04-14 | $20.73 | $23.68 | 450 | — | — |
| 2008-04-11 | $20.73 | $23.68 | 0 | — | — |
| 2008-04-10 | $20.73 | $23.68 | 750 | — | — |
| 2008-04-09 | $21.00 | $23.99 | 150 | — | — |
| 2008-04-08 | $21.01 | $24.00 | 1,200 | — | — |
| 2008-04-07 | $21.00 | $23.99 | 4,650 | — | — |
| 2008-04-04 | $18.67 | $21.32 | 1,800 | — | — |
| 2008-04-03 | $19.00 | $21.70 | 4,050 | — | — |
| 2008-04-02 | $20.57 | $23.49 | 0 | — | — |
| 2008-04-01 | $20.57 | $23.49 | 450 | — | — |
| 2008-03-31 | $20.57 | $23.50 | 150 | — | — |
| 2008-03-28 | $20.57 | $23.49 | 1,650 | — | — |
| 2008-03-27 | $20.40 | $23.30 | 0 | — | — |
| 2008-03-26 | $20.40 | $23.30 | 0 | — | — |
| 2008-03-25 | $20.40 | $23.30 | 3,150 | — | — |
| 2008-03-24 | $20.07 | $22.92 | 3,750 | — | — |
| 2008-03-20 | $20.00 | $22.85 | 3,000 | — | — |
| 2008-03-19 | $20.00 | $22.85 | 4,950 | — | — |
| 2008-03-18 | $20.00 | $22.85 | 6,000 | — | — |
| 2008-03-17 | $19.33 | $22.08 | 9,300 | — | — |
| 2008-03-14 | $19.56 | $22.34 | 4,500 | — | — |
| 2008-03-13 | $19.63 | $22.43 | 12,150 | — | — |
| 2008-03-12 | $20.23 | $23.11 | 4,500 | — | — |
| 2008-03-11 | $20.02 | $22.87 | 10,950 | — | — |
| 2008-03-10 | $20.19 | $23.06 | 12,600 | — | — |
| 2008-03-07 | $20.10 | $22.96 | 4,200 | — | — |
| 2008-03-06 | $20.60 | $23.53 | 600 | — | — |
| 2008-03-05 | $21.48 | $24.54 | 450 | — | — |
| 2008-03-04 | $21.83 | $24.94 | 11,100 | — | — |
| 2008-03-03 | $20.50 | $23.42 | 3,900 | — | — |
| 2008-02-29 | $21.67 | $24.75 | 0 | — | — |
| 2008-02-28 | $21.67 | $24.75 | 1,950 | — | — |
| 2008-02-27 | $21.58 | $24.65 | 1,950 | — | — |
| 2008-02-26 | $22.10 | $25.24 | 1,800 | — | — |
| 2008-02-25 | $23.43 | $26.77 | 16,050 | — | — |
| 2008-02-22 | $22.60 | $25.82 | 1,050 | — | — |
| 2008-02-21 | $22.33 | $25.51 | 5,400 | — | — |
| 2008-02-20 | $22.85 | $26.10 | 8,700 | — | — |
| 2008-02-19 | $22.93 | $26.19 | 1,200 | — | — |
| 2008-02-15 | $22.60 | $25.82 | 8,100 | — | — |
| 2008-02-14 | $21.53 | $24.60 | 150 | — | — |
| 2008-02-13 | $21.70 | $24.79 | 9,150 | — | — |
| 2008-02-12 | $22.33 | $25.50 | 900 | — | — |
| 2008-02-11 | $21.67 | $24.75 | 1,800 | — | — |
| 2008-02-08 | $20.33 | $23.23 | 4,800 | — | — |
| 2008-02-07 | $19.33 | $22.08 | 750 | — | — |
| 2008-02-06 | $20.13 | $23.00 | 2,850 | — | — |
| 2008-02-05 | $19.63 | $22.43 | 4,950 | — | — |
| 2008-02-04 | $20.00 | $22.85 | 2,400 | — | — |
| 2008-02-01 | $20.33 | $23.23 | 5,250 | — | — |
| 2008-01-31 | $20.18 | $23.05 | 15,000 | — | — |
| 2008-01-30 | $21.25 | $24.27 | 3,750 | — | — |
| 2008-01-29 | $21.78 | $24.88 | 19,950 | — | — |
| 2008-01-28 | $22.00 | $25.13 | 900 | — | — |
| 2008-01-25 | $22.05 | $25.19 | 8,550 | — | — |
| 2008-01-24 | $22.29 | $25.46 | 3,150 | — | — |
| 2008-01-23 | $22.29 | $25.47 | 17,100 | — | — |
| 2008-01-22 | $20.53 | $23.45 | 11,100 | — | — |
| 2008-01-18 | $21.70 | $24.79 | 16,050 | — | — |
| 2008-01-17 | $21.09 | $24.09 | 26,100 | — | — |
| 2008-01-16 | $21.72 | $24.81 | 3,600 | — | — |
| 2008-01-15 | $21.70 | $24.79 | 3,600 | — | — |
| 2008-01-14 | $21.67 | $24.75 | 8,700 | — | — |
| 2008-01-11 | $22.33 | $25.51 | 6,300 | — | — |
| 2008-01-10 | $22.75 | $25.98 | 5,550 | — | — |
| 2008-01-09 | $23.17 | $26.46 | 8,850 | — | — |
| 2008-01-08 | $23.39 | $26.72 | 13,050 | — | — |
| 2008-01-07 | $24.25 | $27.70 | 11,850 | — | — |
| 2008-01-04 | $22.92 | $26.18 | 7,650 | — | — |
| 2008-01-03 | $22.73 | $25.96 | 3,750 | — | — |
| 2008-01-02 | $22.00 | $25.13 | 10,950 | — | — |