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
- 1980-03-17 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 | $11.43 | $17.40 | 17,400 | — | — |
| 2008-12-30 | $11.13 | $16.94 | 14,200 | — | — |
| 2008-12-29 | $10.50 | $15.99 | 34,000 | — | — |
| 2008-12-26 | $11.30 | $17.20 | 8,200 | — | — |
| 2008-12-24 | $10.46 | $15.93 | 6,200 | — | — |
| 2008-12-23 | $10.21 | $15.54 | 15,600 | — | — |
| 2008-12-22 | $10.34 | $15.75 | 40,400 | — | — |
| 2008-12-19 | $10.41 | $15.86 | 87,400 | — | — |
| 2008-12-18 | $10.50 | $15.99 | 15,800 | — | — |
| 2008-12-17 | $9.74 | $14.84 | 30,800 | — | — |
| 2008-12-16 | $9.50 | $14.47 | 49,200 | — | — |
| 2008-12-15 | $9.07 | $13.81 | 23,400 | — | — |
| 2008-12-12 | $9.63 | $14.66 | 22,400 | — | — |
| 2008-12-11 | $9.36 | $14.25 | 33,200 | — | — |
| 2008-12-10 | $9.28 | $14.13 | 40,400 | — | — |
| 2008-12-09 | $9.79 | $14.90 | 37,200 | — | — |
| 2008-12-08 | $10.12 | $15.41 | 56,800 | — | — |
| 2008-12-05 | $9.49 | $14.45 | 25,600 | — | — |
| 2008-12-04 | $9.33 | $14.20 | 20,000 | — | — |
| 2008-12-03 | $8.94 | $13.62 | 81,400 | — | — |
| 2008-12-02 | $9.41 | $14.33 | 30,400 | — | — |
| 2008-12-01 | $8.37 | $12.75 | 40,400 | — | — |
| 2008-11-28 | $11.42 | $17.39 | 9,000 | — | — |
| 2008-11-26 | $11.22 | $17.08 | 31,000 | — | — |
| 2008-11-25 | $10.00 | $15.23 | 47,200 | — | — |
| 2008-11-24 | $10.32 | $15.71 | 82,800 | — | — |
| 2008-11-21 | $7.61 | $11.58 | 95,400 | — | — |
| 2008-11-20 | $7.64 | $11.63 | 65,400 | — | — |
| 2008-11-19 | $8.32 | $12.67 | 37,600 | — | — |
| 2008-11-18 | $8.81 | $13.42 | 35,400 | — | — |
| 2008-11-17 | $9.20 | $14.01 | 6,400 | — | — |
| 2008-11-14 | $9.36 | $14.26 | 23,400 | — | — |
| 2008-11-13 | $10.55 | $16.07 | 28,000 | — | — |
| 2008-11-12 | $8.81 | $13.41 | 22,600 | — | — |
| 2008-11-11 | $10.15 | $15.46 | 39,200 | — | — |
| 2008-11-10 | $9.73 | $14.82 | 54,200 | — | — |
| 2008-11-07 | $10.36 | $15.78 | 133,400 | — | — |
| 2008-11-06 | $9.53 | $14.51 | 168,600 | — | — |
| 2008-11-05 | $11.42 | $17.39 | 46,600 | — | — |
| 2008-11-04 | $14.44 | $21.99 | 23,200 | — | — |
| 2008-11-03 | $15.75 | $23.99 | 14,800 | — | — |
| 2008-10-31 | $14.90 | $22.69 | 20,400 | — | — |
| 2008-10-30 | $13.04 | $19.86 | 16,800 | — | — |
| 2008-10-29 | $11.58 | $17.63 | 12,000 | — | — |
| 2008-10-28 | $10.72 | $16.33 | 28,600 | — | — |
| 2008-10-27 | $10.64 | $16.21 | 13,400 | — | — |
| 2008-10-24 | $11.51 | $17.52 | 13,600 | — | — |
| 2008-10-23 | $12.82 | $19.53 | 13,400 | — | — |
| 2008-10-22 | $13.02 | $19.83 | 13,800 | — | — |
| 2008-10-21 | $13.97 | $21.28 | 43,400 | — | — |
| 2008-10-20 | $13.33 | $20.30 | 23,200 | — | — |
| 2008-10-17 | $12.51 | $19.05 | 79,200 | — | — |
| 2008-10-16 | $13.07 | $19.90 | 37,800 | — | — |
| 2008-10-15 | $11.59 | $17.65 | 27,600 | — | — |
| 2008-10-14 | $12.27 | $18.68 | 26,000 | — | — |
| 2008-10-13 | $12.24 | $18.64 | 40,000 | — | — |
| 2008-10-10 | $12.01 | $18.29 | 67,400 | — | — |
| 2008-10-09 | $10.63 | $16.19 | 34,200 | — | — |
| 2008-10-08 | $14.03 | $21.36 | 25,000 | — | — |
| 2008-10-07 | $12.09 | $18.41 | 15,400 | — | — |
| 2008-10-06 | $13.52 | $20.59 | 26,400 | — | — |
| 2008-10-03 | $13.77 | $20.97 | 10,400 | — | — |
| 2008-10-02 | $13.09 | $19.94 | 19,200 | — | — |
| 2008-10-01 | $13.50 | $20.55 | 37,400 | — | — |
| 2008-09-30 | $13.83 | $21.06 | 58,800 | — | — |
| 2008-09-29 | $14.62 | $22.27 | 26,000 | — | — |
| 2008-09-26 | $16.62 | $25.31 | 15,200 | — | — |
| 2008-09-25 | $17.16 | $25.98 | 49,000 | — | — |
| 2008-09-24 | $17.16 | $25.98 | 20,200 | — | — |
| 2008-09-23 | $17.92 | $27.13 | 14,200 | — | — |
| 2008-09-22 | $17.59 | $26.64 | 40,400 | — | — |
| 2008-09-19 | $18.20 | $27.56 | 125,200 | — | — |
| 2008-09-18 | $18.12 | $27.44 | 62,800 | — | — |
| 2008-09-17 | $17.62 | $26.67 | 40,800 | — | — |
| 2008-09-16 | $19.25 | $29.14 | 42,200 | — | — |
| 2008-09-15 | $16.46 | $24.92 | 14,400 | — | — |
| 2008-09-12 | $16.79 | $25.42 | 15,600 | — | — |
| 2008-09-11 | $17.03 | $25.79 | 25,600 | — | — |
| 2008-09-10 | $16.99 | $25.72 | 32,200 | — | — |
| 2008-09-09 | $16.67 | $25.25 | 37,200 | — | — |
| 2008-09-08 | $15.91 | $24.08 | 27,600 | — | — |
| 2008-09-05 | $14.24 | $21.56 | 8,000 | — | — |
| 2008-09-04 | $13.58 | $20.56 | 42,200 | — | — |
| 2008-09-03 | $14.45 | $21.87 | 24,200 | — | — |
| 2008-09-02 | $14.30 | $21.65 | 21,800 | — | — |
| 2008-08-29 | $15.06 | $22.80 | 21,800 | — | — |
| 2008-08-28 | $15.13 | $22.91 | 20,000 | — | — |
| 2008-08-27 | $15.45 | $23.40 | 14,200 | — | — |
| 2008-08-26 | $16.66 | $25.22 | 13,800 | — | — |
| 2008-08-25 | $16.87 | $25.54 | 22,400 | — | — |
| 2008-08-22 | $17.50 | $26.50 | 10,600 | — | — |
| 2008-08-21 | $17.04 | $25.80 | 4,800 | — | — |
| 2008-08-20 | $16.93 | $25.64 | 22,400 | — | — |
| 2008-08-19 | $16.95 | $25.67 | 14,800 | — | — |
| 2008-08-18 | $17.11 | $25.90 | 24,400 | — | — |
| 2008-08-15 | $16.73 | $25.33 | 42,200 | — | — |
| 2008-08-14 | $16.49 | $24.96 | 20,200 | — | — |
| 2008-08-13 | $16.00 | $24.24 | 21,800 | — | — |
| 2008-08-12 | $15.64 | $23.68 | 35,200 | — | — |
| 2008-08-11 | $17.23 | $26.08 | 26,000 | — | — |
| 2008-08-08 | $15.94 | $24.14 | 19,400 | — | — |
| 2008-08-07 | $14.90 | $22.55 | 23,800 | — | — |
| 2008-08-06 | $15.99 | $24.21 | 18,200 | — | — |
| 2008-08-05 | $15.57 | $23.57 | 18,400 | — | — |
| 2008-08-04 | $14.69 | $22.24 | 25,400 | — | — |
| 2008-08-01 | $14.42 | $21.83 | 30,200 | — | — |
| 2008-07-31 | $14.66 | $22.20 | 17,000 | — | — |
| 2008-07-30 | $15.00 | $22.71 | 34,400 | — | — |
| 2008-07-29 | $16.33 | $24.73 | 25,200 | — | — |
| 2008-07-28 | $15.79 | $23.90 | 11,400 | — | — |
| 2008-07-25 | $15.96 | $24.17 | 15,200 | — | — |
| 2008-07-24 | $15.86 | $24.01 | 13,600 | — | — |
| 2008-07-23 | $16.47 | $24.94 | 33,000 | — | — |
| 2008-07-22 | $16.15 | $24.46 | 40,200 | — | — |
| 2008-07-21 | $14.71 | $22.27 | 16,000 | — | — |
| 2008-07-18 | $15.06 | $22.80 | 11,000 | — | — |
| 2008-07-17 | $14.85 | $22.48 | 27,600 | — | — |
| 2008-07-16 | $14.30 | $21.65 | 84,400 | — | — |
| 2008-07-15 | $13.90 | $21.05 | 40,200 | — | — |
| 2008-07-14 | $13.50 | $20.43 | 22,400 | — | — |
| 2008-07-11 | $13.69 | $20.73 | 26,000 | — | — |
| 2008-07-10 | $13.18 | $19.96 | 8,200 | — | — |
| 2008-07-09 | $13.03 | $19.73 | 44,000 | — | — |
| 2008-07-08 | $13.36 | $20.23 | 29,200 | — | — |
| 2008-07-07 | $12.58 | $19.05 | 20,800 | — | — |
| 2008-07-03 | $12.50 | $18.93 | 12,000 | — | — |
| 2008-07-02 | $12.39 | $18.75 | 23,200 | — | — |
| 2008-07-01 | $12.40 | $18.78 | 27,800 | — | — |
| 2008-06-30 | $12.39 | $18.76 | 28,600 | — | — |
| 2008-06-27 | $12.23 | $18.51 | 192,800 | — | — |
| 2008-06-26 | $12.26 | $18.41 | 9,200 | — | — |
| 2008-06-25 | $12.47 | $18.73 | 7,200 | — | — |
| 2008-06-24 | $12.29 | $18.46 | 11,000 | — | — |
| 2008-06-23 | $12.45 | $18.69 | 14,800 | — | — |
| 2008-06-20 | $12.61 | $18.93 | 61,000 | — | — |
| 2008-06-19 | $12.79 | $19.20 | 21,200 | — | — |
| 2008-06-18 | $12.72 | $19.10 | 25,000 | — | — |
| 2008-06-17 | $12.61 | $18.93 | 4,400 | — | — |
| 2008-06-16 | $12.50 | $18.77 | 33,400 | — | — |
| 2008-06-13 | $12.61 | $18.94 | 6,600 | — | — |
| 2008-06-12 | $12.50 | $18.77 | 11,600 | — | — |
| 2008-06-11 | $12.25 | $18.40 | 27,200 | — | — |
| 2008-06-10 | $12.47 | $18.73 | 7,200 | — | — |
| 2008-06-09 | $12.78 | $19.19 | 30,400 | — | — |
| 2008-06-06 | $12.38 | $18.59 | 20,000 | — | — |
| 2008-06-05 | $13.30 | $19.98 | 20,800 | — | — |
| 2008-06-04 | $12.75 | $19.15 | 17,200 | — | — |
| 2008-06-03 | $12.65 | $18.99 | 12,000 | — | — |
| 2008-06-02 | $12.76 | $19.16 | 12,800 | — | — |
| 2008-05-30 | $13.00 | $19.52 | 51,400 | — | — |
| 2008-05-29 | $12.61 | $18.94 | 24,800 | — | — |
| 2008-05-28 | $12.65 | $18.99 | 9,400 | — | — |
| 2008-05-27 | $12.42 | $18.65 | 24,400 | — | — |
| 2008-05-23 | $12.53 | $18.81 | 8,400 | — | — |
| 2008-05-22 | $12.91 | $19.39 | 25,800 | — | — |
| 2008-05-21 | $12.79 | $19.21 | 32,800 | — | — |
| 2008-05-20 | $13.06 | $19.61 | 34,400 | — | — |
| 2008-05-19 | $12.88 | $19.34 | 19,400 | — | — |
| 2008-05-16 | $12.85 | $19.30 | 25,400 | — | — |
| 2008-05-15 | $12.73 | $19.12 | 43,800 | — | — |
| 2008-05-14 | $12.54 | $18.83 | 28,400 | — | — |
| 2008-05-13 | $12.75 | $19.14 | 23,600 | — | — |
| 2008-05-12 | $12.77 | $19.17 | 9,600 | — | — |
| 2008-05-09 | $12.52 | $18.80 | 13,000 | — | — |
| 2008-05-08 | $12.57 | $18.88 | 32,000 | — | — |
| 2008-05-07 | $12.35 | $18.55 | 14,800 | — | — |
| 2008-05-06 | $12.76 | $19.16 | 13,200 | — | — |
| 2008-05-05 | $12.83 | $19.26 | 21,200 | — | — |
| 2008-05-02 | $12.62 | $18.95 | 66,600 | — | — |
| 2008-05-01 | $12.81 | $19.23 | 18,200 | — | — |
| 2008-04-30 | $12.69 | $19.06 | 15,800 | — | — |
| 2008-04-29 | $12.55 | $18.84 | 14,800 | — | — |
| 2008-04-28 | $13.06 | $19.61 | 10,400 | — | — |
| 2008-04-25 | $13.26 | $19.92 | 6,000 | — | — |
| 2008-04-24 | $13.25 | $19.90 | 14,400 | — | — |
| 2008-04-23 | $12.61 | $18.94 | 28,000 | — | — |
| 2008-04-22 | $12.90 | $19.37 | 15,600 | — | — |
| 2008-04-21 | $14.37 | $21.57 | 11,800 | — | — |
| 2008-04-18 | $14.20 | $21.32 | 12,200 | — | — |
| 2008-04-17 | $13.49 | $20.25 | 3,200 | — | — |
| 2008-04-16 | $13.76 | $20.67 | 35,400 | — | — |
| 2008-04-15 | $12.86 | $19.31 | 11,000 | — | — |
| 2008-04-14 | $12.86 | $19.31 | 22,200 | — | — |
| 2008-04-11 | $12.47 | $18.73 | 30,200 | — | — |
| 2008-04-10 | $13.89 | $20.85 | 10,000 | — | — |
| 2008-04-09 | $13.06 | $19.61 | 8,600 | — | — |
| 2008-04-08 | $14.00 | $21.03 | 16,600 | — | — |
| 2008-04-07 | $13.81 | $20.73 | 10,200 | — | — |
| 2008-04-04 | $14.52 | $21.80 | 4,000 | — | — |
| 2008-04-03 | $14.45 | $21.55 | 8,800 | — | — |
| 2008-04-02 | $14.65 | $21.85 | 9,200 | — | — |
| 2008-04-01 | $13.91 | $20.74 | 8,200 | — | — |
| 2008-03-31 | $13.78 | $20.55 | 8,200 | — | — |
| 2008-03-28 | $13.75 | $20.51 | 9,000 | — | — |
| 2008-03-27 | $13.98 | $20.84 | 23,000 | — | — |
| 2008-03-26 | $14.52 | $21.66 | 17,800 | — | — |
| 2008-03-25 | $14.41 | $21.48 | 11,200 | — | — |
| 2008-03-24 | $13.77 | $20.53 | 20,600 | — | — |
| 2008-03-20 | $13.13 | $19.58 | 110,600 | — | — |
| 2008-03-19 | $13.52 | $20.16 | 24,800 | — | — |
| 2008-03-18 | $14.00 | $20.87 | 20,000 | — | — |
| 2008-03-17 | $12.72 | $18.96 | 17,000 | — | — |
| 2008-03-14 | $12.55 | $18.71 | 9,800 | — | — |
| 2008-03-13 | $12.75 | $19.02 | 20,000 | — | — |
| 2008-03-12 | $12.43 | $18.53 | 24,600 | — | — |
| 2008-03-11 | $12.81 | $19.11 | 34,200 | — | — |
| 2008-03-10 | $12.38 | $18.46 | 12,000 | — | — |
| 2008-03-07 | $12.50 | $18.64 | 18,000 | — | — |
| 2008-03-06 | $12.71 | $18.96 | 26,000 | — | — |
| 2008-03-05 | $12.88 | $19.20 | 20,200 | — | — |
| 2008-03-04 | $12.08 | $18.01 | 15,800 | — | — |
| 2008-03-03 | $12.19 | $18.17 | 12,600 | — | — |
| 2008-02-29 | $12.70 | $18.94 | 31,400 | — | — |
| 2008-02-28 | $13.35 | $19.91 | 26,800 | — | — |
| 2008-02-27 | $13.36 | $19.92 | 6,800 | — | — |
| 2008-02-26 | $13.37 | $19.93 | 15,800 | — | — |
| 2008-02-25 | $13.42 | $20.02 | 12,400 | — | — |
| 2008-02-22 | $13.04 | $19.44 | 10,800 | — | — |
| 2008-02-21 | $12.65 | $18.87 | 34,800 | — | — |
| 2008-02-20 | $12.19 | $18.18 | 127,600 | — | — |
| 2008-02-19 | $12.38 | $18.46 | 36,000 | — | — |
| 2008-02-15 | $13.00 | $19.39 | 44,400 | — | — |
| 2008-02-14 | $13.81 | $20.60 | 28,800 | — | — |
| 2008-02-13 | $14.37 | $21.43 | 20,600 | — | — |
| 2008-02-12 | $14.29 | $21.31 | 21,600 | — | — |
| 2008-02-11 | $14.18 | $21.14 | 27,000 | — | — |
| 2008-02-08 | $14.96 | $22.31 | 7,200 | — | — |
| 2008-02-07 | $14.92 | $22.25 | 20,800 | — | — |
| 2008-02-06 | $14.46 | $21.56 | 14,000 | — | — |
| 2008-02-05 | $14.50 | $21.63 | 17,800 | — | — |
| 2008-02-04 | $15.50 | $23.11 | 15,600 | — | — |
| 2008-02-01 | $15.16 | $22.61 | 22,200 | — | — |
| 2008-01-31 | $15.89 | $23.70 | 25,200 | — | — |
| 2008-01-30 | $15.56 | $23.21 | 33,600 | — | — |
| 2008-01-29 | $15.94 | $23.77 | 23,600 | — | — |
| 2008-01-28 | $16.99 | $25.34 | 16,000 | — | — |
| 2008-01-25 | $15.80 | $23.57 | 12,800 | — | — |
| 2008-01-24 | $17.00 | $25.36 | 14,200 | — | — |
| 2008-01-23 | $16.83 | $25.11 | 25,800 | — | — |
| 2008-01-22 | $15.68 | $23.38 | 16,600 | — | — |
| 2008-01-18 | $14.98 | $22.34 | 23,200 | — | — |
| 2008-01-17 | $15.78 | $23.54 | 14,200 | — | — |
| 2008-01-16 | $17.09 | $25.50 | 24,800 | — | — |
| 2008-01-15 | $16.78 | $25.02 | 10,600 | — | — |
| 2008-01-14 | $17.03 | $25.39 | 9,000 | — | — |
| 2008-01-11 | $16.45 | $24.54 | 17,600 | — | — |
| 2008-01-10 | $17.77 | $26.50 | 8,200 | — | — |
| 2008-01-09 | $17.17 | $25.61 | 20,000 | — | — |
| 2008-01-08 | $17.42 | $25.98 | 28,200 | — | — |
| 2008-01-07 | $17.87 | $26.65 | 25,400 | — | — |
| 2008-01-04 | $16.64 | $24.82 | 12,400 | — | — |
| 2008-01-03 | $17.67 | $26.21 | 16,000 | — | — |
| 2008-01-02 | $17.76 | $26.34 | 26,800 | — | — |