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
- 1994-07-19 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 |
|---|---|---|---|
| 2008-12-31 | $12.50 | $16.49 | 0 |
| 2008-12-30 | $12.50 | $16.49 | 6,000 |
| 2008-12-29 | $12.43 | $16.39 | 5,400 |
| 2008-12-26 | $12.88 | $16.98 | 0 |
| 2008-12-24 | $12.88 | $16.98 | 400 |
| 2008-12-23 | $13.00 | $17.15 | 400 |
| 2008-12-22 | $12.88 | $16.98 | 0 |
| 2008-12-19 | $12.88 | $16.98 | 4,400 |
| 2008-12-18 | $12.90 | $17.02 | 0 |
| 2008-12-17 | $12.90 | $17.02 | 0 |
| 2008-12-16 | $12.90 | $17.02 | 7,200 |
| 2008-12-15 | $13.00 | $17.15 | 0 |
| 2008-12-12 | $13.00 | $17.15 | 0 |
| 2008-12-11 | $13.00 | $17.15 | 200 |
| 2008-12-10 | $12.65 | $16.69 | 2,800 |
| 2008-12-09 | $12.75 | $16.82 | 4,000 |
| 2008-12-08 | $12.75 | $16.82 | 0 |
| 2008-12-05 | $12.75 | $16.82 | 400 |
| 2008-12-04 | $12.65 | $16.69 | 1,000 |
| 2008-12-03 | $12.63 | $16.65 | 0 |
| 2008-12-02 | $12.63 | $16.65 | 0 |
| 2008-12-01 | $12.63 | $16.65 | 0 |
| 2008-11-28 | $12.63 | $16.65 | 0 |
| 2008-11-26 | $12.63 | $16.65 | 200 |
| 2008-11-25 | $12.63 | $16.65 | 0 |
| 2008-11-24 | $12.63 | $16.65 | 0 |
| 2008-11-21 | $12.63 | $16.65 | 22,400 |
| 2008-11-20 | $13.00 | $17.15 | 3,200 |
| 2008-11-19 | $12.63 | $16.65 | 0 |
| 2008-11-18 | $12.63 | $16.65 | 6,800 |
| 2008-11-17 | $12.55 | $16.55 | 0 |
| 2008-11-14 | $12.55 | $16.55 | 0 |
| 2008-11-13 | $12.55 | $16.55 | 0 |
| 2008-11-12 | $12.55 | $16.55 | 800 |
| 2008-11-11 | $12.63 | $16.45 | 0 |
| 2008-11-10 | $12.63 | $16.45 | 400 |
| 2008-11-07 | $13.00 | $16.94 | 200 |
| 2008-11-06 | $13.00 | $16.94 | 0 |
| 2008-11-05 | $13.00 | $16.94 | 0 |
| 2008-11-04 | $13.00 | $16.94 | 1,200 |
| 2008-11-03 | $13.00 | $16.94 | 1,000 |
| 2008-10-31 | $13.00 | $16.94 | 0 |
| 2008-10-30 | $13.00 | $16.94 | 0 |
| 2008-10-29 | $13.00 | $16.94 | 200 |
| 2008-10-28 | $13.25 | $17.26 | 400 |
| 2008-10-27 | $12.50 | $16.29 | 1,600 |
| 2008-10-24 | $12.50 | $16.29 | 400 |
| 2008-10-23 | $12.50 | $16.29 | 0 |
| 2008-10-22 | $12.50 | $16.29 | 0 |
| 2008-10-21 | $12.50 | $16.29 | 0 |
| 2008-10-20 | $12.50 | $16.29 | 800 |
| 2008-10-17 | $12.73 | $16.58 | 12,400 |
| 2008-10-16 | $12.75 | $16.61 | 2,200 |
| 2008-10-15 | $12.50 | $16.29 | 0 |
| 2008-10-14 | $12.50 | $16.29 | 4,600 |
| 2008-10-13 | $12.50 | $16.29 | 2,800 |
| 2008-10-10 | $12.75 | $16.61 | 6,000 |
| 2008-10-09 | $12.63 | $16.45 | 1,000 |
| 2008-10-08 | $12.50 | $16.29 | 400 |
| 2008-10-07 | $12.50 | $16.29 | 9,800 |
| 2008-10-06 | $12.88 | $16.77 | 0 |
| 2008-10-03 | $12.88 | $16.77 | 400 |
| 2008-10-02 | $12.88 | $16.77 | 3,000 |
| 2008-10-01 | $13.00 | $16.94 | 0 |
| 2008-09-30 | $13.00 | $16.94 | 0 |
| 2008-09-29 | $13.00 | $16.94 | 400 |
| 2008-09-26 | $13.00 | $16.94 | 200 |
| 2008-09-25 | $13.00 | $16.94 | 1,200 |
| 2008-09-24 | $13.00 | $16.94 | 600 |
| 2008-09-23 | $12.98 | $16.90 | 16,200 |
| 2008-09-22 | $13.00 | $16.94 | 1,200 |
| 2008-09-19 | $12.63 | $16.45 | 800 |
| 2008-09-18 | $12.63 | $16.45 | 5,000 |
| 2008-09-17 | $12.58 | $16.38 | 0 |
| 2008-09-16 | $12.58 | $16.38 | 5,600 |
| 2008-09-15 | $12.75 | $16.61 | 0 |
| 2008-09-12 | $12.75 | $16.61 | 0 |
| 2008-09-11 | $12.75 | $16.61 | 0 |
| 2008-09-10 | $12.75 | $16.61 | 0 |
| 2008-09-09 | $12.75 | $16.61 | 2,000 |
| 2008-09-08 | $12.75 | $16.61 | 2,000 |
| 2008-09-05 | $12.70 | $16.54 | 0 |
| 2008-09-04 | $12.70 | $16.54 | 0 |
| 2008-09-03 | $12.70 | $16.54 | 3,400 |
| 2008-09-02 | $12.75 | $16.61 | 400 |
| 2008-08-29 | $12.75 | $16.61 | 0 |
| 2008-08-28 | $12.75 | $16.61 | 0 |
| 2008-08-27 | $12.75 | $16.61 | 21,200 |
| 2008-08-26 | $12.93 | $16.84 | 1,800 |
| 2008-08-25 | $12.70 | $16.55 | 800 |
| 2008-08-22 | $12.50 | $16.29 | 0 |
| 2008-08-21 | $12.50 | $16.29 | 15,200 |
| 2008-08-20 | $12.70 | $16.55 | 0 |
| 2008-08-19 | $12.70 | $16.55 | 0 |
| 2008-08-18 | $12.70 | $16.55 | 6,400 |
| 2008-08-15 | $12.25 | $15.96 | 0 |
| 2008-08-14 | $12.25 | $15.96 | 0 |
| 2008-08-13 | $12.25 | $15.96 | 0 |
| 2008-08-12 | $12.25 | $15.76 | 0 |
| 2008-08-11 | $12.25 | $15.76 | 1,600 |
| 2008-08-08 | $12.38 | $15.92 | 0 |
| 2008-08-07 | $12.38 | $15.92 | 0 |
| 2008-08-06 | $12.38 | $15.92 | 0 |
| 2008-08-05 | $12.38 | $15.92 | 0 |
| 2008-08-04 | $12.38 | $15.92 | 0 |
| 2008-08-01 | $12.38 | $15.92 | 3,200 |
| 2008-07-31 | $12.50 | $16.08 | 1,600 |
| 2008-07-30 | $12.25 | $15.76 | 0 |
| 2008-07-29 | $12.25 | $15.76 | 200 |
| 2008-07-28 | $12.50 | $16.08 | 0 |
| 2008-07-25 | $12.50 | $16.08 | 2,600 |
| 2008-07-24 | $12.73 | $16.37 | 0 |
| 2008-07-23 | $12.73 | $16.37 | 400 |
| 2008-07-22 | $11.38 | $14.64 | 0 |
| 2008-07-21 | $11.38 | $14.64 | 0 |
| 2008-07-18 | $11.38 | $14.64 | 0 |
| 2008-07-17 | $11.38 | $14.64 | 0 |
| 2008-07-16 | $11.38 | $14.64 | 0 |
| 2008-07-15 | $11.38 | $14.64 | 2,400 |
| 2008-07-14 | $11.93 | $15.34 | 400 |
| 2008-07-11 | $12.00 | $15.44 | 0 |
| 2008-07-10 | $12.00 | $15.44 | 0 |
| 2008-07-09 | $12.00 | $15.44 | 0 |
| 2008-07-08 | $12.00 | $15.44 | 0 |
| 2008-07-07 | $12.00 | $15.44 | 0 |
| 2008-07-03 | $12.00 | $15.44 | 0 |
| 2008-07-02 | $12.00 | $15.44 | 3,200 |
| 2008-07-01 | $11.50 | $14.79 | 7,400 |
| 2008-06-30 | $11.75 | $15.11 | 1,000 |
| 2008-06-27 | $12.25 | $15.76 | 3,000 |
| 2008-06-26 | $12.25 | $15.76 | 800 |
| 2008-06-25 | $12.25 | $15.76 | 0 |
| 2008-06-24 | $12.25 | $15.76 | 5,400 |
| 2008-06-23 | $12.13 | $15.60 | 2,200 |
| 2008-06-20 | $12.30 | $15.82 | 4,800 |
| 2008-06-19 | $12.45 | $16.02 | 2,200 |
| 2008-06-18 | $12.25 | $15.76 | 200 |
| 2008-06-17 | $12.25 | $15.76 | 0 |
| 2008-06-16 | $12.25 | $15.76 | 0 |
| 2008-06-13 | $12.25 | $15.76 | 400 |
| 2008-06-12 | $12.18 | $15.66 | 600 |
| 2008-06-11 | $12.33 | $15.85 | 0 |
| 2008-06-10 | $12.33 | $15.85 | 400 |
| 2008-06-09 | $12.33 | $15.85 | 0 |
| 2008-06-06 | $12.33 | $15.85 | 400 |
| 2008-06-05 | $12.30 | $15.82 | 2,400 |
| 2008-06-04 | $12.33 | $15.85 | 1,000 |
| 2008-06-03 | $12.40 | $15.95 | 0 |
| 2008-06-02 | $12.40 | $15.95 | 0 |
| 2008-05-30 | $12.40 | $15.95 | 0 |
| 2008-05-29 | $12.40 | $15.95 | 0 |
| 2008-05-28 | $12.40 | $15.95 | 0 |
| 2008-05-27 | $12.40 | $15.95 | 600 |
| 2008-05-23 | $12.45 | $16.02 | 2,200 |
| 2008-05-22 | $12.50 | $16.08 | 400 |
| 2008-05-21 | $12.08 | $15.53 | 0 |
| 2008-05-20 | $12.08 | $15.53 | 400 |
| 2008-05-19 | $12.20 | $15.69 | 400 |
| 2008-05-16 | $12.00 | $15.44 | 7,600 |
| 2008-05-15 | $12.48 | $16.05 | 0 |
| 2008-05-14 | $12.48 | $16.05 | 800 |
| 2008-05-13 | $12.40 | $15.95 | 1,000 |
| 2008-05-12 | $12.50 | $15.88 | 3,000 |
| 2008-05-09 | $12.45 | $15.82 | 4,800 |
| 2008-05-08 | $12.45 | $15.82 | 0 |
| 2008-05-07 | $12.45 | $15.82 | 0 |
| 2008-05-06 | $12.45 | $15.82 | 3,400 |
| 2008-05-05 | $12.45 | $15.82 | 1,800 |
| 2008-05-02 | $12.63 | $16.04 | 0 |
| 2008-05-01 | $12.63 | $16.04 | 4,800 |
| 2008-04-30 | $12.65 | $16.07 | 800 |
| 2008-04-29 | $12.65 | $16.07 | 200 |
| 2008-04-28 | $12.65 | $16.07 | 800 |
| 2008-04-25 | $12.68 | $16.10 | 0 |
| 2008-04-24 | $12.68 | $16.10 | 0 |
| 2008-04-23 | $12.68 | $16.10 | 0 |
| 2008-04-22 | $12.68 | $16.10 | 4,200 |
| 2008-04-21 | $12.73 | $16.17 | 0 |
| 2008-04-18 | $12.73 | $16.17 | 1,200 |
| 2008-04-17 | $12.75 | $16.20 | 0 |
| 2008-04-16 | $12.75 | $16.20 | 800 |
| 2008-04-15 | $12.75 | $16.20 | 2,200 |
| 2008-04-14 | $12.63 | $16.04 | 800 |
| 2008-04-11 | $12.63 | $16.04 | 0 |
| 2008-04-10 | $12.63 | $16.04 | 2,600 |
| 2008-04-09 | $13.35 | $16.96 | 9,600 |
| 2008-04-08 | $12.60 | $16.01 | 10,400 |
| 2008-04-07 | $12.50 | $15.88 | 600 |
| 2008-04-04 | $12.50 | $15.88 | 3,200 |
| 2008-04-03 | $12.50 | $15.88 | 200 |
| 2008-04-02 | $12.50 | $15.88 | 3,800 |
| 2008-04-01 | $12.40 | $15.75 | 200 |
| 2008-03-31 | $12.50 | $15.88 | 800 |
| 2008-03-28 | $12.50 | $15.88 | 0 |
| 2008-03-27 | $12.50 | $15.88 | 2,600 |
| 2008-03-26 | $12.60 | $16.01 | 14,800 |
| 2008-03-25 | $12.83 | $16.29 | 800 |
| 2008-03-24 | $13.00 | $16.52 | 200 |
| 2008-03-20 | $13.00 | $16.51 | 17,200 |
| 2008-03-19 | $13.35 | $16.96 | 0 |
| 2008-03-18 | $13.35 | $16.96 | 0 |
| 2008-03-17 | $13.35 | $16.96 | 400 |
| 2008-03-14 | $13.35 | $16.96 | 0 |
| 2008-03-13 | $13.35 | $16.96 | 0 |
| 2008-03-12 | $13.35 | $16.96 | 0 |
| 2008-03-11 | $13.35 | $16.96 | 1,000 |
| 2008-03-10 | $13.35 | $16.96 | 0 |
| 2008-03-07 | $13.35 | $16.96 | 0 |
| 2008-03-06 | $13.35 | $16.96 | 1,400 |
| 2008-03-05 | $13.35 | $16.96 | 0 |
| 2008-03-04 | $13.35 | $16.96 | 800 |
| 2008-03-03 | $12.88 | $16.36 | 2,600 |
| 2008-02-29 | $13.00 | $16.52 | 4,800 |
| 2008-02-28 | $13.13 | $16.67 | 1,200 |
| 2008-02-27 | $13.25 | $16.83 | 600 |
| 2008-02-26 | $13.25 | $16.83 | 400 |
| 2008-02-25 | $13.35 | $16.96 | 0 |
| 2008-02-22 | $13.35 | $16.96 | 200 |
| 2008-02-21 | $13.13 | $16.67 | 1,000 |
| 2008-02-20 | $13.25 | $16.83 | 1,000 |
| 2008-02-19 | $13.38 | $16.99 | 0 |
| 2008-02-15 | $13.38 | $16.99 | 0 |
| 2008-02-14 | $13.38 | $16.99 | 600 |
| 2008-02-13 | $13.43 | $17.06 | 600 |
| 2008-02-12 | $13.25 | $16.64 | 2,600 |
| 2008-02-11 | $13.38 | $16.79 | 0 |
| 2008-02-08 | $13.38 | $16.79 | 0 |
| 2008-02-07 | $13.38 | $16.79 | 600 |
| 2008-02-06 | $13.38 | $16.79 | 800 |
| 2008-02-05 | $13.38 | $16.79 | 0 |
| 2008-02-04 | $13.38 | $16.79 | 0 |
| 2008-02-01 | $13.38 | $16.79 | 2,800 |
| 2008-01-31 | $13.38 | $16.79 | 0 |
| 2008-01-30 | $13.38 | $16.79 | 0 |
| 2008-01-29 | $13.38 | $16.79 | 600 |
| 2008-01-28 | $13.13 | $16.48 | 0 |
| 2008-01-25 | $13.13 | $16.48 | 200 |
| 2008-01-24 | $13.25 | $16.64 | 2,200 |
| 2008-01-23 | $13.38 | $16.79 | 200 |
| 2008-01-22 | $13.13 | $16.48 | 1,000 |
| 2008-01-18 | $13.38 | $16.79 | 0 |
| 2008-01-17 | $13.38 | $16.79 | 0 |
| 2008-01-16 | $13.38 | $16.79 | 1,000 |
| 2008-01-15 | $13.25 | $16.64 | 4,200 |
| 2008-01-14 | $13.25 | $16.64 | 4,600 |
| 2008-01-11 | $13.10 | $16.45 | 0 |
| 2008-01-10 | $13.10 | $16.45 | 0 |
| 2008-01-09 | $13.10 | $16.45 | 0 |
| 2008-01-08 | $13.10 | $16.45 | 0 |
| 2008-01-07 | $13.10 | $16.45 | 0 |
| 2008-01-04 | $13.10 | $16.45 | 0 |
| 2008-01-03 | $13.10 | $16.45 | 0 |
| 2008-01-02 | $13.10 | $16.45 | 1,800 |