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
- 1986-07-02 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 | $11.68 | $11.68 | 7,200 | — | — |
| 2008-12-30 | $11.35 | $11.35 | 11,400 | — | — |
| 2008-12-29 | $10.89 | $10.89 | 6,600 | — | — |
| 2008-12-26 | $11.17 | $11.17 | 9,000 | — | — |
| 2008-12-24 | $11.61 | $11.61 | 6,600 | — | — |
| 2008-12-23 | $11.72 | $11.71 | 34,200 | — | — |
| 2008-12-22 | $11.67 | $11.67 | 8,400 | — | — |
| 2008-12-19 | $11.67 | $11.67 | 66,000 | — | — |
| 2008-12-18 | $11.62 | $11.62 | 27,000 | — | — |
| 2008-12-17 | $11.67 | $11.67 | 21,000 | — | — |
| 2008-12-16 | $11.67 | $11.67 | 9,600 | — | — |
| 2008-12-15 | $11.34 | $11.33 | 3,600 | — | — |
| 2008-12-12 | $11.67 | $11.67 | 12,600 | — | — |
| 2008-12-11 | $11.32 | $11.32 | 35,400 | — | — |
| 2008-12-10 | $11.67 | $11.67 | 6,600 | — | — |
| 2008-12-09 | $11.67 | $11.67 | 3,600 | — | — |
| 2008-12-08 | $11.67 | $11.67 | 78,000 | — | — |
| 2008-12-05 | $11.67 | $11.66 | 3,600 | — | — |
| 2008-12-04 | $11.37 | $11.36 | 6,600 | — | — |
| 2008-12-03 | $11.67 | $11.67 | 5,400 | — | — |
| 2008-12-02 | $11.51 | $11.51 | 8,400 | — | — |
| 2008-12-01 | $11.20 | $11.20 | 13,800 | — | — |
| 2008-11-28 | $11.67 | $11.66 | 1,800 | — | — |
| 2008-11-26 | $11.60 | $11.60 | 30,600 | — | — |
| 2008-11-25 | $11.24 | $11.24 | 22,800 | — | — |
| 2008-11-24 | $10.68 | $10.68 | 10,800 | — | — |
| 2008-11-21 | $10.74 | $10.73 | 22,800 | — | — |
| 2008-11-20 | $10.32 | $10.31 | 13,200 | — | — |
| 2008-11-19 | $10.41 | $10.41 | 36,600 | — | — |
| 2008-11-18 | $10.75 | $10.75 | 15,000 | — | — |
| 2008-11-17 | $10.40 | $10.40 | 3,600 | — | — |
| 2008-11-14 | $10.61 | $10.61 | 66,000 | — | — |
| 2008-11-13 | $11.67 | $11.67 | 12,600 | — | — |
| 2008-11-12 | $10.99 | $10.98 | 16,800 | — | — |
| 2008-11-11 | $11.04 | $11.03 | 17,400 | — | — |
| 2008-11-10 | $11.29 | $11.29 | 5,400 | — | — |
| 2008-11-07 | $11.48 | $11.48 | 3,600 | — | — |
| 2008-11-06 | $10.98 | $10.98 | 10,800 | — | — |
| 2008-11-05 | $11.53 | $11.52 | 6,000 | — | — |
| 2008-11-04 | $11.67 | $11.67 | 9,000 | — | — |
| 2008-11-03 | $11.67 | $11.67 | 34,800 | — | — |
| 2008-10-31 | $11.67 | $11.67 | 17,400 | — | — |
| 2008-10-30 | $11.23 | $11.23 | 8,400 | — | — |
| 2008-10-29 | $11.00 | $11.00 | 13,200 | — | — |
| 2008-10-28 | $10.63 | $10.63 | 47,400 | — | — |
| 2008-10-27 | $10.83 | $10.83 | 91,800 | — | — |
| 2008-10-24 | $10.89 | $10.89 | 28,800 | — | — |
| 2008-10-23 | $11.54 | $11.54 | 15,000 | — | — |
| 2008-10-22 | $11.92 | $11.92 | 66,600 | — | — |
| 2008-10-21 | $12.70 | $12.70 | 16,200 | — | — |
| 2008-10-20 | $12.51 | $12.51 | 12,600 | — | — |
| 2008-10-17 | $12.50 | $12.50 | 99,600 | — | — |
| 2008-10-16 | $13.00 | $13.00 | 115,200 | — | — |
| 2008-10-15 | $12.71 | $12.71 | 39,600 | — | — |
| 2008-10-14 | $12.83 | $12.83 | 7,200 | — | — |
| 2008-10-13 | $13.48 | $13.48 | 27,000 | — | — |
| 2008-10-10 | $13.23 | $13.23 | 23,400 | — | — |
| 2008-10-09 | $10.32 | $10.32 | 7,200 | — | — |
| 2008-10-08 | $11.65 | $11.65 | 48,000 | — | — |
| 2008-10-07 | $12.96 | $12.95 | 16,200 | — | — |
| 2008-10-06 | $12.68 | $12.68 | 43,800 | — | — |
| 2008-10-03 | $13.22 | $13.22 | 102,000 | — | — |
| 2008-10-02 | $13.04 | $13.03 | 15,000 | — | — |
| 2008-10-01 | $13.16 | $13.16 | 18,000 | — | — |
| 2008-09-30 | $13.17 | $13.17 | 57,000 | — | — |
| 2008-09-29 | $12.85 | $12.85 | 10,800 | — | — |
| 2008-09-26 | $13.61 | $13.60 | 45,000 | — | — |
| 2008-09-25 | $13.50 | $13.50 | 24,600 | — | — |
| 2008-09-24 | $13.47 | $13.47 | 46,800 | — | — |
| 2008-09-23 | $13.31 | $13.30 | 5,400 | — | — |
| 2008-09-22 | $13.17 | $13.17 | 2,400 | — | — |
| 2008-09-19 | $13.80 | $13.80 | 220,800 | — | — |
| 2008-09-18 | $13.50 | $13.50 | 27,000 | — | — |
| 2008-09-17 | $13.24 | $13.24 | 10,200 | — | — |
| 2008-09-16 | $13.67 | $13.67 | 13,200 | — | — |
| 2008-09-15 | $13.19 | $13.19 | 2,400 | — | — |
| 2008-09-12 | $13.48 | $13.47 | 3,600 | — | — |
| 2008-09-11 | $13.67 | $13.67 | 19,200 | — | — |
| 2008-09-10 | $13.64 | $13.64 | 20,400 | — | — |
| 2008-09-09 | $13.37 | $13.36 | 5,400 | — | — |
| 2008-09-08 | $13.67 | $13.67 | 7,200 | — | — |
| 2008-09-05 | $13.42 | $13.42 | 4,200 | — | — |
| 2008-09-04 | $13.18 | $13.18 | 12,600 | — | — |
| 2008-09-03 | $13.18 | $13.17 | 27,600 | — | — |
| 2008-09-02 | $13.43 | $13.43 | 14,400 | — | — |
| 2008-08-29 | $13.18 | $13.18 | 25,200 | — | — |
| 2008-08-28 | $13.33 | $13.32 | 17,400 | — | — |
| 2008-08-27 | $13.30 | $13.30 | 10,200 | — | — |
| 2008-08-26 | $13.03 | $13.03 | 49,800 | — | — |
| 2008-08-25 | $13.17 | $13.17 | 7,200 | — | — |
| 2008-08-22 | $13.33 | $13.33 | 4,800 | — | — |
| 2008-08-21 | $13.37 | $13.37 | 7,800 | — | — |
| 2008-08-20 | $13.33 | $13.33 | 10,200 | — | — |
| 2008-08-19 | $13.33 | $13.32 | 5,400 | — | — |
| 2008-08-18 | $13.40 | $13.40 | 21,000 | — | — |
| 2008-08-15 | $13.29 | $13.29 | 54,000 | — | — |
| 2008-08-14 | $13.40 | $13.40 | 25,200 | — | — |
| 2008-08-13 | $13.33 | $13.33 | 103,800 | — | — |
| 2008-08-12 | $13.46 | $13.45 | 43,800 | — | — |
| 2008-08-11 | $13.74 | $13.73 | 9,000 | — | — |
| 2008-08-08 | $13.74 | $13.73 | 15,600 | — | — |
| 2008-08-07 | $13.40 | $13.40 | 6,000 | — | — |
| 2008-08-06 | $13.67 | $13.67 | 5,400 | — | — |
| 2008-08-05 | $13.74 | $13.73 | 9,600 | — | — |
| 2008-08-04 | $13.65 | $13.65 | 10,200 | — | — |
| 2008-08-01 | $13.57 | $13.57 | 12,000 | — | — |
| 2008-07-31 | $13.57 | $13.57 | 6,000 | — | — |
| 2008-07-30 | $13.33 | $13.33 | 63,000 | — | — |
| 2008-07-29 | $13.33 | $13.33 | 16,200 | — | — |
| 2008-07-28 | $13.00 | $13.00 | 3,600 | — | — |
| 2008-07-25 | $13.40 | $13.40 | 16,200 | — | — |
| 2008-07-24 | $13.33 | $13.33 | 10,800 | — | — |
| 2008-07-23 | $12.99 | $12.99 | 3,000 | — | — |
| 2008-07-22 | $13.37 | $13.37 | 8,400 | — | — |
| 2008-07-21 | $13.23 | $13.23 | 3,600 | — | — |
| 2008-07-18 | $13.32 | $13.32 | 6,000 | — | — |
| 2008-07-17 | $13.06 | $13.06 | 5,400 | — | — |
| 2008-07-16 | $13.05 | $13.05 | 15,000 | — | — |
| 2008-07-15 | $12.60 | $12.60 | 29,400 | — | — |
| 2008-07-14 | $12.55 | $12.55 | 6,600 | — | — |
| 2008-07-11 | $13.11 | $13.11 | 7,800 | — | — |
| 2008-07-10 | $12.76 | $12.76 | 10,200 | — | — |
| 2008-07-09 | $12.86 | $12.86 | 27,600 | — | — |
| 2008-07-08 | $13.30 | $13.30 | 14,400 | — | — |
| 2008-07-07 | $13.01 | $13.01 | 36,000 | — | — |
| 2008-07-03 | $13.56 | $13.55 | 8,400 | — | — |
| 2008-07-02 | $13.30 | $13.30 | 8,400 | — | — |
| 2008-07-01 | $13.86 | $13.86 | 10,800 | — | — |
| 2008-06-30 | $13.33 | $13.33 | 15,000 | — | — |
| 2008-06-27 | $13.71 | $13.70 | 76,800 | — | — |
| 2008-06-26 | $13.71 | $13.71 | 8,400 | — | — |
| 2008-06-25 | $13.64 | $13.64 | 10,200 | — | — |
| 2008-06-24 | $13.50 | $13.50 | 4,800 | — | — |
| 2008-06-23 | $13.50 | $13.50 | 7,800 | — | — |
| 2008-06-20 | $13.50 | $13.50 | 46,200 | — | — |
| 2008-06-19 | $13.99 | $13.99 | 7,800 | — | — |
| 2008-06-18 | $13.84 | $13.84 | 9,000 | — | — |
| 2008-06-17 | $14.06 | $14.05 | 14,400 | — | — |
| 2008-06-16 | $14.37 | $14.37 | 3,000 | — | — |
| 2008-06-13 | $14.50 | $14.50 | 11,400 | — | — |
| 2008-06-12 | $14.58 | $14.58 | 9,000 | — | — |
| 2008-06-11 | $13.90 | $13.89 | 7,200 | — | — |
| 2008-06-10 | $14.43 | $14.43 | 7,800 | — | — |
| 2008-06-09 | $14.42 | $14.42 | 6,600 | — | — |
| 2008-06-06 | $14.78 | $14.78 | 10,200 | — | — |
| 2008-06-05 | $15.33 | $15.33 | 211,200 | — | — |
| 2008-06-04 | $14.99 | $14.99 | 2,400 | — | — |
| 2008-06-03 | $14.97 | $14.97 | 10,200 | — | — |
| 2008-06-02 | $14.83 | $14.83 | 6,000 | — | — |
| 2008-05-30 | $14.98 | $14.98 | 6,600 | — | — |
| 2008-05-29 | $15.33 | $15.33 | 6,000 | — | — |
| 2008-05-28 | $14.77 | $14.77 | 18,000 | — | — |
| 2008-05-27 | $14.92 | $14.91 | 26,400 | — | — |
| 2008-05-23 | $14.63 | $14.63 | 20,400 | — | — |
| 2008-05-22 | $14.55 | $14.54 | 4,800 | — | — |
| 2008-05-21 | $14.33 | $14.33 | 12,600 | — | — |
| 2008-05-20 | $14.14 | $14.14 | 9,600 | — | — |
| 2008-05-19 | $14.67 | $14.67 | 28,200 | — | — |
| 2008-05-16 | $13.73 | $13.73 | 14,400 | — | — |
| 2008-05-15 | $13.58 | $13.58 | 5,400 | — | — |
| 2008-05-14 | $13.41 | $13.41 | 9,600 | — | — |
| 2008-05-13 | $14.23 | $14.23 | 10,200 | — | — |
| 2008-05-12 | $14.28 | $14.28 | 3,600 | — | — |
| 2008-05-09 | $13.54 | $13.54 | 12,000 | — | — |
| 2008-05-08 | $13.55 | $13.55 | 21,600 | — | — |
| 2008-05-07 | $13.22 | $13.22 | 13,200 | — | — |
| 2008-05-06 | $13.58 | $13.58 | 19,200 | — | — |
| 2008-05-05 | $13.25 | $13.25 | 18,000 | — | — |
| 2008-05-02 | $13.48 | $13.48 | 3,600 | — | — |
| 2008-05-01 | $13.87 | $13.87 | 10,200 | — | — |
| 2008-04-30 | $13.56 | $13.56 | 103,200 | — | — |
| 2008-04-29 | $13.33 | $13.33 | 42,000 | — | — |
| 2008-04-28 | $13.94 | $13.93 | 16,800 | — | — |
| 2008-04-25 | $14.25 | $14.25 | 4,800 | — | — |
| 2008-04-24 | $15.04 | $15.04 | 24,000 | — | — |
| 2008-04-23 | $14.16 | $14.16 | 10,800 | — | — |
| 2008-04-22 | $14.22 | $14.22 | 17,400 | — | — |
| 2008-04-21 | $15.14 | $15.14 | 19,200 | — | — |
| 2008-04-18 | $15.23 | $15.23 | 18,000 | — | — |
| 2008-04-17 | $14.50 | $14.50 | 7,800 | — | — |
| 2008-04-16 | $14.54 | $14.53 | 54,600 | — | — |
| 2008-04-15 | $13.07 | $13.07 | 0 | — | — |
| 2008-04-14 | $13.07 | $13.07 | 3,000 | — | — |
| 2008-04-11 | $13.11 | $13.11 | 1,800 | — | — |
| 2008-04-10 | $13.50 | $13.50 | 12,600 | — | — |
| 2008-04-09 | $13.13 | $13.12 | 1,200 | — | — |
| 2008-04-08 | $13.13 | $13.12 | 6,000 | — | — |
| 2008-04-07 | $13.08 | $13.07 | 20,400 | — | — |
| 2008-04-04 | $13.63 | $13.63 | 5,400 | — | — |
| 2008-04-03 | $13.24 | $13.24 | 1,800 | — | — |
| 2008-04-02 | $13.41 | $13.40 | 2,400 | — | — |
| 2008-04-01 | $13.35 | $13.35 | 6,600 | — | — |
| 2008-03-31 | $13.07 | $13.07 | 9,600 | — | — |
| 2008-03-28 | $12.73 | $12.72 | 30,000 | — | — |
| 2008-03-27 | $13.11 | $13.11 | 31,200 | — | — |
| 2008-03-26 | $13.11 | $13.11 | 13,200 | — | — |
| 2008-03-25 | $13.29 | $13.29 | 12,600 | — | — |
| 2008-03-24 | $13.15 | $13.15 | 24,600 | — | — |
| 2008-03-20 | $13.16 | $13.16 | 123,600 | — | — |
| 2008-03-19 | $12.92 | $12.92 | 12,600 | — | — |
| 2008-03-18 | $13.49 | $13.49 | 12,600 | — | — |
| 2008-03-17 | $12.77 | $12.77 | 10,800 | — | — |
| 2008-03-14 | $12.60 | $12.60 | 27,600 | — | — |
| 2008-03-13 | $13.33 | $13.33 | 1,200 | — | — |
| 2008-03-12 | $13.33 | $13.33 | 9,000 | — | — |
| 2008-03-11 | $13.72 | $13.72 | 24,600 | — | — |
| 2008-03-10 | $12.85 | $12.85 | 10,800 | — | — |
| 2008-03-07 | $12.69 | $12.69 | 12,000 | — | — |
| 2008-03-06 | $12.72 | $12.72 | 5,400 | — | — |
| 2008-03-05 | $12.80 | $12.80 | 19,200 | — | — |
| 2008-03-04 | $12.80 | $12.80 | 23,400 | — | — |
| 2008-03-03 | $12.89 | $12.89 | 14,400 | — | — |
| 2008-02-29 | $12.92 | $12.92 | 20,400 | — | — |
| 2008-02-28 | $13.42 | $13.42 | 3,000 | — | — |
| 2008-02-27 | $13.42 | $13.42 | 15,000 | — | — |
| 2008-02-26 | $13.59 | $13.58 | 9,000 | — | — |
| 2008-02-25 | $13.63 | $13.63 | 4,800 | — | — |
| 2008-02-22 | $13.49 | $13.49 | 19,200 | — | — |
| 2008-02-21 | $13.55 | $13.54 | 19,200 | — | — |
| 2008-02-20 | $13.64 | $13.64 | 13,800 | — | — |
| 2008-02-19 | $14.00 | $14.00 | 18,000 | — | — |
| 2008-02-15 | $13.35 | $13.35 | 36,000 | — | — |
| 2008-02-14 | $13.03 | $13.03 | 23,400 | — | — |
| 2008-02-13 | $13.52 | $13.52 | 13,800 | — | — |
| 2008-02-12 | $12.70 | $12.70 | 26,400 | — | — |
| 2008-02-11 | $12.51 | $12.51 | 36,600 | — | — |
| 2008-02-08 | $12.78 | $12.78 | 258,600 | — | — |
| 2008-02-07 | $12.75 | $12.75 | 46,200 | — | — |
| 2008-02-06 | $13.18 | $13.18 | 18,000 | — | — |
| 2008-02-05 | $13.77 | $13.77 | 33,600 | — | — |
| 2008-02-04 | $14.07 | $14.07 | 6,000 | — | — |
| 2008-02-01 | $14.16 | $14.16 | 7,800 | — | — |
| 2008-01-31 | $14.25 | $14.25 | 21,000 | — | — |
| 2008-01-30 | $14.23 | $14.23 | 26,400 | — | — |
| 2008-01-29 | $14.83 | $14.83 | 21,000 | — | — |
| 2008-01-28 | $14.64 | $14.64 | 10,800 | — | — |
| 2008-01-25 | $14.75 | $14.75 | 8,400 | — | — |
| 2008-01-24 | $14.63 | $14.63 | 23,400 | — | — |
| 2008-01-23 | $15.38 | $15.37 | 24,600 | — | — |
| 2008-01-22 | $14.79 | $14.79 | 6,600 | — | — |
| 2008-01-18 | $14.82 | $14.81 | 23,400 | — | — |
| 2008-01-17 | $14.74 | $14.74 | 1,200 | — | — |
| 2008-01-16 | $14.84 | $14.84 | 3,600 | — | — |
| 2008-01-15 | $15.16 | $15.15 | 13,200 | — | — |
| 2008-01-14 | $15.01 | $15.01 | 12,600 | — | — |
| 2008-01-11 | $15.02 | $15.02 | 55,200 | — | — |
| 2008-01-10 | $15.09 | $15.09 | 28,200 | — | — |
| 2008-01-09 | $15.50 | $15.50 | 61,200 | — | — |
| 2008-01-08 | $15.43 | $15.42 | 39,000 | — | — |
| 2008-01-07 | $15.35 | $15.35 | 15,600 | — | — |
| 2008-01-04 | $15.17 | $15.17 | 173,400 | — | — |
| 2008-01-03 | $15.15 | $15.15 | 6,600 | — | — |
| 2008-01-02 | $15.15 | $15.14 | 9,000 | — | — |