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
- 1998-05-07 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 | $12.25 | $17.60 | 25,900 | — | — |
| 2008-12-30 | $11.83 | $16.99 | 9,400 | — | — |
| 2008-12-29 | $11.80 | $16.95 | 6,100 | — | — |
| 2008-12-26 | $12.00 | $17.24 | 3,900 | — | — |
| 2008-12-24 | $11.92 | $17.12 | 1,600 | — | — |
| 2008-12-23 | $12.24 | $17.58 | 8,600 | — | — |
| 2008-12-22 | $12.18 | $17.50 | 500 | — | — |
| 2008-12-19 | $12.49 | $17.94 | 6,100 | — | — |
| 2008-12-18 | $12.22 | $17.55 | 34,600 | — | — |
| 2008-12-17 | $12.69 | $18.23 | 43,900 | — | — |
| 2008-12-16 | $11.90 | $17.10 | 42,500 | — | — |
| 2008-12-15 | $12.25 | $17.60 | 10,400 | — | — |
| 2008-12-12 | $11.85 | $17.02 | 2,700 | — | — |
| 2008-12-11 | $12.00 | $17.24 | 18,000 | — | — |
| 2008-12-10 | $12.25 | $17.60 | 100 | — | — |
| 2008-12-09 | $12.53 | $18.00 | 8,800 | — | — |
| 2008-12-08 | $12.80 | $18.39 | 6,000 | — | — |
| 2008-12-05 | $12.25 | $17.60 | 1,700 | — | — |
| 2008-12-04 | $11.61 | $16.68 | 19,600 | — | — |
| 2008-12-03 | $12.50 | $17.96 | 300 | — | — |
| 2008-12-02 | $12.10 | $17.38 | 0 | — | — |
| 2008-12-01 | $12.10 | $17.38 | 100 | — | — |
| 2008-11-28 | $12.09 | $17.37 | 1,500 | — | — |
| 2008-11-26 | $12.11 | $17.40 | 1,000 | — | — |
| 2008-11-25 | $12.89 | $18.52 | 600 | — | — |
| 2008-11-24 | $12.25 | $17.60 | 3,200 | — | — |
| 2008-11-21 | $12.06 | $17.33 | 25,100 | — | — |
| 2008-11-20 | $13.72 | $19.71 | 5,300 | — | — |
| 2008-11-19 | $13.75 | $19.75 | 1,400 | — | — |
| 2008-11-18 | $14.50 | $20.83 | 17,400 | — | — |
| 2008-11-17 | $12.75 | $18.32 | 800 | — | — |
| 2008-11-14 | $12.95 | $18.60 | 100 | — | — |
| 2008-11-13 | $13.00 | $18.68 | 10,000 | — | — |
| 2008-11-12 | $13.39 | $19.24 | 300 | — | — |
| 2008-11-11 | $13.03 | $18.72 | 800 | — | — |
| 2008-11-10 | $13.50 | $19.39 | 8,200 | — | — |
| 2008-11-07 | $12.58 | $18.07 | 3,100 | — | — |
| 2008-11-06 | $12.22 | $17.55 | 2,100 | — | — |
| 2008-11-05 | $12.43 | $17.86 | 1,600 | — | — |
| 2008-11-04 | $12.09 | $17.37 | 9,100 | — | — |
| 2008-11-03 | $11.15 | $16.02 | 33,000 | — | — |
| 2008-10-31 | $12.21 | $17.54 | 13,600 | — | — |
| 2008-10-30 | $12.93 | $18.57 | 700 | — | — |
| 2008-10-29 | $12.34 | $17.73 | 23,800 | — | — |
| 2008-10-28 | $11.76 | $16.89 | 25,000 | — | — |
| 2008-10-27 | $13.01 | $18.69 | 3,600 | — | — |
| 2008-10-24 | $13.50 | $19.39 | 3,100 | — | — |
| 2008-10-23 | $14.00 | $20.11 | 0 | — | — |
| 2008-10-22 | $14.00 | $20.11 | 100 | — | — |
| 2008-10-21 | $14.01 | $20.13 | 600 | — | — |
| 2008-10-20 | $14.34 | $20.60 | 200 | — | — |
| 2008-10-17 | $14.09 | $20.24 | 900 | — | — |
| 2008-10-16 | $13.52 | $19.42 | 1,400 | — | — |
| 2008-10-15 | $13.76 | $19.77 | 13,900 | — | — |
| 2008-10-14 | $13.62 | $19.57 | 14,900 | — | — |
| 2008-10-13 | $12.96 | $18.62 | 6,500 | — | — |
| 2008-10-10 | $11.25 | $16.16 | 37,300 | — | — |
| 2008-10-09 | $11.64 | $16.52 | 17,200 | — | — |
| 2008-10-08 | $12.49 | $17.73 | 1,300 | — | — |
| 2008-10-07 | $13.25 | $18.81 | 1,200 | — | — |
| 2008-10-06 | $12.65 | $17.95 | 2,300 | — | — |
| 2008-10-03 | $13.50 | $19.16 | 2,200 | — | — |
| 2008-10-02 | $12.49 | $17.73 | 10,700 | — | — |
| 2008-10-01 | $12.50 | $17.74 | 1,000 | — | — |
| 2008-09-30 | $12.47 | $17.70 | 6,700 | — | — |
| 2008-09-29 | $12.24 | $17.37 | 6,400 | — | — |
| 2008-09-26 | $12.27 | $17.41 | 5,700 | — | — |
| 2008-09-25 | $12.16 | $17.26 | 1,200 | — | — |
| 2008-09-24 | $12.06 | $17.12 | 20,700 | — | — |
| 2008-09-23 | $12.70 | $18.03 | 1,600 | — | — |
| 2008-09-22 | $12.68 | $18.00 | 14,400 | — | — |
| 2008-09-19 | $13.66 | $19.39 | 3,400 | — | — |
| 2008-09-18 | $14.01 | $19.88 | 100 | — | — |
| 2008-09-17 | $14.19 | $20.14 | 1,100 | — | — |
| 2008-09-16 | $14.41 | $20.45 | 17,500 | — | — |
| 2008-09-15 | $14.00 | $19.87 | 3,100 | — | — |
| 2008-09-12 | $14.01 | $19.88 | 600 | — | — |
| 2008-09-11 | $14.16 | $20.10 | 1,100 | — | — |
| 2008-09-10 | $14.00 | $19.87 | 1,500 | — | — |
| 2008-09-09 | $14.25 | $20.22 | 5,500 | — | — |
| 2008-09-08 | $14.90 | $21.15 | 300 | — | — |
| 2008-09-05 | $14.71 | $20.88 | 4,300 | — | — |
| 2008-09-04 | $14.18 | $20.13 | 6,600 | — | — |
| 2008-09-03 | $14.40 | $20.44 | 1,000 | — | — |
| 2008-09-02 | $14.25 | $20.22 | 4,000 | — | — |
| 2008-08-29 | $14.12 | $20.04 | 12,900 | — | — |
| 2008-08-28 | $14.03 | $19.91 | 1,100 | — | — |
| 2008-08-27 | $14.01 | $19.88 | 3,200 | — | — |
| 2008-08-26 | $13.92 | $19.76 | 1,300 | — | — |
| 2008-08-25 | $13.55 | $19.23 | 14,400 | — | — |
| 2008-08-22 | $14.25 | $20.22 | 1,400 | — | — |
| 2008-08-21 | $14.06 | $19.96 | 7,400 | — | — |
| 2008-08-20 | $14.15 | $20.08 | 22,000 | — | — |
| 2008-08-19 | $14.23 | $20.20 | 700 | — | — |
| 2008-08-18 | $14.25 | $20.22 | 3,000 | — | — |
| 2008-08-15 | $14.33 | $20.34 | 1,900 | — | — |
| 2008-08-14 | $14.50 | $20.58 | 7,800 | — | — |
| 2008-08-13 | $14.59 | $20.71 | 0 | — | — |
| 2008-08-12 | $14.59 | $20.71 | 800 | — | — |
| 2008-08-11 | $14.59 | $20.71 | 1,100 | — | — |
| 2008-08-08 | $14.24 | $20.21 | 8,400 | — | — |
| 2008-08-07 | $14.29 | $20.28 | 8,200 | — | — |
| 2008-08-06 | $15.39 | $21.84 | 3,800 | — | — |
| 2008-08-05 | $14.99 | $21.28 | 2,300 | — | — |
| 2008-08-04 | $14.70 | $20.86 | 2,200 | — | — |
| 2008-08-01 | $14.60 | $20.72 | 700 | — | — |
| 2008-07-31 | $14.80 | $21.01 | 2,400 | — | — |
| 2008-07-30 | $14.50 | $20.58 | 1,100 | — | — |
| 2008-07-29 | $14.05 | $19.94 | 5,700 | — | — |
| 2008-07-28 | $14.40 | $20.44 | 900 | — | — |
| 2008-07-25 | $15.00 | $21.29 | 2,600 | — | — |
| 2008-07-24 | $13.92 | $19.76 | 3,400 | — | — |
| 2008-07-23 | $13.85 | $19.66 | 900 | — | — |
| 2008-07-22 | $13.30 | $18.88 | 1,300 | — | — |
| 2008-07-21 | $13.81 | $19.60 | 600 | — | — |
| 2008-07-18 | $13.89 | $19.71 | 1,600 | — | — |
| 2008-07-17 | $13.65 | $19.37 | 1,900 | — | — |
| 2008-07-16 | $13.00 | $18.45 | 13,100 | — | — |
| 2008-07-15 | $12.80 | $18.17 | 4,100 | — | — |
| 2008-07-14 | $13.50 | $19.16 | 10,100 | — | — |
| 2008-07-11 | $13.75 | $19.52 | 4,700 | — | — |
| 2008-07-10 | $14.11 | $19.73 | 6,100 | — | — |
| 2008-07-09 | $14.50 | $20.27 | 1,500 | — | — |
| 2008-07-08 | $14.03 | $19.62 | 1,800 | — | — |
| 2008-07-07 | $14.10 | $19.71 | 1,600 | — | — |
| 2008-07-03 | $14.01 | $19.59 | 2,700 | — | — |
| 2008-07-02 | $13.81 | $19.31 | 8,700 | — | — |
| 2008-07-01 | $14.71 | $20.57 | 5,000 | — | — |
| 2008-06-30 | $15.85 | $22.16 | 19,800 | — | — |
| 2008-06-27 | $15.91 | $22.24 | 200 | — | — |
| 2008-06-26 | $15.88 | $22.20 | 10,800 | — | — |
| 2008-06-25 | $16.00 | $22.37 | 2,000 | — | — |
| 2008-06-24 | $16.00 | $22.37 | 6,500 | — | — |
| 2008-06-23 | $16.07 | $22.47 | 2,500 | — | — |
| 2008-06-20 | $16.62 | $23.24 | 3,300 | — | — |
| 2008-06-19 | $16.88 | $23.60 | 7,400 | — | — |
| 2008-06-18 | $16.25 | $22.72 | 2,400 | — | — |
| 2008-06-17 | $16.60 | $23.21 | 1,200 | — | — |
| 2008-06-16 | $16.73 | $23.39 | 1,600 | — | — |
| 2008-06-13 | $17.29 | $24.17 | 4,400 | — | — |
| 2008-06-12 | $16.53 | $23.11 | 1,200 | — | — |
| 2008-06-11 | $16.82 | $23.52 | 2,000 | — | — |
| 2008-06-10 | $16.84 | $23.55 | 11,400 | — | — |
| 2008-06-09 | $16.87 | $23.59 | 3,600 | — | — |
| 2008-06-06 | $17.04 | $23.82 | 500 | — | — |
| 2008-06-05 | $16.86 | $23.57 | 2,700 | — | — |
| 2008-06-04 | $16.86 | $23.57 | 11,400 | — | — |
| 2008-06-03 | $16.92 | $23.66 | 7,800 | — | — |
| 2008-06-02 | $16.89 | $23.62 | 2,400 | — | — |
| 2008-05-30 | $16.91 | $23.64 | 5,300 | — | — |
| 2008-05-29 | $17.09 | $23.89 | 500 | — | — |
| 2008-05-28 | $17.02 | $23.80 | 1,500 | — | — |
| 2008-05-27 | $16.85 | $23.56 | 4,700 | — | — |
| 2008-05-23 | $16.65 | $23.28 | 3,100 | — | — |
| 2008-05-22 | $16.72 | $23.38 | 5,000 | — | — |
| 2008-05-21 | $16.52 | $23.10 | 1,300 | — | — |
| 2008-05-20 | $16.76 | $23.43 | 1,000 | — | — |
| 2008-05-19 | $16.95 | $23.70 | 5,300 | — | — |
| 2008-05-16 | $17.62 | $24.64 | 300 | — | — |
| 2008-05-15 | $17.32 | $24.22 | 1,700 | — | — |
| 2008-05-14 | $17.06 | $23.85 | 6,500 | — | — |
| 2008-05-13 | $17.10 | $23.91 | 15,000 | — | — |
| 2008-05-12 | $17.11 | $23.92 | 19,700 | — | — |
| 2008-05-09 | $17.51 | $24.48 | 16,800 | — | — |
| 2008-05-08 | $18.04 | $25.22 | 3,700 | — | — |
| 2008-05-07 | $18.35 | $25.66 | 2,100 | — | — |
| 2008-05-06 | $17.99 | $25.15 | 12,000 | — | — |
| 2008-05-05 | $17.51 | $24.48 | 7,100 | — | — |
| 2008-05-02 | $18.71 | $26.16 | 2,400 | — | — |
| 2008-05-01 | $19.00 | $26.57 | 5,600 | — | — |
| 2008-04-30 | $18.76 | $26.23 | 12,800 | — | — |
| 2008-04-29 | $17.25 | $24.12 | 2,700 | — | — |
| 2008-04-28 | $17.10 | $23.91 | 300 | — | — |
| 2008-04-25 | $17.09 | $23.89 | 3,300 | — | — |
| 2008-04-24 | $16.75 | $23.42 | 3,900 | — | — |
| 2008-04-23 | $16.91 | $23.64 | 7,300 | — | — |
| 2008-04-22 | $16.68 | $23.32 | 1,800 | — | — |
| 2008-04-21 | $16.59 | $23.20 | 5,600 | — | — |
| 2008-04-18 | $16.50 | $23.07 | 5,200 | — | — |
| 2008-04-17 | $16.53 | $23.11 | 6,800 | — | — |
| 2008-04-16 | $17.04 | $23.82 | 12,200 | — | — |
| 2008-04-15 | $16.65 | $23.28 | 5,900 | — | — |
| 2008-04-14 | $17.16 | $23.99 | 3,600 | — | — |
| 2008-04-11 | $17.20 | $24.05 | 2,400 | — | — |
| 2008-04-10 | $17.12 | $23.64 | 4,200 | — | — |
| 2008-04-09 | $17.32 | $23.92 | 2,400 | — | — |
| 2008-04-08 | $17.27 | $23.85 | 2,500 | — | — |
| 2008-04-07 | $17.47 | $24.13 | 4,100 | — | — |
| 2008-04-04 | $17.30 | $23.89 | 7,500 | — | — |
| 2008-04-03 | $16.99 | $23.46 | 4,300 | — | — |
| 2008-04-02 | $17.35 | $23.96 | 6,300 | — | — |
| 2008-04-01 | $17.51 | $24.18 | 7,300 | — | — |
| 2008-03-31 | $17.41 | $24.04 | 8,600 | — | — |
| 2008-03-28 | $17.31 | $23.91 | 3,800 | — | — |
| 2008-03-27 | $17.39 | $24.02 | 7,100 | — | — |
| 2008-03-26 | $17.36 | $23.97 | 13,800 | — | — |
| 2008-03-25 | $17.55 | $24.24 | 7,500 | — | — |
| 2008-03-24 | $17.30 | $23.89 | 23,300 | — | — |
| 2008-03-20 | $18.48 | $25.52 | 3,300 | — | — |
| 2008-03-19 | $18.77 | $25.92 | 300 | — | — |
| 2008-03-18 | $19.26 | $26.60 | 400 | — | — |
| 2008-03-17 | $18.96 | $26.18 | 600 | — | — |
| 2008-03-14 | $18.58 | $25.66 | 1,400 | — | — |
| 2008-03-13 | $19.12 | $26.41 | 1,600 | — | — |
| 2008-03-12 | $19.53 | $26.97 | 2,600 | — | — |
| 2008-03-11 | $19.27 | $26.61 | 500 | — | — |
| 2008-03-10 | $19.46 | $26.87 | 1,600 | — | — |
| 2008-03-07 | $18.94 | $26.16 | 1,700 | — | — |
| 2008-03-06 | $19.25 | $26.58 | 13,700 | — | — |
| 2008-03-05 | $19.60 | $27.07 | 1,500 | — | — |
| 2008-03-04 | $19.65 | $27.14 | 2,100 | — | — |
| 2008-03-03 | $19.70 | $27.21 | 11,400 | — | — |
| 2008-02-29 | $19.79 | $27.33 | 2,400 | — | — |
| 2008-02-28 | $19.99 | $27.61 | 4,000 | — | — |
| 2008-02-27 | $19.25 | $26.58 | 1,500 | — | — |
| 2008-02-26 | $19.57 | $27.03 | 2,000 | — | — |
| 2008-02-25 | $19.67 | $27.16 | 800 | — | — |
| 2008-02-22 | $19.95 | $27.55 | 400 | — | — |
| 2008-02-21 | $19.98 | $27.59 | 1,600 | — | — |
| 2008-02-20 | $19.89 | $27.47 | 0 | — | — |
| 2008-02-19 | $19.89 | $27.47 | 400 | — | — |
| 2008-02-15 | $19.99 | $27.61 | 11,000 | — | — |
| 2008-02-14 | $19.42 | $26.82 | 2,300 | — | — |
| 2008-02-13 | $19.26 | $26.60 | 3,300 | — | — |
| 2008-02-12 | $19.50 | $26.93 | 1,600 | — | — |
| 2008-02-11 | $19.68 | $27.18 | 4,500 | — | — |
| 2008-02-08 | $19.52 | $26.96 | 10,400 | — | — |
| 2008-02-07 | $19.77 | $27.30 | 0 | — | — |
| 2008-02-06 | $19.77 | $27.30 | 0 | — | — |
| 2008-02-05 | $19.77 | $27.30 | 800 | — | — |
| 2008-02-04 | $19.41 | $26.81 | 2,900 | — | — |
| 2008-02-01 | $19.87 | $27.44 | 5,500 | — | — |
| 2008-01-31 | $20.39 | $28.16 | 5,700 | — | — |
| 2008-01-30 | $19.40 | $26.79 | 7,900 | — | — |
| 2008-01-29 | $18.32 | $25.30 | 5,300 | — | — |
| 2008-01-28 | $18.49 | $25.54 | 12,200 | — | — |
| 2008-01-25 | $18.51 | $25.56 | 23,900 | — | — |
| 2008-01-24 | $17.78 | $24.55 | 7,100 | — | — |
| 2008-01-23 | $17.50 | $24.17 | 13,700 | — | — |
| 2008-01-22 | $17.54 | $24.22 | 6,600 | — | — |
| 2008-01-18 | $19.00 | $26.24 | 11,000 | — | — |
| 2008-01-17 | $19.00 | $26.24 | 5,400 | — | — |
| 2008-01-16 | $18.61 | $25.70 | 108,200 | — | — |
| 2008-01-15 | $19.12 | $26.41 | 15,400 | — | — |
| 2008-01-14 | $19.37 | $26.75 | 1,100 | — | — |
| 2008-01-11 | $19.22 | $26.54 | 6,200 | — | — |
| 2008-01-10 | $19.06 | $26.03 | 2,900 | — | — |
| 2008-01-09 | $19.64 | $26.82 | 2,500 | — | — |
| 2008-01-08 | $19.84 | $27.10 | 2,300 | — | — |
| 2008-01-07 | $20.00 | $27.32 | 6,400 | — | — |
| 2008-01-04 | $19.26 | $26.31 | 5,800 | — | — |
| 2008-01-03 | $19.42 | $26.52 | 2,000 | — | — |
| 2008-01-02 | $19.18 | $26.20 | 11,400 | — | — |