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
- 1999-07-20 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 | $12.11 | $16.00 | 2,420 | — | — |
| 2008-12-30 | $11.99 | $15.83 | 6,547 | — | — |
| 2008-12-29 | $12.12 | $16.01 | 854 | — | — |
| 2008-12-26 | $12.57 | $16.60 | 142 | — | — |
| 2008-12-24 | $11.33 | $14.97 | 0 | — | — |
| 2008-12-23 | $11.33 | $14.97 | 0 | — | — |
| 2008-12-22 | $11.33 | $14.97 | 0 | — | — |
| 2008-12-19 | $11.33 | $14.97 | 854 | — | — |
| 2008-12-18 | $12.12 | $16.01 | 9,963 | — | — |
| 2008-12-17 | $11.59 | $15.31 | 2,704 | — | — |
| 2008-12-16 | $12.08 | $15.96 | 4,697 | — | — |
| 2008-12-15 | $11.87 | $15.68 | 569 | — | — |
| 2008-12-12 | $11.92 | $15.74 | 1,850 | — | — |
| 2008-12-11 | $11.62 | $15.35 | 1,566 | — | — |
| 2008-12-10 | $11.92 | $15.56 | 1,423 | — | — |
| 2008-12-09 | $11.59 | $15.12 | 569 | — | — |
| 2008-12-08 | $11.34 | $14.79 | 1,281 | — | — |
| 2008-12-05 | $12.82 | $16.73 | 5,409 | — | — |
| 2008-12-04 | $11.81 | $15.41 | 0 | — | — |
| 2008-12-03 | $11.81 | $15.41 | 712 | — | — |
| 2008-12-02 | $12.01 | $15.67 | 712 | — | — |
| 2008-12-01 | $12.63 | $16.48 | 2,704 | — | — |
| 2008-11-28 | $12.72 | $16.59 | 0 | — | — |
| 2008-11-26 | $12.72 | $16.59 | 0 | — | — |
| 2008-11-25 | $12.72 | $16.59 | 5,409 | — | — |
| 2008-11-24 | $12.60 | $16.44 | 285 | — | — |
| 2008-11-21 | $9.84 | $12.83 | 1,993 | — | — |
| 2008-11-20 | $12.47 | $16.27 | 569 | — | — |
| 2008-11-19 | $12.57 | $16.40 | 1,139 | — | — |
| 2008-11-18 | $13.21 | $17.23 | 569 | — | — |
| 2008-11-17 | $13.34 | $17.40 | 1,139 | — | — |
| 2008-11-14 | $13.38 | $17.45 | 1,708 | — | — |
| 2008-11-13 | $13.41 | $17.49 | 427 | — | — |
| 2008-11-12 | $13.35 | $17.42 | 854 | — | — |
| 2008-11-11 | $13.38 | $17.46 | 427 | — | — |
| 2008-11-10 | $13.42 | $17.51 | 427 | — | — |
| 2008-11-07 | $13.36 | $17.43 | 1,281 | — | — |
| 2008-11-06 | $13.67 | $17.84 | 569 | — | — |
| 2008-11-05 | $13.52 | $17.65 | 569 | — | — |
| 2008-11-04 | $14.05 | $18.33 | 0 | — | — |
| 2008-11-03 | $14.05 | $18.33 | 427 | — | — |
| 2008-10-31 | $13.52 | $17.65 | 0 | — | — |
| 2008-10-30 | $13.52 | $17.65 | 142 | — | — |
| 2008-10-29 | $13.35 | $17.42 | 854 | — | — |
| 2008-10-28 | $13.86 | $18.09 | 285 | — | — |
| 2008-10-27 | $13.88 | $18.10 | 0 | — | — |
| 2008-10-24 | $13.88 | $18.10 | 0 | — | — |
| 2008-10-23 | $13.88 | $18.10 | 427 | — | — |
| 2008-10-22 | $13.88 | $18.10 | 285 | — | — |
| 2008-10-21 | $13.83 | $18.05 | 427 | — | — |
| 2008-10-20 | $13.84 | $18.06 | 427 | — | — |
| 2008-10-17 | $13.95 | $18.20 | 0 | — | — |
| 2008-10-16 | $13.95 | $18.20 | 2,847 | — | — |
| 2008-10-15 | $13.38 | $17.46 | 285 | — | — |
| 2008-10-14 | $13.71 | $17.88 | 1,281 | — | — |
| 2008-10-13 | $13.60 | $17.74 | 2,135 | — | — |
| 2008-10-10 | $13.50 | $17.62 | 1,993 | — | — |
| 2008-10-09 | $13.70 | $17.87 | 0 | — | — |
| 2008-10-08 | $13.70 | $17.87 | 285 | — | — |
| 2008-10-07 | $13.20 | $17.22 | 854 | — | — |
| 2008-10-06 | $14.81 | $19.32 | 0 | — | — |
| 2008-10-03 | $14.81 | $19.32 | 0 | — | — |
| 2008-10-02 | $14.81 | $19.32 | 4,839 | — | — |
| 2008-10-01 | $16.87 | $22.01 | 3,131 | — | — |
| 2008-09-30 | $16.83 | $21.95 | 427 | — | — |
| 2008-09-29 | $13.55 | $17.68 | 2,847 | — | — |
| 2008-09-26 | $14.75 | $19.25 | 1,850 | — | — |
| 2008-09-25 | $14.32 | $18.68 | 0 | — | — |
| 2008-09-24 | $14.32 | $18.68 | 2,989 | — | — |
| 2008-09-23 | $14.75 | $19.24 | 3,558 | — | — |
| 2008-09-22 | $14.76 | $19.26 | 203,107 | — | — |
| 2008-09-19 | $15.46 | $20.17 | 9,963 | — | — |
| 2008-09-18 | $14.05 | $18.33 | 0 | — | — |
| 2008-09-17 | $14.05 | $18.33 | 1,850 | — | — |
| 2008-09-16 | $15.42 | $20.12 | 0 | — | — |
| 2008-09-15 | $15.42 | $20.12 | 569 | — | — |
| 2008-09-12 | $14.87 | $19.40 | 1,423 | — | — |
| 2008-09-11 | $15.46 | $20.17 | 1,423 | — | — |
| 2008-09-10 | $16.51 | $21.35 | 0 | — | — |
| 2008-09-09 | $16.51 | $21.35 | 0 | — | — |
| 2008-09-08 | $16.51 | $21.35 | 0 | — | — |
| 2008-09-05 | $16.51 | $21.35 | 0 | — | — |
| 2008-09-04 | $16.51 | $21.35 | 1,281 | — | — |
| 2008-09-03 | $17.14 | $22.17 | 285 | — | — |
| 2008-09-02 | $16.86 | $21.80 | 0 | — | — |
| 2008-08-29 | $16.86 | $21.80 | 34,302 | — | — |
| 2008-08-28 | $17.11 | $22.12 | 0 | — | — |
| 2008-08-27 | $17.11 | $22.12 | 0 | — | — |
| 2008-08-26 | $17.11 | $22.12 | 427 | — | — |
| 2008-08-25 | $15.84 | $20.48 | 0 | — | — |
| 2008-08-22 | $15.84 | $20.48 | 142 | — | — |
| 2008-08-21 | $16.09 | $20.80 | 0 | — | — |
| 2008-08-20 | $16.09 | $20.80 | 1,423 | — | — |
| 2008-08-19 | $16.08 | $20.79 | 0 | — | — |
| 2008-08-18 | $16.08 | $20.79 | 285 | — | — |
| 2008-08-15 | $14.49 | $18.74 | 6,547 | — | — |
| 2008-08-14 | $15.67 | $20.26 | 32,452 | — | — |
| 2008-08-13 | $15.88 | $20.53 | 569 | — | — |
| 2008-08-12 | $15.81 | $20.44 | 3,131 | — | — |
| 2008-08-11 | $13.98 | $18.08 | 0 | — | — |
| 2008-08-08 | $13.98 | $18.08 | 1,566 | — | — |
| 2008-08-07 | $14.73 | $19.05 | 0 | — | — |
| 2008-08-06 | $14.73 | $19.05 | 14,518 | — | — |
| 2008-08-05 | $14.75 | $19.08 | 29,463 | — | — |
| 2008-08-04 | $13.88 | $17.95 | 1,281 | — | — |
| 2008-08-01 | $14.44 | $18.67 | 0 | — | — |
| 2008-07-31 | $14.44 | $18.67 | 1,993 | — | — |
| 2008-07-30 | $14.05 | $18.17 | 0 | — | — |
| 2008-07-29 | $14.05 | $18.17 | 569 | — | — |
| 2008-07-28 | $14.44 | $18.67 | 1,423 | — | — |
| 2008-07-25 | $14.40 | $18.62 | 0 | — | — |
| 2008-07-24 | $14.40 | $18.62 | 712 | — | — |
| 2008-07-23 | $13.81 | $17.85 | 0 | — | — |
| 2008-07-22 | $13.81 | $17.85 | 854 | — | — |
| 2008-07-21 | $13.81 | $17.86 | 854 | — | — |
| 2008-07-18 | $13.54 | $17.51 | 6,832 | — | — |
| 2008-07-17 | $13.71 | $17.72 | 4,412 | — | — |
| 2008-07-16 | $14.93 | $19.30 | 0 | — | — |
| 2008-07-15 | $14.93 | $19.30 | 4,128 | — | — |
| 2008-07-14 | $16.12 | $20.85 | 0 | — | — |
| 2008-07-11 | $16.12 | $20.85 | 5,978 | — | — |
| 2008-07-10 | $16.16 | $20.89 | 996 | — | — |
| 2008-07-09 | $16.51 | $21.35 | 0 | — | — |
| 2008-07-08 | $16.51 | $21.35 | 200,687 | — | — |
| 2008-07-07 | $16.51 | $21.35 | 427 | — | — |
| 2008-07-03 | $16.51 | $21.35 | 0 | — | — |
| 2008-07-02 | $16.51 | $21.35 | 7,259 | — | — |
| 2008-07-01 | $18.05 | $23.34 | 3,274 | — | — |
| 2008-06-30 | $17.75 | $22.96 | 285 | — | — |
| 2008-06-27 | $16.69 | $21.58 | 1,708 | — | — |
| 2008-06-26 | $16.93 | $21.89 | 2,135 | — | — |
| 2008-06-25 | $16.86 | $21.80 | 1,281 | — | — |
| 2008-06-24 | $17.45 | $22.57 | 4,555 | — | — |
| 2008-06-23 | $17.85 | $23.07 | 854 | — | — |
| 2008-06-20 | $17.77 | $22.97 | 2,704 | — | — |
| 2008-06-19 | $17.77 | $22.97 | 854 | — | — |
| 2008-06-18 | $17.92 | $23.17 | 854 | — | — |
| 2008-06-17 | $18.06 | $23.35 | 569 | — | — |
| 2008-06-16 | $17.92 | $23.17 | 1,566 | — | — |
| 2008-06-13 | $18.62 | $24.07 | 142 | — | — |
| 2008-06-12 | $18.62 | $24.07 | 427 | — | — |
| 2008-06-11 | $18.30 | $23.47 | 0 | — | — |
| 2008-06-10 | $18.30 | $23.47 | 0 | — | — |
| 2008-06-09 | $18.30 | $23.47 | 285 | — | — |
| 2008-06-06 | $18.27 | $23.43 | 0 | — | — |
| 2008-06-05 | $18.27 | $23.43 | 0 | — | — |
| 2008-06-04 | $18.27 | $23.43 | 2,704 | — | — |
| 2008-06-03 | $18.27 | $23.43 | 427 | — | — |
| 2008-06-02 | $18.30 | $23.46 | 427 | — | — |
| 2008-05-30 | $18.27 | $23.44 | 38,287 | — | — |
| 2008-05-29 | $18.69 | $23.97 | 0 | — | — |
| 2008-05-28 | $18.69 | $23.97 | 142 | — | — |
| 2008-05-27 | $17.92 | $22.99 | 0 | — | — |
| 2008-05-23 | $17.92 | $22.99 | 0 | — | — |
| 2008-05-22 | $17.92 | $22.99 | 0 | — | — |
| 2008-05-21 | $17.92 | $22.99 | 0 | — | — |
| 2008-05-20 | $17.92 | $22.99 | 285 | — | — |
| 2008-05-19 | $17.92 | $22.98 | 0 | — | — |
| 2008-05-16 | $17.92 | $22.98 | 0 | — | — |
| 2008-05-15 | $17.92 | $22.98 | 285 | — | — |
| 2008-05-14 | $17.92 | $22.98 | 0 | — | — |
| 2008-05-13 | $17.92 | $22.98 | 569 | — | — |
| 2008-05-12 | $18.97 | $24.33 | 285 | — | — |
| 2008-05-09 | $17.92 | $22.99 | 0 | — | — |
| 2008-05-08 | $17.92 | $22.99 | 1,708 | — | — |
| 2008-05-07 | $18.07 | $23.18 | 0 | — | — |
| 2008-05-06 | $18.07 | $23.18 | 2,562 | — | — |
| 2008-05-05 | $18.97 | $24.33 | 0 | — | — |
| 2008-05-02 | $18.97 | $24.33 | 0 | — | — |
| 2008-05-01 | $18.97 | $24.33 | 285 | — | — |
| 2008-04-30 | $18.97 | $24.33 | 0 | — | — |
| 2008-04-29 | $18.97 | $24.33 | 285 | — | — |
| 2008-04-28 | $17.92 | $22.98 | 0 | — | — |
| 2008-04-25 | $17.92 | $22.98 | 569 | — | — |
| 2008-04-24 | $17.92 | $22.98 | 3,274 | — | — |
| 2008-04-23 | $17.92 | $22.98 | 2,989 | — | — |
| 2008-04-22 | $17.92 | $22.98 | 712 | — | — |
| 2008-04-21 | $17.57 | $22.54 | 1,139 | — | — |
| 2008-04-18 | $17.87 | $22.92 | 0 | — | — |
| 2008-04-17 | $17.87 | $22.92 | 5,693 | — | — |
| 2008-04-16 | $17.92 | $22.98 | 712 | — | — |
| 2008-04-15 | $17.92 | $22.98 | 2,562 | — | — |
| 2008-04-14 | $18.86 | $24.19 | 285 | — | — |
| 2008-04-11 | $19.14 | $24.55 | 712 | — | — |
| 2008-04-10 | $18.11 | $23.23 | 1,993 | — | — |
| 2008-04-09 | $18.27 | $23.44 | 1,993 | — | — |
| 2008-04-08 | $18.27 | $23.44 | 0 | — | — |
| 2008-04-07 | $18.27 | $23.44 | 3,416 | — | — |
| 2008-04-04 | $18.62 | $23.88 | 427 | — | — |
| 2008-04-03 | $18.82 | $24.13 | 0 | — | — |
| 2008-04-02 | $18.82 | $24.13 | 2,277 | — | — |
| 2008-04-01 | $18.97 | $24.33 | 3,701 | — | — |
| 2008-03-31 | $19.35 | $24.82 | 6,263 | — | — |
| 2008-03-28 | $19.77 | $25.36 | 0 | — | — |
| 2008-03-27 | $19.77 | $25.36 | 2,277 | — | — |
| 2008-03-26 | $18.27 | $23.43 | 1,708 | — | — |
| 2008-03-25 | $18.27 | $23.43 | 4,412 | — | — |
| 2008-03-24 | $17.38 | $22.29 | 2,135 | — | — |
| 2008-03-20 | $16.86 | $21.63 | 1,281 | — | — |
| 2008-03-19 | $16.86 | $21.62 | 1,850 | — | — |
| 2008-03-18 | $18.28 | $23.45 | 2,135 | — | — |
| 2008-03-17 | $19.15 | $24.56 | 3,843 | — | — |
| 2008-03-14 | $19.15 | $24.56 | 0 | — | — |
| 2008-03-13 | $19.15 | $24.56 | 0 | — | — |
| 2008-03-12 | $19.15 | $24.56 | 427 | — | — |
| 2008-03-11 | $19.15 | $24.37 | 712 | — | — |
| 2008-03-10 | $19.67 | $25.04 | 854 | — | — |
| 2008-03-07 | $19.15 | $24.37 | 0 | — | — |
| 2008-03-06 | $19.15 | $24.37 | 0 | — | — |
| 2008-03-05 | $19.15 | $24.37 | 0 | — | — |
| 2008-03-04 | $19.15 | $24.37 | 3,274 | — | — |
| 2008-03-03 | $19.90 | $25.33 | 427 | — | — |
| 2008-02-29 | $19.15 | $24.37 | 285 | — | — |
| 2008-02-28 | $19.41 | $24.70 | 0 | — | — |
| 2008-02-27 | $19.41 | $24.70 | 0 | — | — |
| 2008-02-26 | $19.41 | $24.70 | 285 | — | — |
| 2008-02-25 | $19.15 | $24.38 | 2,420 | — | — |
| 2008-02-22 | $19.15 | $24.37 | 854 | — | — |
| 2008-02-21 | $19.41 | $24.70 | 2,847 | — | — |
| 2008-02-20 | $19.95 | $25.39 | 1,423 | — | — |
| 2008-02-19 | $19.88 | $25.30 | 2,420 | — | — |
| 2008-02-15 | $19.39 | $24.68 | 142 | — | — |
| 2008-02-14 | $19.39 | $24.68 | 142 | — | — |
| 2008-02-13 | $19.39 | $24.68 | 427 | — | — |
| 2008-02-12 | $19.15 | $24.37 | 142 | — | — |
| 2008-02-11 | $19.17 | $24.39 | 427 | — | — |
| 2008-02-08 | $19.60 | $24.94 | 996 | — | — |
| 2008-02-07 | $19.17 | $24.39 | 142 | — | — |
| 2008-02-06 | $19.18 | $24.41 | 0 | — | — |
| 2008-02-05 | $19.18 | $24.41 | 2,704 | — | — |
| 2008-02-04 | $19.17 | $24.39 | 2,989 | — | — |
| 2008-02-01 | $19.61 | $24.96 | 427 | — | — |
| 2008-01-31 | $19.29 | $24.55 | 427 | — | — |
| 2008-01-30 | $19.31 | $24.58 | 285 | — | — |
| 2008-01-29 | $18.97 | $24.14 | 142 | — | — |
| 2008-01-28 | $18.71 | $23.81 | 142 | — | — |
| 2008-01-25 | $18.71 | $23.81 | 4,412 | — | — |
| 2008-01-24 | $18.69 | $23.78 | 2,562 | — | — |
| 2008-01-23 | $18.07 | $23.00 | 2,704 | — | — |
| 2008-01-22 | $18.18 | $23.13 | 3,558 | — | — |
| 2008-01-18 | $18.18 | $23.13 | 0 | — | — |
| 2008-01-17 | $18.18 | $23.13 | 3,274 | — | — |
| 2008-01-16 | $17.39 | $22.13 | 1,139 | — | — |
| 2008-01-15 | $17.39 | $22.13 | 569 | — | — |
| 2008-01-14 | $17.55 | $22.34 | 1,281 | — | — |
| 2008-01-11 | $18.27 | $23.25 | 854 | — | — |
| 2008-01-10 | $17.51 | $22.28 | 6,263 | — | — |
| 2008-01-09 | $17.56 | $22.35 | 1,281 | — | — |
| 2008-01-08 | $17.56 | $22.35 | 2,704 | — | — |
| 2008-01-07 | $17.24 | $21.94 | 569 | — | — |
| 2008-01-04 | $17.60 | $22.40 | 6,690 | — | — |
| 2008-01-03 | $17.57 | $22.36 | 712 | — | — |
| 2008-01-02 | $17.81 | $22.67 | 8,682 | — | — |