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
- 1999-11-19 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 | $13.20 | $13.20 | 6,413 | — | — |
| 2008-12-30 | $10.80 | $10.80 | 2,563 | — | — |
| 2008-12-29 | $10.80 | $10.80 | 7,663 | — | — |
| 2008-12-26 | $11.36 | $11.36 | 2,125 | — | — |
| 2008-12-24 | $12.16 | $12.16 | 1,238 | — | — |
| 2008-12-23 | $12.00 | $12.00 | 413 | — | — |
| 2008-12-22 | $12.24 | $12.24 | 2,213 | — | — |
| 2008-12-19 | $13.12 | $13.12 | 1,875 | — | — |
| 2008-12-18 | $12.72 | $12.72 | 2,225 | — | — |
| 2008-12-17 | $12.80 | $12.80 | 1,388 | — | — |
| 2008-12-16 | $12.80 | $12.80 | 2,175 | — | — |
| 2008-12-15 | $14.16 | $14.16 | 63 | — | — |
| 2008-12-12 | $12.08 | $12.08 | 750 | — | — |
| 2008-12-11 | $15.28 | $15.28 | 263 | — | — |
| 2008-12-10 | $15.12 | $15.12 | 638 | — | — |
| 2008-12-09 | $13.60 | $13.60 | 2,750 | — | — |
| 2008-12-08 | $16.00 | $16.00 | 1,200 | — | — |
| 2008-12-05 | $16.00 | $16.00 | 1,188 | — | — |
| 2008-12-04 | $16.40 | $16.40 | 863 | — | — |
| 2008-12-03 | $16.48 | $16.48 | 1,475 | — | — |
| 2008-12-02 | $16.00 | $16.00 | 1,088 | — | — |
| 2008-12-01 | $15.36 | $15.36 | 400 | — | — |
| 2008-11-28 | $15.92 | $15.92 | 38 | — | — |
| 2008-11-26 | $15.60 | $15.60 | 2,913 | — | — |
| 2008-11-25 | $14.40 | $14.40 | 325 | — | — |
| 2008-11-24 | $14.00 | $14.00 | 1,400 | — | — |
| 2008-11-21 | $13.36 | $13.36 | 2,288 | — | — |
| 2008-11-20 | $15.52 | $15.52 | 888 | — | — |
| 2008-11-19 | $15.52 | $15.52 | 925 | — | — |
| 2008-11-18 | $16.40 | $16.40 | 2,125 | — | — |
| 2008-11-17 | $18.00 | $18.00 | 913 | — | — |
| 2008-11-14 | $18.80 | $18.80 | 0 | — | — |
| 2008-11-13 | $18.80 | $18.80 | 1,400 | — | — |
| 2008-11-12 | $18.56 | $18.56 | 313 | — | — |
| 2008-11-11 | $18.40 | $18.40 | 2,488 | — | — |
| 2008-11-10 | $18.48 | $18.48 | 900 | — | — |
| 2008-11-07 | $18.80 | $18.80 | 1,563 | — | — |
| 2008-11-06 | $19.28 | $19.28 | 988 | — | — |
| 2008-11-05 | $19.20 | $19.20 | 713 | — | — |
| 2008-11-04 | $18.80 | $18.80 | 1,375 | — | — |
| 2008-11-03 | $18.40 | $18.40 | 600 | — | — |
| 2008-10-31 | $18.48 | $18.48 | 638 | — | — |
| 2008-10-30 | $19.20 | $19.20 | 388 | — | — |
| 2008-10-29 | $19.52 | $19.52 | 600 | — | — |
| 2008-10-28 | $20.80 | $20.80 | 1,263 | — | — |
| 2008-10-27 | $20.72 | $20.72 | 1,088 | — | — |
| 2008-10-24 | $19.60 | $19.60 | 2,175 | — | — |
| 2008-10-23 | $20.88 | $20.88 | 3,700 | — | — |
| 2008-10-22 | $20.56 | $20.56 | 1,650 | — | — |
| 2008-10-21 | $20.80 | $20.80 | 4,013 | — | — |
| 2008-10-20 | $17.60 | $17.60 | 5,500 | — | — |
| 2008-10-17 | $15.20 | $15.20 | 1,238 | — | — |
| 2008-10-16 | $15.12 | $15.12 | 1,638 | — | — |
| 2008-10-15 | $14.80 | $14.80 | 250 | — | — |
| 2008-10-14 | $15.20 | $15.20 | 2,750 | — | — |
| 2008-10-13 | $11.20 | $11.20 | 2,975 | — | — |
| 2008-10-10 | $11.60 | $11.60 | 2,163 | — | — |
| 2008-10-09 | $10.40 | $10.40 | 1,888 | — | — |
| 2008-10-08 | $13.12 | $13.12 | 5,475 | — | — |
| 2008-10-07 | $12.00 | $12.00 | 1,263 | — | — |
| 2008-10-06 | $12.00 | $12.00 | 2,588 | — | — |
| 2008-10-03 | $14.00 | $14.00 | 2,288 | — | — |
| 2008-10-02 | $13.20 | $13.20 | 475 | — | — |
| 2008-10-01 | $14.80 | $14.80 | 475 | — | — |
| 2008-09-30 | $13.60 | $13.60 | 650 | — | — |
| 2008-09-29 | $12.96 | $12.96 | 1,038 | — | — |
| 2008-09-26 | $15.60 | $15.60 | 1,238 | — | — |
| 2008-09-25 | $16.72 | $16.72 | 963 | — | — |
| 2008-09-24 | $15.84 | $15.84 | 563 | — | — |
| 2008-09-23 | $15.52 | $15.52 | 3,263 | — | — |
| 2008-09-22 | $15.12 | $15.12 | 1,350 | — | — |
| 2008-09-19 | $15.60 | $15.60 | 638 | — | — |
| 2008-09-18 | $16.96 | $16.96 | 2,013 | — | — |
| 2008-09-17 | $15.28 | $15.28 | 1,075 | — | — |
| 2008-09-16 | $16.00 | $16.00 | 1,363 | — | — |
| 2008-09-15 | $15.28 | $15.28 | 1,513 | — | — |
| 2008-09-12 | $16.40 | $16.40 | 100 | — | — |
| 2008-09-11 | $15.68 | $15.68 | 363 | — | — |
| 2008-09-10 | $16.40 | $16.40 | 1,213 | — | — |
| 2008-09-09 | $16.40 | $16.40 | 2,288 | — | — |
| 2008-09-08 | $17.20 | $17.20 | 1,425 | — | — |
| 2008-09-05 | $16.96 | $16.96 | 2,013 | — | — |
| 2008-09-04 | $17.60 | $17.60 | 2,700 | — | — |
| 2008-09-03 | $18.88 | $18.88 | 288 | — | — |
| 2008-09-02 | $19.28 | $19.28 | 875 | — | — |
| 2008-08-29 | $18.00 | $18.00 | 4,688 | — | — |
| 2008-08-28 | $21.52 | $21.52 | 1,738 | — | — |
| 2008-08-27 | $20.40 | $20.40 | 1,638 | — | — |
| 2008-08-26 | $19.28 | $19.28 | 725 | — | — |
| 2008-08-25 | $20.00 | $20.00 | 1,000 | — | — |
| 2008-08-22 | $20.16 | $20.16 | 1,513 | — | — |
| 2008-08-21 | $18.80 | $18.80 | 2,063 | — | — |
| 2008-08-20 | $20.32 | $20.32 | 438 | — | — |
| 2008-08-19 | $20.56 | $20.56 | 2,675 | — | — |
| 2008-08-18 | $21.44 | $21.44 | 1,113 | — | — |
| 2008-08-15 | $21.52 | $21.52 | 5,413 | — | — |
| 2008-08-14 | $19.52 | $19.52 | 1,900 | — | — |
| 2008-08-13 | $18.32 | $18.32 | 4,450 | — | — |
| 2008-08-12 | $17.20 | $17.20 | 5,850 | — | — |
| 2008-08-11 | $16.00 | $16.00 | 4,125 | — | — |
| 2008-08-08 | $12.48 | $12.48 | 1,938 | — | — |
| 2008-08-07 | $12.00 | $12.00 | 1,213 | — | — |
| 2008-08-06 | $12.80 | $12.80 | 1,500 | — | — |
| 2008-08-05 | $12.72 | $12.72 | 2,075 | — | — |
| 2008-08-04 | $12.32 | $12.32 | 575 | — | — |
| 2008-08-01 | $14.16 | $14.16 | 1,088 | — | — |
| 2008-07-31 | $14.08 | $14.08 | 1,150 | — | — |
| 2008-07-30 | $14.80 | $14.80 | 2,338 | — | — |
| 2008-07-29 | $13.12 | $13.12 | 638 | — | — |
| 2008-07-28 | $13.60 | $13.60 | 1,263 | — | — |
| 2008-07-25 | $14.00 | $14.00 | 2,250 | — | — |
| 2008-07-24 | $13.76 | $13.76 | 5,438 | — | — |
| 2008-07-23 | $17.52 | $17.52 | 2,975 | — | — |
| 2008-07-22 | $17.44 | $17.44 | 3,588 | — | — |
| 2008-07-21 | $19.20 | $19.20 | 3,275 | — | — |
| 2008-07-18 | $18.80 | $18.80 | 1,663 | — | — |
| 2008-07-17 | $18.88 | $18.88 | 3,725 | — | — |
| 2008-07-16 | $19.20 | $19.20 | 2,975 | — | — |
| 2008-07-15 | $18.80 | $18.80 | 6,938 | — | — |
| 2008-07-14 | $17.52 | $17.52 | 9,525 | — | — |
| 2008-07-11 | $13.60 | $13.60 | 7,363 | — | — |
| 2008-07-10 | $8.40 | $8.40 | 5,025 | — | — |
| 2008-07-09 | $11.20 | $11.20 | 4,138 | — | — |
| 2008-07-08 | $11.92 | $11.92 | 4,925 | — | — |
| 2008-07-07 | $12.72 | $12.72 | 6,500 | — | — |
| 2008-07-03 | $15.44 | $15.44 | 1,600 | — | — |
| 2008-07-02 | $14.80 | $14.80 | 5,788 | — | — |
| 2008-07-01 | $16.00 | $16.00 | 1,150 | — | — |
| 2008-06-30 | $16.80 | $16.80 | 2,263 | — | — |
| 2008-06-27 | $17.60 | $17.60 | 3,488 | — | — |
| 2008-06-26 | $19.20 | $19.20 | 2,775 | — | — |
| 2008-06-25 | $18.48 | $18.48 | 1,575 | — | — |
| 2008-06-24 | $19.28 | $19.28 | 300 | — | — |
| 2008-06-23 | $18.96 | $18.96 | 900 | — | — |
| 2008-06-20 | $20.08 | $20.08 | 1,213 | — | — |
| 2008-06-19 | $20.56 | $20.56 | 4,563 | — | — |
| 2008-06-18 | $20.80 | $20.80 | 363 | — | — |
| 2008-06-17 | $21.20 | $21.20 | 375 | — | — |
| 2008-06-16 | $21.20 | $21.20 | 188 | — | — |
| 2008-06-13 | $21.20 | $21.20 | 388 | — | — |
| 2008-06-12 | $21.20 | $21.20 | 1,038 | — | — |
| 2008-06-11 | $21.04 | $21.04 | 675 | — | — |
| 2008-06-10 | $21.20 | $21.20 | 2,313 | — | — |
| 2008-06-09 | $21.36 | $21.36 | 1,450 | — | — |
| 2008-06-06 | $21.20 | $21.20 | 338 | — | — |
| 2008-06-05 | $21.44 | $21.44 | 2,350 | — | — |
| 2008-06-04 | $22.00 | $22.00 | 850 | — | — |
| 2008-06-03 | $21.60 | $21.60 | 1,088 | — | — |
| 2008-06-02 | $22.32 | $22.32 | 513 | — | — |
| 2008-05-30 | $22.80 | $22.80 | 2,425 | — | — |
| 2008-05-29 | $20.96 | $20.96 | 900 | — | — |
| 2008-05-28 | $22.80 | $22.80 | 875 | — | — |
| 2008-05-27 | $23.12 | $23.12 | 2,200 | — | — |
| 2008-05-23 | $22.80 | $22.80 | 1,288 | — | — |
| 2008-05-22 | $21.92 | $21.92 | 3,000 | — | — |
| 2008-05-21 | $22.40 | $22.40 | 3,363 | — | — |
| 2008-05-20 | $23.44 | $23.44 | 488 | — | — |
| 2008-05-19 | $22.88 | $22.88 | 2,025 | — | — |
| 2008-05-16 | $23.60 | $23.60 | 3,238 | — | — |
| 2008-05-15 | $23.60 | $23.60 | 2,238 | — | — |
| 2008-05-14 | $24.00 | $24.00 | 2,738 | — | — |
| 2008-05-13 | $23.60 | $23.60 | 938 | — | — |
| 2008-05-12 | $23.60 | $23.60 | 713 | — | — |
| 2008-05-09 | $23.20 | $23.20 | 950 | — | — |
| 2008-05-08 | $23.60 | $23.60 | 763 | — | — |
| 2008-05-07 | $23.60 | $23.60 | 1,438 | — | — |
| 2008-05-06 | $23.28 | $23.28 | 3,363 | — | — |
| 2008-05-05 | $23.60 | $23.60 | 2,163 | — | — |
| 2008-05-02 | $22.80 | $22.80 | 1,463 | — | — |
| 2008-05-01 | $23.20 | $23.20 | 1,188 | — | — |
| 2008-04-30 | $24.00 | $24.00 | 1,438 | — | — |
| 2008-04-29 | $23.20 | $23.20 | 388 | — | — |
| 2008-04-28 | $22.08 | $22.08 | 1,113 | — | — |
| 2008-04-25 | $24.00 | $24.00 | 2,025 | — | — |
| 2008-04-24 | $24.00 | $24.00 | 1,100 | — | — |
| 2008-04-23 | $24.00 | $24.00 | 300 | — | — |
| 2008-04-22 | $23.84 | $23.84 | 1,225 | — | — |
| 2008-04-21 | $23.44 | $23.44 | 1,000 | — | — |
| 2008-04-18 | $24.00 | $24.00 | 2,613 | — | — |
| 2008-04-17 | $22.56 | $22.56 | 1,313 | — | — |
| 2008-04-16 | $24.00 | $24.00 | 2,900 | — | — |
| 2008-04-15 | $24.00 | $24.00 | 1,413 | — | — |
| 2008-04-14 | $24.40 | $24.40 | 1,688 | — | — |
| 2008-04-11 | $23.20 | $23.20 | 738 | — | — |
| 2008-04-10 | $24.00 | $24.00 | 1,913 | — | — |
| 2008-04-09 | $23.20 | $23.20 | 2,238 | — | — |
| 2008-04-08 | $24.56 | $24.56 | 1,200 | — | — |
| 2008-04-07 | $24.40 | $24.40 | 400 | — | — |
| 2008-04-04 | $26.00 | $26.00 | 750 | — | — |
| 2008-04-03 | $26.00 | $26.00 | 1,350 | — | — |
| 2008-04-02 | $25.68 | $25.68 | 350 | — | — |
| 2008-04-01 | $24.40 | $24.40 | 3,013 | — | — |
| 2008-03-31 | $26.00 | $26.00 | 12,538 | — | — |
| 2008-03-28 | $25.60 | $25.60 | 825 | — | — |
| 2008-03-27 | $25.52 | $25.52 | 400 | — | — |
| 2008-03-26 | $25.28 | $25.28 | 738 | — | — |
| 2008-03-25 | $25.20 | $25.20 | 1,325 | — | — |
| 2008-03-24 | $25.20 | $25.20 | 613 | — | — |
| 2008-03-20 | $26.00 | $26.00 | 1,450 | — | — |
| 2008-03-19 | $27.04 | $27.04 | 588 | — | — |
| 2008-03-18 | $26.40 | $26.40 | 3,350 | — | — |
| 2008-03-17 | $26.24 | $26.24 | 963 | — | — |
| 2008-03-14 | $25.60 | $25.60 | 875 | — | — |
| 2008-03-13 | $26.16 | $26.16 | 1,125 | — | — |
| 2008-03-12 | $25.20 | $25.20 | 1,038 | — | — |
| 2008-03-11 | $24.80 | $24.80 | 1,413 | — | — |
| 2008-03-10 | $25.44 | $25.44 | 788 | — | — |
| 2008-03-07 | $25.52 | $25.52 | 675 | — | — |
| 2008-03-06 | $26.24 | $26.24 | 275 | — | — |
| 2008-03-05 | $26.00 | $26.00 | 1,563 | — | — |
| 2008-03-04 | $26.56 | $26.56 | 1,138 | — | — |
| 2008-03-03 | $27.20 | $27.20 | 5,863 | — | — |
| 2008-02-29 | $24.80 | $24.80 | 438 | — | — |
| 2008-02-28 | $24.80 | $24.80 | 1,225 | — | — |
| 2008-02-27 | $25.20 | $25.20 | 2,475 | — | — |
| 2008-02-26 | $24.80 | $24.80 | 13,350 | — | — |
| 2008-02-25 | $25.12 | $25.12 | 2,950 | — | — |
| 2008-02-22 | $25.20 | $25.20 | 638 | — | — |
| 2008-02-21 | $24.56 | $24.56 | 1,750 | — | — |
| 2008-02-20 | $25.20 | $25.20 | 1,113 | — | — |
| 2008-02-19 | $24.72 | $24.72 | 163 | — | — |
| 2008-02-15 | $24.56 | $24.56 | 725 | — | — |
| 2008-02-14 | $24.40 | $24.40 | 4,500 | — | — |
| 2008-02-13 | $25.20 | $25.20 | 500 | — | — |
| 2008-02-12 | $24.96 | $24.96 | 1,600 | — | — |
| 2008-02-11 | $25.52 | $25.52 | 2,475 | — | — |
| 2008-02-08 | $25.84 | $25.84 | 4,275 | — | — |
| 2008-02-07 | $24.80 | $24.80 | 1,963 | — | — |
| 2008-02-06 | $24.24 | $24.24 | 1,825 | — | — |
| 2008-02-05 | $24.08 | $24.08 | 2,625 | — | — |
| 2008-02-04 | $23.60 | $23.60 | 10,438 | — | — |
| 2008-02-01 | $25.20 | $25.20 | 1,438 | — | — |
| 2008-01-31 | $25.20 | $25.20 | 1,775 | — | — |
| 2008-01-30 | $24.64 | $24.64 | 2,838 | — | — |
| 2008-01-29 | $25.20 | $25.20 | 1,363 | — | — |
| 2008-01-28 | $25.60 | $25.60 | 950 | — | — |
| 2008-01-25 | $25.60 | $25.60 | 1,500 | — | — |
| 2008-01-24 | $23.28 | $23.28 | 1,813 | — | — |
| 2008-01-23 | $23.44 | $23.44 | 1,438 | — | — |
| 2008-01-22 | $25.20 | $25.20 | 2,700 | — | — |
| 2008-01-18 | $25.20 | $25.20 | 1,825 | — | — |
| 2008-01-17 | $25.60 | $25.60 | 1,713 | — | — |
| 2008-01-16 | $25.44 | $25.44 | 900 | — | — |
| 2008-01-15 | $23.92 | $23.92 | 1,950 | — | — |
| 2008-01-14 | $23.20 | $23.20 | 1,213 | — | — |
| 2008-01-11 | $23.20 | $23.20 | 2,225 | — | — |
| 2008-01-10 | $25.36 | $25.36 | 2,900 | — | — |
| 2008-01-09 | $24.80 | $24.80 | 1,588 | — | — |
| 2008-01-08 | $26.16 | $26.16 | 1,813 | — | — |
| 2008-01-07 | $25.68 | $25.68 | 375 | — | — |
| 2008-01-04 | $25.44 | $25.44 | 2,375 | — | — |
| 2008-01-03 | $24.88 | $24.88 | 588 | — | — |
| 2008-01-02 | $25.12 | $25.12 | 1,200 | — | — |