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
- 1999-11-05 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 | $14.00 | $14.00 | 17,000 | — | — |
| 2008-12-30 | $12.30 | $12.30 | 13,340 | — | — |
| 2008-12-29 | $12.00 | $12.00 | 6,310 | — | — |
| 2008-12-26 | $12.30 | $12.30 | 6,050 | — | — |
| 2008-12-24 | $11.70 | $11.70 | 18,470 | — | — |
| 2008-12-23 | $12.50 | $12.50 | 9,120 | — | — |
| 2008-12-22 | $12.90 | $12.90 | 9,630 | — | — |
| 2008-12-19 | $12.50 | $12.50 | 6,550 | — | — |
| 2008-12-18 | $13.00 | $13.00 | 7,720 | — | — |
| 2008-12-17 | $13.10 | $13.10 | 2,490 | — | — |
| 2008-12-16 | $13.70 | $13.70 | 8,900 | — | — |
| 2008-12-15 | $13.80 | $13.80 | 4,080 | — | — |
| 2008-12-12 | $14.00 | $14.00 | 1,860 | — | — |
| 2008-12-11 | $13.70 | $13.70 | 6,080 | — | — |
| 2008-12-10 | $14.00 | $14.00 | 8,140 | — | — |
| 2008-12-09 | $13.20 | $13.20 | 17,050 | — | — |
| 2008-12-08 | $12.90 | $12.90 | 9,430 | — | — |
| 2008-12-05 | $12.80 | $12.80 | 8,900 | — | — |
| 2008-12-04 | $12.50 | $12.50 | 7,120 | — | — |
| 2008-12-03 | $11.70 | $11.70 | 133,310 | — | — |
| 2008-12-02 | $12.20 | $12.20 | 15,880 | — | — |
| 2008-12-01 | $12.20 | $12.20 | 12,550 | — | — |
| 2008-11-28 | $11.10 | $11.10 | 17,220 | — | — |
| 2008-11-26 | $11.80 | $11.80 | 14,440 | — | — |
| 2008-11-25 | $12.20 | $12.20 | 33,870 | — | — |
| 2008-11-24 | $13.50 | $13.50 | 10,300 | — | — |
| 2008-11-21 | $13.60 | $13.60 | 38,180 | — | — |
| 2008-11-20 | $13.20 | $13.20 | 11,550 | — | — |
| 2008-11-19 | $13.50 | $13.50 | 6,080 | — | — |
| 2008-11-18 | $14.00 | $14.00 | 18,920 | — | — |
| 2008-11-17 | $13.50 | $13.50 | 11,690 | — | — |
| 2008-11-14 | $13.80 | $13.80 | 6,260 | — | — |
| 2008-11-13 | $13.70 | $13.70 | 12,250 | — | — |
| 2008-11-12 | $13.40 | $13.40 | 18,450 | — | — |
| 2008-11-11 | $14.20 | $14.20 | 11,050 | — | — |
| 2008-11-10 | $14.00 | $14.00 | 4,260 | — | — |
| 2008-11-07 | $14.00 | $14.00 | 7,530 | — | — |
| 2008-11-06 | $14.00 | $14.00 | 25,630 | — | — |
| 2008-11-05 | $13.50 | $13.50 | 14,120 | — | — |
| 2008-11-04 | $14.50 | $14.50 | 4,630 | — | — |
| 2008-11-03 | $14.30 | $14.30 | 1,940 | — | — |
| 2008-10-31 | $14.80 | $14.80 | 7,030 | — | — |
| 2008-10-30 | $13.80 | $13.80 | 1,280 | — | — |
| 2008-10-29 | $13.10 | $13.10 | 18,570 | — | — |
| 2008-10-28 | $13.50 | $13.50 | 7,840 | — | — |
| 2008-10-27 | $13.60 | $13.60 | 12,790 | — | — |
| 2008-10-24 | $13.80 | $13.80 | 4,150 | — | — |
| 2008-10-23 | $13.70 | $13.70 | 14,910 | — | — |
| 2008-10-22 | $14.20 | $14.20 | 7,900 | — | — |
| 2008-10-21 | $15.10 | $15.10 | 9,970 | — | — |
| 2008-10-20 | $15.30 | $15.30 | 25,540 | — | — |
| 2008-10-17 | $14.20 | $14.20 | 14,570 | — | — |
| 2008-10-16 | $14.30 | $14.30 | 13,830 | — | — |
| 2008-10-15 | $15.10 | $15.10 | 6,640 | — | — |
| 2008-10-14 | $15.40 | $15.40 | 30,290 | — | — |
| 2008-10-13 | $15.10 | $15.10 | 11,730 | — | — |
| 2008-10-10 | $14.40 | $14.40 | 30,130 | — | — |
| 2008-10-09 | $16.40 | $16.40 | 25,560 | — | — |
| 2008-10-08 | $16.70 | $16.70 | 24,560 | — | — |
| 2008-10-07 | $16.70 | $16.70 | 25,890 | — | — |
| 2008-10-06 | $17.60 | $17.60 | 13,540 | — | — |
| 2008-10-03 | $18.10 | $18.10 | 7,890 | — | — |
| 2008-10-02 | $18.90 | $18.90 | 11,810 | — | — |
| 2008-10-01 | $19.30 | $19.30 | 8,500 | — | — |
| 2008-09-30 | $19.80 | $19.80 | 7,750 | — | — |
| 2008-09-29 | $20.40 | $20.40 | 19,250 | — | — |
| 2008-09-26 | $18.60 | $18.60 | 5,840 | — | — |
| 2008-09-25 | $18.40 | $18.40 | 12,910 | — | — |
| 2008-09-24 | $18.40 | $18.40 | 8,630 | — | — |
| 2008-09-23 | $20.00 | $20.00 | 30,580 | — | — |
| 2008-09-22 | $19.80 | $19.80 | 10,330 | — | — |
| 2008-09-19 | $19.30 | $19.30 | 47,620 | — | — |
| 2008-09-18 | $19.40 | $19.40 | 19,440 | — | — |
| 2008-09-17 | $18.70 | $18.70 | 7,720 | — | — |
| 2008-09-16 | $18.50 | $18.50 | 5,170 | — | — |
| 2008-09-15 | $19.50 | $19.50 | 21,820 | — | — |
| 2008-09-12 | $20.60 | $20.60 | 6,350 | — | — |
| 2008-09-11 | $21.20 | $21.20 | 8,140 | — | — |
| 2008-09-10 | $21.00 | $21.00 | 4,580 | — | — |
| 2008-09-09 | $21.10 | $21.10 | 7,050 | — | — |
| 2008-09-08 | $21.00 | $21.00 | 16,100 | — | — |
| 2008-09-05 | $21.40 | $21.40 | 10,270 | — | — |
| 2008-09-04 | $21.30 | $21.30 | 8,960 | — | — |
| 2008-09-03 | $21.30 | $21.30 | 10,860 | — | — |
| 2008-09-02 | $21.00 | $21.00 | 16,990 | — | — |
| 2008-08-29 | $20.30 | $20.30 | 8,240 | — | — |
| 2008-08-28 | $20.90 | $20.90 | 7,400 | — | — |
| 2008-08-27 | $20.40 | $20.40 | 5,060 | — | — |
| 2008-08-26 | $20.00 | $20.00 | 9,680 | — | — |
| 2008-08-25 | $20.40 | $20.40 | 4,850 | — | — |
| 2008-08-22 | $20.70 | $20.70 | 14,540 | — | — |
| 2008-08-21 | $20.70 | $20.70 | 14,660 | — | — |
| 2008-08-20 | $20.20 | $20.20 | 5,960 | — | — |
| 2008-08-19 | $19.90 | $19.90 | 10,170 | — | — |
| 2008-08-18 | $19.70 | $19.70 | 13,360 | — | — |
| 2008-08-15 | $18.60 | $18.60 | 5,560 | — | — |
| 2008-08-14 | $18.60 | $18.60 | 7,930 | — | — |
| 2008-08-13 | $18.50 | $18.50 | 8,120 | — | — |
| 2008-08-12 | $18.50 | $18.50 | 4,130 | — | — |
| 2008-08-11 | $18.60 | $18.60 | 15,030 | — | — |
| 2008-08-08 | $18.70 | $18.70 | 33,760 | — | — |
| 2008-08-07 | $17.70 | $17.70 | 42,570 | — | — |
| 2008-08-06 | $18.50 | $18.50 | 10,570 | — | — |
| 2008-08-05 | $18.20 | $18.20 | 9,320 | — | — |
| 2008-08-04 | $18.00 | $18.00 | 11,010 | — | — |
| 2008-08-01 | $18.40 | $18.40 | 9,710 | — | — |
| 2008-07-31 | $18.00 | $18.00 | 14,480 | — | — |
| 2008-07-30 | $17.90 | $17.90 | 11,570 | — | — |
| 2008-07-29 | $17.90 | $17.90 | 5,470 | — | — |
| 2008-07-28 | $17.90 | $17.90 | 5,610 | — | — |
| 2008-07-25 | $18.00 | $18.00 | 4,900 | — | — |
| 2008-07-24 | $18.30 | $18.30 | 4,720 | — | — |
| 2008-07-23 | $18.10 | $18.10 | 6,750 | — | — |
| 2008-07-22 | $17.50 | $17.50 | 10,340 | — | — |
| 2008-07-21 | $17.00 | $17.00 | 9,490 | — | — |
| 2008-07-18 | $17.00 | $17.00 | 6,640 | — | — |
| 2008-07-17 | $16.60 | $16.60 | 8,710 | — | — |
| 2008-07-16 | $16.50 | $16.50 | 3,710 | — | — |
| 2008-07-15 | $16.00 | $16.00 | 8,020 | — | — |
| 2008-07-14 | $15.10 | $15.10 | 6,550 | — | — |
| 2008-07-11 | $15.70 | $15.70 | 7,850 | — | — |
| 2008-07-10 | $15.50 | $15.50 | 45,210 | — | — |
| 2008-07-09 | $16.30 | $16.30 | 8,800 | — | — |
| 2008-07-08 | $16.90 | $16.90 | 18,350 | — | — |
| 2008-07-07 | $17.50 | $17.50 | 23,690 | — | — |
| 2008-07-03 | $18.50 | $18.50 | 24,520 | — | — |
| 2008-07-02 | $19.00 | $19.00 | 11,090 | — | — |
| 2008-07-01 | $19.00 | $19.00 | 30,580 | — | — |
| 2008-06-30 | $19.60 | $19.60 | 16,000 | — | — |
| 2008-06-27 | $20.00 | $20.00 | 19,740 | — | — |
| 2008-06-26 | $20.00 | $20.00 | 23,230 | — | — |
| 2008-06-25 | $19.70 | $19.70 | 12,070 | — | — |
| 2008-06-24 | $19.70 | $19.70 | 12,040 | — | — |
| 2008-06-23 | $19.90 | $19.90 | 8,460 | — | — |
| 2008-06-20 | $20.00 | $20.00 | 10,980 | — | — |
| 2008-06-19 | $20.10 | $20.10 | 10,440 | — | — |
| 2008-06-18 | $19.90 | $19.90 | 14,210 | — | — |
| 2008-06-17 | $20.00 | $20.00 | 13,990 | — | — |
| 2008-06-16 | $19.40 | $19.40 | 3,930 | — | — |
| 2008-06-13 | $19.30 | $19.30 | 16,990 | — | — |
| 2008-06-12 | $18.90 | $18.90 | 13,760 | — | — |
| 2008-06-11 | $18.70 | $18.70 | 15,600 | — | — |
| 2008-06-10 | $19.00 | $19.00 | 12,790 | — | — |
| 2008-06-09 | $19.50 | $19.50 | 17,060 | — | — |
| 2008-06-06 | $18.90 | $18.90 | 7,720 | — | — |
| 2008-06-05 | $19.00 | $19.00 | 3,460 | — | — |
| 2008-06-04 | $18.70 | $18.70 | 5,270 | — | — |
| 2008-06-03 | $19.20 | $19.20 | 13,650 | — | — |
| 2008-06-02 | $19.80 | $19.80 | 5,930 | — | — |
| 2008-05-30 | $19.50 | $19.50 | 5,760 | — | — |
| 2008-05-29 | $20.00 | $20.00 | 6,630 | — | — |
| 2008-05-28 | $20.40 | $20.40 | 8,460 | — | — |
| 2008-05-27 | $20.10 | $20.10 | 14,840 | — | — |
| 2008-05-23 | $19.80 | $19.80 | 14,000 | — | — |
| 2008-05-22 | $18.70 | $18.70 | 12,790 | — | — |
| 2008-05-21 | $18.20 | $18.20 | 31,660 | — | — |
| 2008-05-20 | $18.00 | $18.00 | 18,710 | — | — |
| 2008-05-19 | $17.80 | $17.80 | 38,650 | — | — |
| 2008-05-16 | $17.70 | $17.70 | 13,260 | — | — |
| 2008-05-15 | $17.50 | $17.50 | 17,470 | — | — |
| 2008-05-14 | $17.40 | $17.40 | 9,370 | — | — |
| 2008-05-13 | $17.20 | $17.20 | 5,040 | — | — |
| 2008-05-12 | $17.20 | $17.20 | 10,540 | — | — |
| 2008-05-09 | $17.60 | $17.60 | 14,260 | — | — |
| 2008-05-08 | $17.90 | $17.90 | 18,890 | — | — |
| 2008-05-07 | $17.80 | $17.80 | 7,170 | — | — |
| 2008-05-06 | $17.60 | $17.60 | 16,540 | — | — |
| 2008-05-05 | $16.10 | $16.10 | 7,870 | — | — |
| 2008-05-02 | $16.50 | $16.50 | 20,880 | — | — |
| 2008-05-01 | $17.30 | $17.30 | 5,240 | — | — |
| 2008-04-30 | $17.00 | $17.00 | 9,520 | — | — |
| 2008-04-29 | $16.40 | $16.40 | 3,620 | — | — |
| 2008-04-28 | $17.00 | $17.00 | 3,840 | — | — |
| 2008-04-25 | $17.00 | $17.00 | 8,260 | — | — |
| 2008-04-24 | $17.50 | $17.50 | 6,160 | — | — |
| 2008-04-23 | $17.30 | $17.30 | 3,250 | — | — |
| 2008-04-22 | $17.40 | $17.40 | 3,690 | — | — |
| 2008-04-21 | $17.80 | $17.80 | 5,630 | — | — |
| 2008-04-18 | $17.50 | $17.50 | 3,660 | — | — |
| 2008-04-17 | $17.50 | $17.50 | 5,210 | — | — |
| 2008-04-16 | $17.50 | $17.50 | 9,290 | — | — |
| 2008-04-15 | $17.80 | $17.80 | 7,230 | — | — |
| 2008-04-14 | $18.50 | $18.50 | 8,910 | — | — |
| 2008-04-11 | $18.20 | $18.20 | 13,060 | — | — |
| 2008-04-10 | $17.90 | $17.90 | 8,070 | — | — |
| 2008-04-09 | $18.30 | $18.30 | 10,740 | — | — |
| 2008-04-08 | $18.30 | $18.30 | 8,880 | — | — |
| 2008-04-07 | $17.80 | $17.80 | 10,910 | — | — |
| 2008-04-04 | $18.40 | $18.40 | 6,400 | — | — |
| 2008-04-03 | $18.40 | $18.40 | 20,900 | — | — |
| 2008-04-02 | $18.50 | $18.50 | 29,230 | — | — |
| 2008-04-01 | $18.30 | $18.30 | 7,230 | — | — |
| 2008-03-31 | $18.30 | $18.30 | 9,090 | — | — |
| 2008-03-28 | $18.20 | $18.20 | 15,710 | — | — |
| 2008-03-27 | $18.20 | $18.20 | 7,270 | — | — |
| 2008-03-26 | $17.60 | $17.60 | 9,280 | — | — |
| 2008-03-25 | $19.30 | $19.30 | 20,630 | — | — |
| 2008-03-24 | $19.10 | $19.10 | 12,450 | — | — |
| 2008-03-20 | $17.00 | $17.00 | 11,550 | — | — |
| 2008-03-19 | $17.20 | $17.20 | 8,920 | — | — |
| 2008-03-18 | $16.90 | $16.90 | 14,630 | — | — |
| 2008-03-17 | $15.60 | $15.60 | 17,220 | — | — |
| 2008-03-14 | $15.40 | $15.40 | 4,730 | — | — |
| 2008-03-13 | $16.00 | $16.00 | 3,990 | — | — |
| 2008-03-12 | $16.20 | $16.20 | 7,570 | — | — |
| 2008-03-11 | $16.30 | $16.30 | 6,000 | — | — |
| 2008-03-10 | $16.30 | $16.30 | 12,050 | — | — |
| 2008-03-07 | $16.20 | $16.20 | 11,470 | — | — |
| 2008-03-06 | $16.10 | $16.10 | 5,930 | — | — |
| 2008-03-05 | $16.50 | $16.50 | 14,800 | — | — |
| 2008-03-04 | $16.50 | $16.50 | 13,970 | — | — |
| 2008-03-03 | $17.10 | $17.10 | 14,630 | — | — |
| 2008-02-29 | $18.20 | $18.20 | 9,290 | — | — |
| 2008-02-28 | $18.90 | $18.90 | 8,030 | — | — |
| 2008-02-27 | $19.50 | $19.50 | 7,860 | — | — |
| 2008-02-26 | $20.40 | $20.40 | 24,690 | — | — |
| 2008-02-25 | $19.70 | $19.70 | 18,710 | — | — |
| 2008-02-22 | $19.00 | $19.00 | 34,110 | — | — |
| 2008-02-21 | $20.20 | $20.20 | 87,650 | — | — |
| 2008-02-20 | $21.10 | $21.10 | 4,910 | — | — |
| 2008-02-19 | $21.10 | $21.10 | 12,450 | — | — |
| 2008-02-15 | $20.90 | $20.90 | 10,560 | — | — |
| 2008-02-14 | $21.10 | $21.10 | 4,300 | — | — |
| 2008-02-13 | $21.20 | $21.20 | 7,090 | — | — |
| 2008-02-12 | $20.50 | $20.50 | 2,940 | — | — |
| 2008-02-11 | $20.60 | $20.60 | 3,040 | — | — |
| 2008-02-08 | $20.00 | $20.00 | 12,090 | — | — |
| 2008-02-07 | $21.30 | $21.30 | 9,820 | — | — |
| 2008-02-06 | $20.40 | $20.40 | 10,730 | — | — |
| 2008-02-05 | $20.20 | $20.20 | 2,950 | — | — |
| 2008-02-04 | $20.20 | $20.20 | 11,650 | — | — |
| 2008-02-01 | $20.60 | $20.60 | 12,820 | — | — |
| 2008-01-31 | $22.20 | $22.20 | 5,710 | — | — |
| 2008-01-30 | $22.20 | $22.20 | 7,220 | — | — |
| 2008-01-29 | $20.50 | $20.50 | 8,040 | — | — |
| 2008-01-28 | $20.20 | $20.20 | 11,310 | — | — |
| 2008-01-25 | $20.00 | $20.00 | 5,900 | — | — |
| 2008-01-24 | $20.00 | $20.00 | 14,960 | — | — |
| 2008-01-23 | $19.00 | $19.00 | 7,780 | — | — |
| 2008-01-22 | $19.50 | $19.50 | 12,990 | — | — |
| 2008-01-18 | $19.60 | $19.60 | 10,940 | — | — |
| 2008-01-17 | $19.50 | $19.50 | 9,480 | — | — |
| 2008-01-16 | $20.10 | $20.10 | 9,970 | — | — |
| 2008-01-15 | $19.50 | $19.50 | 5,930 | — | — |
| 2008-01-14 | $20.20 | $20.20 | 7,420 | — | — |
| 2008-01-11 | $19.10 | $19.10 | 41,600 | — | — |
| 2008-01-10 | $20.20 | $20.20 | 37,370 | — | — |
| 2008-01-09 | $20.60 | $20.60 | 67,740 | — | — |
| 2008-01-08 | $21.50 | $21.50 | 15,970 | — | — |
| 2008-01-07 | $20.90 | $20.90 | 10,220 | — | — |
| 2008-01-04 | $20.60 | $20.60 | 54,670 | — | — |
| 2008-01-03 | $20.50 | $20.50 | 38,690 | — | — |
| 2008-01-02 | $23.50 | $23.50 | 8,170 | — | — |