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
- 1994-03-28 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 | $11.38 | $17.80 | 2,155 | — | — |
| 2008-12-30 | $10.30 | $16.11 | 0 | — | — |
| 2008-12-29 | $10.30 | $16.11 | 0 | — | — |
| 2008-12-26 | $10.30 | $16.11 | 0 | — | — |
| 2008-12-24 | $10.30 | $16.11 | 0 | — | — |
| 2008-12-23 | $10.30 | $16.11 | 0 | — | — |
| 2008-12-22 | $10.30 | $16.11 | 539 | — | — |
| 2008-12-19 | $10.02 | $15.67 | 359 | — | — |
| 2008-12-18 | $10.99 | $17.19 | 0 | — | — |
| 2008-12-17 | $10.99 | $17.19 | 898 | — | — |
| 2008-12-16 | $10.57 | $16.53 | 4,849 | — | — |
| 2008-12-15 | $9.63 | $15.06 | 0 | — | — |
| 2008-12-12 | $9.63 | $15.06 | 0 | — | — |
| 2008-12-11 | $9.63 | $15.06 | 359 | — | — |
| 2008-12-10 | $9.49 | $14.85 | 0 | — | — |
| 2008-12-09 | $9.49 | $14.85 | 0 | — | — |
| 2008-12-08 | $9.49 | $14.85 | 1,616 | — | — |
| 2008-12-05 | $10.02 | $15.67 | 3,233 | — | — |
| 2008-12-04 | $9.33 | $14.59 | 1,078 | — | — |
| 2008-12-03 | $10.03 | $15.69 | 0 | — | — |
| 2008-12-02 | $10.03 | $15.69 | 2,155 | — | — |
| 2008-12-01 | $10.43 | $16.31 | 1,257 | — | — |
| 2008-11-28 | $10.74 | $16.80 | 359 | — | — |
| 2008-11-26 | $10.57 | $16.54 | 2,873 | — | — |
| 2008-11-25 | $9.53 | $14.90 | 377 | — | — |
| 2008-11-24 | $9.28 | $14.51 | 0 | — | — |
| 2008-11-21 | $9.28 | $14.51 | 21,496 | — | — |
| 2008-11-20 | $9.57 | $14.97 | 4,148 | — | — |
| 2008-11-19 | $10.19 | $15.94 | 1,697 | — | — |
| 2008-11-18 | $10.74 | $16.79 | 1,697 | — | — |
| 2008-11-17 | $10.61 | $16.59 | 189 | — | — |
| 2008-11-14 | $10.87 | $17.00 | 0 | — | — |
| 2008-11-13 | $10.87 | $17.00 | 189 | — | — |
| 2008-11-12 | $11.15 | $17.43 | 0 | — | — |
| 2008-11-11 | $11.15 | $17.43 | 0 | — | — |
| 2008-11-10 | $11.15 | $17.43 | 0 | — | — |
| 2008-11-07 | $11.15 | $17.43 | 0 | — | — |
| 2008-11-06 | $11.15 | $17.28 | 0 | — | — |
| 2008-11-05 | $11.15 | $17.28 | 10,371 | — | — |
| 2008-11-04 | $11.14 | $17.26 | 0 | — | — |
| 2008-11-03 | $11.14 | $17.26 | 0 | — | — |
| 2008-10-31 | $11.14 | $17.26 | 1,131 | — | — |
| 2008-10-30 | $10.87 | $16.84 | 0 | — | — |
| 2008-10-29 | $10.87 | $16.84 | 0 | — | — |
| 2008-10-28 | $10.87 | $16.84 | 943 | — | — |
| 2008-10-27 | $9.81 | $15.20 | 0 | — | — |
| 2008-10-24 | $9.81 | $15.20 | 8,108 | — | — |
| 2008-10-23 | $10.34 | $16.03 | 0 | — | — |
| 2008-10-22 | $10.34 | $16.03 | 0 | — | — |
| 2008-10-21 | $10.34 | $16.03 | 0 | — | — |
| 2008-10-20 | $10.34 | $16.03 | 3,017 | — | — |
| 2008-10-17 | $10.39 | $16.11 | 566 | — | — |
| 2008-10-16 | $10.08 | $15.61 | 1,320 | — | — |
| 2008-10-15 | $10.57 | $16.39 | 0 | — | — |
| 2008-10-14 | $10.57 | $16.39 | 943 | — | — |
| 2008-10-13 | $10.44 | $16.18 | 19,422 | — | — |
| 2008-10-10 | $10.13 | $15.70 | 754 | — | — |
| 2008-10-09 | $10.74 | $16.64 | 566 | — | — |
| 2008-10-08 | $10.87 | $16.85 | 0 | — | — |
| 2008-10-07 | $10.87 | $16.85 | 0 | — | — |
| 2008-10-06 | $10.87 | $16.85 | 943 | — | — |
| 2008-10-03 | $11.40 | $17.67 | 0 | — | — |
| 2008-10-02 | $11.40 | $17.67 | 0 | — | — |
| 2008-10-01 | $11.40 | $17.67 | 0 | — | — |
| 2008-09-30 | $11.40 | $17.67 | 2,451 | — | — |
| 2008-09-29 | $11.14 | $17.26 | 0 | — | — |
| 2008-09-26 | $11.14 | $17.26 | 2,074 | — | — |
| 2008-09-25 | $10.61 | $16.44 | 0 | — | — |
| 2008-09-24 | $10.61 | $16.44 | 2,263 | — | — |
| 2008-09-23 | $10.61 | $16.44 | 0 | — | — |
| 2008-09-22 | $10.61 | $16.44 | 943 | — | — |
| 2008-09-19 | $10.61 | $16.44 | 2,074 | — | — |
| 2008-09-18 | $10.61 | $16.44 | 3,394 | — | — |
| 2008-09-17 | $10.61 | $16.44 | 189 | — | — |
| 2008-09-16 | $10.84 | $16.80 | 0 | — | — |
| 2008-09-15 | $10.84 | $16.80 | 1,131 | — | — |
| 2008-09-12 | $10.88 | $16.86 | 1,509 | — | — |
| 2008-09-11 | $10.61 | $16.45 | 0 | — | — |
| 2008-09-10 | $10.61 | $16.45 | 1,131 | — | — |
| 2008-09-09 | $10.61 | $16.44 | 0 | — | — |
| 2008-09-08 | $10.61 | $16.44 | 0 | — | — |
| 2008-09-05 | $10.61 | $16.44 | 0 | — | — |
| 2008-09-04 | $10.61 | $16.44 | 0 | — | — |
| 2008-09-03 | $10.61 | $16.44 | 0 | — | — |
| 2008-09-02 | $10.61 | $16.44 | 0 | — | — |
| 2008-08-29 | $10.61 | $16.44 | 0 | — | — |
| 2008-08-28 | $10.61 | $16.44 | 943 | — | — |
| 2008-08-27 | $10.15 | $15.73 | 0 | — | — |
| 2008-08-26 | $10.15 | $15.73 | 0 | — | — |
| 2008-08-25 | $10.15 | $15.73 | 0 | — | — |
| 2008-08-22 | $10.15 | $15.73 | 189 | — | — |
| 2008-08-21 | $9.87 | $15.29 | 0 | — | — |
| 2008-08-20 | $9.87 | $15.29 | 2,828 | — | — |
| 2008-08-19 | $10.87 | $16.85 | 0 | — | — |
| 2008-08-18 | $10.87 | $16.85 | 2,074 | — | — |
| 2008-08-15 | $11.27 | $17.46 | 0 | — | — |
| 2008-08-14 | $11.27 | $17.46 | 1,697 | — | — |
| 2008-08-13 | $11.29 | $17.49 | 3,394 | — | — |
| 2008-08-12 | $11.14 | $17.26 | 0 | — | — |
| 2008-08-11 | $11.14 | $17.26 | 0 | — | — |
| 2008-08-08 | $11.14 | $17.10 | 0 | — | — |
| 2008-08-07 | $11.14 | $17.10 | 2,074 | — | — |
| 2008-08-06 | $11.14 | $17.10 | 2,640 | — | — |
| 2008-08-05 | $10.47 | $16.08 | 377 | — | — |
| 2008-08-04 | $10.47 | $16.08 | 566 | — | — |
| 2008-08-01 | $10.60 | $16.28 | 0 | — | — |
| 2008-07-31 | $10.60 | $16.28 | 0 | — | — |
| 2008-07-30 | $10.60 | $16.28 | 943 | — | — |
| 2008-07-29 | $9.81 | $15.07 | 3,017 | — | — |
| 2008-07-28 | $9.81 | $15.07 | 1,886 | — | — |
| 2008-07-25 | $9.45 | $14.51 | 377 | — | — |
| 2008-07-24 | $9.55 | $14.66 | 0 | — | — |
| 2008-07-23 | $9.55 | $14.66 | 0 | — | — |
| 2008-07-22 | $9.55 | $14.66 | 0 | — | — |
| 2008-07-21 | $9.55 | $14.66 | 1,131 | — | — |
| 2008-07-18 | $9.02 | $13.84 | 1,320 | — | — |
| 2008-07-17 | $8.52 | $13.08 | 3,394 | — | — |
| 2008-07-16 | $8.70 | $13.36 | 1,509 | — | — |
| 2008-07-15 | $8.75 | $13.44 | 1,509 | — | — |
| 2008-07-14 | $8.43 | $12.94 | 11,314 | — | — |
| 2008-07-11 | $10.61 | $16.29 | 0 | — | — |
| 2008-07-10 | $10.61 | $16.29 | 0 | — | — |
| 2008-07-09 | $10.61 | $16.29 | 0 | — | — |
| 2008-07-08 | $10.61 | $16.29 | 2,640 | — | — |
| 2008-07-07 | $9.94 | $15.27 | 6,411 | — | — |
| 2008-07-03 | $11.80 | $18.12 | 0 | — | — |
| 2008-07-02 | $11.80 | $18.12 | 3,394 | — | — |
| 2008-07-01 | $11.80 | $18.12 | 1,320 | — | — |
| 2008-06-30 | $11.80 | $18.12 | 0 | — | — |
| 2008-06-27 | $11.80 | $18.12 | 377 | — | — |
| 2008-06-26 | $11.93 | $18.32 | 566 | — | — |
| 2008-06-25 | $12.41 | $19.06 | 0 | — | — |
| 2008-06-24 | $12.41 | $19.06 | 0 | — | — |
| 2008-06-23 | $12.41 | $19.06 | 0 | — | — |
| 2008-06-20 | $12.41 | $19.06 | 0 | — | — |
| 2008-06-19 | $12.41 | $19.06 | 0 | — | — |
| 2008-06-18 | $12.41 | $19.06 | 0 | — | — |
| 2008-06-17 | $12.41 | $19.06 | 2,074 | — | — |
| 2008-06-16 | $12.46 | $19.14 | 377 | — | — |
| 2008-06-13 | $11.93 | $18.32 | 0 | — | — |
| 2008-06-12 | $11.93 | $18.32 | 943 | — | — |
| 2008-06-11 | $11.79 | $18.11 | 0 | — | — |
| 2008-06-10 | $11.79 | $18.11 | 189 | — | — |
| 2008-06-09 | $12.44 | $19.10 | 0 | — | — |
| 2008-06-06 | $12.44 | $19.10 | 0 | — | — |
| 2008-06-05 | $12.44 | $19.10 | 0 | — | — |
| 2008-06-04 | $12.44 | $19.10 | 0 | — | — |
| 2008-06-03 | $12.44 | $19.10 | 189 | — | — |
| 2008-06-02 | $12.47 | $19.15 | 2,451 | — | — |
| 2008-05-30 | $13.25 | $20.34 | 1,131 | — | — |
| 2008-05-29 | $13.07 | $20.08 | 0 | — | — |
| 2008-05-28 | $13.07 | $20.08 | 0 | — | — |
| 2008-05-27 | $13.07 | $20.08 | 0 | — | — |
| 2008-05-23 | $13.07 | $20.08 | 0 | — | — |
| 2008-05-22 | $13.07 | $20.08 | 0 | — | — |
| 2008-05-21 | $13.07 | $20.08 | 1,697 | — | — |
| 2008-05-20 | $12.70 | $19.50 | 5,280 | — | — |
| 2008-05-19 | $12.66 | $19.45 | 566 | — | — |
| 2008-05-16 | $11.81 | $18.14 | 7,731 | — | — |
| 2008-05-15 | $11.83 | $18.16 | 0 | — | — |
| 2008-05-14 | $11.83 | $18.16 | 943 | — | — |
| 2008-05-13 | $12.30 | $18.89 | 189 | — | — |
| 2008-05-12 | $12.31 | $18.76 | 0 | — | — |
| 2008-05-09 | $12.31 | $18.76 | 1,131 | — | — |
| 2008-05-08 | $11.94 | $18.18 | 0 | — | — |
| 2008-05-07 | $11.94 | $18.18 | 1,131 | — | — |
| 2008-05-06 | $12.60 | $19.18 | 1,697 | — | — |
| 2008-05-05 | $12.60 | $19.18 | 0 | — | — |
| 2008-05-02 | $12.60 | $19.18 | 377 | — | — |
| 2008-05-01 | $12.64 | $19.26 | 566 | — | — |
| 2008-04-30 | $11.93 | $18.17 | 0 | — | — |
| 2008-04-29 | $11.93 | $18.17 | 0 | — | — |
| 2008-04-28 | $11.93 | $18.17 | 0 | — | — |
| 2008-04-25 | $11.93 | $18.17 | 189 | — | — |
| 2008-04-24 | $12.19 | $18.56 | 0 | — | — |
| 2008-04-23 | $12.19 | $18.56 | 0 | — | — |
| 2008-04-22 | $12.19 | $18.56 | 943 | — | — |
| 2008-04-21 | $12.01 | $18.29 | 0 | — | — |
| 2008-04-18 | $12.01 | $18.29 | 943 | — | — |
| 2008-04-17 | $12.46 | $18.98 | 189 | — | — |
| 2008-04-16 | $12.16 | $18.52 | 0 | — | — |
| 2008-04-15 | $12.16 | $18.52 | 0 | — | — |
| 2008-04-14 | $12.16 | $18.52 | 0 | — | — |
| 2008-04-11 | $12.16 | $18.52 | 0 | — | — |
| 2008-04-10 | $12.16 | $18.52 | 1,697 | — | — |
| 2008-04-09 | $11.93 | $18.17 | 1,886 | — | — |
| 2008-04-08 | $11.93 | $18.17 | 0 | — | — |
| 2008-04-07 | $11.93 | $18.17 | 943 | — | — |
| 2008-04-04 | $11.93 | $18.17 | 0 | — | — |
| 2008-04-03 | $11.93 | $18.17 | 189 | — | — |
| 2008-04-02 | $12.14 | $18.50 | 943 | — | — |
| 2008-04-01 | $12.09 | $18.42 | 7,165 | — | — |
| 2008-03-31 | $12.60 | $19.18 | 2,451 | — | — |
| 2008-03-28 | $12.83 | $19.55 | 1,131 | — | — |
| 2008-03-27 | $13.39 | $20.40 | 0 | — | — |
| 2008-03-26 | $13.39 | $20.40 | 377 | — | — |
| 2008-03-25 | $13.65 | $20.79 | 0 | — | — |
| 2008-03-24 | $13.65 | $20.79 | 754 | — | — |
| 2008-03-20 | $13.26 | $20.19 | 189 | — | — |
| 2008-03-19 | $12.85 | $19.58 | 0 | — | — |
| 2008-03-18 | $12.85 | $19.58 | 0 | — | — |
| 2008-03-17 | $12.85 | $19.58 | 189 | — | — |
| 2008-03-14 | $13.47 | $20.52 | 0 | — | — |
| 2008-03-13 | $13.47 | $20.52 | 0 | — | — |
| 2008-03-12 | $13.47 | $20.52 | 9,994 | — | — |
| 2008-03-11 | $13.78 | $20.99 | 0 | — | — |
| 2008-03-10 | $13.78 | $20.99 | 0 | — | — |
| 2008-03-07 | $13.78 | $20.99 | 754 | — | — |
| 2008-03-06 | $13.26 | $20.19 | 6,977 | — | — |
| 2008-03-05 | $12.99 | $19.79 | 0 | — | — |
| 2008-03-04 | $12.99 | $19.79 | 0 | — | — |
| 2008-03-03 | $12.99 | $19.79 | 0 | — | — |
| 2008-02-29 | $12.99 | $19.79 | 0 | — | — |
| 2008-02-28 | $12.99 | $19.79 | 0 | — | — |
| 2008-02-27 | $12.99 | $19.79 | 0 | — | — |
| 2008-02-26 | $12.99 | $19.79 | 0 | — | — |
| 2008-02-25 | $12.99 | $19.79 | 0 | — | — |
| 2008-02-22 | $12.99 | $19.79 | 481,595 | — | — |
| 2008-02-21 | $13.02 | $19.83 | 0 | — | — |
| 2008-02-20 | $13.02 | $19.83 | 0 | — | — |
| 2008-02-19 | $13.02 | $19.83 | 2,263 | — | — |
| 2008-02-15 | $13.79 | $21.00 | 0 | — | — |
| 2008-02-14 | $13.79 | $21.00 | 0 | — | — |
| 2008-02-13 | $13.79 | $21.00 | 2,640 | — | — |
| 2008-02-12 | $13.39 | $20.40 | 0 | — | — |
| 2008-02-11 | $13.39 | $20.40 | 0 | — | — |
| 2008-02-08 | $13.39 | $20.40 | 566 | — | — |
| 2008-02-07 | $13.37 | $20.37 | 0 | — | — |
| 2008-02-06 | $13.37 | $20.37 | 1,131 | — | — |
| 2008-02-05 | $13.39 | $20.40 | 566 | — | — |
| 2008-02-04 | $13.78 | $20.99 | 1,509 | — | — |
| 2008-02-01 | $12.73 | $19.23 | 0 | — | — |
| 2008-01-31 | $12.73 | $19.23 | 0 | — | — |
| 2008-01-30 | $12.73 | $19.23 | 754 | — | — |
| 2008-01-29 | $12.73 | $19.23 | 0 | — | — |
| 2008-01-28 | $12.73 | $19.23 | 2,074 | — | — |
| 2008-01-25 | $13.52 | $20.43 | 0 | — | — |
| 2008-01-24 | $13.52 | $20.43 | 1,131 | — | — |
| 2008-01-23 | $12.99 | $19.63 | 0 | — | — |
| 2008-01-22 | $12.99 | $19.63 | 0 | — | — |
| 2008-01-18 | $12.99 | $19.63 | 566 | — | — |
| 2008-01-17 | $12.73 | $19.24 | 1,131 | — | — |
| 2008-01-16 | $13.05 | $19.71 | 189 | — | — |
| 2008-01-15 | $13.52 | $20.43 | 0 | — | — |
| 2008-01-14 | $13.52 | $20.43 | 3,394 | — | — |
| 2008-01-11 | $13.49 | $20.39 | 2,074 | — | — |
| 2008-01-10 | $12.73 | $19.23 | 0 | — | — |
| 2008-01-09 | $12.73 | $19.23 | 1,509 | — | — |
| 2008-01-08 | $12.72 | $19.22 | 0 | — | — |
| 2008-01-07 | $12.72 | $19.22 | 1,320 | — | — |
| 2008-01-04 | $12.59 | $19.02 | 2,263 | — | — |
| 2008-01-03 | $12.73 | $19.23 | 754 | — | — |
| 2008-01-02 | $13.01 | $19.67 | 6,788 | — | — |