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
- 2003-10-07 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 | $13.00 | $13.14 | 3,000 | — | — |
| 2008-12-30 | $12.50 | $12.64 | 7,000 | — | — |
| 2008-12-29 | $12.50 | $12.64 | 1,000 | — | — |
| 2008-12-26 | $12.50 | $12.64 | 4,000 | — | — |
| 2008-12-24 | $12.53 | $12.66 | 19,000 | — | — |
| 2008-12-23 | $13.50 | $13.65 | 0 | — | — |
| 2008-12-22 | $13.50 | $13.65 | 2,000 | — | — |
| 2008-12-19 | $14.00 | $14.15 | 0 | — | — |
| 2008-12-18 | $14.00 | $14.15 | 0 | — | — |
| 2008-12-17 | $14.00 | $14.15 | 0 | — | — |
| 2008-12-16 | $14.00 | $14.15 | 5,000 | — | — |
| 2008-12-15 | $12.60 | $12.74 | 0 | — | — |
| 2008-12-12 | $12.60 | $12.74 | 1,000 | — | — |
| 2008-12-11 | $12.50 | $12.64 | 0 | — | — |
| 2008-12-10 | $12.50 | $12.64 | 7,000 | — | — |
| 2008-12-09 | $14.00 | $14.15 | 1,000 | — | — |
| 2008-12-08 | $14.00 | $14.15 | 1,000 | — | — |
| 2008-12-05 | $13.50 | $13.65 | 0 | — | — |
| 2008-12-04 | $13.50 | $13.65 | 0 | — | — |
| 2008-12-03 | $13.50 | $13.65 | 1,000 | — | — |
| 2008-12-02 | $12.90 | $13.04 | 1,000 | — | — |
| 2008-12-01 | $13.00 | $13.14 | 1,000 | — | — |
| 2008-11-28 | $14.49 | $14.65 | 1,000 | — | — |
| 2008-11-26 | $15.00 | $15.16 | 0 | — | — |
| 2008-11-25 | $15.00 | $15.16 | 0 | — | — |
| 2008-11-24 | $15.00 | $15.16 | 4,000 | — | — |
| 2008-11-21 | $11.50 | $11.62 | 10,000 | — | — |
| 2008-11-20 | $11.55 | $11.68 | 5,000 | — | — |
| 2008-11-19 | $12.00 | $12.13 | 2,000 | — | — |
| 2008-11-18 | $12.00 | $12.13 | 1,000 | — | — |
| 2008-11-17 | $12.50 | $12.64 | 3,000 | — | — |
| 2008-11-14 | $16.00 | $16.17 | 1,000 | — | — |
| 2008-11-13 | $14.00 | $14.15 | 4,000 | — | — |
| 2008-11-12 | $13.10 | $13.24 | 1,000 | — | — |
| 2008-11-11 | $14.00 | $14.15 | 7,000 | — | — |
| 2008-11-10 | $15.00 | $15.16 | 1,000 | — | — |
| 2008-11-07 | $16.10 | $16.28 | 1,000 | — | — |
| 2008-11-06 | $17.00 | $17.18 | 1,000 | — | — |
| 2008-11-05 | $17.00 | $17.18 | 3,000 | — | — |
| 2008-11-04 | $17.00 | $17.18 | 3,000 | — | — |
| 2008-11-03 | $16.50 | $16.68 | 2,000 | — | — |
| 2008-10-31 | $17.30 | $17.49 | 1,000 | — | — |
| 2008-10-30 | $17.00 | $17.18 | 0 | — | — |
| 2008-10-29 | $17.00 | $17.18 | 1,000 | — | — |
| 2008-10-28 | $16.00 | $16.17 | 1,000 | — | — |
| 2008-10-27 | $14.50 | $14.66 | 0 | — | — |
| 2008-10-24 | $14.50 | $14.66 | 3,000 | — | — |
| 2008-10-23 | $16.90 | $17.08 | 1,000 | — | — |
| 2008-10-22 | $17.90 | $18.09 | 1,000 | — | — |
| 2008-10-21 | $17.90 | $18.09 | 2,000 | — | — |
| 2008-10-20 | $17.90 | $18.09 | 6,000 | — | — |
| 2008-10-17 | $17.00 | $17.18 | 4,000 | — | — |
| 2008-10-16 | $17.00 | $17.18 | 5,000 | — | — |
| 2008-10-15 | $20.00 | $20.22 | 1,000 | — | — |
| 2008-10-14 | $18.60 | $18.80 | 2,000 | — | — |
| 2008-10-13 | $18.60 | $18.80 | 2,000 | — | — |
| 2008-10-10 | $17.50 | $17.69 | 4,000 | — | — |
| 2008-10-09 | $17.60 | $17.79 | 4,000 | — | — |
| 2008-10-08 | $18.00 | $18.20 | 1,000 | — | — |
| 2008-10-07 | $18.60 | $18.60 | 1,000 | — | — |
| 2008-10-06 | $16.50 | $16.50 | 8,000 | — | — |
| 2008-10-03 | $19.00 | $19.00 | 5,000 | — | — |
| 2008-10-02 | $18.50 | $18.50 | 4,000 | — | — |
| 2008-10-01 | $21.30 | $21.30 | 5,000 | — | — |
| 2008-09-30 | $24.00 | $24.00 | 12,000 | — | — |
| 2008-09-29 | $22.50 | $22.50 | 35,000 | — | — |
| 2008-09-26 | $22.50 | $22.50 | 1,000 | — | — |
| 2008-09-25 | $22.50 | $22.50 | 5,000 | — | — |
| 2008-09-24 | $22.50 | $22.50 | 1,000 | — | — |
| 2008-09-23 | $23.20 | $23.20 | 0 | — | — |
| 2008-09-22 | $23.20 | $23.20 | 3,000 | — | — |
| 2008-09-19 | $22.50 | $22.50 | 2,000 | — | — |
| 2008-09-18 | $22.00 | $22.00 | 13,000 | — | — |
| 2008-09-17 | $25.50 | $25.50 | 9,000 | — | — |
| 2008-09-16 | $25.50 | $25.50 | 30,000 | — | — |
| 2008-09-15 | $25.50 | $25.50 | 1,000 | — | — |
| 2008-09-12 | $25.50 | $25.50 | 0 | — | — |
| 2008-09-11 | $25.50 | $25.50 | 1,000 | — | — |
| 2008-09-10 | $25.50 | $25.50 | 3,000 | — | — |
| 2008-09-09 | $25.50 | $25.50 | 1,000 | — | — |
| 2008-09-08 | $25.50 | $25.50 | 2,000 | — | — |
| 2008-09-05 | $25.50 | $25.50 | 1,000 | — | — |
| 2008-09-04 | $25.50 | $25.50 | 0 | — | — |
| 2008-09-03 | $25.50 | $25.50 | 3,000 | — | — |
| 2008-09-02 | $27.50 | $27.50 | 0 | — | — |
| 2008-08-29 | $27.50 | $27.50 | 4,000 | — | — |
| 2008-08-28 | $25.50 | $25.50 | 0 | — | — |
| 2008-08-27 | $25.50 | $25.50 | 0 | — | — |
| 2008-08-26 | $25.50 | $25.50 | 4,000 | — | — |
| 2008-08-25 | $27.50 | $27.50 | 1,000 | — | — |
| 2008-08-22 | $25.50 | $25.50 | 0 | — | — |
| 2008-08-21 | $25.50 | $25.50 | 2,000 | — | — |
| 2008-08-20 | $25.50 | $25.50 | 1,000 | — | — |
| 2008-08-19 | $25.50 | $25.50 | 1,000 | — | — |
| 2008-08-18 | $25.50 | $25.50 | 0 | — | — |
| 2008-08-15 | $25.50 | $25.50 | 0 | — | — |
| 2008-08-14 | $25.50 | $25.50 | 0 | — | — |
| 2008-08-13 | $25.50 | $25.50 | 7,000 | — | — |
| 2008-08-12 | $25.50 | $25.50 | 1,000 | — | — |
| 2008-08-11 | $25.50 | $25.50 | 1,000 | — | — |
| 2008-08-08 | $25.50 | $25.50 | 6,000 | — | — |
| 2008-08-07 | $25.50 | $25.50 | 0 | — | — |
| 2008-08-06 | $25.50 | $25.50 | 0 | — | — |
| 2008-08-05 | $25.50 | $25.50 | 0 | — | — |
| 2008-08-04 | $25.50 | $25.50 | 0 | — | — |
| 2008-08-01 | $25.50 | $25.50 | 0 | — | — |
| 2008-07-31 | $25.50 | $25.50 | 1,000 | — | — |
| 2008-07-30 | $23.70 | $23.70 | 2,000 | — | — |
| 2008-07-29 | $25.00 | $25.00 | 1,000 | — | — |
| 2008-07-28 | $25.00 | $25.00 | 1,000 | — | — |
| 2008-07-25 | $25.70 | $25.70 | 1,000 | — | — |
| 2008-07-24 | $25.00 | $25.00 | 2,000 | — | — |
| 2008-07-23 | $27.00 | $27.00 | 1,000 | — | — |
| 2008-07-22 | $27.70 | $27.70 | 0 | — | — |
| 2008-07-21 | $27.70 | $27.70 | 0 | — | — |
| 2008-07-18 | $27.70 | $27.70 | 0 | — | — |
| 2008-07-17 | $27.70 | $27.70 | 0 | — | — |
| 2008-07-16 | $27.70 | $27.70 | 0 | — | — |
| 2008-07-15 | $27.70 | $27.70 | 0 | — | — |
| 2008-07-14 | $27.70 | $27.70 | 1,000 | — | — |
| 2008-07-11 | $27.70 | $27.70 | 1,000 | — | — |
| 2008-07-10 | $26.50 | $26.50 | 0 | — | — |
| 2008-07-09 | $26.50 | $26.50 | 2,000 | — | — |
| 2008-07-08 | $26.50 | $26.50 | 1,000 | — | — |
| 2008-07-07 | $26.50 | $26.50 | 2,000 | — | — |
| 2008-07-03 | $27.50 | $27.50 | 0 | — | — |
| 2008-07-02 | $27.50 | $27.50 | 2,000 | — | — |
| 2008-07-01 | $27.70 | $27.70 | 16,000 | — | — |
| 2008-06-30 | $27.50 | $27.50 | 2,000 | — | — |
| 2008-06-27 | $27.50 | $27.50 | 4,000 | — | — |
| 2008-06-26 | $27.50 | $27.50 | 2,000 | — | — |
| 2008-06-25 | $27.50 | $27.50 | 3,000 | — | — |
| 2008-06-24 | $27.53 | $27.53 | 4,000 | — | — |
| 2008-06-23 | $27.50 | $27.50 | 5,000 | — | — |
| 2008-06-20 | $27.50 | $27.50 | 1,000 | — | — |
| 2008-06-19 | $27.50 | $27.50 | 1,000 | — | — |
| 2008-06-18 | $28.10 | $28.10 | 1,000 | — | — |
| 2008-06-17 | $27.70 | $27.70 | 1,000 | — | — |
| 2008-06-16 | $28.00 | $28.00 | 8,000 | — | — |
| 2008-06-13 | $27.50 | $27.50 | 1,000 | — | — |
| 2008-06-12 | $27.50 | $27.50 | 3,000 | — | — |
| 2008-06-11 | $27.50 | $27.50 | 6,000 | — | — |
| 2008-06-10 | $27.53 | $27.53 | 0 | — | — |
| 2008-06-09 | $27.53 | $27.53 | 13,000 | — | — |
| 2008-06-06 | $27.50 | $27.50 | 28,000 | — | — |
| 2008-06-05 | $28.50 | $28.50 | 2,000 | — | — |
| 2008-06-04 | $29.80 | $29.80 | 8,000 | — | — |
| 2008-06-03 | $28.00 | $28.00 | 17,000 | — | — |
| 2008-06-02 | $28.30 | $28.30 | 2,000 | — | — |
| 2008-05-30 | $28.10 | $28.10 | 2,000 | — | — |
| 2008-05-29 | $28.10 | $28.10 | 1,000 | — | — |
| 2008-05-28 | $27.50 | $27.50 | 2,000 | — | — |
| 2008-05-27 | $27.50 | $27.50 | 9,000 | — | — |
| 2008-05-23 | $27.50 | $27.50 | 12,000 | — | — |
| 2008-05-22 | $27.50 | $27.50 | 4,000 | — | — |
| 2008-05-21 | $27.50 | $27.50 | 1,000 | — | — |
| 2008-05-20 | $28.00 | $28.00 | 1,000 | — | — |
| 2008-05-19 | $27.50 | $27.50 | 0 | — | — |
| 2008-05-16 | $27.50 | $27.50 | 1,000 | — | — |
| 2008-05-15 | $27.00 | $27.00 | 3,000 | — | — |
| 2008-05-14 | $27.00 | $27.00 | 0 | — | — |
| 2008-05-13 | $27.00 | $27.00 | 7,000 | — | — |
| 2008-05-12 | $28.00 | $28.00 | 0 | — | — |
| 2008-05-09 | $28.00 | $28.00 | 3,000 | — | — |
| 2008-05-08 | $28.00 | $28.00 | 5,000 | — | — |
| 2008-05-07 | $27.00 | $27.00 | 2,000 | — | — |
| 2008-05-06 | $27.00 | $27.00 | 4,000 | — | — |
| 2008-05-05 | $26.00 | $26.00 | 1,000 | — | — |
| 2008-05-02 | $26.00 | $26.00 | 2,000 | — | — |
| 2008-05-01 | $25.50 | $25.50 | 1,000 | — | — |
| 2008-04-30 | $25.00 | $25.00 | 0 | — | — |
| 2008-04-29 | $25.00 | $25.00 | 1,000 | — | — |
| 2008-04-28 | $25.00 | $25.00 | 2,000 | — | — |
| 2008-04-25 | $25.00 | $25.00 | 1,000 | — | — |
| 2008-04-24 | $25.00 | $25.00 | 1,000 | — | — |
| 2008-04-23 | $25.50 | $25.50 | 2,000 | — | — |
| 2008-04-22 | $24.60 | $24.60 | 1,000 | — | — |
| 2008-04-21 | $25.00 | $25.00 | 4,000 | — | — |
| 2008-04-18 | $25.80 | $25.80 | 1,000 | — | — |
| 2008-04-17 | $24.00 | $24.00 | 0 | — | — |
| 2008-04-16 | $24.00 | $24.00 | 0 | — | — |
| 2008-04-15 | $24.00 | $24.00 | 1,000 | — | — |
| 2008-04-14 | $23.90 | $23.90 | 0 | — | — |
| 2008-04-11 | $23.90 | $23.90 | 0 | — | — |
| 2008-04-10 | $23.90 | $23.90 | 0 | — | — |
| 2008-04-09 | $23.90 | $23.90 | 0 | — | — |
| 2008-04-08 | $23.90 | $23.90 | 0 | — | — |
| 2008-04-07 | $23.90 | $23.90 | 0 | — | — |
| 2008-04-04 | $23.90 | $23.90 | 1,000 | — | — |
| 2008-04-03 | $22.50 | $22.50 | 3,000 | — | — |
| 2008-04-02 | $22.00 | $22.00 | 0 | — | — |
| 2008-04-01 | $22.00 | $22.00 | 0 | — | — |
| 2008-03-31 | $22.00 | $22.00 | 0 | — | — |
| 2008-03-28 | $22.00 | $22.00 | 0 | — | — |
| 2008-03-27 | $22.00 | $22.00 | 0 | — | — |
| 2008-03-26 | $22.00 | $22.00 | 0 | — | — |
| 2008-03-25 | $22.00 | $22.00 | 42,000 | — | — |
| 2008-03-24 | $22.00 | $22.00 | 4,000 | — | — |
| 2008-03-20 | $22.00 | $22.00 | 4,000 | — | — |
| 2008-03-19 | $21.80 | $21.80 | 0 | — | — |
| 2008-03-18 | $21.80 | $21.80 | 2,000 | — | — |
| 2008-03-17 | $21.50 | $21.50 | 0 | — | — |
| 2008-03-14 | $21.50 | $21.50 | 1,000 | — | — |
| 2008-03-13 | $21.50 | $21.50 | 0 | — | — |
| 2008-03-12 | $21.50 | $21.50 | 0 | — | — |
| 2008-03-11 | $21.50 | $21.50 | 2,000 | — | — |
| 2008-03-10 | $22.00 | $22.00 | 0 | — | — |
| 2008-03-07 | $22.00 | $22.00 | 0 | — | — |
| 2008-03-06 | $22.00 | $22.00 | 0 | — | — |
| 2008-03-05 | $22.00 | $22.00 | 0 | — | — |
| 2008-03-04 | $22.00 | $22.00 | 0 | — | — |
| 2008-03-03 | $22.00 | $22.00 | 0 | — | — |
| 2008-02-29 | $22.00 | $22.00 | 0 | — | — |
| 2008-02-28 | $22.00 | $22.00 | 6,000 | — | — |
| 2008-02-27 | $22.00 | $22.00 | 1,000 | — | — |
| 2008-02-26 | $22.00 | $22.00 | 1,000 | — | — |
| 2008-02-25 | $20.50 | $20.50 | 0 | — | — |
| 2008-02-22 | $20.50 | $20.50 | 0 | — | — |
| 2008-02-21 | $20.50 | $20.50 | 0 | — | — |
| 2008-02-20 | $20.50 | $20.50 | 1,000 | — | — |
| 2008-02-19 | $21.00 | $21.00 | 0 | — | — |
| 2008-02-15 | $21.00 | $21.00 | 0 | — | — |
| 2008-02-14 | $21.00 | $21.00 | 2,000 | — | — |
| 2008-02-13 | $21.00 | $21.00 | 0 | — | — |
| 2008-02-12 | $21.00 | $21.00 | 0 | — | — |
| 2008-02-11 | $21.00 | $21.00 | 0 | — | — |
| 2008-02-08 | $21.00 | $21.00 | 0 | — | — |
| 2008-02-07 | $21.00 | $21.00 | 0 | — | — |
| 2008-02-06 | $21.00 | $21.00 | 0 | — | — |
| 2008-02-05 | $21.00 | $21.00 | 2,000 | — | — |
| 2008-02-04 | $21.00 | $21.00 | 18,000 | — | — |
| 2008-02-01 | $21.00 | $21.00 | 8,000 | — | — |
| 2008-01-31 | $22.00 | $22.00 | 2,000 | — | — |
| 2008-01-30 | $21.85 | $21.85 | 0 | — | — |
| 2008-01-29 | $21.85 | $21.85 | 0 | — | — |
| 2008-01-28 | $21.85 | $21.85 | 0 | — | — |
| 2008-01-25 | $21.85 | $21.85 | 0 | — | — |
| 2008-01-24 | $21.85 | $21.85 | 0 | — | — |
| 2008-01-23 | $21.85 | $21.85 | 0 | — | — |
| 2008-01-22 | $21.85 | $21.85 | 2,000 | — | — |
| 2008-01-18 | $22.50 | $22.50 | 0 | — | — |
| 2008-01-17 | $22.50 | $22.50 | 0 | — | — |
| 2008-01-16 | $22.50 | $22.50 | 0 | — | — |
| 2008-01-15 | $22.50 | $22.50 | 0 | — | — |
| 2008-01-14 | $22.50 | $22.50 | 1,000 | — | — |
| 2008-01-11 | $22.40 | $22.40 | 1,000 | — | — |
| 2008-01-10 | $24.80 | $24.80 | 20,000 | — | — |
| 2008-01-09 | $20.20 | $20.20 | 9,000 | — | — |
| 2008-01-08 | $24.70 | $24.70 | 0 | — | — |
| 2008-01-07 | $24.70 | $24.70 | 0 | — | — |
| 2008-01-04 | $24.70 | $24.70 | 0 | — | — |
| 2008-01-03 | $24.70 | $24.70 | 0 | — | — |
| 2008-01-02 | $24.70 | $24.70 | 2,000 | — | — |