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
- 1993-02-26 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 | $12.72 | $12.72 | 16,000 | — | — |
| 2008-12-30 | $12.11 | $12.11 | 7,600 | — | — |
| 2008-12-29 | $12.16 | $12.16 | 6,300 | — | — |
| 2008-12-26 | $12.44 | $12.44 | 2,000 | — | — |
| 2008-12-24 | $12.68 | $12.68 | 10,300 | — | — |
| 2008-12-23 | $12.91 | $12.91 | 500 | — | — |
| 2008-12-22 | $13.27 | $13.27 | 4,100 | — | — |
| 2008-12-19 | $13.46 | $13.46 | 4,100 | — | — |
| 2008-12-18 | $13.16 | $13.16 | 21,400 | — | — |
| 2008-12-17 | $12.60 | $12.60 | 3,100 | — | — |
| 2008-12-16 | $12.86 | $12.86 | 6,500 | — | — |
| 2008-12-15 | $13.23 | $13.23 | 200 | — | — |
| 2008-12-12 | $13.25 | $13.25 | 5,000 | — | — |
| 2008-12-11 | $12.60 | $12.60 | 166,400 | — | — |
| 2008-12-10 | $12.44 | $12.44 | 7,300 | — | — |
| 2008-12-09 | $13.01 | $13.01 | 39,700 | — | — |
| 2008-12-08 | $12.40 | $12.40 | 22,700 | — | — |
| 2008-12-05 | $12.70 | $12.70 | 5,700 | — | — |
| 2008-12-04 | $12.90 | $12.90 | 8,000 | — | — |
| 2008-12-03 | $13.00 | $13.00 | 1,800 | — | — |
| 2008-12-02 | $12.91 | $12.91 | 3,300 | — | — |
| 2008-12-01 | $13.00 | $13.00 | 4,300 | — | — |
| 2008-11-28 | $13.35 | $13.35 | 4,000 | — | — |
| 2008-11-26 | $13.45 | $13.45 | 9,200 | — | — |
| 2008-11-25 | $13.13 | $13.13 | 56,600 | — | — |
| 2008-11-24 | $12.34 | $12.34 | 3,300 | — | — |
| 2008-11-21 | $13.25 | $13.25 | 10,400 | — | — |
| 2008-11-20 | $13.49 | $13.49 | 4,700 | — | — |
| 2008-11-19 | $13.50 | $13.50 | 10,800 | — | — |
| 2008-11-18 | $13.75 | $13.75 | 7,200 | — | — |
| 2008-11-17 | $13.58 | $13.58 | 600 | — | — |
| 2008-11-14 | $13.50 | $13.50 | 50,600 | — | — |
| 2008-11-13 | $13.06 | $13.06 | 17,100 | — | — |
| 2008-11-12 | $12.60 | $12.60 | 1,100 | — | — |
| 2008-11-11 | $13.44 | $13.44 | 1,000 | — | — |
| 2008-11-10 | $13.88 | $13.88 | 600 | — | — |
| 2008-11-07 | $13.42 | $13.42 | 1,900 | — | — |
| 2008-11-06 | $13.99 | $13.99 | 3,400 | — | — |
| 2008-11-05 | $14.00 | $14.00 | 500 | — | — |
| 2008-11-04 | $14.01 | $14.01 | 300 | — | — |
| 2008-11-03 | $14.35 | $14.35 | 4,600 | — | — |
| 2008-10-31 | $15.72 | $15.72 | 900 | — | — |
| 2008-10-30 | $15.75 | $15.75 | 12,900 | — | — |
| 2008-10-29 | $15.60 | $15.60 | 7,700 | — | — |
| 2008-10-28 | $15.68 | $15.68 | 4,200 | — | — |
| 2008-10-27 | $15.00 | $15.00 | 7,200 | — | — |
| 2008-10-24 | $14.91 | $14.91 | 13,500 | — | — |
| 2008-10-23 | $13.76 | $13.76 | 14,700 | — | — |
| 2008-10-22 | $13.80 | $13.80 | 1,900 | — | — |
| 2008-10-21 | $13.88 | $13.88 | 400 | — | — |
| 2008-10-20 | $13.88 | $13.88 | 14,400 | — | — |
| 2008-10-17 | $13.56 | $13.56 | 1,700 | — | — |
| 2008-10-16 | $13.55 | $13.55 | 600 | — | — |
| 2008-10-15 | $13.66 | $13.66 | 0 | — | — |
| 2008-10-14 | $13.66 | $13.66 | 5,500 | — | — |
| 2008-10-13 | $14.08 | $14.08 | 24,000 | — | — |
| 2008-10-10 | $14.62 | $14.62 | 25,200 | — | — |
| 2008-10-09 | $14.85 | $14.85 | 81,200 | — | — |
| 2008-10-08 | $14.26 | $14.26 | 11,700 | — | — |
| 2008-10-07 | $15.30 | $15.30 | 10,500 | — | — |
| 2008-10-06 | $15.25 | $15.25 | 48,200 | — | — |
| 2008-10-03 | $15.50 | $15.50 | 17,300 | — | — |
| 2008-10-02 | $15.47 | $15.47 | 4,000 | — | — |
| 2008-10-01 | $15.70 | $15.70 | 600 | — | — |
| 2008-09-30 | $15.89 | $15.89 | 10,700 | — | — |
| 2008-09-29 | $15.55 | $15.55 | 23,100 | — | — |
| 2008-09-26 | $15.91 | $15.91 | 3,900 | — | — |
| 2008-09-25 | $15.92 | $15.92 | 3,200 | — | — |
| 2008-09-24 | $15.70 | $15.70 | 3,100 | — | — |
| 2008-09-23 | $15.56 | $15.56 | 11,900 | — | — |
| 2008-09-22 | $15.91 | $15.91 | 7,800 | — | — |
| 2008-09-19 | $15.96 | $15.96 | 7,600 | — | — |
| 2008-09-18 | $15.40 | $15.40 | 7,100 | — | — |
| 2008-09-17 | $15.33 | $15.33 | 4,400 | — | — |
| 2008-09-16 | $15.60 | $15.60 | 10,700 | — | — |
| 2008-09-15 | $15.50 | $15.50 | 4,500 | — | — |
| 2008-09-12 | $15.77 | $15.77 | 3,300 | — | — |
| 2008-09-11 | $15.93 | $15.93 | 5,400 | — | — |
| 2008-09-10 | $15.89 | $15.89 | 5,600 | — | — |
| 2008-09-09 | $15.51 | $15.51 | 2,000 | — | — |
| 2008-09-08 | $15.83 | $15.83 | 600 | — | — |
| 2008-09-05 | $15.89 | $15.89 | 1,400 | — | — |
| 2008-09-04 | $16.04 | $16.04 | 4,500 | — | — |
| 2008-09-03 | $16.00 | $16.00 | 6,700 | — | — |
| 2008-09-02 | $15.67 | $15.67 | 4,100 | — | — |
| 2008-08-29 | $15.99 | $15.99 | 2,700 | — | — |
| 2008-08-28 | $15.86 | $15.86 | 2,200 | — | — |
| 2008-08-27 | $15.74 | $15.74 | 200 | — | — |
| 2008-08-26 | $15.41 | $15.41 | 1,200 | — | — |
| 2008-08-25 | $15.71 | $15.71 | 1,900 | — | — |
| 2008-08-22 | $15.71 | $15.71 | 3,700 | — | — |
| 2008-08-21 | $15.96 | $15.96 | 12,900 | — | — |
| 2008-08-20 | $16.00 | $16.00 | 21,400 | — | — |
| 2008-08-19 | $15.87 | $15.87 | 4,200 | — | — |
| 2008-08-18 | $15.85 | $15.85 | 4,000 | — | — |
| 2008-08-15 | $15.75 | $15.75 | 11,200 | — | — |
| 2008-08-14 | $15.73 | $15.73 | 4,000 | — | — |
| 2008-08-13 | $15.36 | $15.36 | 17,100 | — | — |
| 2008-08-12 | $15.25 | $15.25 | 15,700 | — | — |
| 2008-08-11 | $15.10 | $15.10 | 17,200 | — | — |
| 2008-08-08 | $15.00 | $15.00 | 34,400 | — | — |
| 2008-08-07 | $15.00 | $15.00 | 25,700 | — | — |
| 2008-08-06 | $15.02 | $15.02 | 15,400 | — | — |
| 2008-08-05 | $14.55 | $14.55 | 3,800 | — | — |
| 2008-08-04 | $14.64 | $14.64 | 700 | — | — |
| 2008-08-01 | $14.60 | $14.60 | 1,100 | — | — |
| 2008-07-31 | $14.64 | $14.64 | 28,400 | — | — |
| 2008-07-30 | $14.53 | $14.53 | 9,200 | — | — |
| 2008-07-29 | $14.62 | $14.62 | 11,400 | — | — |
| 2008-07-28 | $14.46 | $14.46 | 1,100 | — | — |
| 2008-07-25 | $14.50 | $14.50 | 6,200 | — | — |
| 2008-07-24 | $14.57 | $14.57 | 8,000 | — | — |
| 2008-07-23 | $14.49 | $14.49 | 6,400 | — | — |
| 2008-07-22 | $14.25 | $14.25 | 4,700 | — | — |
| 2008-07-21 | $14.74 | $14.74 | 0 | — | — |
| 2008-07-18 | $14.74 | $14.74 | 3,500 | — | — |
| 2008-07-17 | $14.48 | $14.48 | 2,100 | — | — |
| 2008-07-16 | $14.26 | $14.26 | 5,400 | — | — |
| 2008-07-15 | $14.76 | $14.76 | 2,400 | — | — |
| 2008-07-14 | $14.69 | $14.69 | 10,000 | — | — |
| 2008-07-11 | $14.90 | $14.90 | 7,900 | — | — |
| 2008-07-10 | $15.00 | $15.00 | 4,500 | — | — |
| 2008-07-09 | $14.92 | $14.92 | 70,200 | — | — |
| 2008-07-08 | $14.90 | $14.90 | 3,000 | — | — |
| 2008-07-07 | $14.80 | $14.80 | 3,400 | — | — |
| 2008-07-03 | $14.76 | $14.76 | 7,300 | — | — |
| 2008-07-02 | $15.24 | $15.24 | 7,200 | — | — |
| 2008-07-01 | $15.54 | $15.54 | 12,600 | — | — |
| 2008-06-30 | $15.20 | $15.20 | 10,500 | — | — |
| 2008-06-27 | $15.00 | $15.00 | 9,000 | — | — |
| 2008-06-26 | $14.69 | $14.69 | 1,300 | — | — |
| 2008-06-25 | $14.55 | $14.55 | 20,000 | — | — |
| 2008-06-24 | $14.40 | $14.40 | 6,200 | — | — |
| 2008-06-23 | $14.41 | $14.41 | 9,600 | — | — |
| 2008-06-20 | $14.27 | $14.27 | 2,500 | — | — |
| 2008-06-19 | $14.25 | $14.25 | 3,000 | — | — |
| 2008-06-18 | $14.25 | $14.25 | 5,100 | — | — |
| 2008-06-17 | $14.25 | $14.25 | 2,900 | — | — |
| 2008-06-16 | $14.03 | $14.03 | 4,000 | — | — |
| 2008-06-13 | $13.95 | $13.95 | 12,900 | — | — |
| 2008-06-12 | $14.00 | $14.00 | 15,700 | — | — |
| 2008-06-11 | $13.89 | $13.89 | 27,800 | — | — |
| 2008-06-10 | $13.79 | $13.79 | 8,600 | — | — |
| 2008-06-09 | $13.79 | $13.79 | 112,900 | — | — |
| 2008-06-06 | $13.77 | $13.77 | 5,800 | — | — |
| 2008-06-05 | $13.83 | $13.83 | 1,300 | — | — |
| 2008-06-04 | $13.57 | $13.57 | 8,200 | — | — |
| 2008-06-03 | $13.39 | $13.39 | 19,800 | — | — |
| 2008-06-02 | $13.44 | $13.44 | 16,100 | — | — |
| 2008-05-30 | $14.03 | $14.03 | 8,600 | — | — |
| 2008-05-29 | $13.81 | $13.81 | 8,600 | — | — |
| 2008-05-28 | $14.00 | $14.00 | 7,800 | — | — |
| 2008-05-27 | $14.14 | $14.14 | 6,900 | — | — |
| 2008-05-23 | $14.00 | $14.00 | 4,300 | — | — |
| 2008-05-22 | $13.68 | $13.68 | 9,100 | — | — |
| 2008-05-21 | $13.67 | $13.67 | 7,600 | — | — |
| 2008-05-20 | $13.91 | $13.91 | 3,100 | — | — |
| 2008-05-19 | $13.61 | $13.61 | 10,000 | — | — |
| 2008-05-16 | $14.23 | $14.23 | 4,300 | — | — |
| 2008-05-15 | $14.29 | $14.29 | 20,700 | — | — |
| 2008-05-14 | $14.53 | $14.53 | 8,400 | — | — |
| 2008-05-13 | $14.07 | $14.07 | 4,600 | — | — |
| 2008-05-12 | $14.00 | $14.00 | 28,200 | — | — |
| 2008-05-09 | $13.90 | $13.90 | 16,500 | — | — |
| 2008-05-08 | $13.36 | $13.36 | 8,500 | — | — |
| 2008-05-07 | $13.31 | $13.31 | 3,500 | — | — |
| 2008-05-06 | $13.30 | $13.30 | 14,500 | — | — |
| 2008-05-05 | $13.65 | $13.65 | 7,600 | — | — |
| 2008-05-02 | $13.51 | $13.51 | 1,900 | — | — |
| 2008-05-01 | $13.28 | $13.28 | 3,200 | — | — |
| 2008-04-30 | $13.30 | $13.30 | 5,200 | — | — |
| 2008-04-29 | $13.32 | $13.32 | 2,200 | — | — |
| 2008-04-28 | $13.00 | $13.00 | 11,600 | — | — |
| 2008-04-25 | $12.96 | $12.96 | 5,200 | — | — |
| 2008-04-24 | $13.00 | $13.00 | 67,500 | — | — |
| 2008-04-23 | $13.00 | $13.00 | 9,000 | — | — |
| 2008-04-22 | $13.00 | $13.00 | 9,700 | — | — |
| 2008-04-21 | $13.06 | $13.06 | 16,500 | — | — |
| 2008-04-18 | $13.05 | $13.05 | 10,600 | — | — |
| 2008-04-17 | $13.00 | $13.00 | 22,800 | — | — |
| 2008-04-16 | $13.82 | $13.82 | 12,900 | — | — |
| 2008-04-15 | $13.58 | $13.58 | 3,600 | — | — |
| 2008-04-14 | $13.41 | $13.41 | 10,600 | — | — |
| 2008-04-11 | $13.81 | $13.81 | 6,100 | — | — |
| 2008-04-10 | $13.27 | $13.27 | 8,800 | — | — |
| 2008-04-09 | $13.83 | $13.83 | 5,200 | — | — |
| 2008-04-08 | $13.47 | $13.47 | 15,600 | — | — |
| 2008-04-07 | $14.40 | $14.40 | 18,600 | — | — |
| 2008-04-04 | $14.21 | $14.21 | 4,800 | — | — |
| 2008-04-03 | $13.76 | $13.76 | 2,200 | — | — |
| 2008-04-02 | $13.77 | $13.77 | 6,700 | — | — |
| 2008-04-01 | $14.29 | $14.29 | 5,700 | — | — |
| 2008-03-31 | $14.00 | $14.00 | 13,100 | — | — |
| 2008-03-28 | $13.57 | $13.57 | 43,300 | — | — |
| 2008-03-27 | $13.63 | $13.63 | 11,300 | — | — |
| 2008-03-26 | $13.15 | $13.15 | 21,600 | — | — |
| 2008-03-25 | $13.19 | $13.19 | 18,000 | — | — |
| 2008-03-24 | $13.03 | $13.03 | 8,500 | — | — |
| 2008-03-20 | $13.04 | $13.04 | 55,700 | — | — |
| 2008-03-19 | $13.06 | $13.06 | 14,300 | — | — |
| 2008-03-18 | $13.52 | $13.52 | 14,600 | — | — |
| 2008-03-17 | $13.80 | $13.80 | 20,100 | — | — |
| 2008-03-14 | $14.90 | $14.90 | 6,900 | — | — |
| 2008-03-13 | $15.29 | $15.29 | 17,500 | — | — |
| 2008-03-12 | $15.60 | $15.60 | 7,600 | — | — |
| 2008-03-11 | $15.21 | $15.21 | 8,600 | — | — |
| 2008-03-10 | $15.83 | $15.83 | 9,400 | — | — |
| 2008-03-07 | $16.23 | $16.23 | 14,500 | — | — |
| 2008-03-06 | $16.42 | $16.42 | 2,000 | — | — |
| 2008-03-05 | $16.44 | $16.44 | 5,600 | — | — |
| 2008-03-04 | $16.49 | $16.49 | 13,000 | — | — |
| 2008-03-03 | $16.28 | $16.28 | 26,800 | — | — |
| 2008-02-29 | $15.90 | $15.90 | 7,500 | — | — |
| 2008-02-28 | $15.51 | $15.51 | 4,300 | — | — |
| 2008-02-27 | $15.49 | $15.49 | 1,400 | — | — |
| 2008-02-26 | $15.58 | $15.58 | 19,300 | — | — |
| 2008-02-25 | $15.75 | $15.75 | 16,400 | — | — |
| 2008-02-22 | $15.98 | $15.98 | 7,000 | — | — |
| 2008-02-21 | $16.06 | $16.06 | 41,700 | — | — |
| 2008-02-20 | $15.69 | $15.69 | 10,300 | — | — |
| 2008-02-19 | $15.82 | $15.82 | 36,400 | — | — |
| 2008-02-15 | $16.15 | $16.15 | 35,100 | — | — |
| 2008-02-14 | $16.14 | $16.14 | 12,100 | — | — |
| 2008-02-13 | $16.25 | $16.25 | 13,100 | — | — |
| 2008-02-12 | $16.34 | $16.34 | 2,500 | — | — |
| 2008-02-11 | $16.27 | $16.27 | 5,600 | — | — |
| 2008-02-08 | $16.26 | $16.26 | 7,300 | — | — |
| 2008-02-07 | $16.28 | $16.28 | 10,500 | — | — |
| 2008-02-06 | $16.39 | $16.39 | 40,000 | — | — |
| 2008-02-05 | $16.38 | $16.38 | 5,200 | — | — |
| 2008-02-04 | $16.35 | $16.35 | 30,100 | — | — |
| 2008-02-01 | $16.45 | $16.45 | 26,700 | — | — |
| 2008-01-31 | $16.09 | $16.09 | 8,200 | — | — |
| 2008-01-30 | $15.83 | $15.83 | 3,100 | — | — |
| 2008-01-29 | $15.96 | $15.96 | 11,600 | — | — |
| 2008-01-28 | $15.96 | $15.96 | 21,800 | — | — |
| 2008-01-25 | $15.97 | $15.97 | 17,000 | — | — |
| 2008-01-24 | $16.03 | $16.03 | 33,900 | — | — |
| 2008-01-23 | $15.91 | $15.91 | 7,400 | — | — |
| 2008-01-22 | $15.98 | $15.98 | 31,300 | — | — |
| 2008-01-18 | $16.55 | $16.55 | 46,300 | — | — |
| 2008-01-17 | $15.33 | $15.33 | 30,100 | — | — |
| 2008-01-16 | $15.10 | $15.10 | 78,700 | — | — |
| 2008-01-15 | $15.98 | $15.98 | 10,800 | — | — |
| 2008-01-14 | $16.12 | $16.12 | 20,900 | — | — |
| 2008-01-11 | $16.33 | $16.33 | 11,000 | — | — |
| 2008-01-10 | $16.74 | $16.74 | 9,800 | — | — |
| 2008-01-09 | $16.79 | $16.79 | 9,100 | — | — |
| 2008-01-08 | $17.12 | $17.12 | 4,900 | — | — |
| 2008-01-07 | $17.26 | $17.26 | 12,300 | — | — |
| 2008-01-04 | $17.40 | $17.40 | 7,500 | — | — |
| 2008-01-03 | $17.74 | $17.74 | 15,500 | — | — |
| 2008-01-02 | $17.86 | $17.86 | 19,700 | — | — |