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
- 1993-05-13 to 2026-08-27
- 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 | $12.00 | $16.29 | 6,400 | — | — |
| 2008-12-30 | $9.60 | $13.03 | 6,500 | — | — |
| 2008-12-29 | $9.50 | $12.90 | 4,180 | — | — |
| 2008-12-26 | $8.70 | $11.81 | 2,860 | — | — |
| 2008-12-24 | $8.75 | $11.88 | 1,260 | — | — |
| 2008-12-23 | $8.95 | $12.15 | 3,160 | — | — |
| 2008-12-22 | $8.15 | $11.06 | 5,640 | — | — |
| 2008-12-19 | $9.25 | $12.56 | 2,460 | — | — |
| 2008-12-18 | $9.35 | $12.69 | 2,740 | — | — |
| 2008-12-17 | $9.80 | $13.30 | 2,360 | — | — |
| 2008-12-16 | $10.15 | $13.78 | 1,240 | — | — |
| 2008-12-15 | $9.50 | $12.90 | 1,920 | — | — |
| 2008-12-12 | $10.00 | $13.57 | 1,300 | — | — |
| 2008-12-11 | $9.25 | $12.56 | 2,680 | — | — |
| 2008-12-10 | $9.50 | $12.90 | 2,120 | — | — |
| 2008-12-09 | $9.50 | $12.90 | 4,020 | — | — |
| 2008-12-08 | $9.50 | $12.90 | 2,100 | — | — |
| 2008-12-05 | $9.85 | $13.37 | 4,620 | — | — |
| 2008-12-04 | $9.00 | $12.22 | 2,460 | — | — |
| 2008-12-03 | $10.45 | $14.19 | 1,400 | — | — |
| 2008-12-02 | $10.00 | $13.57 | 2,280 | — | — |
| 2008-12-01 | $10.00 | $13.57 | 14,280 | — | — |
| 2008-11-28 | $10.00 | $13.57 | 800 | — | — |
| 2008-11-26 | $10.00 | $13.57 | 4,920 | — | — |
| 2008-11-25 | $11.00 | $14.93 | 4,480 | — | — |
| 2008-11-24 | $12.45 | $16.90 | 1,720 | — | — |
| 2008-11-21 | $11.25 | $15.27 | 2,700 | — | — |
| 2008-11-20 | $11.00 | $14.93 | 4,320 | — | — |
| 2008-11-19 | $12.80 | $17.38 | 2,320 | — | — |
| 2008-11-18 | $11.00 | $14.93 | 2,840 | — | — |
| 2008-11-17 | $11.25 | $15.27 | 1,080 | — | — |
| 2008-11-14 | $13.40 | $18.19 | 1,160 | — | — |
| 2008-11-13 | $13.15 | $17.85 | 2,580 | — | — |
| 2008-11-12 | $12.95 | $17.58 | 820 | — | — |
| 2008-11-11 | $13.40 | $18.19 | 1,900 | — | — |
| 2008-11-10 | $13.80 | $18.73 | 540 | — | — |
| 2008-11-07 | $14.00 | $19.00 | 3,020 | — | — |
| 2008-11-06 | $13.85 | $18.80 | 2,240 | — | — |
| 2008-11-05 | $14.75 | $20.02 | 920 | — | — |
| 2008-11-04 | $14.35 | $19.48 | 3,080 | — | — |
| 2008-11-03 | $15.10 | $20.50 | 1,820 | — | — |
| 2008-10-31 | $15.55 | $21.11 | 520 | — | — |
| 2008-10-30 | $15.00 | $20.36 | 660 | — | — |
| 2008-10-29 | $14.65 | $19.89 | 2,880 | — | — |
| 2008-10-28 | $14.75 | $20.02 | 1,600 | — | — |
| 2008-10-27 | $14.75 | $20.02 | 6,300 | — | — |
| 2008-10-24 | $15.75 | $21.38 | 8,780 | — | — |
| 2008-10-23 | $13.70 | $18.60 | 5,160 | — | — |
| 2008-10-22 | $15.80 | $21.45 | 4,380 | — | — |
| 2008-10-21 | $15.00 | $20.36 | 1,720 | — | — |
| 2008-10-20 | $13.75 | $18.66 | 7,240 | — | — |
| 2008-10-17 | $14.20 | $19.28 | 9,240 | — | — |
| 2008-10-16 | $16.10 | $21.85 | 4,180 | — | — |
| 2008-10-15 | $14.20 | $19.28 | 4,820 | — | — |
| 2008-10-14 | $16.00 | $21.72 | 5,920 | — | — |
| 2008-10-13 | $16.05 | $21.79 | 6,200 | — | — |
| 2008-10-10 | $15.70 | $21.31 | 7,060 | — | — |
| 2008-10-09 | $16.05 | $21.79 | 6,880 | — | — |
| 2008-10-08 | $15.25 | $20.70 | 8,860 | — | — |
| 2008-10-07 | $15.40 | $20.90 | 11,700 | — | — |
| 2008-10-06 | $15.25 | $20.70 | 9,680 | — | — |
| 2008-10-03 | $17.15 | $23.28 | 5,700 | — | — |
| 2008-10-02 | $16.25 | $22.06 | 11,120 | — | — |
| 2008-10-01 | $15.90 | $21.58 | 10,820 | — | — |
| 2008-09-30 | $16.15 | $21.92 | 10,640 | — | — |
| 2008-09-29 | $16.90 | $22.94 | 10,200 | — | — |
| 2008-09-26 | $15.35 | $20.84 | 3,060 | — | — |
| 2008-09-25 | $17.75 | $24.09 | 9,100 | — | — |
| 2008-09-24 | $16.95 | $23.01 | 4,360 | — | — |
| 2008-09-23 | $18.70 | $25.38 | 4,340 | — | — |
| 2008-09-22 | $18.00 | $24.43 | 5,400 | — | — |
| 2008-09-19 | $19.50 | $26.47 | 8,560 | — | — |
| 2008-09-18 | $19.00 | $25.79 | 6,480 | — | — |
| 2008-09-17 | $16.55 | $22.47 | 4,180 | — | — |
| 2008-09-16 | $20.00 | $27.15 | 6,100 | — | — |
| 2008-09-15 | $19.65 | $26.67 | 1,640 | — | — |
| 2008-09-12 | $19.95 | $27.08 | 1,660 | — | — |
| 2008-09-11 | $19.00 | $25.79 | 7,180 | — | — |
| 2008-09-10 | $20.20 | $27.42 | 3,480 | — | — |
| 2008-09-09 | $20.10 | $27.28 | 3,300 | — | — |
| 2008-09-08 | $20.20 | $27.42 | 2,460 | — | — |
| 2008-09-05 | $19.50 | $26.47 | 8,040 | — | — |
| 2008-09-04 | $18.20 | $24.71 | 14,000 | — | — |
| 2008-09-03 | $16.35 | $22.19 | 3,800 | — | — |
| 2008-09-02 | $15.75 | $21.38 | 1,700 | — | — |
| 2008-08-29 | $16.00 | $21.72 | 3,860 | — | — |
| 2008-08-28 | $16.45 | $22.33 | 80 | — | — |
| 2008-08-27 | $15.80 | $21.45 | 1,220 | — | — |
| 2008-08-26 | $16.25 | $22.06 | 2,120 | — | — |
| 2008-08-25 | $14.75 | $20.02 | 1,500 | — | — |
| 2008-08-22 | $16.50 | $22.40 | 980 | — | — |
| 2008-08-21 | $16.60 | $22.53 | 400 | — | — |
| 2008-08-20 | $17.10 | $23.21 | 640 | — | — |
| 2008-08-19 | $17.20 | $23.35 | 940 | — | — |
| 2008-08-18 | $16.55 | $22.47 | 4,440 | — | — |
| 2008-08-15 | $17.25 | $23.42 | 960 | — | — |
| 2008-08-14 | $17.05 | $23.14 | 2,880 | — | — |
| 2008-08-13 | $16.30 | $22.13 | 1,960 | — | — |
| 2008-08-12 | $16.10 | $21.85 | 20,880 | — | — |
| 2008-08-11 | $14.00 | $19.00 | 1,240 | — | — |
| 2008-08-08 | $13.50 | $18.33 | 7,900 | — | — |
| 2008-08-07 | $13.75 | $18.66 | 6,560 | — | — |
| 2008-08-06 | $14.15 | $19.21 | 1,680 | — | — |
| 2008-08-05 | $13.05 | $17.71 | 1,280 | — | — |
| 2008-08-04 | $13.40 | $18.19 | 1,820 | — | — |
| 2008-08-01 | $13.50 | $18.33 | 10,560 | — | — |
| 2008-07-31 | $14.00 | $19.00 | 2,640 | — | — |
| 2008-07-30 | $14.80 | $20.09 | 10,460 | — | — |
| 2008-07-29 | $15.25 | $20.70 | 16,140 | — | — |
| 2008-07-28 | $15.70 | $21.31 | 1,880 | — | — |
| 2008-07-25 | $15.20 | $20.63 | 220 | — | — |
| 2008-07-24 | $14.95 | $20.29 | 200 | — | — |
| 2008-07-23 | $15.00 | $20.36 | 1,520 | — | — |
| 2008-07-22 | $16.20 | $21.99 | 1,420 | — | — |
| 2008-07-21 | $15.20 | $20.63 | 120 | — | — |
| 2008-07-18 | $15.25 | $20.70 | 340 | — | — |
| 2008-07-17 | $15.10 | $20.50 | 460 | — | — |
| 2008-07-16 | $15.00 | $20.36 | 1,480 | — | — |
| 2008-07-15 | $14.25 | $19.34 | 0 | — | — |
| 2008-07-14 | $14.25 | $19.34 | 580 | — | — |
| 2008-07-11 | $14.80 | $20.09 | 5,960 | — | — |
| 2008-07-10 | $13.75 | $18.66 | 1,280 | — | — |
| 2008-07-09 | $13.75 | $18.66 | 2,840 | — | — |
| 2008-07-08 | $13.65 | $18.53 | 1,240 | — | — |
| 2008-07-07 | $13.65 | $18.53 | 3,840 | — | — |
| 2008-07-03 | $15.10 | $20.50 | 960 | — | — |
| 2008-07-02 | $15.30 | $20.77 | 340 | — | — |
| 2008-07-01 | $15.90 | $21.58 | 460 | — | — |
| 2008-06-30 | $15.95 | $21.65 | 36,200 | — | — |
| 2008-06-27 | $16.00 | $21.72 | 7,940 | — | — |
| 2008-06-26 | $15.80 | $21.45 | 4,280 | — | — |
| 2008-06-25 | $16.70 | $22.67 | 3,280 | — | — |
| 2008-06-24 | $16.25 | $22.06 | 24,120 | — | — |
| 2008-06-23 | $16.05 | $21.79 | 1,680 | — | — |
| 2008-06-20 | $16.10 | $21.85 | 21,880 | — | — |
| 2008-06-19 | $16.75 | $22.74 | 1,280 | — | — |
| 2008-06-18 | $17.00 | $23.08 | 37,620 | — | — |
| 2008-06-17 | $17.00 | $23.08 | 1,940 | — | — |
| 2008-06-16 | $17.00 | $23.08 | 880 | — | — |
| 2008-06-13 | $17.00 | $23.08 | 920 | — | — |
| 2008-06-12 | $16.35 | $22.19 | 2,960 | — | — |
| 2008-06-11 | $16.80 | $22.80 | 1,820 | — | — |
| 2008-06-10 | $16.30 | $22.13 | 1,140 | — | — |
| 2008-06-09 | $17.00 | $23.08 | 5,540 | — | — |
| 2008-06-06 | $17.25 | $23.42 | 1,580 | — | — |
| 2008-06-05 | $17.65 | $23.96 | 1,320 | — | — |
| 2008-06-04 | $17.60 | $23.89 | 1,980 | — | — |
| 2008-06-03 | $17.50 | $23.75 | 620 | — | — |
| 2008-06-02 | $17.00 | $23.08 | 2,580 | — | — |
| 2008-05-30 | $18.45 | $25.04 | 2,500 | — | — |
| 2008-05-29 | $18.60 | $25.25 | 53,120 | — | — |
| 2008-05-28 | $17.35 | $23.55 | 740 | — | — |
| 2008-05-27 | $17.35 | $23.55 | 1,420 | — | — |
| 2008-05-23 | $17.50 | $23.75 | 3,300 | — | — |
| 2008-05-22 | $18.30 | $24.84 | 1,020 | — | — |
| 2008-05-21 | $18.55 | $25.18 | 5,860 | — | — |
| 2008-05-20 | $19.40 | $26.33 | 10,320 | — | — |
| 2008-05-19 | $19.30 | $26.20 | 2,000 | — | — |
| 2008-05-16 | $18.85 | $25.59 | 4,860 | — | — |
| 2008-05-15 | $19.50 | $26.47 | 740 | — | — |
| 2008-05-14 | $19.60 | $26.61 | 2,060 | — | — |
| 2008-05-13 | $19.50 | $26.47 | 10,880 | — | — |
| 2008-05-12 | $19.95 | $27.08 | 520 | — | — |
| 2008-05-09 | $19.90 | $27.01 | 540 | — | — |
| 2008-05-08 | $19.15 | $25.99 | 11,100 | — | — |
| 2008-05-07 | $20.00 | $27.15 | 260 | — | — |
| 2008-05-06 | $19.55 | $26.54 | 1,480 | — | — |
| 2008-05-05 | $20.00 | $27.15 | 2,800 | — | — |
| 2008-05-02 | $19.60 | $26.61 | 3,360 | — | — |
| 2008-05-01 | $20.10 | $27.28 | 4,320 | — | — |
| 2008-04-30 | $19.85 | $26.94 | 180 | — | — |
| 2008-04-29 | $20.10 | $27.28 | 129,960 | — | — |
| 2008-04-28 | $20.00 | $27.15 | 69,960 | — | — |
| 2008-04-25 | $20.20 | $27.42 | 320 | — | — |
| 2008-04-24 | $20.25 | $27.49 | 15,840 | — | — |
| 2008-04-23 | $19.60 | $26.61 | 740 | — | — |
| 2008-04-22 | $19.80 | $26.88 | 1,460 | — | — |
| 2008-04-21 | $20.05 | $27.22 | 440 | — | — |
| 2008-04-18 | $20.00 | $27.15 | 3,520 | — | — |
| 2008-04-17 | $20.40 | $27.69 | 4,040 | — | — |
| 2008-04-16 | $19.60 | $26.61 | 840 | — | — |
| 2008-04-15 | $20.15 | $27.35 | 660 | — | — |
| 2008-04-14 | $20.40 | $27.69 | 1,820 | — | — |
| 2008-04-11 | $20.50 | $27.83 | 12,980 | — | — |
| 2008-04-10 | $17.50 | $23.75 | 3,680 | — | — |
| 2008-04-09 | $17.90 | $24.30 | 1,360 | — | — |
| 2008-04-08 | $17.45 | $23.69 | 1,540 | — | — |
| 2008-04-07 | $16.95 | $23.01 | 3,240 | — | — |
| 2008-04-04 | $17.30 | $23.48 | 2,820 | — | — |
| 2008-04-03 | $18.50 | $25.11 | 3,600 | — | — |
| 2008-04-02 | $18.30 | $24.84 | 5,780 | — | — |
| 2008-04-01 | $18.05 | $24.50 | 2,560 | — | — |
| 2008-03-31 | $18.50 | $25.11 | 2,440 | — | — |
| 2008-03-28 | $18.50 | $25.11 | 1,300 | — | — |
| 2008-03-27 | $18.85 | $25.59 | 700 | — | — |
| 2008-03-26 | $19.00 | $25.79 | 1,120 | — | — |
| 2008-03-25 | $19.00 | $25.79 | 4,840 | — | — |
| 2008-03-24 | $21.00 | $28.51 | 560 | — | — |
| 2008-03-20 | $19.00 | $25.79 | 3,380 | — | — |
| 2008-03-19 | $16.75 | $22.74 | 45,000 | — | — |
| 2008-03-18 | $16.50 | $22.40 | 6,340 | — | — |
| 2008-03-17 | $16.15 | $21.92 | 2,040 | — | — |
| 2008-03-14 | $16.35 | $22.19 | 1,580 | — | — |
| 2008-03-13 | $16.85 | $22.87 | 5,240 | — | — |
| 2008-03-12 | $17.00 | $23.08 | 2,000 | — | — |
| 2008-03-11 | $17.05 | $23.14 | 19,460 | — | — |
| 2008-03-10 | $17.65 | $23.96 | 5,220 | — | — |
| 2008-03-07 | $18.70 | $25.38 | 6,820 | — | — |
| 2008-03-06 | $18.35 | $24.91 | 5,660 | — | — |
| 2008-03-05 | $20.90 | $28.37 | 8,400 | — | — |
| 2008-03-04 | $20.00 | $27.15 | 4,660 | — | — |
| 2008-03-03 | $19.85 | $26.94 | 9,020 | — | — |
| 2008-02-29 | $19.25 | $26.13 | 1,060 | — | — |
| 2008-02-28 | $19.05 | $25.86 | 920 | — | — |
| 2008-02-27 | $20.40 | $27.69 | 660 | — | — |
| 2008-02-26 | $19.05 | $25.86 | 2,680 | — | — |
| 2008-02-25 | $19.15 | $25.99 | 1,000 | — | — |
| 2008-02-22 | $19.45 | $26.40 | 880 | — | — |
| 2008-02-21 | $20.55 | $27.90 | 7,600 | — | — |
| 2008-02-20 | $20.10 | $27.28 | 6,980 | — | — |
| 2008-02-19 | $19.75 | $26.81 | 760 | — | — |
| 2008-02-15 | $19.85 | $26.94 | 3,220 | — | — |
| 2008-02-14 | $19.65 | $26.67 | 10,860 | — | — |
| 2008-02-13 | $19.15 | $25.99 | 14,620 | — | — |
| 2008-02-12 | $19.10 | $25.93 | 3,260 | — | — |
| 2008-02-11 | $19.15 | $25.99 | 2,960 | — | — |
| 2008-02-08 | $18.90 | $25.66 | 1,640 | — | — |
| 2008-02-07 | $20.25 | $27.49 | 5,260 | — | — |
| 2008-02-06 | $20.35 | $27.62 | 3,820 | — | — |
| 2008-02-05 | $20.95 | $28.44 | 480 | — | — |
| 2008-02-04 | $20.60 | $27.96 | 5,320 | — | — |
| 2008-02-01 | $20.25 | $27.49 | 2,480 | — | — |
| 2008-01-31 | $19.75 | $26.81 | 1,960 | — | — |
| 2008-01-30 | $20.20 | $27.42 | 1,040 | — | — |
| 2008-01-29 | $20.35 | $27.62 | 980 | — | — |
| 2008-01-28 | $20.70 | $28.10 | 1,560 | — | — |
| 2008-01-25 | $21.70 | $29.46 | 3,300 | — | — |
| 2008-01-24 | $23.15 | $31.42 | 2,320 | — | — |
| 2008-01-23 | $22.85 | $31.02 | 2,760 | — | — |
| 2008-01-22 | $22.05 | $29.93 | 5,440 | — | — |
| 2008-01-18 | $21.10 | $28.64 | 1,220 | — | — |
| 2008-01-17 | $21.90 | $29.73 | 10,520 | — | — |
| 2008-01-16 | $20.30 | $27.56 | 10,960 | — | — |
| 2008-01-15 | $17.50 | $23.75 | 20,120 | — | — |
| 2008-01-14 | $16.00 | $21.72 | 10,940 | — | — |
| 2008-01-11 | $17.80 | $24.16 | 6,060 | — | — |
| 2008-01-10 | $18.90 | $25.66 | 22,360 | — | — |
| 2008-01-09 | $19.00 | $25.79 | 15,000 | — | — |
| 2008-01-08 | $20.30 | $27.56 | 9,520 | — | — |
| 2008-01-07 | $20.40 | $27.69 | 7,840 | — | — |
| 2008-01-04 | $21.35 | $28.98 | 11,840 | — | — |
| 2008-01-03 | $21.85 | $29.66 | 1,300 | — | — |
| 2008-01-02 | $21.50 | $29.18 | 6,460 | — | — |