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
- 2001-10-05 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 | $11.50 | $11.50 | 3,347 | — | — |
| 2008-12-30 | $11.21 | $11.21 | 5,821 | — | — |
| 2008-12-29 | $11.21 | $11.21 | 3,558 | — | — |
| 2008-12-26 | $11.78 | $11.78 | 2,337 | — | — |
| 2008-12-24 | $11.78 | $11.78 | 2,389 | — | — |
| 2008-12-23 | $11.59 | $11.59 | 7,463 | — | — |
| 2008-12-22 | $11.88 | $11.88 | 6,937 | — | — |
| 2008-12-19 | $11.59 | $11.59 | 6,916 | — | — |
| 2008-12-18 | $10.55 | $10.55 | 11,611 | — | — |
| 2008-12-17 | $10.74 | $10.74 | 2,411 | — | — |
| 2008-12-16 | $10.07 | $10.07 | 5,084 | — | — |
| 2008-12-15 | $10.36 | $10.36 | 5,905 | — | — |
| 2008-12-12 | $11.21 | $11.21 | 1,832 | — | — |
| 2008-12-11 | $11.78 | $11.78 | 8,558 | — | — |
| 2008-12-10 | $10.93 | $10.93 | 2,811 | — | — |
| 2008-12-09 | $11.21 | $11.21 | 2,684 | — | — |
| 2008-12-08 | $11.50 | $11.50 | 4,147 | — | — |
| 2008-12-05 | $11.78 | $11.78 | 3,105 | — | — |
| 2008-12-04 | $11.40 | $11.40 | 7,632 | — | — |
| 2008-12-03 | $10.74 | $10.74 | 3,905 | — | — |
| 2008-12-02 | $10.64 | $10.64 | 2,916 | — | — |
| 2008-12-01 | $10.45 | $10.45 | 4,284 | — | — |
| 2008-11-28 | $11.12 | $11.12 | 4,526 | — | — |
| 2008-11-26 | $11.31 | $11.31 | 3,158 | — | — |
| 2008-11-25 | $11.69 | $11.69 | 1,053 | — | — |
| 2008-11-24 | $11.69 | $11.69 | 3,074 | — | — |
| 2008-11-21 | $11.40 | $11.40 | 5,642 | — | — |
| 2008-11-20 | $11.69 | $11.69 | 11,211 | — | — |
| 2008-11-19 | $12.45 | $12.44 | 7,674 | — | — |
| 2008-11-18 | $13.68 | $13.68 | 558 | — | — |
| 2008-11-17 | $13.97 | $13.97 | 2,284 | — | — |
| 2008-11-14 | $13.87 | $13.87 | 3,653 | — | — |
| 2008-11-13 | $13.78 | $13.78 | 9,579 | — | — |
| 2008-11-12 | $12.26 | $12.26 | 7,705 | — | — |
| 2008-11-11 | $13.68 | $13.68 | 4,042 | — | — |
| 2008-11-10 | $14.63 | $14.63 | 3,179 | — | — |
| 2008-11-07 | $14.44 | $14.44 | 8,558 | — | — |
| 2008-11-06 | $15.20 | $15.20 | 11,747 | — | — |
| 2008-11-05 | $14.54 | $14.54 | 1,968 | — | — |
| 2008-11-04 | $14.92 | $14.91 | 12,895 | — | — |
| 2008-11-03 | $13.40 | $13.40 | 14,189 | — | — |
| 2008-10-31 | $13.21 | $13.21 | 5,632 | — | — |
| 2008-10-30 | $13.11 | $13.11 | 1,295 | — | — |
| 2008-10-29 | $13.21 | $13.21 | 3,453 | — | — |
| 2008-10-28 | $12.16 | $12.16 | 6,200 | — | — |
| 2008-10-27 | $12.73 | $12.73 | 1,779 | — | — |
| 2008-10-24 | $12.64 | $12.64 | 4,800 | — | — |
| 2008-10-23 | $14.06 | $14.06 | 7,042 | — | — |
| 2008-10-22 | $14.16 | $14.16 | 1,442 | — | — |
| 2008-10-21 | $14.35 | $14.35 | 7,937 | — | — |
| 2008-10-20 | $14.16 | $14.16 | 11,168 | — | — |
| 2008-10-17 | $13.11 | $13.11 | 8,432 | — | — |
| 2008-10-16 | $12.07 | $12.06 | 9,147 | — | — |
| 2008-10-15 | $11.69 | $11.69 | 13,063 | — | — |
| 2008-10-14 | $13.30 | $13.30 | 29,779 | — | — |
| 2008-10-13 | $12.54 | $12.54 | 6,084 | — | — |
| 2008-10-10 | $11.50 | $11.50 | 21,653 | — | — |
| 2008-10-09 | $12.35 | $12.35 | 13,200 | — | — |
| 2008-10-08 | $11.50 | $11.50 | 10,642 | — | — |
| 2008-10-07 | $12.16 | $12.16 | 4,758 | — | — |
| 2008-10-06 | $11.78 | $11.78 | 32,274 | — | — |
| 2008-10-03 | $13.21 | $13.21 | 6,242 | — | — |
| 2008-10-02 | $13.11 | $13.11 | 4,779 | — | — |
| 2008-10-01 | $14.25 | $14.25 | 4,653 | — | — |
| 2008-09-30 | $14.25 | $14.25 | 12,158 | — | — |
| 2008-09-29 | $14.44 | $14.44 | 6,189 | — | — |
| 2008-09-26 | $15.49 | $15.49 | 3,758 | — | — |
| 2008-09-25 | $14.73 | $14.73 | 3,411 | — | — |
| 2008-09-24 | $15.11 | $15.11 | 811 | — | — |
| 2008-09-23 | $15.30 | $15.29 | 2,074 | — | — |
| 2008-09-22 | $15.58 | $15.58 | 621 | — | — |
| 2008-09-19 | $15.87 | $15.87 | 3,253 | — | — |
| 2008-09-18 | $15.30 | $15.29 | 2,947 | — | — |
| 2008-09-17 | $15.01 | $15.01 | 3,800 | — | — |
| 2008-09-16 | $14.82 | $14.82 | 2,726 | — | — |
| 2008-09-15 | $16.06 | $16.06 | 3,411 | — | — |
| 2008-09-12 | $15.58 | $15.58 | 3,095 | — | — |
| 2008-09-11 | $15.39 | $15.39 | 5,211 | — | — |
| 2008-09-10 | $16.15 | $16.15 | 2,389 | — | — |
| 2008-09-09 | $15.77 | $15.77 | 2,758 | — | — |
| 2008-09-08 | $16.34 | $16.34 | 1,347 | — | — |
| 2008-09-05 | $16.63 | $16.63 | 221 | — | — |
| 2008-09-04 | $16.91 | $16.91 | 2,368 | — | — |
| 2008-09-03 | $16.91 | $16.91 | 726 | — | — |
| 2008-09-02 | $17.10 | $17.10 | 3,653 | — | — |
| 2008-08-29 | $16.82 | $16.82 | 1,716 | — | — |
| 2008-08-28 | $16.91 | $16.91 | 632 | — | — |
| 2008-08-27 | $17.00 | $17.00 | 1,147 | — | — |
| 2008-08-26 | $16.63 | $16.63 | 1,726 | — | — |
| 2008-08-25 | $16.63 | $16.63 | 1,495 | — | — |
| 2008-08-22 | $16.72 | $16.72 | 1,779 | — | — |
| 2008-08-21 | $17.20 | $17.20 | 1,137 | — | — |
| 2008-08-20 | $17.00 | $17.00 | 2,758 | — | — |
| 2008-08-19 | $17.00 | $17.00 | 568 | — | — |
| 2008-08-18 | $17.10 | $17.10 | 1,547 | — | — |
| 2008-08-15 | $17.48 | $17.48 | 2,400 | — | — |
| 2008-08-14 | $17.48 | $17.48 | 432 | — | — |
| 2008-08-13 | $17.00 | $17.00 | 800 | — | — |
| 2008-08-12 | $16.82 | $16.82 | 1,558 | — | — |
| 2008-08-11 | $17.48 | $17.48 | 1,116 | — | — |
| 2008-08-08 | $17.48 | $17.48 | 5,747 | — | — |
| 2008-08-07 | $17.20 | $17.20 | 989 | — | — |
| 2008-08-06 | $17.10 | $17.10 | 232 | — | — |
| 2008-08-05 | $17.39 | $17.39 | 2,316 | — | — |
| 2008-08-04 | $17.67 | $17.67 | 589 | — | — |
| 2008-08-01 | $17.96 | $17.96 | 737 | — | — |
| 2008-07-31 | $17.58 | $17.58 | 1,158 | — | — |
| 2008-07-30 | $17.67 | $17.67 | 4,221 | — | — |
| 2008-07-29 | $17.76 | $17.76 | 1,968 | — | — |
| 2008-07-28 | $17.86 | $17.86 | 4,674 | — | — |
| 2008-07-25 | $17.10 | $17.10 | 1,168 | — | — |
| 2008-07-24 | $17.67 | $17.67 | 1,547 | — | — |
| 2008-07-23 | $17.67 | $17.67 | 2,589 | — | — |
| 2008-07-22 | $17.86 | $17.86 | 2,989 | — | — |
| 2008-07-21 | $17.58 | $17.58 | 884 | — | — |
| 2008-07-18 | $17.86 | $17.86 | 3,284 | — | — |
| 2008-07-17 | $17.39 | $17.39 | 3,126 | — | — |
| 2008-07-16 | $17.76 | $17.76 | 4,211 | — | — |
| 2008-07-15 | $18.05 | $18.05 | 1,968 | — | — |
| 2008-07-14 | $17.58 | $17.58 | 2,484 | — | — |
| 2008-07-11 | $17.76 | $17.76 | 1,874 | — | — |
| 2008-07-10 | $18.15 | $18.15 | 768 | — | — |
| 2008-07-09 | $17.76 | $17.76 | 2,326 | — | — |
| 2008-07-08 | $17.29 | $17.29 | 1,958 | — | — |
| 2008-07-07 | $17.29 | $17.29 | 2,147 | — | — |
| 2008-07-03 | $17.58 | $17.58 | 463 | — | — |
| 2008-07-02 | $17.67 | $17.67 | 2,179 | — | — |
| 2008-07-01 | $17.96 | $17.96 | 1,326 | — | — |
| 2008-06-30 | $18.53 | $18.53 | 4,189 | — | — |
| 2008-06-27 | $17.86 | $17.86 | 4,611 | — | — |
| 2008-06-26 | $17.96 | $17.96 | 1,116 | — | — |
| 2008-06-25 | $18.72 | $18.72 | 421 | — | — |
| 2008-06-24 | $18.33 | $18.33 | 2,295 | — | — |
| 2008-06-23 | $18.33 | $18.33 | 5,200 | — | — |
| 2008-06-20 | $19.38 | $19.38 | 1,968 | — | — |
| 2008-06-19 | $19.09 | $19.09 | 2,716 | — | — |
| 2008-06-18 | $19.67 | $19.67 | 968 | — | — |
| 2008-06-17 | $19.48 | $19.48 | 1,242 | — | — |
| 2008-06-16 | $19.95 | $19.95 | 832 | — | — |
| 2008-06-13 | $19.76 | $19.76 | 2,116 | — | — |
| 2008-06-12 | $19.57 | $19.57 | 8,905 | — | — |
| 2008-06-11 | $20.14 | $20.14 | 7,253 | — | — |
| 2008-06-10 | $20.14 | $20.14 | 2,874 | — | — |
| 2008-06-09 | $20.42 | $20.42 | 7,484 | — | — |
| 2008-06-06 | $21.57 | $21.57 | 642 | — | — |
| 2008-06-05 | $21.75 | $21.75 | 3,789 | — | — |
| 2008-06-04 | $21.66 | $21.66 | 7,811 | — | — |
| 2008-06-03 | $21.95 | $21.95 | 10,074 | — | — |
| 2008-06-02 | $21.95 | $21.95 | 21,968 | — | — |
| 2008-05-30 | $20.42 | $20.42 | 3,926 | — | — |
| 2008-05-29 | $20.33 | $20.33 | 3,895 | — | — |
| 2008-05-28 | $19.67 | $19.67 | 2,032 | — | — |
| 2008-05-27 | $19.57 | $19.57 | 2,347 | — | — |
| 2008-05-23 | $19.95 | $19.95 | 15,684 | — | — |
| 2008-05-22 | $18.91 | $18.91 | 9,874 | — | — |
| 2008-05-21 | $17.76 | $17.76 | 10,579 | — | — |
| 2008-05-20 | $17.39 | $17.39 | 4,137 | — | — |
| 2008-05-19 | $17.67 | $17.67 | 1,747 | — | — |
| 2008-05-16 | $17.96 | $17.96 | 3,853 | — | — |
| 2008-05-15 | $18.43 | $18.43 | 1,779 | — | — |
| 2008-05-14 | $17.86 | $17.86 | 3,611 | — | — |
| 2008-05-13 | $17.10 | $17.10 | 10,453 | — | — |
| 2008-05-12 | $18.33 | $18.33 | 1,337 | — | — |
| 2008-05-09 | $17.96 | $17.96 | 3,042 | — | — |
| 2008-05-08 | $17.67 | $17.67 | 800 | — | — |
| 2008-05-07 | $18.05 | $18.05 | 3,021 | — | — |
| 2008-05-06 | $18.15 | $18.15 | 2,737 | — | — |
| 2008-05-05 | $18.05 | $18.05 | 379 | — | — |
| 2008-05-02 | $17.48 | $17.48 | 6,274 | — | — |
| 2008-05-01 | $18.15 | $18.15 | 3,063 | — | — |
| 2008-04-30 | $18.43 | $18.43 | 3,547 | — | — |
| 2008-04-29 | $19.00 | $19.00 | 2,189 | — | — |
| 2008-04-28 | $18.33 | $18.33 | 3,147 | — | — |
| 2008-04-25 | $18.62 | $18.62 | 1,232 | — | — |
| 2008-04-24 | $18.91 | $18.91 | 2,326 | — | — |
| 2008-04-23 | $18.53 | $18.53 | 4,337 | — | — |
| 2008-04-22 | $17.48 | $17.48 | 4,316 | — | — |
| 2008-04-21 | $18.05 | $18.05 | 926 | — | — |
| 2008-04-18 | $17.67 | $17.67 | 5,042 | — | — |
| 2008-04-17 | $18.33 | $18.33 | 5,389 | — | — |
| 2008-04-16 | $18.15 | $18.15 | 2,768 | — | — |
| 2008-04-15 | $17.58 | $17.58 | 1,053 | — | — |
| 2008-04-14 | $17.58 | $17.58 | 3,221 | — | — |
| 2008-04-11 | $17.86 | $17.86 | 5,474 | — | — |
| 2008-04-10 | $18.53 | $18.53 | 12,695 | — | — |
| 2008-04-09 | $19.38 | $19.38 | 52,274 | — | — |
| 2008-04-08 | $17.48 | $17.48 | 3,768 | — | — |
| 2008-04-07 | $17.39 | $17.39 | 632 | — | — |
| 2008-04-04 | $16.91 | $16.91 | 1,653 | — | — |
| 2008-04-03 | $17.39 | $17.39 | 1,326 | — | — |
| 2008-04-02 | $16.91 | $16.91 | 2,011 | — | — |
| 2008-04-01 | $17.39 | $17.39 | 600 | — | — |
| 2008-03-31 | $17.48 | $17.48 | 1,021 | — | — |
| 2008-03-28 | $16.63 | $16.63 | 2,095 | — | — |
| 2008-03-27 | $17.20 | $17.20 | 1,032 | — | — |
| 2008-03-26 | $16.72 | $16.72 | 8,000 | — | — |
| 2008-03-25 | $18.05 | $18.05 | 1,800 | — | — |
| 2008-03-24 | $16.91 | $16.91 | 1,726 | — | — |
| 2008-03-20 | $17.39 | $17.39 | 2,453 | — | — |
| 2008-03-19 | $17.20 | $17.20 | 5,063 | — | — |
| 2008-03-18 | $18.91 | $18.91 | 2,789 | — | — |
| 2008-03-17 | $17.96 | $17.96 | 2,537 | — | — |
| 2008-03-14 | $18.15 | $18.15 | 3,116 | — | — |
| 2008-03-13 | $18.62 | $18.62 | 3,579 | — | — |
| 2008-03-12 | $17.39 | $17.39 | 4,021 | — | — |
| 2008-03-11 | $17.00 | $17.00 | 1,905 | — | — |
| 2008-03-10 | $16.63 | $16.63 | 4,053 | — | — |
| 2008-03-07 | $17.39 | $17.39 | 1,653 | — | — |
| 2008-03-06 | $17.10 | $17.10 | 2,747 | — | — |
| 2008-03-05 | $17.58 | $17.58 | 7,074 | — | — |
| 2008-03-04 | $17.20 | $17.20 | 3,663 | — | — |
| 2008-03-03 | $17.48 | $17.48 | 4,874 | — | — |
| 2008-02-29 | $18.43 | $18.43 | 2,242 | — | — |
| 2008-02-28 | $18.53 | $18.53 | 1,032 | — | — |
| 2008-02-27 | $18.81 | $18.81 | 2,663 | — | — |
| 2008-02-26 | $18.72 | $18.72 | 6,716 | — | — |
| 2008-02-25 | $18.62 | $18.62 | 2,116 | — | — |
| 2008-02-22 | $18.62 | $18.62 | 1,432 | — | — |
| 2008-02-21 | $18.91 | $18.91 | 305 | — | — |
| 2008-02-20 | $18.72 | $18.72 | 2,379 | — | — |
| 2008-02-19 | $19.48 | $19.48 | 2,474 | — | — |
| 2008-02-15 | $19.67 | $19.67 | 1,611 | — | — |
| 2008-02-14 | $19.76 | $19.76 | 1,853 | — | — |
| 2008-02-13 | $19.86 | $19.86 | 1,842 | — | — |
| 2008-02-12 | $19.29 | $19.29 | 4,432 | — | — |
| 2008-02-11 | $20.14 | $20.14 | 3,263 | — | — |
| 2008-02-08 | $19.19 | $19.19 | 1,800 | — | — |
| 2008-02-07 | $19.09 | $19.09 | 2,747 | — | — |
| 2008-02-06 | $20.05 | $20.05 | 5,032 | — | — |
| 2008-02-05 | $19.29 | $19.29 | 4,800 | — | — |
| 2008-02-04 | $20.24 | $20.24 | 6,663 | — | — |
| 2008-02-01 | $19.86 | $19.86 | 6,600 | — | — |
| 2008-01-31 | $18.33 | $18.33 | 5,063 | — | — |
| 2008-01-30 | $18.15 | $18.15 | 2,905 | — | — |
| 2008-01-29 | $17.96 | $17.96 | 5,147 | — | — |
| 2008-01-28 | $17.48 | $17.48 | 1,926 | — | — |
| 2008-01-25 | $17.29 | $17.29 | 3,842 | — | — |
| 2008-01-24 | $18.43 | $18.43 | 6,621 | — | — |
| 2008-01-23 | $16.25 | $16.25 | 2,768 | — | — |
| 2008-01-22 | $16.34 | $16.34 | 2,989 | — | — |
| 2008-01-18 | $17.10 | $17.10 | 3,147 | — | — |
| 2008-01-17 | $17.58 | $17.58 | 3,316 | — | — |
| 2008-01-16 | $17.96 | $17.96 | 3,684 | — | — |
| 2008-01-15 | $18.05 | $18.05 | 4,147 | — | — |
| 2008-01-14 | $18.24 | $18.24 | 821 | — | — |
| 2008-01-11 | $18.62 | $18.62 | 1,579 | — | — |
| 2008-01-10 | $18.81 | $18.81 | 1,779 | — | — |
| 2008-01-09 | $18.53 | $18.53 | 1,747 | — | — |
| 2008-01-08 | $18.81 | $18.81 | 5,189 | — | — |
| 2008-01-07 | $18.33 | $18.33 | 2,274 | — | — |
| 2008-01-04 | $17.58 | $17.58 | 1,558 | — | — |
| 2008-01-03 | $18.33 | $18.33 | 2,611 | — | — |
| 2008-01-02 | $17.67 | $17.67 | 2,505 | — | — |