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
- 1982-11-04 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 | $12.41 | $13.28 | 1,769 | — | — |
| 2008-12-30 | $12.07 | $12.92 | 1,061 | — | — |
| 2008-12-29 | $11.93 | $12.77 | 9,196 | — | — |
| 2008-12-26 | $12.55 | $13.43 | 0 | — | — |
| 2008-12-24 | $12.55 | $13.43 | 177 | — | — |
| 2008-12-23 | $12.72 | $13.62 | 4,421 | — | — |
| 2008-12-22 | $12.53 | $13.41 | 5,836 | — | — |
| 2008-12-19 | $12.16 | $13.01 | 7,958 | — | — |
| 2008-12-18 | $12.15 | $13.00 | 7,958 | — | — |
| 2008-12-17 | $12.16 | $13.01 | 4,244 | — | — |
| 2008-12-16 | $11.88 | $12.71 | 531 | — | — |
| 2008-12-15 | $11.10 | $11.88 | 531 | — | — |
| 2008-12-12 | $11.31 | $12.10 | 0 | — | — |
| 2008-12-11 | $11.31 | $12.10 | 1,061 | — | — |
| 2008-12-10 | $11.73 | $12.56 | 531 | — | — |
| 2008-12-09 | $10.82 | $11.58 | 3,360 | — | — |
| 2008-12-08 | $11.87 | $12.71 | 4,068 | — | — |
| 2008-12-05 | $12.16 | $13.01 | 884 | — | — |
| 2008-12-04 | $11.31 | $12.10 | 3,714 | — | — |
| 2008-12-03 | $11.00 | $11.77 | 2,299 | — | — |
| 2008-12-02 | $11.15 | $11.93 | 531 | — | — |
| 2008-12-01 | $11.34 | $12.13 | 1,061 | — | — |
| 2008-11-28 | $12.16 | $13.01 | 2,299 | — | — |
| 2008-11-26 | $12.16 | $13.01 | 2,299 | — | — |
| 2008-11-25 | $11.40 | $12.19 | 707 | — | — |
| 2008-11-24 | $11.31 | $12.09 | 3,537 | — | — |
| 2008-11-21 | $10.60 | $11.34 | 2,830 | — | — |
| 2008-11-20 | $10.98 | $11.74 | 177 | — | — |
| 2008-11-19 | $11.31 | $12.09 | 0 | — | — |
| 2008-11-18 | $11.31 | $12.09 | 0 | — | — |
| 2008-11-17 | $11.31 | $12.09 | 0 | — | — |
| 2008-11-14 | $11.31 | $12.09 | 177 | — | — |
| 2008-11-13 | $11.45 | $12.24 | 531 | — | — |
| 2008-11-12 | $10.52 | $11.25 | 707 | — | — |
| 2008-11-11 | $10.98 | $11.74 | 884 | — | — |
| 2008-11-10 | $11.13 | $11.90 | 0 | — | — |
| 2008-11-07 | $11.13 | $11.90 | 531 | — | — |
| 2008-11-06 | $10.63 | $11.37 | 884 | — | — |
| 2008-11-05 | $11.17 | $11.95 | 354 | — | — |
| 2008-11-04 | $11.08 | $11.85 | 1,061 | — | — |
| 2008-11-03 | $11.64 | $12.44 | 2,122 | — | — |
| 2008-10-31 | $11.59 | $12.39 | 4,244 | — | — |
| 2008-10-30 | $10.92 | $11.68 | 1,945 | — | — |
| 2008-10-29 | $10.27 | $10.99 | 2,830 | — | — |
| 2008-10-28 | $8.45 | $9.04 | 4,775 | — | — |
| 2008-10-27 | $9.64 | $10.31 | 10,080 | — | — |
| 2008-10-24 | $9.58 | $10.24 | 69,148 | — | — |
| 2008-10-23 | $9.60 | $10.27 | 4,775 | — | — |
| 2008-10-22 | $9.43 | $10.08 | 177 | — | — |
| 2008-10-21 | $9.44 | $10.10 | 0 | — | — |
| 2008-10-20 | $9.44 | $10.10 | 354 | — | — |
| 2008-10-17 | $9.61 | $10.28 | 1,592 | — | — |
| 2008-10-16 | $9.32 | $9.97 | 531 | — | — |
| 2008-10-15 | $9.26 | $9.90 | 707 | — | — |
| 2008-10-14 | $9.47 | $10.13 | 12,733 | — | — |
| 2008-10-13 | $10.03 | $10.72 | 1,945 | — | — |
| 2008-10-10 | $9.33 | $9.98 | 6,367 | — | — |
| 2008-10-09 | $10.34 | $11.06 | 2,476 | — | — |
| 2008-10-08 | $11.31 | $12.09 | 4,952 | — | — |
| 2008-10-07 | $11.51 | $12.30 | 0 | — | — |
| 2008-10-06 | $11.51 | $12.30 | 4,952 | — | — |
| 2008-10-03 | $12.24 | $13.09 | 11,318 | — | — |
| 2008-10-02 | $13.08 | $13.99 | 0 | — | — |
| 2008-10-01 | $13.08 | $13.99 | 4,421 | — | — |
| 2008-09-30 | $12.48 | $13.34 | 3,891 | — | — |
| 2008-09-29 | $12.26 | $13.11 | 5,482 | — | — |
| 2008-09-26 | $12.72 | $13.60 | 5,482 | — | — |
| 2008-09-25 | $12.35 | $13.20 | 0 | — | — |
| 2008-09-24 | $12.35 | $13.20 | 0 | — | — |
| 2008-09-23 | $12.35 | $13.20 | 4,421 | — | — |
| 2008-09-22 | $12.72 | $13.60 | 3,006 | — | — |
| 2008-09-19 | $13.41 | $14.34 | 884 | — | — |
| 2008-09-18 | $13.16 | $14.07 | 7,781 | — | — |
| 2008-09-17 | $12.50 | $13.36 | 4,952 | — | — |
| 2008-09-16 | $13.21 | $14.13 | 177 | — | — |
| 2008-09-15 | $13.28 | $14.20 | 3,006 | — | — |
| 2008-09-12 | $13.76 | $14.72 | 4,068 | — | — |
| 2008-09-11 | $13.98 | $14.95 | 1,415 | — | — |
| 2008-09-10 | $14.02 | $14.99 | 5,306 | — | — |
| 2008-09-09 | $14.15 | $15.13 | 13,264 | — | — |
| 2008-09-08 | $14.14 | $15.12 | 1,061 | — | — |
| 2008-09-05 | $13.57 | $14.51 | 177 | — | — |
| 2008-09-04 | $13.79 | $14.74 | 1,061 | — | — |
| 2008-09-03 | $14.09 | $15.07 | 3,183 | — | — |
| 2008-09-02 | $13.43 | $14.36 | 531 | — | — |
| 2008-08-29 | $13.71 | $14.66 | 0 | — | — |
| 2008-08-28 | $13.71 | $14.66 | 2,830 | — | — |
| 2008-08-27 | $13.51 | $14.43 | 2,653 | — | — |
| 2008-08-26 | $13.15 | $14.05 | 354 | — | — |
| 2008-08-25 | $13.23 | $14.13 | 1,061 | — | — |
| 2008-08-22 | $13.40 | $14.32 | 884 | — | — |
| 2008-08-21 | $13.41 | $14.33 | 531 | — | — |
| 2008-08-20 | $13.68 | $14.62 | 2,122 | — | — |
| 2008-08-19 | $13.37 | $14.29 | 2,476 | — | — |
| 2008-08-18 | $13.50 | $14.43 | 884 | — | — |
| 2008-08-15 | $13.49 | $14.41 | 1,769 | — | — |
| 2008-08-14 | $13.57 | $14.50 | 531 | — | — |
| 2008-08-13 | $13.47 | $14.40 | 531 | — | — |
| 2008-08-12 | $13.84 | $14.79 | 1,945 | — | — |
| 2008-08-11 | $13.88 | $14.83 | 3,006 | — | — |
| 2008-08-08 | $13.34 | $14.25 | 31,302 | — | — |
| 2008-08-07 | $13.02 | $13.91 | 884 | — | — |
| 2008-08-06 | $13.27 | $14.17 | 1,061 | — | — |
| 2008-08-05 | $13.29 | $14.20 | 53,409 | — | — |
| 2008-08-04 | $12.94 | $13.83 | 15,209 | — | — |
| 2008-08-01 | $13.29 | $14.20 | 0 | — | — |
| 2008-07-31 | $13.29 | $14.20 | 0 | — | — |
| 2008-07-30 | $13.29 | $14.20 | 4,775 | — | — |
| 2008-07-29 | $13.20 | $14.11 | 13,971 | — | — |
| 2008-07-28 | $13.25 | $14.16 | 707 | — | — |
| 2008-07-25 | $13.70 | $14.64 | 177 | — | — |
| 2008-07-24 | $13.25 | $14.16 | 2,122 | — | — |
| 2008-07-23 | $13.15 | $14.05 | 2,122 | — | — |
| 2008-07-22 | $12.72 | $13.59 | 1,592 | — | — |
| 2008-07-21 | $12.72 | $13.59 | 3,714 | — | — |
| 2008-07-18 | $12.81 | $13.69 | 177 | — | — |
| 2008-07-17 | $12.39 | $13.24 | 1,415 | — | — |
| 2008-07-16 | $12.15 | $12.98 | 0 | — | — |
| 2008-07-15 | $12.15 | $12.98 | 884 | — | — |
| 2008-07-14 | $11.40 | $12.18 | 0 | — | — |
| 2008-07-11 | $11.40 | $12.18 | 0 | — | — |
| 2008-07-10 | $11.40 | $12.18 | 177 | — | — |
| 2008-07-09 | $11.45 | $12.24 | 531 | — | — |
| 2008-07-08 | $11.48 | $12.27 | 0 | — | — |
| 2008-07-07 | $11.48 | $12.27 | 177 | — | — |
| 2008-07-03 | $11.03 | $11.78 | 0 | — | — |
| 2008-07-02 | $11.03 | $11.78 | 0 | — | — |
| 2008-07-01 | $11.03 | $11.78 | 3,714 | — | — |
| 2008-06-30 | $11.32 | $12.10 | 177 | — | — |
| 2008-06-27 | $11.44 | $12.22 | 884 | — | — |
| 2008-06-26 | $12.03 | $12.85 | 2,299 | — | — |
| 2008-06-25 | $12.58 | $13.44 | 3,360 | — | — |
| 2008-06-24 | $12.30 | $13.14 | 0 | — | — |
| 2008-06-23 | $12.30 | $13.14 | 9,904 | — | — |
| 2008-06-20 | $13.32 | $14.23 | 3,183 | — | — |
| 2008-06-19 | $12.86 | $13.75 | 531 | — | — |
| 2008-06-18 | $12.13 | $12.96 | 0 | — | — |
| 2008-06-17 | $12.13 | $12.96 | 0 | — | — |
| 2008-06-16 | $12.13 | $12.96 | 177 | — | — |
| 2008-06-13 | $11.68 | $12.48 | 0 | — | — |
| 2008-06-12 | $11.68 | $12.48 | 354 | — | — |
| 2008-06-11 | $11.75 | $12.56 | 884 | — | — |
| 2008-06-10 | $12.06 | $12.89 | 9,373 | — | — |
| 2008-06-09 | $11.23 | $12.00 | 3,891 | — | — |
| 2008-06-06 | $11.48 | $12.27 | 0 | — | — |
| 2008-06-05 | $11.48 | $12.27 | 177 | — | — |
| 2008-06-04 | $11.48 | $12.27 | 2,653 | — | — |
| 2008-06-03 | $11.11 | $11.86 | 0 | — | — |
| 2008-06-02 | $11.11 | $11.86 | 0 | — | — |
| 2008-05-30 | $11.11 | $11.86 | 0 | — | — |
| 2008-05-29 | $11.11 | $11.86 | 0 | — | — |
| 2008-05-28 | $11.11 | $11.86 | 0 | — | — |
| 2008-05-27 | $11.11 | $11.86 | 1,592 | — | — |
| 2008-05-23 | $11.10 | $11.85 | 1,415 | — | — |
| 2008-05-22 | $11.73 | $12.53 | 531 | — | — |
| 2008-05-21 | $11.59 | $12.38 | 884 | — | — |
| 2008-05-20 | $11.93 | $12.74 | 354 | — | — |
| 2008-05-19 | $12.27 | $13.10 | 2,830 | — | — |
| 2008-05-16 | $12.27 | $13.10 | 0 | — | — |
| 2008-05-15 | $12.27 | $13.10 | 177 | — | — |
| 2008-05-14 | $12.72 | $13.58 | 0 | — | — |
| 2008-05-13 | $12.72 | $13.58 | 354 | — | — |
| 2008-05-12 | $12.44 | $13.28 | 0 | — | — |
| 2008-05-09 | $12.44 | $13.28 | 1,061 | — | — |
| 2008-05-08 | $11.59 | $12.38 | 0 | — | — |
| 2008-05-07 | $11.59 | $12.38 | 5,836 | — | — |
| 2008-05-06 | $11.87 | $12.67 | 1,415 | — | — |
| 2008-05-05 | $12.33 | $13.16 | 0 | — | — |
| 2008-05-02 | $12.33 | $13.16 | 177 | — | — |
| 2008-05-01 | $12.67 | $13.52 | 0 | — | — |
| 2008-04-30 | $12.67 | $13.52 | 177 | — | — |
| 2008-04-29 | $13.01 | $13.89 | 0 | — | — |
| 2008-04-28 | $13.01 | $13.89 | 0 | — | — |
| 2008-04-25 | $13.01 | $13.89 | 707 | — | — |
| 2008-04-24 | $12.95 | $13.83 | 3,537 | — | — |
| 2008-04-23 | $11.65 | $12.44 | 33,602 | — | — |
| 2008-04-22 | $10.74 | $11.47 | 1,415 | — | — |
| 2008-04-21 | $11.37 | $12.13 | 177 | — | — |
| 2008-04-18 | $11.70 | $12.50 | 177 | — | — |
| 2008-04-17 | $11.37 | $12.13 | 0 | — | — |
| 2008-04-16 | $11.37 | $12.13 | 177 | — | — |
| 2008-04-15 | $11.31 | $12.07 | 177 | — | — |
| 2008-04-14 | $11.03 | $11.77 | 354 | — | — |
| 2008-04-11 | $11.03 | $11.77 | 0 | — | — |
| 2008-04-10 | $11.03 | $11.77 | 3,714 | — | — |
| 2008-04-09 | $11.31 | $12.07 | 0 | — | — |
| 2008-04-08 | $11.31 | $12.07 | 354 | — | — |
| 2008-04-07 | $11.31 | $12.07 | 531 | — | — |
| 2008-04-04 | $11.42 | $12.20 | 0 | — | — |
| 2008-04-03 | $11.42 | $12.20 | 0 | — | — |
| 2008-04-02 | $11.42 | $12.20 | 177 | — | — |
| 2008-04-01 | $11.08 | $11.83 | 177 | — | — |
| 2008-03-31 | $10.74 | $11.47 | 707 | — | — |
| 2008-03-28 | $10.88 | $11.62 | 0 | — | — |
| 2008-03-27 | $10.88 | $11.62 | 14,855 | — | — |
| 2008-03-26 | $11.39 | $12.16 | 3,006 | — | — |
| 2008-03-25 | $11.37 | $12.13 | 14,502 | — | — |
| 2008-03-24 | $11.37 | $12.13 | 2,653 | — | — |
| 2008-03-20 | $11.39 | $12.16 | 707 | — | — |
| 2008-03-19 | $10.72 | $11.44 | 884 | — | — |
| 2008-03-18 | $10.72 | $11.44 | 177 | — | — |
| 2008-03-17 | $10.49 | $11.20 | 354 | — | — |
| 2008-03-14 | $10.49 | $11.20 | 4,244 | — | — |
| 2008-03-13 | $10.69 | $11.41 | 2,299 | — | — |
| 2008-03-12 | $10.73 | $11.46 | 4,421 | — | — |
| 2008-03-11 | $10.51 | $11.22 | 0 | — | — |
| 2008-03-10 | $10.51 | $11.22 | 354 | — | — |
| 2008-03-07 | $10.28 | $10.98 | 0 | — | — |
| 2008-03-06 | $10.28 | $10.98 | 177 | — | — |
| 2008-03-05 | $10.52 | $11.24 | 1,061 | — | — |
| 2008-03-04 | $10.31 | $11.00 | 1,238 | — | — |
| 2008-03-03 | $10.12 | $10.80 | 2,830 | — | — |
| 2008-02-29 | $10.32 | $11.01 | 2,476 | — | — |
| 2008-02-28 | $10.46 | $11.16 | 884 | — | — |
| 2008-02-27 | $10.69 | $11.40 | 177 | — | — |
| 2008-02-26 | $10.46 | $11.16 | 707 | — | — |
| 2008-02-25 | $10.18 | $10.86 | 3,537 | — | — |
| 2008-02-22 | $9.98 | $10.65 | 177 | — | — |
| 2008-02-21 | $9.75 | $10.40 | 1,415 | — | — |
| 2008-02-20 | $10.43 | $11.13 | 3,714 | — | — |
| 2008-02-19 | $9.61 | $10.25 | 4,244 | — | — |
| 2008-02-15 | $9.81 | $10.47 | 531 | — | — |
| 2008-02-14 | $9.67 | $10.31 | 1,238 | — | — |
| 2008-02-13 | $9.69 | $10.33 | 884 | — | — |
| 2008-02-12 | $9.75 | $10.40 | 4,068 | — | — |
| 2008-02-11 | $9.84 | $10.50 | 0 | — | — |
| 2008-02-08 | $9.84 | $10.50 | 531 | — | — |
| 2008-02-07 | $9.75 | $10.40 | 2,299 | — | — |
| 2008-02-06 | $9.39 | $10.01 | 7,251 | — | — |
| 2008-02-05 | $9.53 | $10.16 | 354 | — | — |
| 2008-02-04 | $9.61 | $10.25 | 2,476 | — | — |
| 2008-02-01 | $9.64 | $10.28 | 177 | — | — |
| 2008-01-31 | $9.67 | $10.31 | 6,897 | — | — |
| 2008-01-30 | $9.90 | $10.56 | 0 | — | — |
| 2008-01-29 | $9.90 | $10.56 | 354 | — | — |
| 2008-01-28 | $9.61 | $10.25 | 0 | — | — |
| 2008-01-25 | $9.61 | $10.25 | 531 | — | — |
| 2008-01-24 | $10.07 | $10.74 | 1,415 | — | — |
| 2008-01-23 | $9.75 | $10.40 | 3,891 | — | — |
| 2008-01-22 | $9.05 | $9.65 | 10,434 | — | — |
| 2008-01-18 | $8.07 | $8.61 | 1,238 | — | — |
| 2008-01-17 | $8.35 | $8.91 | 884 | — | — |
| 2008-01-16 | $8.55 | $9.12 | 0 | — | — |
| 2008-01-15 | $8.55 | $9.12 | 884 | — | — |
| 2008-01-14 | $8.36 | $8.92 | 531 | — | — |
| 2008-01-11 | $8.78 | $9.36 | 2,299 | — | — |
| 2008-01-10 | $9.05 | $9.65 | 177 | — | — |
| 2008-01-09 | $8.82 | $9.41 | 1,415 | — | — |
| 2008-01-08 | $9.05 | $9.65 | 177 | — | — |
| 2008-01-07 | $9.27 | $9.89 | 1,061 | — | — |
| 2008-01-04 | $9.12 | $9.73 | 1,415 | — | — |
| 2008-01-03 | $9.49 | $10.12 | 4,244 | — | — |
| 2008-01-02 | $9.51 | $10.15 | 1,945 | — | — |