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
- 1993-10-06 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 | $10.00 | $10.96 | 1,600 | — | — |
| 2008-12-30 | $10.19 | $11.17 | 10,400 | — | — |
| 2008-12-29 | $9.76 | $10.69 | 7,200 | — | — |
| 2008-12-26 | $11.25 | $12.33 | 0 | — | — |
| 2008-12-24 | $11.25 | $12.33 | 0 | — | — |
| 2008-12-23 | $11.25 | $12.33 | 0 | — | — |
| 2008-12-22 | $11.25 | $12.33 | 18,000 | — | — |
| 2008-12-19 | $11.05 | $12.11 | 400 | — | — |
| 2008-12-18 | $11.01 | $12.06 | 900 | — | — |
| 2008-12-17 | $11.50 | $12.56 | 400 | — | — |
| 2008-12-16 | $11.75 | $12.83 | 100 | — | — |
| 2008-12-15 | $11.69 | $12.76 | 4,800 | — | — |
| 2008-12-12 | $10.49 | $11.45 | 300 | — | — |
| 2008-12-11 | $9.90 | $10.81 | 201,900 | — | — |
| 2008-12-10 | $10.65 | $11.63 | 10,000 | — | — |
| 2008-12-09 | $10.07 | $11.00 | 0 | — | — |
| 2008-12-08 | $10.07 | $11.00 | 0 | — | — |
| 2008-12-05 | $10.07 | $11.00 | 300 | — | — |
| 2008-12-04 | $11.70 | $12.77 | 7,500 | — | — |
| 2008-12-03 | $11.36 | $12.40 | 5,700 | — | — |
| 2008-12-02 | $11.35 | $12.39 | 3,400 | — | — |
| 2008-12-01 | $11.70 | $12.77 | 2,100 | — | — |
| 2008-11-28 | $10.86 | $11.86 | 0 | — | — |
| 2008-11-26 | $10.86 | $11.86 | 800 | — | — |
| 2008-11-25 | $10.95 | $11.96 | 500 | — | — |
| 2008-11-24 | $10.16 | $11.09 | 1,000 | — | — |
| 2008-11-21 | $10.50 | $11.46 | 2,300 | — | — |
| 2008-11-20 | $12.16 | $13.28 | 300 | — | — |
| 2008-11-19 | $13.44 | $14.67 | 2,200 | — | — |
| 2008-11-18 | $11.56 | $12.62 | 2,200 | — | — |
| 2008-11-17 | $14.24 | $15.55 | 2,000 | — | — |
| 2008-11-14 | $13.48 | $14.72 | 1,800 | — | — |
| 2008-11-13 | $13.20 | $14.41 | 0 | — | — |
| 2008-11-12 | $13.20 | $14.41 | 1,200 | — | — |
| 2008-11-11 | $13.15 | $14.36 | 1,600 | — | — |
| 2008-11-10 | $13.35 | $14.58 | 200 | — | — |
| 2008-11-07 | $13.50 | $14.74 | 6,800 | — | — |
| 2008-11-06 | $12.77 | $13.94 | 8,000 | — | — |
| 2008-11-05 | $13.60 | $14.85 | 1,400 | — | — |
| 2008-11-04 | $14.01 | $15.30 | 1,600 | — | — |
| 2008-11-03 | $13.76 | $15.02 | 0 | — | — |
| 2008-10-31 | $13.76 | $15.02 | 400 | — | — |
| 2008-10-30 | $14.00 | $15.29 | 0 | — | — |
| 2008-10-29 | $14.00 | $15.29 | 16,300 | — | — |
| 2008-10-28 | $13.49 | $14.73 | 1,500 | — | — |
| 2008-10-27 | $13.00 | $14.19 | 1,100 | — | — |
| 2008-10-24 | $12.99 | $14.18 | 0 | — | — |
| 2008-10-23 | $12.99 | $14.18 | 0 | — | — |
| 2008-10-22 | $12.99 | $14.18 | 1,100 | — | — |
| 2008-10-21 | $13.02 | $14.22 | 4,900 | — | — |
| 2008-10-20 | $11.78 | $12.86 | 0 | — | — |
| 2008-10-17 | $11.78 | $12.86 | 1,100 | — | — |
| 2008-10-16 | $12.44 | $13.58 | 2,000 | — | — |
| 2008-10-15 | $11.50 | $12.56 | 5,900 | — | — |
| 2008-10-14 | $11.80 | $12.88 | 15,000 | — | — |
| 2008-10-13 | $11.70 | $12.77 | 6,100 | — | — |
| 2008-10-10 | $12.00 | $13.10 | 5,800 | — | — |
| 2008-10-09 | $12.50 | $13.65 | 2,500 | — | — |
| 2008-10-08 | $13.30 | $14.52 | 0 | — | — |
| 2008-10-07 | $13.30 | $14.52 | 0 | — | — |
| 2008-10-06 | $13.30 | $14.52 | 3,500 | — | — |
| 2008-10-03 | $13.30 | $14.52 | 1,300 | — | — |
| 2008-10-02 | $13.30 | $14.52 | 200 | — | — |
| 2008-10-01 | $13.50 | $14.74 | 2,100 | — | — |
| 2008-09-30 | $13.30 | $14.52 | 6,700 | — | — |
| 2008-09-29 | $14.11 | $15.41 | 2,900 | — | — |
| 2008-09-26 | $14.83 | $16.19 | 200 | — | — |
| 2008-09-25 | $14.10 | $15.40 | 2,300 | — | — |
| 2008-09-24 | $14.10 | $15.40 | 181,000 | — | — |
| 2008-09-23 | $14.10 | $15.40 | 300 | — | — |
| 2008-09-22 | $14.10 | $15.40 | 14,000 | — | — |
| 2008-09-19 | $14.65 | $16.00 | 21,400 | — | — |
| 2008-09-18 | $14.00 | $15.29 | 1,900 | — | — |
| 2008-09-17 | $13.31 | $14.53 | 2,600 | — | — |
| 2008-09-16 | $13.50 | $14.74 | 900 | — | — |
| 2008-09-15 | $13.85 | $15.12 | 5,500 | — | — |
| 2008-09-12 | $13.99 | $15.28 | 1,200 | — | — |
| 2008-09-11 | $13.60 | $14.85 | 500 | — | — |
| 2008-09-10 | $13.59 | $14.84 | 1,300 | — | — |
| 2008-09-09 | $13.50 | $14.74 | 0 | — | — |
| 2008-09-08 | $13.50 | $14.74 | 700 | — | — |
| 2008-09-05 | $13.97 | $15.25 | 200 | — | — |
| 2008-09-04 | $13.75 | $15.01 | 7,300 | — | — |
| 2008-09-03 | $14.02 | $15.31 | 2,600 | — | — |
| 2008-09-02 | $13.50 | $14.74 | 4,200 | — | — |
| 2008-08-29 | $13.35 | $14.58 | 4,600 | — | — |
| 2008-08-28 | $13.10 | $14.30 | 2,900 | — | — |
| 2008-08-27 | $14.00 | $15.29 | 1,100 | — | — |
| 2008-08-26 | $13.92 | $15.20 | 2,300 | — | — |
| 2008-08-25 | $13.99 | $15.28 | 2,300 | — | — |
| 2008-08-22 | $14.00 | $15.29 | 6,300 | — | — |
| 2008-08-21 | $13.76 | $15.02 | 0 | — | — |
| 2008-08-20 | $13.76 | $15.02 | 2,100 | — | — |
| 2008-08-19 | $13.93 | $15.21 | 0 | — | — |
| 2008-08-18 | $13.93 | $15.21 | 1,500 | — | — |
| 2008-08-15 | $13.75 | $15.01 | 3,600 | — | — |
| 2008-08-14 | $12.73 | $13.90 | 18,300 | — | — |
| 2008-08-13 | $13.35 | $14.58 | 0 | — | — |
| 2008-08-12 | $13.35 | $14.58 | 1,800 | — | — |
| 2008-08-11 | $13.11 | $14.31 | 1,600 | — | — |
| 2008-08-08 | $13.00 | $14.19 | 3,700 | — | — |
| 2008-08-07 | $13.65 | $14.90 | 0 | — | — |
| 2008-08-06 | $13.65 | $14.90 | 0 | — | — |
| 2008-08-05 | $13.65 | $14.90 | 1,500 | — | — |
| 2008-08-04 | $13.01 | $14.21 | 1,100 | — | — |
| 2008-08-01 | $13.25 | $14.47 | 400 | — | — |
| 2008-07-31 | $13.25 | $14.47 | 700 | — | — |
| 2008-07-30 | $13.01 | $14.21 | 0 | — | — |
| 2008-07-29 | $13.01 | $14.21 | 0 | — | — |
| 2008-07-28 | $13.01 | $14.21 | 4,500 | — | — |
| 2008-07-25 | $12.92 | $14.11 | 200 | — | — |
| 2008-07-24 | $12.50 | $13.65 | 1,700 | — | — |
| 2008-07-23 | $12.84 | $14.02 | 500 | — | — |
| 2008-07-22 | $10.00 | $10.92 | 600 | — | — |
| 2008-07-21 | $10.77 | $11.76 | 14,100 | — | — |
| 2008-07-18 | $10.52 | $11.49 | 14,700 | — | — |
| 2008-07-17 | $10.60 | $11.57 | 9,400 | — | — |
| 2008-07-16 | $10.22 | $11.16 | 400 | — | — |
| 2008-07-15 | $10.25 | $11.19 | 400 | — | — |
| 2008-07-14 | $10.01 | $10.93 | 5,200 | — | — |
| 2008-07-11 | $10.10 | $11.03 | 4,600 | — | — |
| 2008-07-10 | $10.26 | $11.20 | 600 | — | — |
| 2008-07-09 | $10.75 | $11.74 | 2,400 | — | — |
| 2008-07-08 | $11.75 | $12.83 | 182,700 | — | — |
| 2008-07-07 | $11.50 | $12.56 | 1,600 | — | — |
| 2008-07-03 | $11.50 | $12.56 | 400 | — | — |
| 2008-07-02 | $11.51 | $12.57 | 2,000 | — | — |
| 2008-07-01 | $12.50 | $13.65 | 1,100 | — | — |
| 2008-06-30 | $12.51 | $13.66 | 100 | — | — |
| 2008-06-27 | $12.35 | $13.48 | 1,700 | — | — |
| 2008-06-26 | $12.66 | $13.82 | 1,900 | — | — |
| 2008-06-25 | $13.50 | $14.74 | 2,600 | — | — |
| 2008-06-24 | $14.99 | $16.37 | 0 | — | — |
| 2008-06-23 | $14.99 | $16.37 | 900 | — | — |
| 2008-06-20 | $12.57 | $13.72 | 1,000 | — | — |
| 2008-06-19 | $13.44 | $14.67 | 5,200 | — | — |
| 2008-06-18 | $14.06 | $15.31 | 1,400 | — | — |
| 2008-06-17 | $14.64 | $15.94 | 100 | — | — |
| 2008-06-16 | $14.70 | $16.00 | 500 | — | — |
| 2008-06-13 | $14.51 | $15.80 | 8,000 | — | — |
| 2008-06-12 | $14.89 | $16.21 | 2,300 | — | — |
| 2008-06-11 | $14.75 | $16.06 | 1,300 | — | — |
| 2008-06-10 | $15.00 | $16.33 | 900 | — | — |
| 2008-06-09 | $14.75 | $16.06 | 5,400 | — | — |
| 2008-06-06 | $15.00 | $16.33 | 1,100 | — | — |
| 2008-06-05 | $15.50 | $16.88 | 1,000 | — | — |
| 2008-06-04 | $15.00 | $16.33 | 4,900 | — | — |
| 2008-06-03 | $15.00 | $16.33 | 4,200 | — | — |
| 2008-06-02 | $15.00 | $16.33 | 400 | — | — |
| 2008-05-30 | $15.00 | $16.33 | 1,400 | — | — |
| 2008-05-29 | $15.00 | $16.33 | 2,100 | — | — |
| 2008-05-28 | $15.00 | $16.33 | 0 | — | — |
| 2008-05-27 | $15.00 | $16.33 | 0 | — | — |
| 2008-05-23 | $15.00 | $16.33 | 400 | — | — |
| 2008-05-22 | $15.01 | $16.34 | 0 | — | — |
| 2008-05-21 | $15.01 | $16.34 | 100 | — | — |
| 2008-05-20 | $15.04 | $16.38 | 200 | — | — |
| 2008-05-19 | $15.21 | $16.56 | 0 | — | — |
| 2008-05-16 | $15.21 | $16.56 | 0 | — | — |
| 2008-05-15 | $15.21 | $16.56 | 1,000 | — | — |
| 2008-05-14 | $15.25 | $16.60 | 0 | — | — |
| 2008-05-13 | $15.25 | $16.60 | 400 | — | — |
| 2008-05-12 | $15.15 | $16.49 | 12,600 | — | — |
| 2008-05-09 | $15.10 | $16.44 | 700 | — | — |
| 2008-05-08 | $16.20 | $17.64 | 0 | — | — |
| 2008-05-07 | $16.20 | $17.64 | 300 | — | — |
| 2008-05-06 | $16.14 | $17.57 | 1,100 | — | — |
| 2008-05-05 | $15.00 | $16.33 | 200 | — | — |
| 2008-05-02 | $15.60 | $16.98 | 1,000 | — | — |
| 2008-05-01 | $15.00 | $16.33 | 600 | — | — |
| 2008-04-30 | $15.15 | $16.49 | 2,100 | — | — |
| 2008-04-29 | $15.00 | $16.33 | 100 | — | — |
| 2008-04-28 | $15.00 | $16.33 | 3,900 | — | — |
| 2008-04-25 | $15.01 | $16.34 | 900 | — | — |
| 2008-04-24 | $15.10 | $16.44 | 100 | — | — |
| 2008-04-23 | $15.35 | $16.71 | 8,600 | — | — |
| 2008-04-22 | $15.01 | $16.34 | 500 | — | — |
| 2008-04-21 | $15.04 | $16.38 | 1,800 | — | — |
| 2008-04-18 | $15.50 | $16.88 | 4,700 | — | — |
| 2008-04-17 | $15.05 | $16.39 | 100 | — | — |
| 2008-04-16 | $15.05 | $16.39 | 2,500 | — | — |
| 2008-04-15 | $15.05 | $16.39 | 400 | — | — |
| 2008-04-14 | $15.05 | $16.39 | 1,400 | — | — |
| 2008-04-11 | $16.16 | $17.59 | 200 | — | — |
| 2008-04-10 | $16.20 | $17.64 | 100 | — | — |
| 2008-04-09 | $16.20 | $17.64 | 7,400 | — | — |
| 2008-04-08 | $15.10 | $16.44 | 0 | — | — |
| 2008-04-07 | $15.10 | $16.44 | 11,900 | — | — |
| 2008-04-04 | $15.50 | $16.88 | 3,700 | — | — |
| 2008-04-03 | $15.05 | $16.39 | 2,400 | — | — |
| 2008-04-02 | $14.90 | $16.22 | 800 | — | — |
| 2008-04-01 | $15.49 | $16.87 | 400 | — | — |
| 2008-03-31 | $14.90 | $16.22 | 1,000 | — | — |
| 2008-03-28 | $15.00 | $16.33 | 0 | — | — |
| 2008-03-27 | $15.00 | $16.33 | 200 | — | — |
| 2008-03-26 | $15.00 | $16.33 | 0 | — | — |
| 2008-03-25 | $15.00 | $16.33 | 0 | — | — |
| 2008-03-24 | $15.00 | $16.33 | 0 | — | — |
| 2008-03-20 | $15.00 | $16.33 | 100 | — | — |
| 2008-03-19 | $15.00 | $16.33 | 0 | — | — |
| 2008-03-18 | $15.00 | $16.33 | 0 | — | — |
| 2008-03-17 | $15.00 | $16.33 | 500 | — | — |
| 2008-03-14 | $15.35 | $16.71 | 0 | — | — |
| 2008-03-13 | $15.35 | $16.71 | 800 | — | — |
| 2008-03-12 | $15.00 | $16.33 | 400 | — | — |
| 2008-03-11 | $15.75 | $17.15 | 900 | — | — |
| 2008-03-10 | $15.69 | $17.08 | 9,400 | — | — |
| 2008-03-07 | $15.12 | $16.46 | 0 | — | — |
| 2008-03-06 | $15.12 | $16.46 | 0 | — | — |
| 2008-03-05 | $15.12 | $16.46 | 2,500 | — | — |
| 2008-03-04 | $15.17 | $16.52 | 600 | — | — |
| 2008-03-03 | $16.13 | $17.56 | 600 | — | — |
| 2008-02-29 | $16.04 | $17.46 | 300 | — | — |
| 2008-02-28 | $15.96 | $17.38 | 2,800 | — | — |
| 2008-02-27 | $15.20 | $16.55 | 1,400 | — | — |
| 2008-02-26 | $16.25 | $17.69 | 0 | — | — |
| 2008-02-25 | $16.25 | $17.69 | 0 | — | — |
| 2008-02-22 | $16.25 | $17.69 | 400 | — | — |
| 2008-02-21 | $16.38 | $17.83 | 1,400 | — | — |
| 2008-02-20 | $15.45 | $16.82 | 1,100 | — | — |
| 2008-02-19 | $15.35 | $16.71 | 1,700 | — | — |
| 2008-02-15 | $15.00 | $16.33 | 2,200 | — | — |
| 2008-02-14 | $15.30 | $16.66 | 0 | — | — |
| 2008-02-13 | $15.30 | $16.66 | 200 | — | — |
| 2008-02-12 | $14.96 | $16.29 | 0 | — | — |
| 2008-02-11 | $14.96 | $16.29 | 1,300 | — | — |
| 2008-02-08 | $15.69 | $17.08 | 3,100 | — | — |
| 2008-02-07 | $14.81 | $16.12 | 300 | — | — |
| 2008-02-06 | $15.44 | $16.81 | 400 | — | — |
| 2008-02-05 | $14.76 | $16.07 | 300 | — | — |
| 2008-02-04 | $15.62 | $17.01 | 0 | — | — |
| 2008-02-01 | $15.62 | $17.01 | 5,700 | — | — |
| 2008-01-31 | $15.01 | $16.34 | 3,400 | — | — |
| 2008-01-30 | $15.00 | $16.33 | 2,100 | — | — |
| 2008-01-29 | $15.00 | $16.33 | 600 | — | — |
| 2008-01-28 | $14.40 | $15.68 | 5,200 | — | — |
| 2008-01-25 | $14.25 | $15.52 | 600 | — | — |
| 2008-01-24 | $14.41 | $15.69 | 5,500 | — | — |
| 2008-01-23 | $14.40 | $15.68 | 1,100 | — | — |
| 2008-01-22 | $14.30 | $15.57 | 100 | — | — |
| 2008-01-18 | $15.00 | $16.33 | 2,700 | — | — |
| 2008-01-17 | $14.30 | $15.57 | 600 | — | — |
| 2008-01-16 | $14.65 | $15.95 | 1,700 | — | — |
| 2008-01-15 | $14.42 | $15.70 | 0 | — | — |
| 2008-01-14 | $14.42 | $15.70 | 600 | — | — |
| 2008-01-11 | $14.98 | $16.31 | 1,300 | — | — |
| 2008-01-10 | $14.50 | $15.79 | 2,900 | — | — |
| 2008-01-09 | $14.50 | $15.79 | 700 | — | — |
| 2008-01-08 | $14.89 | $16.21 | 200 | — | — |
| 2008-01-07 | $14.50 | $15.79 | 300 | — | — |
| 2008-01-04 | $14.30 | $15.57 | 5,100 | — | — |
| 2008-01-03 | $15.00 | $16.33 | 300 | — | — |
| 2008-01-02 | $14.35 | $15.62 | 2,800 | — | — |