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
- 1997-05-29 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 | $11.94 | $11.94 | 1,229,714 | — | — |
| 2008-12-30 | $12.37 | $12.37 | 964,377 | — | — |
| 2008-12-29 | $12.26 | $12.26 | 917,352 | — | — |
| 2008-12-26 | $12.20 | $12.20 | 435,651 | — | — |
| 2008-12-24 | $12.29 | $12.29 | 646,166 | — | — |
| 2008-12-23 | $12.08 | $12.08 | 1,899,028 | — | — |
| 2008-12-22 | $12.58 | $12.58 | 1,881,241 | — | — |
| 2008-12-19 | $12.27 | $12.27 | 2,400,708 | — | — |
| 2008-12-18 | $12.57 | $12.57 | 2,857,069 | — | — |
| 2008-12-17 | $12.39 | $12.39 | 3,695,721 | — | — |
| 2008-12-16 | $13.10 | $13.10 | 4,208,122 | — | — |
| 2008-12-15 | $11.58 | $11.58 | 3,530,525 | — | — |
| 2008-12-12 | $11.78 | $11.78 | 4,787,041 | — | — |
| 2008-12-11 | $11.08 | $11.08 | 3,406,749 | — | — |
| 2008-12-10 | $12.24 | $12.24 | 2,575,894 | — | — |
| 2008-12-09 | $12.12 | $12.12 | 4,223,960 | — | — |
| 2008-12-08 | $12.62 | $12.62 | 4,366,984 | — | — |
| 2008-12-05 | $11.61 | $11.61 | 2,545,438 | — | — |
| 2008-12-04 | $10.54 | $10.54 | 2,349,785 | — | — |
| 2008-12-03 | $10.42 | $10.42 | 2,487,692 | — | — |
| 2008-12-02 | $10.29 | $10.29 | 2,025,240 | — | — |
| 2008-12-01 | $9.50 | $9.50 | 3,262,994 | — | — |
| 2008-11-28 | $10.78 | $10.78 | 866,916 | — | — |
| 2008-11-26 | $10.35 | $10.35 | 2,168,264 | — | — |
| 2008-11-25 | $10.31 | $10.31 | 2,078,599 | — | — |
| 2008-11-24 | $10.29 | $10.29 | 2,983,525 | — | — |
| 2008-11-21 | $9.54 | $9.54 | 4,033,667 | — | — |
| 2008-11-20 | $8.60 | $8.60 | 3,202,325 | — | — |
| 2008-11-19 | $8.53 | $8.53 | 1,483,600 | — | — |
| 2008-11-18 | $9.25 | $9.25 | 1,515,275 | — | — |
| 2008-11-17 | $9.12 | $9.12 | 1,512,107 | — | — |
| 2008-11-14 | $9.63 | $9.63 | 2,389,256 | — | — |
| 2008-11-13 | $10.28 | $10.28 | 2,558,108 | — | — |
| 2008-11-12 | $9.63 | $9.63 | 1,925,586 | — | — |
| 2008-11-11 | $10.09 | $10.09 | 2,380,729 | — | — |
| 2008-11-10 | $10.60 | $10.60 | 2,239,166 | — | — |
| 2008-11-07 | $10.56 | $10.56 | 2,933,576 | — | — |
| 2008-11-06 | $10.32 | $10.32 | 3,342,669 | — | — |
| 2008-11-05 | $10.25 | $10.25 | 3,044,925 | — | — |
| 2008-11-04 | $10.56 | $10.56 | 2,976,946 | — | — |
| 2008-11-03 | $9.20 | $9.20 | 1,539,396 | — | — |
| 2008-10-31 | $9.14 | $9.14 | 2,122,701 | — | — |
| 2008-10-30 | $9.12 | $9.12 | 1,940,205 | — | — |
| 2008-10-29 | $8.64 | $8.64 | 2,801,760 | — | — |
| 2008-10-28 | $9.43 | $9.43 | 5,178,103 | — | — |
| 2008-10-27 | $8.05 | $8.05 | 2,345,886 | — | — |
| 2008-10-24 | $8.08 | $8.08 | 2,658,980 | — | — |
| 2008-10-23 | $8.04 | $8.04 | 2,376,099 | — | — |
| 2008-10-22 | $7.99 | $7.99 | 4,979,770 | — | — |
| 2008-10-21 | $8.09 | $8.09 | 1,691,436 | — | — |
| 2008-10-20 | $8.44 | $8.44 | 2,375,612 | — | — |
| 2008-10-17 | $7.99 | $7.99 | 3,068,072 | — | — |
| 2008-10-16 | $7.84 | $7.84 | 3,573,651 | — | — |
| 2008-10-15 | $6.77 | $6.77 | 6,017,973 | — | — |
| 2008-10-14 | $7.26 | $7.26 | 4,736,361 | — | — |
| 2008-10-13 | $7.58 | $7.58 | 7,014,755 | — | — |
| 2008-10-10 | $6.97 | $6.97 | 6,033,811 | — | — |
| 2008-10-09 | $6.57 | $6.57 | 3,397,247 | — | — |
| 2008-10-08 | $7.07 | $7.07 | 6,740,890 | — | — |
| 2008-10-07 | $6.83 | $6.83 | 5,576,231 | — | — |
| 2008-10-06 | $7.21 | $7.21 | 5,606,200 | — | — |
| 2008-10-03 | $7.63 | $7.63 | 5,914,908 | — | — |
| 2008-10-02 | $7.86 | $7.86 | 5,200,519 | — | — |
| 2008-10-01 | $8.72 | $8.72 | 3,627,255 | — | — |
| 2008-09-30 | $9.21 | $9.21 | 4,007,596 | — | — |
| 2008-09-29 | $9.09 | $9.09 | 3,630,422 | — | — |
| 2008-09-26 | $10.39 | $10.39 | 2,283,024 | — | — |
| 2008-09-25 | $10.45 | $10.45 | 1,813,262 | — | — |
| 2008-09-24 | $10.47 | $10.47 | 2,368,302 | — | — |
| 2008-09-23 | $10.61 | $10.61 | 1,666,583 | — | — |
| 2008-09-22 | $10.39 | $10.39 | 2,555,184 | — | — |
| 2008-09-19 | $10.68 | $10.68 | 5,607,175 | — | — |
| 2008-09-18 | $10.79 | $10.79 | 5,549,917 | — | — |
| 2008-09-17 | $10.00 | $10.00 | 3,722,767 | — | — |
| 2008-09-16 | $10.47 | $10.47 | 2,519,367 | — | — |
| 2008-09-15 | $9.97 | $9.97 | 2,318,354 | — | — |
| 2008-09-12 | $10.24 | $10.24 | 2,112,224 | — | — |
| 2008-09-11 | $10.28 | $10.28 | 2,561,031 | — | — |
| 2008-09-10 | $9.91 | $9.91 | 1,954,824 | — | — |
| 2008-09-09 | $9.85 | $9.85 | 2,028,163 | — | — |
| 2008-09-08 | $9.49 | $9.49 | 2,134,640 | — | — |
| 2008-09-05 | $9.42 | $9.42 | 1,157,106 | — | — |
| 2008-09-04 | $9.47 | $9.47 | 1,472,636 | — | — |
| 2008-09-03 | $9.82 | $9.82 | 3,478,139 | — | — |
| 2008-09-02 | $9.98 | $9.98 | 3,776,126 | — | — |
| 2008-08-29 | $9.34 | $9.34 | 3,134,589 | — | — |
| 2008-08-28 | $9.55 | $9.55 | 3,388,719 | — | — |
| 2008-08-27 | $9.53 | $9.53 | 2,348,810 | — | — |
| 2008-08-26 | $9.53 | $9.53 | 2,129,523 | — | — |
| 2008-08-25 | $9.55 | $9.55 | 1,764,288 | — | — |
| 2008-08-22 | $10.03 | $10.03 | 1,245,308 | — | — |
| 2008-08-21 | $9.86 | $9.86 | 2,015,250 | — | — |
| 2008-08-20 | $9.75 | $9.75 | 2,031,331 | — | — |
| 2008-08-19 | $9.81 | $9.81 | 2,149,746 | — | — |
| 2008-08-18 | $10.35 | $10.35 | 3,598,504 | — | — |
| 2008-08-15 | $10.63 | $10.63 | 4,499,531 | — | — |
| 2008-08-14 | $10.06 | $10.06 | 2,851,222 | — | — |
| 2008-08-13 | $10.08 | $10.08 | 2,931,383 | — | — |
| 2008-08-12 | $10.87 | $10.87 | 3,223,035 | — | — |
| 2008-08-11 | $11.18 | $11.18 | 4,096,773 | — | — |
| 2008-08-08 | $10.90 | $10.90 | 4,253,198 | — | — |
| 2008-08-07 | $10.07 | $10.07 | 3,161,878 | — | — |
| 2008-08-06 | $10.35 | $10.35 | 2,985,961 | — | — |
| 2008-08-05 | $10.62 | $10.62 | 4,446,658 | — | — |
| 2008-08-04 | $9.56 | $9.56 | 3,526,870 | — | — |
| 2008-08-01 | $9.98 | $9.98 | 3,229,127 | — | — |
| 2008-07-31 | $9.99 | $9.99 | 4,730,270 | — | — |
| 2008-07-30 | $10.10 | $10.10 | 4,030,012 | — | — |
| 2008-07-29 | $11.00 | $11.00 | 9,050,472 | — | — |
| 2008-07-28 | $10.51 | $10.51 | 10,845,704 | — | — |
| 2008-07-25 | $14.08 | $14.08 | 2,756,684 | — | — |
| 2008-07-24 | $13.85 | $13.85 | 3,228,639 | — | — |
| 2008-07-23 | $14.37 | $14.37 | 6,723,591 | — | — |
| 2008-07-22 | $13.98 | $13.98 | 4,761,701 | — | — |
| 2008-07-21 | $12.87 | $12.87 | 5,156,418 | — | — |
| 2008-07-18 | $13.45 | $13.45 | 4,402,313 | — | — |
| 2008-07-17 | $13.40 | $13.40 | 4,503,916 | — | — |
| 2008-07-16 | $12.81 | $12.81 | 3,826,075 | — | — |
| 2008-07-15 | $11.56 | $11.56 | 3,397,978 | — | — |
| 2008-07-14 | $11.24 | $11.24 | 2,838,795 | — | — |
| 2008-07-11 | $10.80 | $10.80 | 2,431,408 | — | — |
| 2008-07-10 | $11.31 | $11.31 | 2,588,321 | — | — |
| 2008-07-09 | $11.66 | $11.66 | 2,671,162 | — | — |
| 2008-07-08 | $12.09 | $12.09 | 2,491,834 | — | — |
| 2008-07-07 | $10.72 | $10.72 | 3,418,688 | — | — |
| 2008-07-03 | $10.99 | $10.99 | 2,230,151 | — | — |
| 2008-07-02 | $10.84 | $10.84 | 4,159,635 | — | — |
| 2008-07-01 | $11.94 | $11.94 | 4,214,214 | — | — |
| 2008-06-30 | $11.77 | $11.77 | 3,032,499 | — | — |
| 2008-06-27 | $11.16 | $11.16 | 2,569,316 | — | — |
| 2008-06-26 | $11.41 | $11.41 | 2,480,382 | — | — |
| 2008-06-25 | $12.35 | $12.35 | 2,007,209 | — | — |
| 2008-06-24 | $12.08 | $12.08 | 4,069,484 | — | — |
| 2008-06-23 | $12.28 | $12.28 | 3,637,001 | — | — |
| 2008-06-20 | $12.51 | $12.51 | 4,584,322 | — | — |
| 2008-06-19 | $13.30 | $13.30 | 3,521,022 | — | — |
| 2008-06-18 | $12.43 | $12.43 | 1,467,032 | — | — |
| 2008-06-17 | $12.83 | $12.83 | 3,023,240 | — | — |
| 2008-06-16 | $12.92 | $12.92 | 4,758,290 | — | — |
| 2008-06-13 | $12.89 | $12.89 | 3,088,295 | — | — |
| 2008-06-12 | $11.91 | $11.91 | 2,540,321 | — | — |
| 2008-06-11 | $11.70 | $11.70 | 2,668,969 | — | — |
| 2008-06-10 | $11.89 | $11.89 | 1,418,545 | — | — |
| 2008-06-09 | $11.73 | $11.73 | 1,688,999 | — | — |
| 2008-06-06 | $11.83 | $11.83 | 3,516,393 | — | — |
| 2008-06-05 | $13.06 | $13.06 | 5,278,244 | — | — |
| 2008-06-04 | $12.24 | $12.24 | 3,376,293 | — | — |
| 2008-06-03 | $11.08 | $11.08 | 3,726,178 | — | — |
| 2008-06-02 | $10.41 | $10.41 | 3,254,466 | — | — |
| 2008-05-30 | $10.81 | $10.81 | 1,624,188 | — | — |
| 2008-05-29 | $11.08 | $11.08 | 6,498,212 | — | — |
| 2008-05-28 | $10.97 | $10.97 | 1,772,816 | — | — |
| 2008-05-27 | $10.79 | $10.79 | 1,785,242 | — | — |
| 2008-05-23 | $10.56 | $10.56 | 2,434,576 | — | — |
| 2008-05-22 | $10.72 | $10.72 | 1,745,527 | — | — |
| 2008-05-21 | $10.25 | $10.25 | 4,173,767 | — | — |
| 2008-05-20 | $11.00 | $11.00 | 1,746,988 | — | — |
| 2008-05-19 | $11.25 | $11.25 | 754,348 | — | — |
| 2008-05-16 | $11.32 | $11.32 | 1,327,662 | — | — |
| 2008-05-15 | $11.43 | $11.43 | 1,129,086 | — | — |
| 2008-05-14 | $11.28 | $11.28 | 1,833,972 | — | — |
| 2008-05-13 | $11.34 | $11.34 | 1,484,818 | — | — |
| 2008-05-12 | $11.39 | $11.39 | 731,445 | — | — |
| 2008-05-09 | $11.12 | $11.12 | 1,056,965 | — | — |
| 2008-05-08 | $11.45 | $11.45 | 1,426,829 | — | — |
| 2008-05-07 | $11.05 | $11.05 | 1,297,937 | — | — |
| 2008-05-06 | $11.46 | $11.46 | 1,489,691 | — | — |
| 2008-05-05 | $12.00 | $12.00 | 1,046,487 | — | — |
| 2008-05-02 | $12.24 | $12.24 | 2,225,522 | — | — |
| 2008-05-01 | $11.51 | $11.51 | 1,654,157 | — | — |
| 2008-04-30 | $11.13 | $11.13 | 1,592,025 | — | — |
| 2008-04-29 | $10.88 | $10.88 | 1,447,296 | — | — |
| 2008-04-28 | $10.71 | $10.71 | 1,367,621 | — | — |
| 2008-04-25 | $10.64 | $10.64 | 4,435,694 | — | — |
| 2008-04-24 | $10.06 | $10.06 | 1,988,448 | — | — |
| 2008-04-23 | $9.98 | $9.98 | 2,328,831 | — | — |
| 2008-04-22 | $9.93 | $9.93 | 2,972,561 | — | — |
| 2008-04-21 | $10.49 | $10.49 | 1,476,047 | — | — |
| 2008-04-18 | $10.58 | $10.58 | 2,790,308 | — | — |
| 2008-04-17 | $10.54 | $10.54 | 2,293,501 | — | — |
| 2008-04-16 | $10.75 | $10.75 | 1,902,682 | — | — |
| 2008-04-15 | $10.51 | $10.51 | 2,125,624 | — | — |
| 2008-04-14 | $10.85 | $10.85 | 1,261,633 | — | — |
| 2008-04-11 | $11.00 | $11.00 | 1,937,037 | — | — |
| 2008-04-10 | $11.20 | $11.20 | 2,619,264 | — | — |
| 2008-04-09 | $11.13 | $11.13 | 1,327,419 | — | — |
| 2008-04-08 | $11.67 | $11.67 | 798,937 | — | — |
| 2008-04-07 | $11.78 | $11.78 | 726,815 | — | — |
| 2008-04-04 | $11.72 | $11.72 | 796,500 | — | — |
| 2008-04-03 | $11.60 | $11.60 | 1,196,821 | — | — |
| 2008-04-02 | $11.85 | $11.85 | 1,353,977 | — | — |
| 2008-04-01 | $12.14 | $12.14 | 2,173,868 | — | — |
| 2008-03-31 | $11.61 | $11.61 | 2,616,828 | — | — |
| 2008-03-28 | $11.16 | $11.16 | 1,548,412 | — | — |
| 2008-03-27 | $11.22 | $11.22 | 1,174,405 | — | — |
| 2008-03-26 | $11.52 | $11.52 | 2,030,844 | — | — |
| 2008-03-25 | $11.98 | $11.98 | 1,378,342 | — | — |
| 2008-03-24 | $11.68 | $11.68 | 1,600,066 | — | — |
| 2008-03-20 | $11.43 | $11.43 | 2,711,365 | — | — |
| 2008-03-19 | $10.55 | $10.55 | 4,540,708 | — | — |
| 2008-03-18 | $11.31 | $11.31 | 2,791,283 | — | — |
| 2008-03-17 | $10.88 | $10.88 | 9,105,050 | — | — |
| 2008-03-14 | $11.39 | $11.39 | 3,871,151 | — | — |
| 2008-03-13 | $11.85 | $11.85 | 1,845,668 | — | — |
| 2008-03-12 | $11.86 | $11.86 | 1,629,792 | — | — |
| 2008-03-11 | $11.89 | $11.89 | 2,014,763 | — | — |
| 2008-03-10 | $11.79 | $11.79 | 1,346,180 | — | — |
| 2008-03-07 | $11.93 | $11.93 | 1,523,803 | — | — |
| 2008-03-06 | $11.86 | $11.86 | 1,558,158 | — | — |
| 2008-03-05 | $12.35 | $12.35 | 2,252,811 | — | — |
| 2008-03-04 | $11.96 | $11.96 | 1,971,149 | — | — |
| 2008-03-03 | $11.66 | $11.66 | 1,205,593 | — | — |
| 2008-02-29 | $11.73 | $11.73 | 1,935,332 | — | — |
| 2008-02-28 | $12.35 | $12.35 | 1,098,142 | — | — |
| 2008-02-27 | $12.55 | $12.55 | 895,910 | — | — |
| 2008-02-26 | $12.70 | $12.70 | 1,556,452 | — | — |
| 2008-02-25 | $12.64 | $12.64 | 950,245 | — | — |
| 2008-02-22 | $12.28 | $12.28 | 1,383,459 | — | — |
| 2008-02-21 | $12.12 | $12.12 | 4,014,175 | — | — |
| 2008-02-20 | $12.71 | $12.71 | 3,136,782 | — | — |
| 2008-02-19 | $12.57 | $12.57 | 3,186,244 | — | — |
| 2008-02-15 | $12.76 | $12.76 | 3,188,437 | — | — |
| 2008-02-14 | $12.56 | $12.56 | 3,414,059 | — | — |
| 2008-02-13 | $12.98 | $12.98 | 1,816,917 | — | — |
| 2008-02-12 | $12.71 | $12.71 | 1,983,819 | — | — |
| 2008-02-11 | $12.94 | $12.94 | 1,730,664 | — | — |
| 2008-02-08 | $12.78 | $12.78 | 2,858,531 | — | — |
| 2008-02-07 | $12.54 | $12.54 | 3,762,969 | — | — |
| 2008-02-06 | $12.48 | $12.48 | 2,632,909 | — | — |
| 2008-02-05 | $12.56 | $12.56 | 3,837,040 | — | — |
| 2008-02-04 | $12.51 | $12.51 | 8,212,795 | — | — |
| 2008-02-01 | $13.63 | $13.63 | 4,781,680 | — | — |
| 2008-01-31 | $13.72 | $13.72 | 2,838,064 | — | — |
| 2008-01-30 | $13.52 | $13.52 | 1,827,881 | — | — |
| 2008-01-29 | $13.81 | $13.81 | 1,538,178 | — | — |
| 2008-01-28 | $13.80 | $13.80 | 2,072,265 | — | — |
| 2008-01-25 | $13.47 | $13.47 | 2,305,684 | — | — |
| 2008-01-24 | $14.39 | $14.39 | 1,517,955 | — | — |
| 2008-01-23 | $14.59 | $14.59 | 1,721,405 | — | — |
| 2008-01-22 | $13.75 | $13.75 | 1,966,276 | — | — |
| 2008-01-18 | $13.59 | $13.59 | 2,306,171 | — | — |
| 2008-01-17 | $13.45 | $13.45 | 2,126,843 | — | — |
| 2008-01-16 | $13.61 | $13.61 | 1,901,708 | — | — |
| 2008-01-15 | $13.45 | $13.45 | 1,676,573 | — | — |
| 2008-01-14 | $13.82 | $13.82 | 3,912,328 | — | — |
| 2008-01-11 | $13.62 | $13.62 | 1,760,877 | — | — |
| 2008-01-10 | $14.01 | $14.01 | 4,283,411 | — | — |
| 2008-01-09 | $13.13 | $13.13 | 5,963,639 | — | — |
| 2008-01-08 | $13.45 | $13.45 | 4,411,816 | — | — |
| 2008-01-07 | $14.10 | $14.10 | 5,036,784 | — | — |
| 2008-01-04 | $14.15 | $14.15 | 3,025,677 | — | — |
| 2008-01-03 | $14.96 | $14.96 | 2,466,982 | — | — |
| 2008-01-02 | $15.46 | $15.46 | 4,034,885 | — | — |