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
- 1997-02-14 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 | $11.95 | $12.71 | 985,600 | — | — |
| 2008-12-30 | $12.00 | $12.75 | 803,600 | — | — |
| 2008-12-29 | $11.59 | $12.32 | 579,600 | — | — |
| 2008-12-26 | $11.55 | $12.28 | 412,800 | — | — |
| 2008-12-24 | $11.47 | $12.19 | 208,400 | — | — |
| 2008-12-23 | $11.45 | $12.17 | 1,060,000 | — | — |
| 2008-12-22 | $11.64 | $12.37 | 1,062,400 | — | — |
| 2008-12-19 | $11.78 | $12.52 | 1,673,200 | — | — |
| 2008-12-18 | $12.00 | $12.76 | 871,200 | — | — |
| 2008-12-17 | $12.11 | $12.87 | 830,400 | — | — |
| 2008-12-16 | $12.12 | $12.88 | 1,151,200 | — | — |
| 2008-12-15 | $11.68 | $12.42 | 562,400 | — | — |
| 2008-12-12 | $11.74 | $12.48 | 1,296,400 | — | — |
| 2008-12-11 | $11.45 | $12.17 | 1,048,800 | — | — |
| 2008-12-10 | $11.80 | $12.54 | 754,400 | — | — |
| 2008-12-09 | $11.47 | $12.19 | 1,148,800 | — | — |
| 2008-12-08 | $11.49 | $12.22 | 1,429,600 | — | — |
| 2008-12-05 | $11.08 | $11.77 | 2,006,000 | — | — |
| 2008-12-04 | $10.78 | $11.46 | 2,394,800 | — | — |
| 2008-12-03 | $11.36 | $12.07 | 1,982,400 | — | — |
| 2008-12-02 | $11.23 | $11.93 | 2,534,000 | — | — |
| 2008-12-01 | $11.22 | $11.93 | 2,312,000 | — | — |
| 2008-11-28 | $11.31 | $12.02 | 513,200 | — | — |
| 2008-11-26 | $11.09 | $11.79 | 1,785,200 | — | — |
| 2008-11-25 | $11.06 | $11.71 | 1,961,200 | — | — |
| 2008-11-24 | $10.80 | $11.43 | 2,419,200 | — | — |
| 2008-11-21 | $10.93 | $11.57 | 2,058,800 | — | — |
| 2008-11-20 | $10.10 | $10.70 | 2,680,800 | — | — |
| 2008-11-19 | $10.10 | $10.70 | 1,322,000 | — | — |
| 2008-11-18 | $10.50 | $11.11 | 1,247,600 | — | — |
| 2008-11-17 | $10.46 | $11.07 | 1,032,400 | — | — |
| 2008-11-14 | $10.43 | $11.05 | 1,551,200 | — | — |
| 2008-11-13 | $11.12 | $11.77 | 1,486,000 | — | — |
| 2008-11-12 | $10.30 | $10.90 | 1,069,200 | — | — |
| 2008-11-11 | $10.80 | $11.44 | 1,114,400 | — | — |
| 2008-11-10 | $11.11 | $11.76 | 768,000 | — | — |
| 2008-11-07 | $11.24 | $11.90 | 1,211,600 | — | — |
| 2008-11-06 | $10.84 | $11.48 | 1,533,600 | — | — |
| 2008-11-05 | $11.36 | $12.03 | 1,075,200 | — | — |
| 2008-11-04 | $11.98 | $12.68 | 673,600 | — | — |
| 2008-11-03 | $11.64 | $12.33 | 686,400 | — | — |
| 2008-10-31 | $11.64 | $12.32 | 1,059,600 | — | — |
| 2008-10-30 | $11.33 | $12.00 | 1,073,200 | — | — |
| 2008-10-29 | $11.12 | $11.77 | 2,106,000 | — | — |
| 2008-10-28 | $10.64 | $11.26 | 1,465,200 | — | — |
| 2008-10-27 | $10.19 | $10.79 | 849,200 | — | — |
| 2008-10-24 | $10.77 | $11.41 | 2,319,200 | — | — |
| 2008-10-23 | $10.88 | $11.52 | 2,905,600 | — | — |
| 2008-10-22 | $10.28 | $10.88 | 1,852,400 | — | — |
| 2008-10-21 | $10.77 | $11.41 | 1,182,400 | — | — |
| 2008-10-20 | $10.92 | $11.56 | 1,904,000 | — | — |
| 2008-10-17 | $10.71 | $11.34 | 1,985,200 | — | — |
| 2008-10-16 | $11.19 | $11.85 | 2,284,400 | — | — |
| 2008-10-15 | $10.37 | $10.98 | 1,234,400 | — | — |
| 2008-10-14 | $10.95 | $11.59 | 1,236,800 | — | — |
| 2008-10-13 | $11.40 | $12.07 | 1,085,600 | — | — |
| 2008-10-10 | $10.77 | $11.40 | 1,889,600 | — | — |
| 2008-10-09 | $10.84 | $11.48 | 2,628,000 | — | — |
| 2008-10-08 | $11.34 | $12.01 | 2,285,200 | — | — |
| 2008-10-07 | $11.51 | $12.19 | 1,772,800 | — | — |
| 2008-10-06 | $12.28 | $13.00 | 1,751,600 | — | — |
| 2008-10-03 | $12.27 | $13.00 | 1,056,800 | — | — |
| 2008-10-02 | $12.33 | $13.06 | 590,000 | — | — |
| 2008-10-01 | $12.59 | $13.34 | 877,200 | — | — |
| 2008-09-30 | $12.77 | $13.53 | 825,600 | — | — |
| 2008-09-29 | $12.28 | $13.01 | 697,600 | — | — |
| 2008-09-26 | $12.96 | $13.72 | 568,000 | — | — |
| 2008-09-25 | $12.84 | $13.60 | 976,800 | — | — |
| 2008-09-24 | $13.00 | $13.77 | 762,400 | — | — |
| 2008-09-23 | $13.08 | $13.85 | 933,200 | — | — |
| 2008-09-22 | $13.82 | $14.63 | 1,102,400 | — | — |
| 2008-09-19 | $14.39 | $15.23 | 2,102,000 | — | — |
| 2008-09-18 | $13.96 | $14.78 | 1,516,400 | — | — |
| 2008-09-17 | $13.10 | $13.87 | 1,081,200 | — | — |
| 2008-09-16 | $13.66 | $14.47 | 929,600 | — | — |
| 2008-09-15 | $12.99 | $13.76 | 343,600 | — | — |
| 2008-09-12 | $13.35 | $14.14 | 582,000 | — | — |
| 2008-09-11 | $13.35 | $14.13 | 652,000 | — | — |
| 2008-09-10 | $13.22 | $14.00 | 720,800 | — | — |
| 2008-09-09 | $13.06 | $13.83 | 1,173,600 | — | — |
| 2008-09-08 | $13.07 | $13.84 | 815,600 | — | — |
| 2008-09-05 | $12.99 | $13.75 | 758,000 | — | — |
| 2008-09-04 | $12.75 | $13.50 | 458,400 | — | — |
| 2008-09-03 | $13.19 | $13.97 | 738,000 | — | — |
| 2008-09-02 | $13.00 | $13.77 | 605,600 | — | — |
| 2008-08-29 | $13.09 | $13.86 | 479,600 | — | — |
| 2008-08-28 | $13.13 | $13.90 | 582,400 | — | — |
| 2008-08-27 | $13.09 | $13.86 | 519,200 | — | — |
| 2008-08-26 | $12.93 | $13.64 | 578,000 | — | — |
| 2008-08-25 | $12.94 | $13.65 | 532,800 | — | — |
| 2008-08-22 | $13.22 | $13.95 | 439,600 | — | — |
| 2008-08-21 | $13.11 | $13.83 | 371,600 | — | — |
| 2008-08-20 | $13.13 | $13.86 | 731,600 | — | — |
| 2008-08-19 | $13.03 | $13.75 | 560,800 | — | — |
| 2008-08-18 | $13.03 | $13.75 | 662,000 | — | — |
| 2008-08-15 | $13.40 | $14.15 | 636,400 | — | — |
| 2008-08-14 | $13.33 | $14.07 | 1,856,400 | — | — |
| 2008-08-13 | $13.25 | $13.98 | 1,141,600 | — | — |
| 2008-08-12 | $13.19 | $13.92 | 351,600 | — | — |
| 2008-08-11 | $13.25 | $13.99 | 776,000 | — | — |
| 2008-08-08 | $13.16 | $13.89 | 374,000 | — | — |
| 2008-08-07 | $12.93 | $13.65 | 444,400 | — | — |
| 2008-08-06 | $13.08 | $13.80 | 460,800 | — | — |
| 2008-08-05 | $13.10 | $13.83 | 1,080,400 | — | — |
| 2008-08-04 | $12.97 | $13.69 | 909,600 | — | — |
| 2008-08-01 | $13.08 | $13.81 | 1,018,400 | — | — |
| 2008-07-31 | $13.21 | $13.94 | 1,006,000 | — | — |
| 2008-07-30 | $13.40 | $14.14 | 768,400 | — | — |
| 2008-07-29 | $13.25 | $13.99 | 1,462,400 | — | — |
| 2008-07-28 | $13.20 | $13.93 | 850,400 | — | — |
| 2008-07-25 | $13.15 | $13.88 | 824,000 | — | — |
| 2008-07-24 | $12.82 | $13.53 | 1,051,200 | — | — |
| 2008-07-23 | $13.31 | $14.05 | 1,275,600 | — | — |
| 2008-07-22 | $12.82 | $13.53 | 794,400 | — | — |
| 2008-07-21 | $12.56 | $13.26 | 907,200 | — | — |
| 2008-07-18 | $12.33 | $13.01 | 1,375,600 | — | — |
| 2008-07-17 | $12.46 | $13.15 | 1,158,000 | — | — |
| 2008-07-16 | $12.13 | $12.80 | 773,200 | — | — |
| 2008-07-15 | $11.88 | $12.54 | 823,200 | — | — |
| 2008-07-14 | $11.88 | $12.54 | 470,800 | — | — |
| 2008-07-11 | $12.05 | $12.71 | 1,071,600 | — | — |
| 2008-07-10 | $11.86 | $12.51 | 960,400 | — | — |
| 2008-07-09 | $11.94 | $12.60 | 578,400 | — | — |
| 2008-07-08 | $12.15 | $12.83 | 967,200 | — | — |
| 2008-07-07 | $11.85 | $12.50 | 748,400 | — | — |
| 2008-07-03 | $11.85 | $12.51 | 595,600 | — | — |
| 2008-07-02 | $11.95 | $12.61 | 1,186,400 | — | — |
| 2008-07-01 | $12.15 | $12.82 | 1,626,800 | — | — |
| 2008-06-30 | $12.69 | $13.39 | 855,600 | — | — |
| 2008-06-27 | $12.59 | $13.29 | 1,680,000 | — | — |
| 2008-06-26 | $12.68 | $13.38 | 725,200 | — | — |
| 2008-06-25 | $12.93 | $13.65 | 629,200 | — | — |
| 2008-06-24 | $12.67 | $13.37 | 479,200 | — | — |
| 2008-06-23 | $12.86 | $13.57 | 349,600 | — | — |
| 2008-06-20 | $12.81 | $13.52 | 1,014,000 | — | — |
| 2008-06-19 | $13.25 | $13.99 | 709,600 | — | — |
| 2008-06-18 | $13.31 | $14.05 | 372,400 | — | — |
| 2008-06-17 | $13.47 | $14.21 | 314,800 | — | — |
| 2008-06-16 | $13.55 | $14.30 | 745,200 | — | — |
| 2008-06-13 | $13.78 | $14.54 | 848,400 | — | — |
| 2008-06-12 | $13.68 | $14.44 | 335,200 | — | — |
| 2008-06-11 | $13.45 | $14.19 | 351,200 | — | — |
| 2008-06-10 | $13.79 | $14.55 | 413,600 | — | — |
| 2008-06-09 | $13.85 | $14.62 | 640,400 | — | — |
| 2008-06-06 | $13.98 | $14.76 | 528,400 | — | — |
| 2008-06-05 | $14.26 | $15.05 | 586,000 | — | — |
| 2008-06-04 | $14.13 | $14.91 | 453,200 | — | — |
| 2008-06-03 | $14.04 | $14.82 | 483,200 | — | — |
| 2008-06-02 | $14.24 | $15.03 | 879,600 | — | — |
| 2008-05-30 | $14.31 | $15.10 | 1,174,400 | — | — |
| 2008-05-29 | $14.31 | $15.10 | 913,600 | — | — |
| 2008-05-28 | $14.18 | $14.96 | 522,000 | — | — |
| 2008-05-27 | $14.16 | $14.90 | 748,000 | — | — |
| 2008-05-23 | $13.87 | $14.60 | 994,000 | — | — |
| 2008-05-22 | $13.94 | $14.67 | 997,600 | — | — |
| 2008-05-21 | $13.97 | $14.70 | 770,000 | — | — |
| 2008-05-20 | $14.11 | $14.85 | 444,800 | — | — |
| 2008-05-19 | $14.04 | $14.77 | 1,155,600 | — | — |
| 2008-05-16 | $14.20 | $14.94 | 964,000 | — | — |
| 2008-05-15 | $13.97 | $14.70 | 441,200 | — | — |
| 2008-05-14 | $13.82 | $14.55 | 992,800 | — | — |
| 2008-05-13 | $13.74 | $14.46 | 1,221,600 | — | — |
| 2008-05-12 | $13.44 | $14.14 | 1,376,400 | — | — |
| 2008-05-09 | $13.01 | $13.69 | 586,800 | — | — |
| 2008-05-08 | $13.10 | $13.78 | 530,400 | — | — |
| 2008-05-07 | $13.17 | $13.86 | 294,800 | — | — |
| 2008-05-06 | $13.31 | $14.01 | 550,000 | — | — |
| 2008-05-05 | $13.43 | $14.14 | 546,800 | — | — |
| 2008-05-02 | $13.37 | $14.07 | 489,200 | — | — |
| 2008-05-01 | $13.40 | $14.10 | 836,000 | — | — |
| 2008-04-30 | $13.32 | $14.02 | 1,276,000 | — | — |
| 2008-04-29 | $13.20 | $13.89 | 1,006,800 | — | — |
| 2008-04-28 | $13.45 | $14.15 | 1,366,400 | — | — |
| 2008-04-25 | $13.46 | $14.16 | 444,800 | — | — |
| 2008-04-24 | $13.22 | $13.91 | 1,451,600 | — | — |
| 2008-04-23 | $13.44 | $14.14 | 1,254,000 | — | — |
| 2008-04-22 | $13.11 | $13.79 | 1,271,200 | — | — |
| 2008-04-21 | $13.18 | $13.87 | 519,200 | — | — |
| 2008-04-18 | $13.46 | $14.17 | 637,200 | — | — |
| 2008-04-17 | $13.09 | $13.77 | 992,800 | — | — |
| 2008-04-16 | $13.02 | $13.70 | 792,800 | — | — |
| 2008-04-15 | $12.54 | $13.19 | 626,800 | — | — |
| 2008-04-14 | $12.34 | $12.99 | 764,400 | — | — |
| 2008-04-11 | $12.16 | $12.79 | 533,600 | — | — |
| 2008-04-10 | $12.44 | $13.09 | 654,000 | — | — |
| 2008-04-09 | $12.25 | $12.89 | 724,400 | — | — |
| 2008-04-08 | $12.49 | $13.15 | 723,600 | — | — |
| 2008-04-07 | $12.63 | $13.29 | 688,800 | — | — |
| 2008-04-04 | $12.58 | $13.24 | 504,400 | — | — |
| 2008-04-03 | $12.62 | $13.28 | 948,400 | — | — |
| 2008-04-02 | $12.69 | $13.35 | 704,400 | — | — |
| 2008-04-01 | $12.90 | $13.57 | 1,056,000 | — | — |
| 2008-03-31 | $12.41 | $13.06 | 760,000 | — | — |
| 2008-03-28 | $11.95 | $12.57 | 805,600 | — | — |
| 2008-03-27 | $11.98 | $12.61 | 409,600 | — | — |
| 2008-03-26 | $12.19 | $12.83 | 627,600 | — | — |
| 2008-03-25 | $12.24 | $12.88 | 1,202,400 | — | — |
| 2008-03-24 | $12.27 | $12.91 | 754,400 | — | — |
| 2008-03-20 | $12.00 | $12.63 | 2,620,800 | — | — |
| 2008-03-19 | $11.57 | $12.18 | 1,023,600 | — | — |
| 2008-03-18 | $11.89 | $12.51 | 851,200 | — | — |
| 2008-03-17 | $11.49 | $12.09 | 1,071,200 | — | — |
| 2008-03-14 | $11.63 | $12.23 | 1,460,800 | — | — |
| 2008-03-13 | $11.93 | $12.55 | 1,483,200 | — | — |
| 2008-03-12 | $11.69 | $12.30 | 1,095,600 | — | — |
| 2008-03-11 | $11.69 | $12.30 | 1,552,400 | — | — |
| 2008-03-10 | $11.62 | $12.22 | 1,630,000 | — | — |
| 2008-03-07 | $11.91 | $12.54 | 1,762,800 | — | — |
| 2008-03-06 | $11.92 | $12.50 | 1,401,200 | — | — |
| 2008-03-05 | $11.85 | $12.43 | 1,174,800 | — | — |
| 2008-03-04 | $11.55 | $12.11 | 1,470,400 | — | — |
| 2008-03-03 | $11.71 | $12.28 | 854,800 | — | — |
| 2008-02-29 | $11.69 | $12.25 | 826,400 | — | — |
| 2008-02-28 | $12.01 | $12.59 | 1,124,000 | — | — |
| 2008-02-27 | $12.14 | $12.72 | 938,800 | — | — |
| 2008-02-26 | $11.92 | $12.49 | 759,600 | — | — |
| 2008-02-25 | $12.04 | $12.62 | 645,200 | — | — |
| 2008-02-22 | $11.92 | $12.50 | 873,200 | — | — |
| 2008-02-21 | $12.03 | $12.61 | 618,400 | — | — |
| 2008-02-20 | $12.20 | $12.79 | 1,582,400 | — | — |
| 2008-02-19 | $11.72 | $12.29 | 1,143,200 | — | — |
| 2008-02-15 | $11.72 | $12.29 | 719,600 | — | — |
| 2008-02-14 | $11.79 | $12.36 | 524,400 | — | — |
| 2008-02-13 | $12.05 | $12.63 | 710,400 | — | — |
| 2008-02-12 | $11.86 | $12.44 | 930,400 | — | — |
| 2008-02-11 | $12.04 | $12.63 | 904,000 | — | — |
| 2008-02-08 | $11.84 | $12.41 | 908,400 | — | — |
| 2008-02-07 | $11.78 | $12.35 | 1,359,200 | — | — |
| 2008-02-06 | $11.78 | $12.35 | 1,284,000 | — | — |
| 2008-02-05 | $11.58 | $12.14 | 954,400 | — | — |
| 2008-02-04 | $11.87 | $12.45 | 778,000 | — | — |
| 2008-02-01 | $11.98 | $12.56 | 1,064,800 | — | — |
| 2008-01-31 | $11.84 | $12.42 | 2,010,000 | — | — |
| 2008-01-30 | $11.72 | $12.29 | 4,035,600 | — | — |
| 2008-01-29 | $11.86 | $12.43 | 1,292,000 | — | — |
| 2008-01-28 | $11.99 | $12.57 | 1,127,600 | — | — |
| 2008-01-25 | $11.68 | $12.24 | 1,221,200 | — | — |
| 2008-01-24 | $11.66 | $12.22 | 1,257,200 | — | — |
| 2008-01-23 | $11.93 | $12.50 | 2,031,200 | — | — |
| 2008-01-22 | $11.71 | $12.28 | 1,249,600 | — | — |
| 2008-01-18 | $11.61 | $12.17 | 1,742,000 | — | — |
| 2008-01-17 | $11.99 | $12.57 | 1,958,000 | — | — |
| 2008-01-16 | $12.71 | $13.33 | 1,738,000 | — | — |
| 2008-01-15 | $12.46 | $13.07 | 1,294,000 | — | — |
| 2008-01-14 | $12.36 | $12.96 | 986,000 | — | — |
| 2008-01-11 | $12.05 | $12.64 | 749,200 | — | — |
| 2008-01-10 | $12.26 | $12.85 | 929,200 | — | — |
| 2008-01-09 | $12.31 | $12.91 | 580,800 | — | — |
| 2008-01-08 | $12.10 | $12.69 | 939,200 | — | — |
| 2008-01-07 | $12.51 | $13.12 | 1,056,000 | — | — |
| 2008-01-04 | $12.37 | $12.97 | 1,160,400 | — | — |
| 2008-01-03 | $12.54 | $13.15 | 638,400 | — | — |
| 2008-01-02 | $12.58 | $13.19 | 596,400 | — | — |