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
- 1985-03-07 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 | $33.86 | 0 | — | — |
| 2008-12-30 | $11.50 | $33.86 | 600 | — | — |
| 2008-12-29 | $11.46 | $33.74 | 1,400 | — | — |
| 2008-12-26 | $11.50 | $33.86 | 0 | — | — |
| 2008-12-24 | $11.50 | $33.86 | 600 | — | — |
| 2008-12-23 | $10.49 | $30.89 | 1,000 | — | — |
| 2008-12-22 | $10.00 | $29.44 | 100 | — | — |
| 2008-12-19 | $10.00 | $29.44 | 600 | — | — |
| 2008-12-18 | $10.12 | $29.80 | 0 | — | — |
| 2008-12-17 | $10.12 | $29.80 | 100 | — | — |
| 2008-12-16 | $11.00 | $32.39 | 600 | — | — |
| 2008-12-15 | $11.66 | $34.33 | 3,400 | — | — |
| 2008-12-12 | $11.55 | $34.01 | 400 | — | — |
| 2008-12-11 | $11.53 | $33.95 | 0 | — | — |
| 2008-12-10 | $11.53 | $33.95 | 0 | — | — |
| 2008-12-09 | $11.53 | $33.95 | 4,300 | — | — |
| 2008-12-08 | $12.00 | $35.33 | 0 | — | — |
| 2008-12-05 | $12.00 | $35.33 | 100 | — | — |
| 2008-12-04 | $12.25 | $36.07 | 300 | — | — |
| 2008-12-03 | $11.10 | $32.68 | 100 | — | — |
| 2008-12-02 | $12.00 | $35.33 | 0 | — | — |
| 2008-12-01 | $12.00 | $35.33 | 0 | — | — |
| 2008-11-28 | $12.00 | $35.33 | 0 | — | — |
| 2008-11-26 | $12.00 | $35.33 | 200 | — | — |
| 2008-11-25 | $12.35 | $36.36 | 0 | — | — |
| 2008-11-24 | $12.35 | $36.36 | 0 | — | — |
| 2008-11-21 | $12.35 | $36.36 | 1,300 | — | — |
| 2008-11-20 | $12.65 | $37.25 | 0 | — | — |
| 2008-11-19 | $12.65 | $37.25 | 4,500 | — | — |
| 2008-11-18 | $12.74 | $37.51 | 1,400 | — | — |
| 2008-11-17 | $12.14 | $35.74 | 7,700 | — | — |
| 2008-11-14 | $12.00 | $35.33 | 0 | — | — |
| 2008-11-13 | $12.00 | $35.33 | 0 | — | — |
| 2008-11-12 | $12.00 | $35.33 | 0 | — | — |
| 2008-11-11 | $12.00 | $35.33 | 0 | — | — |
| 2008-11-10 | $12.00 | $35.33 | 900 | — | — |
| 2008-11-07 | $12.25 | $36.07 | 1,600 | — | — |
| 2008-11-06 | $12.00 | $35.33 | 1,700 | — | — |
| 2008-11-05 | $11.93 | $35.13 | 300 | — | — |
| 2008-11-04 | $12.22 | $35.98 | 600 | — | — |
| 2008-11-03 | $12.20 | $35.92 | 2,300 | — | — |
| 2008-10-31 | $11.27 | $33.18 | 300 | — | — |
| 2008-10-30 | $12.00 | $35.33 | 100 | — | — |
| 2008-10-29 | $11.25 | $33.12 | 100 | — | — |
| 2008-10-28 | $11.50 | $33.86 | 500 | — | — |
| 2008-10-27 | $11.70 | $34.45 | 0 | — | — |
| 2008-10-24 | $11.70 | $34.45 | 100 | — | — |
| 2008-10-23 | $11.70 | $34.45 | 1,200 | — | — |
| 2008-10-22 | $11.25 | $33.12 | 0 | — | — |
| 2008-10-21 | $11.25 | $33.12 | 100 | — | — |
| 2008-10-20 | $11.71 | $34.48 | 0 | — | — |
| 2008-10-17 | $11.71 | $34.48 | 2,100 | — | — |
| 2008-10-16 | $11.35 | $33.42 | 15,400 | — | — |
| 2008-10-15 | $10.83 | $31.89 | 6,400 | — | — |
| 2008-10-14 | $11.00 | $32.39 | 0 | — | — |
| 2008-10-13 | $11.00 | $32.39 | 1,900 | — | — |
| 2008-10-10 | $10.24 | $30.15 | 1,000 | — | — |
| 2008-10-09 | $9.93 | $29.24 | 0 | — | — |
| 2008-10-08 | $9.93 | $29.24 | 7,400 | — | — |
| 2008-10-07 | $10.29 | $30.30 | 500 | — | — |
| 2008-10-06 | $10.26 | $30.21 | 2,100 | — | — |
| 2008-10-03 | $10.70 | $31.50 | 0 | — | — |
| 2008-10-02 | $10.70 | $31.50 | 2,100 | — | — |
| 2008-10-01 | $10.89 | $32.06 | 1,400 | — | — |
| 2008-09-30 | $10.80 | $31.80 | 700 | — | — |
| 2008-09-29 | $11.00 | $32.39 | 300 | — | — |
| 2008-09-26 | $10.99 | $32.36 | 300 | — | — |
| 2008-09-25 | $11.05 | $32.53 | 2,700 | — | — |
| 2008-09-24 | $11.10 | $32.68 | 1,200 | — | — |
| 2008-09-23 | $11.31 | $33.30 | 2,200 | — | — |
| 2008-09-22 | $11.11 | $32.71 | 400 | — | — |
| 2008-09-19 | $11.40 | $33.56 | 0 | — | — |
| 2008-09-18 | $11.40 | $33.56 | 100 | — | — |
| 2008-09-17 | $11.17 | $32.89 | 5,700 | — | — |
| 2008-09-16 | $10.76 | $31.68 | 2,500 | — | — |
| 2008-09-15 | $11.15 | $32.83 | 600 | — | — |
| 2008-09-12 | $11.75 | $34.60 | 1,400 | — | — |
| 2008-09-11 | $11.97 | $35.24 | 0 | — | — |
| 2008-09-10 | $11.97 | $35.24 | 200 | — | — |
| 2008-09-09 | $12.00 | $35.33 | 1,400 | — | — |
| 2008-09-08 | $12.19 | $35.89 | 200 | — | — |
| 2008-09-05 | $12.38 | $36.45 | 100 | — | — |
| 2008-09-04 | $12.50 | $36.80 | 900 | — | — |
| 2008-09-03 | $12.79 | $37.66 | 700 | — | — |
| 2008-09-02 | $12.98 | $38.22 | 0 | — | — |
| 2008-08-29 | $12.98 | $38.22 | 0 | — | — |
| 2008-08-28 | $12.98 | $38.22 | 0 | — | — |
| 2008-08-27 | $12.98 | $38.22 | 5,800 | — | — |
| 2008-08-26 | $12.76 | $37.57 | 1,400 | — | — |
| 2008-08-25 | $13.23 | $38.95 | 300 | — | — |
| 2008-08-22 | $13.40 | $39.45 | 100 | — | — |
| 2008-08-21 | $13.64 | $40.16 | 100 | — | — |
| 2008-08-20 | $14.00 | $41.22 | 3,300 | — | — |
| 2008-08-19 | $13.84 | $40.75 | 600 | — | — |
| 2008-08-18 | $14.11 | $41.54 | 2,900 | — | — |
| 2008-08-15 | $13.90 | $40.93 | 100 | — | — |
| 2008-08-14 | $14.01 | $41.25 | 400 | — | — |
| 2008-08-13 | $13.88 | $40.87 | 0 | — | — |
| 2008-08-12 | $13.88 | $40.87 | 0 | — | — |
| 2008-08-11 | $13.88 | $40.87 | 2,400 | — | — |
| 2008-08-08 | $13.61 | $40.07 | 2,200 | — | — |
| 2008-08-07 | $14.60 | $42.99 | 0 | — | — |
| 2008-08-06 | $14.60 | $42.99 | 0 | — | — |
| 2008-08-05 | $14.60 | $42.99 | 0 | — | — |
| 2008-08-04 | $14.60 | $42.99 | 0 | — | — |
| 2008-08-01 | $14.60 | $42.99 | 0 | — | — |
| 2008-07-31 | $14.60 | $42.99 | 0 | — | — |
| 2008-07-30 | $14.60 | $42.99 | 0 | — | — |
| 2008-07-29 | $14.60 | $42.99 | 0 | — | — |
| 2008-07-28 | $14.60 | $42.99 | 0 | — | — |
| 2008-07-25 | $14.60 | $42.99 | 200 | — | — |
| 2008-07-24 | $14.41 | $42.43 | 0 | — | — |
| 2008-07-23 | $14.41 | $42.43 | 1,200 | — | — |
| 2008-07-22 | $14.40 | $42.40 | 100 | — | — |
| 2008-07-21 | $14.60 | $42.99 | 0 | — | — |
| 2008-07-18 | $14.60 | $42.99 | 600 | — | — |
| 2008-07-17 | $14.08 | $41.46 | 0 | — | — |
| 2008-07-16 | $14.08 | $41.46 | 1,100 | — | — |
| 2008-07-15 | $14.20 | $41.81 | 300 | — | — |
| 2008-07-14 | $14.45 | $42.54 | 700 | — | — |
| 2008-07-11 | $14.84 | $43.69 | 1,700 | — | — |
| 2008-07-10 | $14.85 | $43.72 | 3,200 | — | — |
| 2008-07-09 | $14.71 | $43.31 | 0 | — | — |
| 2008-07-08 | $14.71 | $43.31 | 1,200 | — | — |
| 2008-07-07 | $14.16 | $41.69 | 100 | — | — |
| 2008-07-03 | $14.40 | $42.40 | 4,500 | — | — |
| 2008-07-02 | $14.49 | $42.66 | 1,200 | — | — |
| 2008-07-01 | $14.51 | $42.72 | 1,600 | — | — |
| 2008-06-30 | $14.76 | $43.46 | 200 | — | — |
| 2008-06-27 | $14.75 | $43.43 | 3,200 | — | — |
| 2008-06-26 | $15.28 | $44.99 | 1,200 | — | — |
| 2008-06-25 | $15.77 | $46.43 | 0 | — | — |
| 2008-06-24 | $15.77 | $46.43 | 300 | — | — |
| 2008-06-23 | $16.54 | $48.70 | 3,800 | — | — |
| 2008-06-20 | $16.00 | $47.11 | 0 | — | — |
| 2008-06-19 | $16.00 | $47.11 | 1,500 | — | — |
| 2008-06-18 | $15.69 | $46.20 | 300 | — | — |
| 2008-06-17 | $16.42 | $48.35 | 0 | — | — |
| 2008-06-16 | $16.42 | $48.35 | 100 | — | — |
| 2008-06-13 | $16.38 | $48.23 | 800 | — | — |
| 2008-06-12 | $17.10 | $50.35 | 200 | — | — |
| 2008-06-11 | $17.10 | $50.35 | 300 | — | — |
| 2008-06-10 | $16.50 | $48.58 | 400 | — | — |
| 2008-06-09 | $17.00 | $50.05 | 200 | — | — |
| 2008-06-06 | $17.00 | $50.05 | 0 | — | — |
| 2008-06-05 | $17.00 | $50.05 | 1,900 | — | — |
| 2008-06-04 | $16.57 | $48.79 | 1,200 | — | — |
| 2008-06-03 | $16.01 | $47.14 | 13,600 | — | — |
| 2008-06-02 | $16.04 | $47.23 | 8,100 | — | — |
| 2008-05-30 | $16.59 | $48.85 | 3,700 | — | — |
| 2008-05-29 | $16.77 | $49.38 | 800 | — | — |
| 2008-05-28 | $16.55 | $48.73 | 3,000 | — | — |
| 2008-05-27 | $16.98 | $49.99 | 11,100 | — | — |
| 2008-05-23 | $17.75 | $52.26 | 200 | — | — |
| 2008-05-22 | $18.00 | $53.00 | 0 | — | — |
| 2008-05-21 | $18.00 | $53.00 | 5,000 | — | — |
| 2008-05-20 | $17.92 | $52.76 | 2,400 | — | — |
| 2008-05-19 | $18.44 | $54.29 | 6,600 | — | — |
| 2008-05-16 | $18.19 | $53.56 | 300 | — | — |
| 2008-05-15 | $18.55 | $54.62 | 8,200 | — | — |
| 2008-05-14 | $17.84 | $52.53 | 11,100 | — | — |
| 2008-05-13 | $18.01 | $53.03 | 300 | — | — |
| 2008-05-12 | $18.38 | $54.12 | 100 | — | — |
| 2008-05-09 | $18.63 | $54.85 | 200 | — | — |
| 2008-05-08 | $18.81 | $55.38 | 9,600 | — | — |
| 2008-05-07 | $17.17 | $50.55 | 900 | — | — |
| 2008-05-06 | $17.86 | $52.58 | 0 | — | — |
| 2008-05-05 | $17.86 | $52.58 | 1,900 | — | — |
| 2008-05-02 | $18.98 | $55.88 | 2,800 | — | — |
| 2008-05-01 | $18.79 | $55.32 | 0 | — | — |
| 2008-04-30 | $18.79 | $55.32 | 100 | — | — |
| 2008-04-29 | $19.00 | $55.94 | 7,800 | — | — |
| 2008-04-28 | $18.67 | $54.97 | 4,900 | — | — |
| 2008-04-25 | $17.99 | $52.97 | 4,800 | — | — |
| 2008-04-24 | $18.00 | $53.00 | 600 | — | — |
| 2008-04-23 | $18.50 | $54.47 | 5,200 | — | — |
| 2008-04-22 | $19.09 | $56.21 | 6,500 | — | — |
| 2008-04-21 | $19.38 | $57.06 | 5,300 | — | — |
| 2008-04-18 | $19.75 | $58.15 | 400 | — | — |
| 2008-04-17 | $20.50 | $60.36 | 800 | — | — |
| 2008-04-16 | $20.49 | $60.33 | 3,000 | — | — |
| 2008-04-15 | $19.25 | $56.68 | 4,000 | — | — |
| 2008-04-14 | $18.75 | $55.21 | 4,200 | — | — |
| 2008-04-11 | $18.50 | $54.47 | 8,600 | — | — |
| 2008-04-10 | $18.42 | $54.23 | 11,100 | — | — |
| 2008-04-09 | $18.04 | $53.11 | 4,700 | — | — |
| 2008-04-08 | $18.35 | $54.03 | 5,400 | — | — |
| 2008-04-07 | $18.55 | $54.62 | 2,500 | — | — |
| 2008-04-04 | $18.84 | $55.47 | 4,900 | — | — |
| 2008-04-03 | $18.46 | $54.35 | 200 | — | — |
| 2008-04-02 | $18.34 | $54.00 | 2,100 | — | — |
| 2008-04-01 | $17.95 | $52.85 | 1,800 | — | — |
| 2008-03-31 | $17.12 | $50.41 | 1,200 | — | — |
| 2008-03-28 | $17.21 | $50.67 | 2,600 | — | — |
| 2008-03-27 | $17.06 | $50.23 | 16,300 | — | — |
| 2008-03-26 | $16.87 | $49.67 | 1,700 | — | — |
| 2008-03-25 | $16.67 | $49.08 | 8,300 | — | — |
| 2008-03-24 | $16.26 | $47.87 | 500 | — | — |
| 2008-03-20 | $16.57 | $48.79 | 0 | — | — |
| 2008-03-19 | $16.57 | $48.79 | 0 | — | — |
| 2008-03-18 | $16.57 | $48.79 | 500 | — | — |
| 2008-03-17 | $16.75 | $49.32 | 0 | — | — |
| 2008-03-14 | $16.75 | $49.32 | 400 | — | — |
| 2008-03-13 | $17.10 | $50.35 | 5,500 | — | — |
| 2008-03-12 | $16.28 | $47.93 | 500 | — | — |
| 2008-03-11 | $16.42 | $48.35 | 2,000 | — | — |
| 2008-03-10 | $16.07 | $47.31 | 7,900 | — | — |
| 2008-03-07 | $15.71 | $46.25 | 100 | — | — |
| 2008-03-06 | $15.77 | $46.43 | 100 | — | — |
| 2008-03-05 | $15.91 | $46.84 | 0 | — | — |
| 2008-03-04 | $15.91 | $46.84 | 800 | — | — |
| 2008-03-03 | $15.52 | $45.70 | 300 | — | — |
| 2008-02-29 | $15.57 | $45.84 | 2,000 | — | — |
| 2008-02-28 | $15.75 | $46.37 | 2,900 | — | — |
| 2008-02-27 | $16.00 | $47.11 | 2,500 | — | — |
| 2008-02-26 | $15.87 | $46.73 | 6,200 | — | — |
| 2008-02-25 | $14.90 | $43.87 | 1,400 | — | — |
| 2008-02-22 | $14.76 | $43.46 | 1,500 | — | — |
| 2008-02-21 | $14.50 | $42.69 | 6,000 | — | — |
| 2008-02-20 | $14.12 | $41.57 | 15,000 | — | — |
| 2008-02-19 | $15.03 | $44.25 | 1,200 | — | — |
| 2008-02-15 | $15.22 | $44.81 | 100 | — | — |
| 2008-02-14 | $15.24 | $44.87 | 100 | — | — |
| 2008-02-13 | $15.23 | $44.84 | 200 | — | — |
| 2008-02-12 | $15.38 | $45.28 | 7,100 | — | — |
| 2008-02-11 | $15.54 | $45.75 | 2,100 | — | — |
| 2008-02-08 | $15.50 | $45.64 | 200 | — | — |
| 2008-02-07 | $15.70 | $46.23 | 0 | — | — |
| 2008-02-06 | $15.70 | $46.23 | 0 | — | — |
| 2008-02-05 | $15.70 | $46.23 | 400 | — | — |
| 2008-02-04 | $15.52 | $45.70 | 400 | — | — |
| 2008-02-01 | $15.23 | $44.84 | 3,200 | — | — |
| 2008-01-31 | $14.69 | $43.25 | 0 | — | — |
| 2008-01-30 | $14.69 | $43.25 | 400 | — | — |
| 2008-01-29 | $14.65 | $43.13 | 100 | — | — |
| 2008-01-28 | $14.65 | $43.13 | 4,300 | — | — |
| 2008-01-25 | $14.32 | $42.16 | 1,200 | — | — |
| 2008-01-24 | $14.80 | $43.58 | 0 | — | — |
| 2008-01-23 | $14.80 | $43.58 | 0 | — | — |
| 2008-01-22 | $14.80 | $43.58 | 5,300 | — | — |
| 2008-01-18 | $15.50 | $45.64 | 6,400 | — | — |
| 2008-01-17 | $14.69 | $43.25 | 1,500 | — | — |
| 2008-01-16 | $14.89 | $43.84 | 0 | — | — |
| 2008-01-15 | $14.89 | $43.84 | 200 | — | — |
| 2008-01-14 | $14.81 | $43.60 | 1,200 | — | — |
| 2008-01-11 | $14.98 | $44.11 | 1,100 | — | — |
| 2008-01-10 | $15.22 | $44.81 | 700 | — | — |
| 2008-01-09 | $15.08 | $44.40 | 1,500 | — | — |
| 2008-01-08 | $15.61 | $45.96 | 0 | — | — |
| 2008-01-07 | $15.61 | $45.96 | 500 | — | — |
| 2008-01-04 | $15.62 | $45.99 | 400 | — | — |
| 2008-01-03 | $15.51 | $45.67 | 2,100 | — | — |
| 2008-01-02 | $15.68 | $46.17 | 1,500 | — | — |