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
- 1999-05-03 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 | $12.25 | $16.33 | 38,900 | — | — |
| 2008-12-30 | $12.22 | $16.29 | 23,600 | — | — |
| 2008-12-29 | $11.92 | $15.89 | 29,000 | — | — |
| 2008-12-26 | $12.25 | $16.33 | 12,700 | — | — |
| 2008-12-24 | $12.23 | $16.30 | 8,000 | — | — |
| 2008-12-23 | $12.05 | $16.06 | 11,900 | — | — |
| 2008-12-22 | $11.78 | $15.70 | 32,700 | — | — |
| 2008-12-19 | $11.50 | $15.33 | 123,500 | — | — |
| 2008-12-18 | $12.19 | $16.25 | 23,800 | — | — |
| 2008-12-17 | $12.20 | $16.26 | 55,900 | — | — |
| 2008-12-16 | $12.25 | $16.33 | 59,100 | — | — |
| 2008-12-15 | $11.69 | $15.58 | 12,000 | — | — |
| 2008-12-12 | $12.19 | $16.25 | 27,300 | — | — |
| 2008-12-11 | $10.02 | $13.36 | 24,900 | — | — |
| 2008-12-10 | $11.39 | $15.18 | 9,800 | — | — |
| 2008-12-09 | $10.98 | $14.64 | 29,200 | — | — |
| 2008-12-08 | $12.18 | $16.24 | 53,800 | — | — |
| 2008-12-05 | $11.75 | $15.66 | 32,600 | — | — |
| 2008-12-04 | $10.17 | $13.56 | 23,600 | — | — |
| 2008-12-03 | $11.76 | $15.68 | 36,600 | — | — |
| 2008-12-02 | $11.18 | $14.90 | 22,900 | — | — |
| 2008-12-01 | $9.40 | $12.53 | 26,900 | — | — |
| 2008-11-28 | $12.30 | $16.40 | 14,600 | — | — |
| 2008-11-26 | $12.17 | $16.22 | 52,200 | — | — |
| 2008-11-25 | $11.98 | $15.97 | 22,700 | — | — |
| 2008-11-24 | $11.47 | $15.29 | 50,700 | — | — |
| 2008-11-21 | $11.14 | $14.85 | 50,100 | — | — |
| 2008-11-20 | $9.61 | $12.81 | 23,900 | — | — |
| 2008-11-19 | $10.03 | $13.37 | 32,700 | — | — |
| 2008-11-18 | $11.16 | $14.88 | 25,800 | — | — |
| 2008-11-17 | $11.36 | $15.14 | 11,800 | — | — |
| 2008-11-14 | $11.63 | $15.50 | 22,600 | — | — |
| 2008-11-13 | $12.89 | $17.18 | 53,500 | — | — |
| 2008-11-12 | $10.90 | $14.53 | 19,600 | — | — |
| 2008-11-11 | $11.11 | $14.81 | 14,100 | — | — |
| 2008-11-10 | $10.87 | $14.49 | 11,900 | — | — |
| 2008-11-07 | $11.89 | $15.85 | 10,600 | — | — |
| 2008-11-06 | $11.72 | $15.62 | 13,400 | — | — |
| 2008-11-05 | $12.02 | $16.02 | 26,900 | — | — |
| 2008-11-04 | $12.98 | $17.30 | 24,100 | — | — |
| 2008-11-03 | $12.97 | $17.29 | 17,000 | — | — |
| 2008-10-31 | $12.50 | $16.66 | 44,700 | — | — |
| 2008-10-30 | $11.98 | $15.97 | 14,400 | — | — |
| 2008-10-29 | $11.46 | $15.28 | 33,400 | — | — |
| 2008-10-28 | $11.50 | $15.33 | 58,800 | — | — |
| 2008-10-27 | $9.25 | $12.33 | 24,100 | — | — |
| 2008-10-24 | $10.00 | $13.33 | 15,700 | — | — |
| 2008-10-23 | $10.41 | $13.88 | 47,200 | — | — |
| 2008-10-22 | $10.29 | $13.50 | 15,600 | — | — |
| 2008-10-21 | $11.42 | $14.99 | 16,000 | — | — |
| 2008-10-20 | $11.95 | $15.68 | 18,600 | — | — |
| 2008-10-17 | $11.64 | $15.28 | 67,500 | — | — |
| 2008-10-16 | $10.87 | $14.27 | 49,100 | — | — |
| 2008-10-15 | $9.76 | $12.81 | 33,400 | — | — |
| 2008-10-14 | $11.28 | $14.80 | 33,400 | — | — |
| 2008-10-13 | $12.30 | $16.14 | 61,200 | — | — |
| 2008-10-10 | $11.89 | $15.60 | 37,800 | — | — |
| 2008-10-09 | $9.08 | $11.92 | 52,800 | — | — |
| 2008-10-08 | $11.40 | $14.96 | 38,200 | — | — |
| 2008-10-07 | $11.90 | $15.62 | 18,400 | — | — |
| 2008-10-06 | $13.14 | $17.25 | 35,300 | — | — |
| 2008-10-03 | $12.89 | $16.92 | 16,500 | — | — |
| 2008-10-02 | $12.41 | $16.29 | 14,000 | — | — |
| 2008-10-01 | $13.49 | $17.70 | 26,800 | — | — |
| 2008-09-30 | $13.03 | $17.10 | 45,400 | — | — |
| 2008-09-29 | $14.00 | $18.37 | 65,400 | — | — |
| 2008-09-26 | $12.98 | $17.04 | 24,500 | — | — |
| 2008-09-25 | $12.99 | $17.05 | 21,300 | — | — |
| 2008-09-24 | $12.86 | $16.88 | 33,500 | — | — |
| 2008-09-23 | $12.73 | $16.71 | 15,900 | — | — |
| 2008-09-22 | $13.09 | $17.18 | 21,100 | — | — |
| 2008-09-19 | $13.53 | $17.76 | 2,600 | — | — |
| 2008-09-18 | $13.74 | $18.03 | 120,400 | — | — |
| 2008-09-17 | $10.97 | $14.40 | 37,500 | — | — |
| 2008-09-16 | $13.10 | $17.19 | 71,000 | — | — |
| 2008-09-15 | $11.18 | $14.67 | 32,000 | — | — |
| 2008-09-12 | $12.32 | $16.17 | 66,400 | — | — |
| 2008-09-11 | $12.25 | $16.08 | 31,300 | — | — |
| 2008-09-10 | $12.72 | $16.69 | 40,400 | — | — |
| 2008-09-09 | $12.72 | $16.69 | 36,500 | — | — |
| 2008-09-08 | $12.89 | $16.92 | 977,800 | — | — |
| 2008-09-05 | $13.21 | $17.34 | 14,800 | — | — |
| 2008-09-04 | $12.60 | $16.54 | 32,100 | — | — |
| 2008-09-03 | $12.39 | $16.26 | 17,900 | — | — |
| 2008-09-02 | $12.50 | $16.41 | 23,100 | — | — |
| 2008-08-29 | $12.13 | $15.92 | 18,500 | — | — |
| 2008-08-28 | $12.70 | $16.67 | 29,900 | — | — |
| 2008-08-27 | $12.75 | $16.73 | 35,800 | — | — |
| 2008-08-26 | $12.61 | $16.55 | 12,300 | — | — |
| 2008-08-25 | $12.09 | $15.87 | 21,100 | — | — |
| 2008-08-22 | $12.54 | $16.46 | 23,000 | — | — |
| 2008-08-21 | $12.42 | $16.30 | 16,400 | — | — |
| 2008-08-20 | $12.88 | $16.90 | 22,500 | — | — |
| 2008-08-19 | $13.00 | $17.06 | 23,400 | — | — |
| 2008-08-18 | $13.50 | $17.72 | 31,000 | — | — |
| 2008-08-15 | $14.37 | $18.86 | 43,400 | — | — |
| 2008-08-14 | $15.17 | $19.91 | 38,200 | — | — |
| 2008-08-13 | $14.96 | $19.63 | 84,100 | — | — |
| 2008-08-12 | $14.95 | $19.62 | 35,500 | — | — |
| 2008-08-11 | $14.50 | $19.03 | 58,500 | — | — |
| 2008-08-08 | $14.00 | $18.37 | 42,300 | — | — |
| 2008-08-07 | $13.43 | $17.63 | 44,000 | — | — |
| 2008-08-06 | $13.86 | $18.19 | 41,700 | — | — |
| 2008-08-05 | $13.96 | $18.32 | 50,500 | — | — |
| 2008-08-04 | $13.75 | $18.05 | 73,100 | — | — |
| 2008-08-01 | $13.94 | $18.30 | 67,300 | — | — |
| 2008-07-31 | $11.78 | $15.46 | 28,100 | — | — |
| 2008-07-30 | $12.85 | $16.86 | 36,200 | — | — |
| 2008-07-29 | $12.64 | $16.59 | 26,400 | — | — |
| 2008-07-28 | $12.20 | $16.01 | 20,300 | — | — |
| 2008-07-25 | $12.65 | $16.60 | 26,200 | — | — |
| 2008-07-24 | $11.83 | $15.53 | 23,200 | — | — |
| 2008-07-23 | $11.75 | $15.21 | 11,200 | — | — |
| 2008-07-22 | $12.00 | $15.53 | 42,300 | — | — |
| 2008-07-21 | $10.90 | $14.11 | 11,400 | — | — |
| 2008-07-18 | $9.96 | $12.89 | 40,100 | — | — |
| 2008-07-17 | $11.23 | $14.54 | 37,700 | — | — |
| 2008-07-16 | $10.93 | $14.15 | 44,500 | — | — |
| 2008-07-15 | $9.61 | $12.44 | 62,600 | — | — |
| 2008-07-14 | $9.48 | $12.27 | 29,600 | — | — |
| 2008-07-11 | $9.60 | $12.43 | 37,600 | — | — |
| 2008-07-10 | $8.79 | $11.38 | 23,100 | — | — |
| 2008-07-09 | $8.10 | $10.49 | 36,300 | — | — |
| 2008-07-08 | $8.97 | $11.61 | 49,200 | — | — |
| 2008-07-07 | $7.50 | $9.71 | 38,900 | — | — |
| 2008-07-03 | $8.20 | $10.62 | 7,600 | — | — |
| 2008-07-02 | $8.03 | $10.40 | 54,600 | — | — |
| 2008-07-01 | $8.95 | $11.59 | 58,500 | — | — |
| 2008-06-30 | $8.70 | $11.26 | 36,900 | — | — |
| 2008-06-27 | $9.01 | $11.66 | 1,673,400 | — | — |
| 2008-06-26 | $9.68 | $12.53 | 20,000 | — | — |
| 2008-06-25 | $9.80 | $12.69 | 33,300 | — | — |
| 2008-06-24 | $9.47 | $12.26 | 36,200 | — | — |
| 2008-06-23 | $9.10 | $11.78 | 91,000 | — | — |
| 2008-06-20 | $9.55 | $12.36 | 111,500 | — | — |
| 2008-06-19 | $11.10 | $14.37 | 12,000 | — | — |
| 2008-06-18 | $10.89 | $14.10 | 14,600 | — | — |
| 2008-06-17 | $11.30 | $14.63 | 12,700 | — | — |
| 2008-06-16 | $11.15 | $14.43 | 9,000 | — | — |
| 2008-06-13 | $11.05 | $14.30 | 14,400 | — | — |
| 2008-06-12 | $11.25 | $14.56 | 20,100 | — | — |
| 2008-06-11 | $11.30 | $14.63 | 5,700 | — | — |
| 2008-06-10 | $11.45 | $14.82 | 2,500 | — | — |
| 2008-06-09 | $11.53 | $14.93 | 9,900 | — | — |
| 2008-06-06 | $11.29 | $14.62 | 2,000 | — | — |
| 2008-06-05 | $11.49 | $14.87 | 6,000 | — | — |
| 2008-06-04 | $11.26 | $14.58 | 24,800 | — | — |
| 2008-06-03 | $11.25 | $14.56 | 14,400 | — | — |
| 2008-06-02 | $11.70 | $15.15 | 2,300 | — | — |
| 2008-05-30 | $12.00 | $15.53 | 9,600 | — | — |
| 2008-05-29 | $11.30 | $14.63 | 5,000 | — | — |
| 2008-05-28 | $11.26 | $14.58 | 10,900 | — | — |
| 2008-05-27 | $11.27 | $14.59 | 6,300 | — | — |
| 2008-05-23 | $11.51 | $14.90 | 13,100 | — | — |
| 2008-05-22 | $11.40 | $14.76 | 11,200 | — | — |
| 2008-05-21 | $11.75 | $15.21 | 11,900 | — | — |
| 2008-05-20 | $11.95 | $15.47 | 7,900 | — | — |
| 2008-05-19 | $12.25 | $15.86 | 3,600 | — | — |
| 2008-05-16 | $12.06 | $15.61 | 3,000 | — | — |
| 2008-05-15 | $12.04 | $15.59 | 12,800 | — | — |
| 2008-05-14 | $12.00 | $15.53 | 8,500 | — | — |
| 2008-05-13 | $12.08 | $15.64 | 6,100 | — | — |
| 2008-05-12 | $12.18 | $15.77 | 6,600 | — | — |
| 2008-05-09 | $12.19 | $15.78 | 5,300 | — | — |
| 2008-05-08 | $12.22 | $15.82 | 5,600 | — | — |
| 2008-05-07 | $12.25 | $15.86 | 61,000 | — | — |
| 2008-05-06 | $12.44 | $16.10 | 7,500 | — | — |
| 2008-05-05 | $12.68 | $16.41 | 16,100 | — | — |
| 2008-05-02 | $12.25 | $15.86 | 11,400 | — | — |
| 2008-05-01 | $12.34 | $15.97 | 5,700 | — | — |
| 2008-04-30 | $12.47 | $16.14 | 7,000 | — | — |
| 2008-04-29 | $12.47 | $16.14 | 4,000 | — | — |
| 2008-04-28 | $12.49 | $16.17 | 1,700 | — | — |
| 2008-04-25 | $12.63 | $16.35 | 5,000 | — | — |
| 2008-04-24 | $12.65 | $16.38 | 6,600 | — | — |
| 2008-04-23 | $13.09 | $16.74 | 10,000 | — | — |
| 2008-04-22 | $13.16 | $16.83 | 11,600 | — | — |
| 2008-04-21 | $12.70 | $16.24 | 5,200 | — | — |
| 2008-04-18 | $13.09 | $16.74 | 37,500 | — | — |
| 2008-04-17 | $12.57 | $16.07 | 21,400 | — | — |
| 2008-04-16 | $12.43 | $15.89 | 21,100 | — | — |
| 2008-04-15 | $12.48 | $15.96 | 6,100 | — | — |
| 2008-04-14 | $12.37 | $15.82 | 600 | — | — |
| 2008-04-11 | $12.82 | $16.39 | 1,700 | — | — |
| 2008-04-10 | $12.89 | $16.48 | 2,300 | — | — |
| 2008-04-09 | $12.87 | $16.46 | 2,300 | — | — |
| 2008-04-08 | $12.89 | $16.48 | 2,000 | — | — |
| 2008-04-07 | $12.50 | $15.98 | 1,800 | — | — |
| 2008-04-04 | $12.86 | $16.44 | 7,600 | — | — |
| 2008-04-03 | $13.25 | $16.94 | 21,400 | — | — |
| 2008-04-02 | $13.25 | $16.94 | 37,700 | — | — |
| 2008-04-01 | $13.21 | $16.89 | 5,400 | — | — |
| 2008-03-31 | $13.07 | $16.71 | 3,200 | — | — |
| 2008-03-28 | $13.41 | $17.15 | 1,400 | — | — |
| 2008-03-27 | $13.37 | $17.10 | 21,900 | — | — |
| 2008-03-26 | $12.78 | $16.34 | 4,300 | — | — |
| 2008-03-25 | $13.44 | $17.19 | 16,300 | — | — |
| 2008-03-24 | $12.79 | $16.35 | 3,500 | — | — |
| 2008-03-20 | $12.67 | $16.20 | 18,600 | — | — |
| 2008-03-19 | $12.35 | $15.79 | 3,100 | — | — |
| 2008-03-18 | $12.23 | $15.64 | 13,100 | — | — |
| 2008-03-17 | $12.37 | $15.82 | 7,400 | — | — |
| 2008-03-14 | $12.09 | $15.46 | 8,900 | — | — |
| 2008-03-13 | $12.63 | $16.15 | 6,200 | — | — |
| 2008-03-12 | $12.78 | $16.34 | 900 | — | — |
| 2008-03-11 | $12.75 | $16.30 | 2,000 | — | — |
| 2008-03-10 | $12.44 | $15.91 | 10,900 | — | — |
| 2008-03-07 | $12.90 | $16.50 | 3,000 | — | — |
| 2008-03-06 | $12.71 | $16.25 | 3,500 | — | — |
| 2008-03-05 | $13.03 | $16.66 | 3,300 | — | — |
| 2008-03-04 | $13.54 | $17.31 | 7,700 | — | — |
| 2008-03-03 | $12.72 | $16.27 | 3,700 | — | — |
| 2008-02-29 | $12.76 | $16.32 | 1,800 | — | — |
| 2008-02-28 | $12.92 | $16.52 | 9,100 | — | — |
| 2008-02-27 | $13.15 | $16.82 | 300 | — | — |
| 2008-02-26 | $13.19 | $16.87 | 1,300 | — | — |
| 2008-02-25 | $13.32 | $17.03 | 1,900 | — | — |
| 2008-02-22 | $12.98 | $16.60 | 7,000 | — | — |
| 2008-02-21 | $13.14 | $16.80 | 0 | — | — |
| 2008-02-20 | $13.14 | $16.80 | 17,700 | — | — |
| 2008-02-19 | $12.66 | $16.19 | 11,600 | — | — |
| 2008-02-15 | $12.50 | $15.98 | 6,300 | — | — |
| 2008-02-14 | $12.48 | $15.96 | 6,700 | — | — |
| 2008-02-13 | $12.69 | $16.23 | 5,500 | — | — |
| 2008-02-12 | $12.85 | $16.43 | 3,100 | — | — |
| 2008-02-11 | $12.87 | $16.46 | 3,800 | — | — |
| 2008-02-08 | $12.75 | $16.30 | 15,400 | — | — |
| 2008-02-07 | $12.61 | $16.12 | 4,500 | — | — |
| 2008-02-06 | $12.59 | $16.10 | 18,300 | — | — |
| 2008-02-05 | $12.20 | $15.60 | 22,000 | — | — |
| 2008-02-04 | $12.99 | $16.61 | 7,800 | — | — |
| 2008-02-01 | $12.99 | $16.61 | 22,200 | — | — |
| 2008-01-31 | $12.80 | $16.37 | 6,900 | — | — |
| 2008-01-30 | $12.90 | $16.50 | 19,400 | — | — |
| 2008-01-29 | $12.94 | $16.55 | 1,800 | — | — |
| 2008-01-28 | $13.12 | $16.78 | 2,200 | — | — |
| 2008-01-25 | $13.04 | $16.67 | 5,200 | — | — |
| 2008-01-24 | $13.45 | $17.20 | 4,900 | — | — |
| 2008-01-23 | $14.25 | $18.02 | 10,000 | — | — |
| 2008-01-22 | $14.41 | $18.22 | 6,800 | — | — |
| 2008-01-18 | $13.85 | $17.51 | 9,400 | — | — |
| 2008-01-17 | $14.31 | $18.09 | 5,800 | — | — |
| 2008-01-16 | $14.26 | $18.03 | 14,300 | — | — |
| 2008-01-15 | $14.30 | $18.08 | 48,000 | — | — |
| 2008-01-14 | $14.20 | $17.95 | 23,200 | — | — |
| 2008-01-11 | $13.59 | $17.18 | 74,800 | — | — |
| 2008-01-10 | $13.98 | $17.68 | 38,400 | — | — |
| 2008-01-09 | $13.00 | $16.44 | 25,700 | — | — |
| 2008-01-08 | $12.87 | $16.27 | 14,400 | — | — |
| 2008-01-07 | $12.85 | $16.25 | 11,600 | — | — |
| 2008-01-04 | $12.80 | $16.18 | 14,400 | — | — |
| 2008-01-03 | $12.97 | $16.40 | 12,500 | — | — |
| 2008-01-02 | $12.92 | $16.34 | 13,800 | — | — |