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 | $12.10 | $15.81 | 5,900 | — | — |
| 2008-12-30 | $12.08 | $15.79 | 10,300 | — | — |
| 2008-12-29 | $12.00 | $15.68 | 6,500 | — | — |
| 2008-12-26 | $12.15 | $15.71 | 6,000 | — | — |
| 2008-12-24 | $11.87 | $15.35 | 2,000 | — | — |
| 2008-12-23 | $12.13 | $15.69 | 11,600 | — | — |
| 2008-12-22 | $11.94 | $15.44 | 16,400 | — | — |
| 2008-12-19 | $11.71 | $15.15 | 13,800 | — | — |
| 2008-12-18 | $11.52 | $14.90 | 5,500 | — | — |
| 2008-12-17 | $11.40 | $14.74 | 8,500 | — | — |
| 2008-12-16 | $11.37 | $14.71 | 15,000 | — | — |
| 2008-12-15 | $11.30 | $14.61 | 10,600 | — | — |
| 2008-12-12 | $11.26 | $14.56 | 2,900 | — | — |
| 2008-12-11 | $11.26 | $14.56 | 2,800 | — | — |
| 2008-12-10 | $11.16 | $14.43 | 15,300 | — | — |
| 2008-12-09 | $11.12 | $14.38 | 7,700 | — | — |
| 2008-12-08 | $11.10 | $14.36 | 28,500 | — | — |
| 2008-12-05 | $11.01 | $14.24 | 3,600 | — | — |
| 2008-12-04 | $11.00 | $14.23 | 30,100 | — | — |
| 2008-12-03 | $11.02 | $14.25 | 4,300 | — | — |
| 2008-12-02 | $10.76 | $13.92 | 10,000 | — | — |
| 2008-12-01 | $10.95 | $14.16 | 6,600 | — | — |
| 2008-11-28 | $11.24 | $14.54 | 2,900 | — | — |
| 2008-11-26 | $11.25 | $14.55 | 13,400 | — | — |
| 2008-11-25 | $10.81 | $13.98 | 19,600 | — | — |
| 2008-11-24 | $10.77 | $13.93 | 10,800 | — | — |
| 2008-11-21 | $10.68 | $13.81 | 20,000 | — | — |
| 2008-11-20 | $10.98 | $14.20 | 5,000 | — | — |
| 2008-11-19 | $11.37 | $14.71 | 9,400 | — | — |
| 2008-11-18 | $11.05 | $14.29 | 8,300 | — | — |
| 2008-11-17 | $10.63 | $13.75 | 4,300 | — | — |
| 2008-11-14 | $11.23 | $14.52 | 9,100 | — | — |
| 2008-11-13 | $11.13 | $14.39 | 6,800 | — | — |
| 2008-11-12 | $10.91 | $14.11 | 4,900 | — | — |
| 2008-11-11 | $11.10 | $14.36 | 4,300 | — | — |
| 2008-11-10 | $11.30 | $14.61 | 6,200 | — | — |
| 2008-11-07 | $11.44 | $14.80 | 3,100 | — | — |
| 2008-11-06 | $11.34 | $14.67 | 2,300 | — | — |
| 2008-11-05 | $11.10 | $14.36 | 26,700 | — | — |
| 2008-11-04 | $11.90 | $15.39 | 7,100 | — | — |
| 2008-11-03 | $11.79 | $15.25 | 7,200 | — | — |
| 2008-10-31 | $12.00 | $15.52 | 15,800 | — | — |
| 2008-10-30 | $11.65 | $15.07 | 5,000 | — | — |
| 2008-10-29 | $11.50 | $14.87 | 6,500 | — | — |
| 2008-10-28 | $11.25 | $14.55 | 8,200 | — | — |
| 2008-10-27 | $11.03 | $14.27 | 6,000 | — | — |
| 2008-10-24 | $11.07 | $14.32 | 9,000 | — | — |
| 2008-10-23 | $11.07 | $14.32 | 5,400 | — | — |
| 2008-10-22 | $10.88 | $14.07 | 10,600 | — | — |
| 2008-10-21 | $11.12 | $14.38 | 20,300 | — | — |
| 2008-10-20 | $11.64 | $15.05 | 5,200 | — | — |
| 2008-10-17 | $11.30 | $14.61 | 6,600 | — | — |
| 2008-10-16 | $11.34 | $14.67 | 8,700 | — | — |
| 2008-10-15 | $11.90 | $15.39 | 8,400 | — | — |
| 2008-10-14 | $12.44 | $16.09 | 17,700 | — | — |
| 2008-10-13 | $12.00 | $15.52 | 17,100 | — | — |
| 2008-10-10 | $11.09 | $14.34 | 20,700 | — | — |
| 2008-10-09 | $11.01 | $14.24 | 29,600 | — | — |
| 2008-10-08 | $11.24 | $14.54 | 16,400 | — | — |
| 2008-10-07 | $11.37 | $14.71 | 15,100 | — | — |
| 2008-10-06 | $10.61 | $13.72 | 37,800 | — | — |
| 2008-10-03 | $12.30 | $15.91 | 8,900 | — | — |
| 2008-10-02 | $12.99 | $16.80 | 4,100 | — | — |
| 2008-10-01 | $13.15 | $17.01 | 12,700 | — | — |
| 2008-09-30 | $12.38 | $16.01 | 23,600 | — | — |
| 2008-09-29 | $12.25 | $15.84 | 2,400 | — | — |
| 2008-09-26 | $13.75 | $17.78 | 2,600 | — | — |
| 2008-09-25 | $13.77 | $17.65 | 18,700 | — | — |
| 2008-09-24 | $13.82 | $17.72 | 2,800 | — | — |
| 2008-09-23 | $13.87 | $17.78 | 14,200 | — | — |
| 2008-09-22 | $13.95 | $17.88 | 10,400 | — | — |
| 2008-09-19 | $14.13 | $18.11 | 9,900 | — | — |
| 2008-09-18 | $13.97 | $17.91 | 10,900 | — | — |
| 2008-09-17 | $13.98 | $17.92 | 7,700 | — | — |
| 2008-09-16 | $14.11 | $18.09 | 4,000 | — | — |
| 2008-09-15 | $14.05 | $18.01 | 8,500 | — | — |
| 2008-09-12 | $14.13 | $18.11 | 1,600 | — | — |
| 2008-09-11 | $14.15 | $18.14 | 8,800 | — | — |
| 2008-09-10 | $14.33 | $18.37 | 5,600 | — | — |
| 2008-09-09 | $14.47 | $18.55 | 5,500 | — | — |
| 2008-09-08 | $14.14 | $18.13 | 7,600 | — | — |
| 2008-09-05 | $14.11 | $18.09 | 9,000 | — | — |
| 2008-09-04 | $14.35 | $18.40 | 10,600 | — | — |
| 2008-09-03 | $14.18 | $18.18 | 3,500 | — | — |
| 2008-09-02 | $14.43 | $18.50 | 6,100 | — | — |
| 2008-08-29 | $14.10 | $18.08 | 4,000 | — | — |
| 2008-08-28 | $14.04 | $18.00 | 8,600 | — | — |
| 2008-08-27 | $14.31 | $18.35 | 1,700 | — | — |
| 2008-08-26 | $14.45 | $18.52 | 3,200 | — | — |
| 2008-08-25 | $14.35 | $18.40 | 6,300 | — | — |
| 2008-08-22 | $14.09 | $18.06 | 4,200 | — | — |
| 2008-08-21 | $13.97 | $17.91 | 8,300 | — | — |
| 2008-08-20 | $13.90 | $17.82 | 36,200 | — | — |
| 2008-08-19 | $14.13 | $18.11 | 4,900 | — | — |
| 2008-08-18 | $14.30 | $18.33 | 17,200 | — | — |
| 2008-08-15 | $14.63 | $18.76 | 6,200 | — | — |
| 2008-08-14 | $14.64 | $18.77 | 4,000 | — | — |
| 2008-08-13 | $14.58 | $18.69 | 600 | — | — |
| 2008-08-12 | $14.61 | $18.73 | 3,700 | — | — |
| 2008-08-11 | $14.83 | $19.01 | 5,600 | — | — |
| 2008-08-08 | $14.51 | $18.60 | 10,100 | — | — |
| 2008-08-07 | $14.74 | $18.90 | 1,700 | — | — |
| 2008-08-06 | $14.92 | $19.13 | 4,100 | — | — |
| 2008-08-05 | $14.90 | $19.10 | 1,900 | — | — |
| 2008-08-04 | $14.88 | $19.08 | 2,400 | — | — |
| 2008-08-01 | $14.68 | $18.82 | 400 | — | — |
| 2008-07-31 | $14.86 | $19.05 | 800 | — | — |
| 2008-07-30 | $14.30 | $18.33 | 3,500 | — | — |
| 2008-07-29 | $14.65 | $18.78 | 5,500 | — | — |
| 2008-07-28 | $14.26 | $18.28 | 4,500 | — | — |
| 2008-07-25 | $14.53 | $18.63 | 7,900 | — | — |
| 2008-07-24 | $14.20 | $18.20 | 3,700 | — | — |
| 2008-07-23 | $14.57 | $18.68 | 4,200 | — | — |
| 2008-07-22 | $14.28 | $18.31 | 10,800 | — | — |
| 2008-07-21 | $14.08 | $18.05 | 5,200 | — | — |
| 2008-07-18 | $14.52 | $18.61 | 11,600 | — | — |
| 2008-07-17 | $14.41 | $18.47 | 11,400 | — | — |
| 2008-07-16 | $14.46 | $18.54 | 3,000 | — | — |
| 2008-07-15 | $14.33 | $18.37 | 13,700 | — | — |
| 2008-07-14 | $14.31 | $18.35 | 3,200 | — | — |
| 2008-07-11 | $14.15 | $18.14 | 6,000 | — | — |
| 2008-07-10 | $14.66 | $18.79 | 7,700 | — | — |
| 2008-07-09 | $14.50 | $18.59 | 10,700 | — | — |
| 2008-07-08 | $14.47 | $18.55 | 1,100 | — | — |
| 2008-07-07 | $14.47 | $18.55 | 8,200 | — | — |
| 2008-07-03 | $14.48 | $18.56 | 2,700 | — | — |
| 2008-07-02 | $14.50 | $18.59 | 7,600 | — | — |
| 2008-07-01 | $14.53 | $18.63 | 5,000 | — | — |
| 2008-06-30 | $14.57 | $18.68 | 8,700 | — | — |
| 2008-06-27 | $14.90 | $19.10 | 8,600 | — | — |
| 2008-06-26 | $14.92 | $19.13 | 5,400 | — | — |
| 2008-06-25 | $15.14 | $19.25 | 7,000 | — | — |
| 2008-06-24 | $15.17 | $19.29 | 9,100 | — | — |
| 2008-06-23 | $15.13 | $19.24 | 3,100 | — | — |
| 2008-06-20 | $14.96 | $19.03 | 6,800 | — | — |
| 2008-06-19 | $15.20 | $19.33 | 5,000 | — | — |
| 2008-06-18 | $15.08 | $19.18 | 3,900 | — | — |
| 2008-06-17 | $15.09 | $19.19 | 12,300 | — | — |
| 2008-06-16 | $15.84 | $20.14 | 28,900 | — | — |
| 2008-06-13 | $15.81 | $20.11 | 10,300 | — | — |
| 2008-06-12 | $15.83 | $20.13 | 7,500 | — | — |
| 2008-06-11 | $15.78 | $20.07 | 6,800 | — | — |
| 2008-06-10 | $15.51 | $19.72 | 20,200 | — | — |
| 2008-06-09 | $15.24 | $19.38 | 13,900 | — | — |
| 2008-06-06 | $14.94 | $19.00 | 10,300 | — | — |
| 2008-06-05 | $14.93 | $18.99 | 4,700 | — | — |
| 2008-06-04 | $14.85 | $18.89 | 18,700 | — | — |
| 2008-06-03 | $14.72 | $18.72 | 2,700 | — | — |
| 2008-06-02 | $14.61 | $18.58 | 5,100 | — | — |
| 2008-05-30 | $14.75 | $18.76 | 6,100 | — | — |
| 2008-05-29 | $14.62 | $18.59 | 8,400 | — | — |
| 2008-05-28 | $14.79 | $18.81 | 9,000 | — | — |
| 2008-05-27 | $14.99 | $19.06 | 5,900 | — | — |
| 2008-05-23 | $14.94 | $19.00 | 3,000 | — | — |
| 2008-05-22 | $14.89 | $18.94 | 3,500 | — | — |
| 2008-05-21 | $14.97 | $19.04 | 7,500 | — | — |
| 2008-05-20 | $14.92 | $18.97 | 6,800 | — | — |
| 2008-05-19 | $14.91 | $18.96 | 9,900 | — | — |
| 2008-05-16 | $14.99 | $19.06 | 6,000 | — | — |
| 2008-05-15 | $15.02 | $19.10 | 4,900 | — | — |
| 2008-05-14 | $14.91 | $18.96 | 5,600 | — | — |
| 2008-05-13 | $15.01 | $19.09 | 8,300 | — | — |
| 2008-05-12 | $14.93 | $18.99 | 9,000 | — | — |
| 2008-05-09 | $15.14 | $19.25 | 7,900 | — | — |
| 2008-05-08 | $15.28 | $19.43 | 96,300 | — | — |
| 2008-05-07 | $15.11 | $19.22 | 8,300 | — | — |
| 2008-05-06 | $15.08 | $19.18 | 13,400 | — | — |
| 2008-05-05 | $15.53 | $19.75 | 3,500 | — | — |
| 2008-05-02 | $15.43 | $19.62 | 6,700 | — | — |
| 2008-05-01 | $15.71 | $19.98 | 1,900 | — | — |
| 2008-04-30 | $15.88 | $20.20 | 3,400 | — | — |
| 2008-04-29 | $15.60 | $19.84 | 7,000 | — | — |
| 2008-04-28 | $15.74 | $20.02 | 2,700 | — | — |
| 2008-04-25 | $16.04 | $20.40 | 5,700 | — | — |
| 2008-04-24 | $15.55 | $19.78 | 4,100 | — | — |
| 2008-04-23 | $15.92 | $20.25 | 14,100 | — | — |
| 2008-04-22 | $16.00 | $20.35 | 7,200 | — | — |
| 2008-04-21 | $15.64 | $19.89 | 1,400 | — | — |
| 2008-04-18 | $15.87 | $20.18 | 3,300 | — | — |
| 2008-04-17 | $15.58 | $19.81 | 4,400 | — | — |
| 2008-04-16 | $14.92 | $18.97 | 12,600 | — | — |
| 2008-04-15 | $15.27 | $19.42 | 8,700 | — | — |
| 2008-04-14 | $15.80 | $20.09 | 3,600 | — | — |
| 2008-04-11 | $15.64 | $19.89 | 4,700 | — | — |
| 2008-04-10 | $16.03 | $20.39 | 7,400 | — | — |
| 2008-04-09 | $15.74 | $20.02 | 11,500 | — | — |
| 2008-04-08 | $15.23 | $19.37 | 5,500 | — | — |
| 2008-04-07 | $15.42 | $19.61 | 13,300 | — | — |
| 2008-04-04 | $15.10 | $19.20 | 2,000 | — | — |
| 2008-04-03 | $15.09 | $19.19 | 4,500 | — | — |
| 2008-04-02 | $15.35 | $19.52 | 3,600 | — | — |
| 2008-04-01 | $15.23 | $19.37 | 4,000 | — | — |
| 2008-03-31 | $15.01 | $19.09 | 9,000 | — | — |
| 2008-03-28 | $15.10 | $19.20 | 1,300 | — | — |
| 2008-03-27 | $15.09 | $19.19 | 5,000 | — | — |
| 2008-03-26 | $14.93 | $18.99 | 6,800 | — | — |
| 2008-03-25 | $15.24 | $19.38 | 10,900 | — | — |
| 2008-03-24 | $14.99 | $19.06 | 9,700 | — | — |
| 2008-03-20 | $15.07 | $19.16 | 6,900 | — | — |
| 2008-03-19 | $15.12 | $19.23 | 6,000 | — | — |
| 2008-03-18 | $15.08 | $19.18 | 3,000 | — | — |
| 2008-03-17 | $14.99 | $19.06 | 16,700 | — | — |
| 2008-03-14 | $14.95 | $19.01 | 6,100 | — | — |
| 2008-03-13 | $15.01 | $19.09 | 11,000 | — | — |
| 2008-03-12 | $14.99 | $19.06 | 4,800 | — | — |
| 2008-03-11 | $15.03 | $19.11 | 7,500 | — | — |
| 2008-03-10 | $14.90 | $18.95 | 6,900 | — | — |
| 2008-03-07 | $14.98 | $19.05 | 1,900 | — | — |
| 2008-03-06 | $14.94 | $19.00 | 3,200 | — | — |
| 2008-03-05 | $15.06 | $19.15 | 7,100 | — | — |
| 2008-03-04 | $14.83 | $18.86 | 3,600 | — | — |
| 2008-03-03 | $15.16 | $19.28 | 1,900 | — | — |
| 2008-02-29 | $15.40 | $19.58 | 6,600 | — | — |
| 2008-02-28 | $15.66 | $19.92 | 8,500 | — | — |
| 2008-02-27 | $15.46 | $19.51 | 3,800 | — | — |
| 2008-02-26 | $15.28 | $19.28 | 13,900 | — | — |
| 2008-02-25 | $15.11 | $19.07 | 2,600 | — | — |
| 2008-02-22 | $15.12 | $19.08 | 15,500 | — | — |
| 2008-02-21 | $14.89 | $18.79 | 1,600 | — | — |
| 2008-02-20 | $14.96 | $18.88 | 5,100 | — | — |
| 2008-02-19 | $14.78 | $18.65 | 8,200 | — | — |
| 2008-02-15 | $14.93 | $18.84 | 2,300 | — | — |
| 2008-02-14 | $15.27 | $19.27 | 5,500 | — | — |
| 2008-02-13 | $15.17 | $19.14 | 8,300 | — | — |
| 2008-02-12 | $15.12 | $19.08 | 16,900 | — | — |
| 2008-02-11 | $15.12 | $19.08 | 11,100 | — | — |
| 2008-02-08 | $15.20 | $19.18 | 10,600 | — | — |
| 2008-02-07 | $15.42 | $19.46 | 16,200 | — | — |
| 2008-02-06 | $14.94 | $18.85 | 4,800 | — | — |
| 2008-02-05 | $15.30 | $19.31 | 6,600 | — | — |
| 2008-02-04 | $15.31 | $19.32 | 5,900 | — | — |
| 2008-02-01 | $15.59 | $19.67 | 6,500 | — | — |
| 2008-01-31 | $15.42 | $19.46 | 3,500 | — | — |
| 2008-01-30 | $15.29 | $19.29 | 6,700 | — | — |
| 2008-01-29 | $15.50 | $19.56 | 7,900 | — | — |
| 2008-01-28 | $15.33 | $19.34 | 6,300 | — | — |
| 2008-01-25 | $15.35 | $19.37 | 8,900 | — | — |
| 2008-01-24 | $15.30 | $19.31 | 9,100 | — | — |
| 2008-01-23 | $15.15 | $19.12 | 7,800 | — | — |
| 2008-01-22 | $15.27 | $19.27 | 5,500 | — | — |
| 2008-01-18 | $15.65 | $19.75 | 3,300 | — | — |
| 2008-01-17 | $15.97 | $20.15 | 12,300 | — | — |
| 2008-01-16 | $16.01 | $20.20 | 7,000 | — | — |
| 2008-01-15 | $15.73 | $19.85 | 18,700 | — | — |
| 2008-01-14 | $15.74 | $19.86 | 3,900 | — | — |
| 2008-01-11 | $15.60 | $19.68 | 4,100 | — | — |
| 2008-01-10 | $15.84 | $19.99 | 6,100 | — | — |
| 2008-01-09 | $15.35 | $19.37 | 11,000 | — | — |
| 2008-01-08 | $15.64 | $19.73 | 4,600 | — | — |
| 2008-01-07 | $15.35 | $19.37 | 30,400 | — | — |
| 2008-01-04 | $15.67 | $19.77 | 16,400 | — | — |
| 2008-01-03 | $15.42 | $19.46 | 6,300 | — | — |
| 2008-01-02 | $15.79 | $19.92 | 7,200 | — | — |