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
- 2004-07-26 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 | $8.80 | $12.94 | 9,125 | — | — |
| 2008-12-30 | $9.28 | $13.64 | 2,975 | — | — |
| 2008-12-29 | $7.84 | $11.53 | 5,025 | — | — |
| 2008-12-26 | $9.60 | $14.11 | 150 | — | — |
| 2008-12-24 | $9.72 | $14.29 | 375 | — | — |
| 2008-12-23 | $8.88 | $13.06 | 47,250 | — | — |
| 2008-12-22 | $8.80 | $12.94 | 100 | — | — |
| 2008-12-19 | $8.60 | $12.64 | 175 | — | — |
| 2008-12-18 | $8.48 | $12.47 | 175 | — | — |
| 2008-12-17 | $8.60 | $12.64 | 15,950 | — | — |
| 2008-12-16 | $8.96 | $13.17 | 0 | — | — |
| 2008-12-15 | $8.96 | $13.17 | 1,500 | — | — |
| 2008-12-12 | $7.96 | $11.70 | 50 | — | — |
| 2008-12-11 | $8.00 | $11.76 | 12,800 | — | — |
| 2008-12-10 | $8.76 | $12.88 | 100 | — | — |
| 2008-12-09 | $8.80 | $12.94 | 150 | — | — |
| 2008-12-08 | $8.24 | $12.12 | 3,050 | — | — |
| 2008-12-05 | $7.84 | $11.53 | 450 | — | — |
| 2008-12-04 | $7.96 | $11.70 | 150 | — | — |
| 2008-12-03 | $8.60 | $12.64 | 1,475 | — | — |
| 2008-12-02 | $8.00 | $11.76 | 23,450 | — | — |
| 2008-12-01 | $8.00 | $11.76 | 52,150 | — | — |
| 2008-11-28 | $8.56 | $12.59 | 300 | — | — |
| 2008-11-26 | $7.80 | $11.47 | 1,150 | — | — |
| 2008-11-25 | $8.08 | $11.88 | 5,625 | — | — |
| 2008-11-24 | $8.00 | $11.76 | 250 | — | — |
| 2008-11-21 | $6.80 | $10.00 | 700 | — | — |
| 2008-11-20 | $6.40 | $9.41 | 2,500 | — | — |
| 2008-11-19 | $7.60 | $11.17 | 200 | — | — |
| 2008-11-18 | $7.60 | $11.17 | 0 | — | — |
| 2008-11-17 | $7.60 | $11.17 | 650 | — | — |
| 2008-11-14 | $7.40 | $10.88 | 1,025 | — | — |
| 2008-11-13 | $7.40 | $10.88 | 4,525 | — | — |
| 2008-11-12 | $7.40 | $10.88 | 1,900 | — | — |
| 2008-11-11 | $8.00 | $11.76 | 875 | — | — |
| 2008-11-10 | $8.00 | $11.76 | 2,100 | — | — |
| 2008-11-07 | $7.96 | $11.70 | 1,350 | — | — |
| 2008-11-06 | $7.44 | $10.94 | 500 | — | — |
| 2008-11-05 | $7.64 | $11.23 | 1,625 | — | — |
| 2008-11-04 | $8.00 | $11.76 | 50 | — | — |
| 2008-11-03 | $8.00 | $11.76 | 1,225 | — | — |
| 2008-10-31 | $8.16 | $12.00 | 550 | — | — |
| 2008-10-30 | $7.80 | $11.47 | 100 | — | — |
| 2008-10-29 | $7.60 | $11.17 | 0 | — | — |
| 2008-10-28 | $7.60 | $11.17 | 1,825 | — | — |
| 2008-10-27 | $8.36 | $12.29 | 150 | — | — |
| 2008-10-24 | $9.28 | $13.64 | 25 | — | — |
| 2008-10-23 | $8.44 | $12.41 | 50 | — | — |
| 2008-10-22 | $9.00 | $13.23 | 4,875 | — | — |
| 2008-10-21 | $10.68 | $15.70 | 3,300 | — | — |
| 2008-10-20 | $10.40 | $15.29 | 1,300 | — | — |
| 2008-10-17 | $11.00 | $16.17 | 2,125 | — | — |
| 2008-10-16 | $11.36 | $16.70 | 1,000 | — | — |
| 2008-10-15 | $11.52 | $16.94 | 25 | — | — |
| 2008-10-14 | $11.80 | $17.35 | 175 | — | — |
| 2008-10-13 | $12.00 | $17.64 | 50 | — | — |
| 2008-10-10 | $12.00 | $17.64 | 100 | — | — |
| 2008-10-09 | $12.00 | $17.64 | 38,175 | — | — |
| 2008-10-08 | $13.84 | $20.35 | 9,950 | — | — |
| 2008-10-07 | $15.80 | $22.29 | 8,000 | — | — |
| 2008-10-06 | $12.00 | $16.93 | 1,825 | — | — |
| 2008-10-03 | $13.44 | $18.96 | 100 | — | — |
| 2008-10-02 | $14.20 | $20.03 | 1,475 | — | — |
| 2008-10-01 | $12.00 | $16.93 | 3,825 | — | — |
| 2008-09-30 | $12.68 | $17.89 | 5,525 | — | — |
| 2008-09-29 | $11.60 | $16.36 | 625 | — | — |
| 2008-09-26 | $11.76 | $16.59 | 2,750 | — | — |
| 2008-09-25 | $13.00 | $18.34 | 925 | — | — |
| 2008-09-24 | $10.44 | $14.73 | 1,000 | — | — |
| 2008-09-23 | $13.64 | $19.24 | 25 | — | — |
| 2008-09-22 | $13.92 | $19.64 | 650 | — | — |
| 2008-09-19 | $15.36 | $21.67 | 7,975 | — | — |
| 2008-09-18 | $12.00 | $16.93 | 10,525 | — | — |
| 2008-09-17 | $13.16 | $18.57 | 425 | — | — |
| 2008-09-16 | $13.04 | $18.40 | 1,200 | — | — |
| 2008-09-15 | $14.24 | $20.09 | 750 | — | — |
| 2008-09-12 | $15.76 | $22.23 | 0 | — | — |
| 2008-09-11 | $15.76 | $22.23 | 2,475 | — | — |
| 2008-09-10 | $16.68 | $23.53 | 175 | — | — |
| 2008-09-09 | $17.56 | $24.77 | 88,050 | — | — |
| 2008-09-08 | $17.56 | $24.77 | 125 | — | — |
| 2008-09-05 | $16.72 | $23.59 | 625 | — | — |
| 2008-09-04 | $16.60 | $23.42 | 525 | — | — |
| 2008-09-03 | $16.80 | $23.70 | 450 | — | — |
| 2008-09-02 | $16.96 | $23.93 | 25 | — | — |
| 2008-08-29 | $17.68 | $24.94 | 2,025 | — | — |
| 2008-08-28 | $17.72 | $25.00 | 4,525 | — | — |
| 2008-08-27 | $18.84 | $26.58 | 1,500 | — | — |
| 2008-08-26 | $19.00 | $26.80 | 21,775 | — | — |
| 2008-08-25 | $18.12 | $25.56 | 16,200 | — | — |
| 2008-08-22 | $17.68 | $24.94 | 75 | — | — |
| 2008-08-21 | $17.60 | $24.83 | 10,125 | — | — |
| 2008-08-20 | $17.80 | $25.11 | 11,000 | — | — |
| 2008-08-19 | $17.84 | $25.17 | 125 | — | — |
| 2008-08-18 | $17.56 | $24.77 | 2,900 | — | — |
| 2008-08-15 | $18.24 | $25.73 | 300 | — | — |
| 2008-08-14 | $19.00 | $26.80 | 200 | — | — |
| 2008-08-13 | $18.80 | $26.52 | 175 | — | — |
| 2008-08-12 | $18.92 | $26.69 | 700 | — | — |
| 2008-08-11 | $18.80 | $26.52 | 1,225 | — | — |
| 2008-08-08 | $19.44 | $27.42 | 50 | — | — |
| 2008-08-07 | $20.00 | $28.21 | 1,275 | — | — |
| 2008-08-06 | $20.00 | $28.21 | 75 | — | — |
| 2008-08-05 | $19.60 | $27.65 | 1,650 | — | — |
| 2008-08-04 | $19.60 | $27.65 | 1,700 | — | — |
| 2008-08-01 | $20.48 | $28.89 | 475 | — | — |
| 2008-07-31 | $22.96 | $32.39 | 1,425 | — | — |
| 2008-07-30 | $21.00 | $29.63 | 1,275 | — | — |
| 2008-07-29 | $19.20 | $27.09 | 400 | — | — |
| 2008-07-28 | $19.00 | $26.80 | 975 | — | — |
| 2008-07-25 | $20.04 | $28.27 | 525 | — | — |
| 2008-07-24 | $19.52 | $27.54 | 825 | — | — |
| 2008-07-23 | $19.44 | $27.42 | 925 | — | — |
| 2008-07-22 | $21.00 | $29.63 | 1,875 | — | — |
| 2008-07-21 | $20.36 | $28.72 | 150 | — | — |
| 2008-07-18 | $21.60 | $30.47 | 75 | — | — |
| 2008-07-17 | $21.00 | $29.63 | 1,325 | — | — |
| 2008-07-16 | $20.96 | $29.57 | 700 | — | — |
| 2008-07-15 | $20.00 | $28.21 | 325 | — | — |
| 2008-07-14 | $20.20 | $28.50 | 1,200 | — | — |
| 2008-07-11 | $20.40 | $28.78 | 875 | — | — |
| 2008-07-10 | $20.52 | $28.95 | 325 | — | — |
| 2008-07-09 | $20.92 | $29.51 | 15,075 | — | — |
| 2008-07-08 | $20.96 | $29.57 | 25,500 | — | — |
| 2008-07-07 | $20.04 | $27.37 | 11,350 | — | — |
| 2008-07-03 | $22.84 | $31.19 | 125 | — | — |
| 2008-07-02 | $23.52 | $32.12 | 150 | — | — |
| 2008-07-01 | $23.20 | $31.68 | 250 | — | — |
| 2008-06-30 | $24.80 | $33.87 | 1,275 | — | — |
| 2008-06-27 | $22.20 | $30.32 | 25 | — | — |
| 2008-06-26 | $22.92 | $31.30 | 925 | — | — |
| 2008-06-25 | $22.40 | $30.59 | 525 | — | — |
| 2008-06-24 | $20.00 | $27.31 | 3,400 | — | — |
| 2008-06-23 | $23.48 | $32.07 | 525 | — | — |
| 2008-06-20 | $20.20 | $27.59 | 4,450 | — | — |
| 2008-06-19 | $24.40 | $33.32 | 2,100 | — | — |
| 2008-06-18 | $24.68 | $33.70 | 1,225 | — | — |
| 2008-06-17 | $22.40 | $30.59 | 225 | — | — |
| 2008-06-16 | $23.76 | $32.45 | 700 | — | — |
| 2008-06-13 | $21.40 | $29.23 | 150 | — | — |
| 2008-06-12 | $22.20 | $30.32 | 500 | — | — |
| 2008-06-11 | $22.40 | $30.59 | 600 | — | — |
| 2008-06-10 | $21.40 | $29.23 | 1,050 | — | — |
| 2008-06-09 | $23.92 | $32.67 | 0 | — | — |
| 2008-06-06 | $23.92 | $32.67 | 275 | — | — |
| 2008-06-05 | $21.56 | $29.44 | 575 | — | — |
| 2008-06-04 | $24.00 | $32.78 | 250 | — | — |
| 2008-06-03 | $24.00 | $32.78 | 0 | — | — |
| 2008-06-02 | $24.00 | $32.78 | 0 | — | — |
| 2008-05-30 | $24.00 | $32.78 | 25 | — | — |
| 2008-05-29 | $20.40 | $27.86 | 125 | — | — |
| 2008-05-28 | $21.52 | $29.39 | 213 | — | — |
| 2008-05-27 | $21.20 | $28.95 | 450 | — | — |
| 2008-05-23 | $21.20 | $28.95 | 75 | — | — |
| 2008-05-22 | $20.80 | $28.41 | 225 | — | — |
| 2008-05-21 | $20.40 | $27.86 | 350 | — | — |
| 2008-05-20 | $20.32 | $27.75 | 0 | — | — |
| 2008-05-19 | $20.32 | $27.75 | 0 | — | — |
| 2008-05-16 | $20.32 | $27.75 | 850 | — | — |
| 2008-05-15 | $20.00 | $27.31 | 3,113 | — | — |
| 2008-05-14 | $20.40 | $27.86 | 2,550 | — | — |
| 2008-05-13 | $21.20 | $28.95 | 425 | — | — |
| 2008-05-12 | $21.20 | $28.95 | 2,675 | — | — |
| 2008-05-09 | $20.40 | $27.86 | 18,313 | — | — |
| 2008-05-08 | $18.00 | $24.58 | 2,250 | — | — |
| 2008-05-07 | $18.00 | $24.58 | 538 | — | — |
| 2008-05-06 | $17.60 | $24.04 | 2,838 | — | — |
| 2008-05-05 | $19.04 | $26.00 | 13 | — | — |
| 2008-05-02 | $19.20 | $26.22 | 13 | — | — |
| 2008-05-01 | $18.80 | $25.67 | 425 | — | — |
| 2008-04-30 | $19.20 | $26.22 | 5,600 | — | — |
| 2008-04-29 | $18.80 | $25.67 | 500 | — | — |
| 2008-04-28 | $20.00 | $27.31 | 150 | — | — |
| 2008-04-25 | $19.20 | $25.57 | 1,263 | — | — |
| 2008-04-24 | $19.20 | $25.57 | 13 | — | — |
| 2008-04-23 | $20.00 | $26.63 | 200 | — | — |
| 2008-04-22 | $19.76 | $26.31 | 1,050 | — | — |
| 2008-04-21 | $20.40 | $27.16 | 3,850 | — | — |
| 2008-04-18 | $18.24 | $24.29 | 3,813 | — | — |
| 2008-04-17 | $19.20 | $25.57 | 2,763 | — | — |
| 2008-04-16 | $18.00 | $23.97 | 250 | — | — |
| 2008-04-15 | $17.20 | $22.90 | 0 | — | — |
| 2008-04-14 | $17.20 | $22.90 | 3,275 | — | — |
| 2008-04-11 | $18.40 | $24.50 | 0 | — | — |
| 2008-04-10 | $18.40 | $24.50 | 438 | — | — |
| 2008-04-09 | $18.56 | $24.71 | 5,025 | — | — |
| 2008-04-08 | $20.72 | $27.59 | 363 | — | — |
| 2008-04-07 | $22.00 | $29.29 | 0 | — | — |
| 2008-04-04 | $22.00 | $29.29 | 75 | — | — |
| 2008-04-03 | $20.40 | $27.16 | 625 | — | — |
| 2008-04-02 | $20.80 | $27.70 | 138 | — | — |
| 2008-04-01 | $21.60 | $28.76 | 25 | — | — |
| 2008-03-31 | $21.60 | $28.76 | 1,050 | — | — |
| 2008-03-28 | $20.80 | $27.70 | 1,200 | — | — |
| 2008-03-27 | $17.60 | $23.43 | 1,988 | — | — |
| 2008-03-26 | $20.00 | $26.63 | 913 | — | — |
| 2008-03-25 | $20.40 | $27.16 | 4,825 | — | — |
| 2008-03-24 | $22.40 | $29.83 | 100 | — | — |
| 2008-03-20 | $22.80 | $30.36 | 650 | — | — |
| 2008-03-19 | $21.60 | $28.76 | 2,938 | — | — |
| 2008-03-18 | $26.00 | $34.62 | 1,538 | — | — |
| 2008-03-17 | $23.20 | $30.89 | 6,275 | — | — |
| 2008-03-14 | $27.84 | $37.07 | 888 | — | — |
| 2008-03-13 | $28.16 | $37.50 | 2,638 | — | — |
| 2008-03-12 | $31.20 | $41.54 | 413 | — | — |
| 2008-03-11 | $31.20 | $41.54 | 763 | — | — |
| 2008-03-10 | $30.00 | $39.95 | 5,400 | — | — |
| 2008-03-07 | $32.80 | $43.67 | 775 | — | — |
| 2008-03-06 | $33.60 | $44.74 | 4,288 | — | — |
| 2008-03-05 | $37.60 | $50.07 | 963 | — | — |
| 2008-03-04 | $36.00 | $47.94 | 63 | — | — |
| 2008-03-03 | $36.40 | $48.47 | 588 | — | — |
| 2008-02-29 | $36.80 | $49.00 | 63 | — | — |
| 2008-02-28 | $37.44 | $49.85 | 913 | — | — |
| 2008-02-27 | $36.80 | $49.00 | 6,575 | — | — |
| 2008-02-26 | $36.80 | $49.00 | 50 | — | — |
| 2008-02-25 | $36.80 | $49.00 | 3,513 | — | — |
| 2008-02-22 | $36.40 | $48.47 | 825 | — | — |
| 2008-02-21 | $36.00 | $47.94 | 300 | — | — |
| 2008-02-20 | $37.60 | $50.07 | 875 | — | — |
| 2008-02-19 | $36.00 | $47.94 | 1,050 | — | — |
| 2008-02-15 | $39.20 | $52.20 | 8,938 | — | — |
| 2008-02-14 | $32.00 | $42.61 | 2,125 | — | — |
| 2008-02-13 | $32.00 | $42.61 | 1,088 | — | — |
| 2008-02-12 | $31.20 | $41.54 | 2,075 | — | — |
| 2008-02-11 | $31.20 | $41.54 | 250 | — | — |
| 2008-02-08 | $30.96 | $41.22 | 11,950 | — | — |
| 2008-02-07 | $31.60 | $42.08 | 4,413 | — | — |
| 2008-02-06 | $32.40 | $43.14 | 25 | — | — |
| 2008-02-05 | $33.60 | $44.74 | 2,063 | — | — |
| 2008-02-04 | $32.00 | $42.61 | 375 | — | — |
| 2008-02-01 | $32.00 | $42.61 | 8,300 | — | — |
| 2008-01-31 | $31.60 | $42.08 | 3,613 | — | — |
| 2008-01-30 | $32.00 | $42.61 | 9,400 | — | — |
| 2008-01-29 | $35.20 | $46.87 | 35,213 | — | — |
| 2008-01-28 | $36.00 | $47.94 | 338 | — | — |
| 2008-01-25 | $33.84 | $45.06 | 788 | — | — |
| 2008-01-24 | $34.00 | $45.27 | 3,988 | — | — |
| 2008-01-23 | $32.96 | $43.89 | 663 | — | — |
| 2008-01-22 | $33.20 | $44.21 | 2,163 | — | — |
| 2008-01-18 | $34.00 | $45.27 | 950 | — | — |
| 2008-01-17 | $33.20 | $44.21 | 888 | — | — |
| 2008-01-16 | $34.00 | $45.27 | 425 | — | — |
| 2008-01-15 | $34.00 | $45.27 | 338 | — | — |
| 2008-01-14 | $34.00 | $45.27 | 313 | — | — |
| 2008-01-11 | $34.00 | $45.27 | 725 | — | — |
| 2008-01-10 | $31.60 | $42.08 | 250 | — | — |
| 2008-01-09 | $31.20 | $41.54 | 325 | — | — |
| 2008-01-08 | $31.60 | $42.08 | 100 | — | — |
| 2008-01-07 | $31.20 | $41.54 | 850 | — | — |
| 2008-01-04 | $32.00 | $42.61 | 325 | — | — |
| 2008-01-03 | $33.20 | $44.21 | 513 | — | — |
| 2008-01-02 | $34.40 | $45.80 | 13 | — | — |