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
- 1983-10-07 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 | $10.75 | $10.75 | 11,568 | — | — |
| 2008-12-30 | $7.75 | $7.75 | 19,168 | — | — |
| 2008-12-29 | $9.25 | $9.25 | 18,120 | — | — |
| 2008-12-26 | $11.75 | $11.75 | 6,984 | — | — |
| 2008-12-24 | $11.00 | $11.00 | 1,980 | — | — |
| 2008-12-23 | $10.75 | $10.75 | 7,148 | — | — |
| 2008-12-22 | $10.25 | $10.25 | 20,288 | — | — |
| 2008-12-19 | $9.00 | $9.00 | 25,808 | — | — |
| 2008-12-18 | $8.00 | $8.00 | 5,772 | — | — |
| 2008-12-17 | $7.75 | $7.75 | 21,692 | — | — |
| 2008-12-16 | $6.25 | $6.25 | 12,756 | — | — |
| 2008-12-15 | $6.50 | $6.50 | 9,192 | — | — |
| 2008-12-12 | $7.50 | $7.50 | 3,056 | — | — |
| 2008-12-11 | $7.75 | $7.75 | 11,220 | — | — |
| 2008-12-10 | $7.75 | $7.75 | 5,816 | — | — |
| 2008-12-09 | $7.25 | $7.25 | 6,776 | — | — |
| 2008-12-08 | $7.25 | $7.25 | 4,932 | — | — |
| 2008-12-05 | $7.75 | $7.75 | 4,812 | — | — |
| 2008-12-04 | $8.50 | $8.50 | 3,304 | — | — |
| 2008-12-03 | $8.25 | $8.25 | 2,688 | — | — |
| 2008-12-02 | $7.50 | $7.50 | 2,120 | — | — |
| 2008-12-01 | $8.00 | $8.00 | 4,552 | — | — |
| 2008-11-28 | $8.50 | $8.50 | 1,200 | — | — |
| 2008-11-26 | $7.75 | $7.75 | 20,464 | — | — |
| 2008-11-25 | $8.75 | $8.75 | 6,352 | — | — |
| 2008-11-24 | $9.50 | $9.50 | 4,700 | — | — |
| 2008-11-21 | $9.00 | $9.00 | 1,916 | — | — |
| 2008-11-20 | $9.50 | $9.50 | 2,860 | — | — |
| 2008-11-19 | $10.25 | $10.25 | 2,096 | — | — |
| 2008-11-18 | $10.75 | $10.75 | 5,372 | — | — |
| 2008-11-17 | $10.00 | $10.00 | 3,968 | — | — |
| 2008-11-14 | $11.00 | $11.00 | 12,260 | — | — |
| 2008-11-13 | $11.00 | $11.00 | 4,756 | — | — |
| 2008-11-12 | $11.50 | $11.50 | 3,440 | — | — |
| 2008-11-11 | $11.75 | $11.75 | 3,040 | — | — |
| 2008-11-10 | $11.25 | $11.25 | 1,296 | — | — |
| 2008-11-07 | $11.25 | $11.25 | 1,424 | — | — |
| 2008-11-06 | $12.00 | $12.00 | 620 | — | — |
| 2008-11-05 | $12.25 | $12.25 | 3,020 | — | — |
| 2008-11-04 | $12.50 | $12.50 | 4,492 | — | — |
| 2008-11-03 | $12.00 | $12.00 | 1,508 | — | — |
| 2008-10-31 | $12.00 | $12.00 | 3,904 | — | — |
| 2008-10-30 | $12.50 | $12.50 | 420 | — | — |
| 2008-10-29 | $12.75 | $12.75 | 6,356 | — | — |
| 2008-10-28 | $11.50 | $11.50 | 1,528 | — | — |
| 2008-10-27 | $12.00 | $12.00 | 1,744 | — | — |
| 2008-10-24 | $12.50 | $12.50 | 8,148 | — | — |
| 2008-10-23 | $13.00 | $13.00 | 5,460 | — | — |
| 2008-10-22 | $13.25 | $13.25 | 14,452 | — | — |
| 2008-10-21 | $11.50 | $11.50 | 12,768 | — | — |
| 2008-10-20 | $11.25 | $11.25 | 6,924 | — | — |
| 2008-10-17 | $11.00 | $11.00 | 7,988 | — | — |
| 2008-10-16 | $11.25 | $11.25 | 36,480 | — | — |
| 2008-10-15 | $10.75 | $10.75 | 13,812 | — | — |
| 2008-10-14 | $11.50 | $11.50 | 6,404 | — | — |
| 2008-10-13 | $12.00 | $12.00 | 5,572 | — | — |
| 2008-10-10 | $11.75 | $11.75 | 7,080 | — | — |
| 2008-10-09 | $11.50 | $11.50 | 6,132 | — | — |
| 2008-10-08 | $11.50 | $11.50 | 16,448 | — | — |
| 2008-10-07 | $13.75 | $13.75 | 13,452 | — | — |
| 2008-10-06 | $14.50 | $14.50 | 14,992 | — | — |
| 2008-10-03 | $15.00 | $15.00 | 8,076 | — | — |
| 2008-10-02 | $16.00 | $16.00 | 2,736 | — | — |
| 2008-10-01 | $16.25 | $16.25 | 5,548 | — | — |
| 2008-09-30 | $15.25 | $15.25 | 3,556 | — | — |
| 2008-09-29 | $15.00 | $15.00 | 3,344 | — | — |
| 2008-09-26 | $16.25 | $16.25 | 2,320 | — | — |
| 2008-09-25 | $15.75 | $15.75 | 4,672 | — | — |
| 2008-09-24 | $16.25 | $16.25 | 3,528 | — | — |
| 2008-09-23 | $15.50 | $15.50 | 4,176 | — | — |
| 2008-09-22 | $16.25 | $16.25 | 9,716 | — | — |
| 2008-09-19 | $15.50 | $15.50 | 5,032 | — | — |
| 2008-09-18 | $15.50 | $15.50 | 8,820 | — | — |
| 2008-09-17 | $17.50 | $17.50 | 5,280 | — | — |
| 2008-09-16 | $18.00 | $18.00 | 3,360 | — | — |
| 2008-09-15 | $17.50 | $17.50 | 2,176 | — | — |
| 2008-09-12 | $18.00 | $18.00 | 1,440 | — | — |
| 2008-09-11 | $18.75 | $18.75 | 1,324 | — | — |
| 2008-09-10 | $19.00 | $19.00 | 1,396 | — | — |
| 2008-09-09 | $18.75 | $18.75 | 1,500 | — | — |
| 2008-09-08 | $20.25 | $20.25 | 7,624 | — | — |
| 2008-09-05 | $18.00 | $18.00 | 3,020 | — | — |
| 2008-09-04 | $20.00 | $20.00 | 2,232 | — | — |
| 2008-09-03 | $19.75 | $19.75 | 6,160 | — | — |
| 2008-09-02 | $18.50 | $18.50 | 13,496 | — | — |
| 2008-08-29 | $17.50 | $17.50 | 4,552 | — | — |
| 2008-08-28 | $20.00 | $20.00 | 3,424 | — | — |
| 2008-08-27 | $22.50 | $22.50 | 1,404 | — | — |
| 2008-08-26 | $21.00 | $21.00 | 2,904 | — | — |
| 2008-08-25 | $22.50 | $22.50 | 2,112 | — | — |
| 2008-08-22 | $20.25 | $20.25 | 1,300 | — | — |
| 2008-08-21 | $21.25 | $21.25 | 1,020 | — | — |
| 2008-08-20 | $22.00 | $22.00 | 1,976 | — | — |
| 2008-08-19 | $21.25 | $21.25 | 5,256 | — | — |
| 2008-08-18 | $22.25 | $22.25 | 3,640 | — | — |
| 2008-08-15 | $22.00 | $22.00 | 9,584 | — | — |
| 2008-08-14 | $22.50 | $22.50 | 11,300 | — | — |
| 2008-08-13 | $21.50 | $21.50 | 4,232 | — | — |
| 2008-08-12 | $22.75 | $22.75 | 5,340 | — | — |
| 2008-08-11 | $22.75 | $22.75 | 6,504 | — | — |
| 2008-08-08 | $22.75 | $22.75 | 4,732 | — | — |
| 2008-08-07 | $23.50 | $23.50 | 2,536 | — | — |
| 2008-08-06 | $22.75 | $22.75 | 6,976 | — | — |
| 2008-08-05 | $22.25 | $22.25 | 4,368 | — | — |
| 2008-08-04 | $21.25 | $21.25 | 6,824 | — | — |
| 2008-08-01 | $19.75 | $19.75 | 940 | — | — |
| 2008-07-31 | $18.75 | $18.75 | 1,308 | — | — |
| 2008-07-30 | $18.75 | $18.75 | 1,280 | — | — |
| 2008-07-29 | $19.00 | $19.00 | 2,044 | — | — |
| 2008-07-28 | $18.25 | $18.25 | 2,632 | — | — |
| 2008-07-25 | $18.75 | $18.75 | 5,872 | — | — |
| 2008-07-24 | $17.75 | $17.75 | 4,328 | — | — |
| 2008-07-23 | $18.00 | $18.00 | 3,796 | — | — |
| 2008-07-22 | $17.00 | $17.00 | 1,676 | — | — |
| 2008-07-21 | $17.50 | $17.50 | 6,004 | — | — |
| 2008-07-18 | $18.00 | $18.00 | 1,156 | — | — |
| 2008-07-17 | $18.00 | $18.00 | 5,732 | — | — |
| 2008-07-16 | $17.50 | $17.50 | 1,336 | — | — |
| 2008-07-15 | $17.00 | $17.00 | 1,376 | — | — |
| 2008-07-14 | $16.25 | $16.25 | 8,428 | — | — |
| 2008-07-11 | $17.00 | $17.00 | 1,104 | — | — |
| 2008-07-10 | $17.50 | $17.50 | 5,184 | — | — |
| 2008-07-09 | $17.50 | $17.50 | 7,580 | — | — |
| 2008-07-08 | $17.50 | $17.50 | 1,508 | — | — |
| 2008-07-07 | $16.75 | $16.75 | 700 | — | — |
| 2008-07-03 | $17.50 | $17.50 | 1,696 | — | — |
| 2008-07-02 | $17.50 | $17.50 | 12,388 | — | — |
| 2008-07-01 | $18.25 | $18.25 | 3,276 | — | — |
| 2008-06-30 | $18.75 | $18.75 | 4,676 | — | — |
| 2008-06-27 | $19.25 | $19.25 | 1,616 | — | — |
| 2008-06-26 | $19.00 | $19.00 | 1,744 | — | — |
| 2008-06-25 | $19.75 | $19.75 | 3,480 | — | — |
| 2008-06-24 | $20.25 | $20.25 | 3,188 | — | — |
| 2008-06-23 | $19.00 | $19.00 | 1,404 | — | — |
| 2008-06-20 | $20.25 | $20.25 | 1,444 | — | — |
| 2008-06-19 | $20.00 | $20.00 | 5,628 | — | — |
| 2008-06-18 | $21.25 | $21.25 | 624 | — | — |
| 2008-06-17 | $21.75 | $21.75 | 4,532 | — | — |
| 2008-06-16 | $23.00 | $23.00 | 2,312 | — | — |
| 2008-06-13 | $23.25 | $23.25 | 3,252 | — | — |
| 2008-06-12 | $23.00 | $23.00 | 5,220 | — | — |
| 2008-06-11 | $23.00 | $23.00 | 3,404 | — | — |
| 2008-06-10 | $22.25 | $22.25 | 3,184 | — | — |
| 2008-06-09 | $21.75 | $21.75 | 896 | — | — |
| 2008-06-06 | $22.50 | $22.50 | 1,724 | — | — |
| 2008-06-05 | $22.50 | $22.50 | 1,516 | — | — |
| 2008-06-04 | $21.75 | $21.75 | 412 | — | — |
| 2008-06-03 | $22.50 | $22.50 | 2,412 | — | — |
| 2008-06-02 | $22.00 | $22.00 | 10,440 | — | — |
| 2008-05-30 | $22.75 | $22.75 | 3,940 | — | — |
| 2008-05-29 | $22.50 | $22.50 | 2,180 | — | — |
| 2008-05-28 | $22.75 | $22.75 | 5,576 | — | — |
| 2008-05-27 | $22.75 | $22.75 | 1,112 | — | — |
| 2008-05-23 | $23.75 | $23.75 | 1,908 | — | — |
| 2008-05-22 | $23.75 | $23.75 | 2,276 | — | — |
| 2008-05-21 | $23.75 | $23.75 | 2,320 | — | — |
| 2008-05-20 | $24.00 | $24.00 | 380 | — | — |
| 2008-05-19 | $24.25 | $24.25 | 1,600 | — | — |
| 2008-05-16 | $24.00 | $24.00 | 1,024 | — | — |
| 2008-05-15 | $24.00 | $24.00 | 700 | — | — |
| 2008-05-14 | $24.25 | $24.25 | 3,800 | — | — |
| 2008-05-13 | $25.00 | $25.00 | 1,708 | — | — |
| 2008-05-12 | $25.50 | $25.50 | 1,968 | — | — |
| 2008-05-09 | $25.00 | $25.00 | 1,412 | — | — |
| 2008-05-08 | $26.00 | $26.00 | 2,504 | — | — |
| 2008-05-07 | $25.00 | $25.00 | 1,324 | — | — |
| 2008-05-06 | $25.00 | $25.00 | 2,196 | — | — |
| 2008-05-05 | $25.75 | $25.75 | 1,140 | — | — |
| 2008-05-02 | $28.00 | $28.00 | 2,700 | — | — |
| 2008-05-01 | $27.00 | $27.00 | 9,836 | — | — |
| 2008-04-30 | $25.25 | $25.25 | 3,372 | — | — |
| 2008-04-29 | $25.75 | $25.75 | 3,716 | — | — |
| 2008-04-28 | $25.00 | $25.00 | 4,640 | — | — |
| 2008-04-25 | $25.25 | $25.25 | 2,464 | — | — |
| 2008-04-24 | $23.75 | $23.75 | 9,252 | — | — |
| 2008-04-23 | $26.25 | $26.25 | 1,280 | — | — |
| 2008-04-22 | $26.25 | $26.25 | 1,540 | — | — |
| 2008-04-21 | $27.00 | $27.00 | 8,368 | — | — |
| 2008-04-18 | $29.50 | $29.50 | 6,336 | — | — |
| 2008-04-17 | $28.00 | $28.00 | 5,896 | — | — |
| 2008-04-16 | $29.50 | $29.50 | 7,764 | — | — |
| 2008-04-15 | $28.75 | $28.75 | 3,568 | — | — |
| 2008-04-14 | $31.25 | $31.25 | 14,656 | — | — |
| 2008-04-11 | $32.00 | $32.00 | 21,100 | — | — |
| 2008-04-10 | $27.25 | $27.25 | 6,564 | — | — |
| 2008-04-09 | $25.75 | $25.75 | 856 | — | — |
| 2008-04-08 | $24.75 | $24.75 | 5,020 | — | — |
| 2008-04-07 | $25.00 | $25.00 | 2,736 | — | — |
| 2008-04-04 | $24.50 | $24.50 | 4,128 | — | — |
| 2008-04-03 | $23.75 | $23.75 | 3,000 | — | — |
| 2008-04-02 | $25.00 | $25.00 | 10,052 | — | — |
| 2008-04-01 | $23.75 | $23.75 | 5,200 | — | — |
| 2008-03-31 | $21.75 | $21.75 | 9,908 | — | — |
| 2008-03-28 | $21.50 | $21.50 | 9,256 | — | — |
| 2008-03-27 | $22.00 | $22.00 | 7,948 | — | — |
| 2008-03-26 | $21.75 | $21.75 | 12,972 | — | — |
| 2008-03-25 | $22.00 | $22.00 | 30,480 | — | — |
| 2008-03-24 | $20.00 | $20.00 | 10,468 | — | — |
| 2008-03-20 | $17.25 | $17.25 | 2,260 | — | — |
| 2008-03-19 | $19.25 | $19.25 | 2,640 | — | — |
| 2008-03-18 | $19.50 | $19.50 | 6,388 | — | — |
| 2008-03-17 | $19.00 | $19.00 | 4,876 | — | — |
| 2008-03-14 | $21.25 | $21.25 | 3,064 | — | — |
| 2008-03-13 | $21.00 | $21.00 | 11,216 | — | — |
| 2008-03-12 | $22.00 | $22.00 | 876 | — | — |
| 2008-03-11 | $22.25 | $22.25 | 2,840 | — | — |
| 2008-03-10 | $21.75 | $21.75 | 2,700 | — | — |
| 2008-03-07 | $23.25 | $23.25 | 656 | — | — |
| 2008-03-06 | $22.50 | $22.50 | 3,320 | — | — |
| 2008-03-05 | $23.00 | $23.00 | 9,624 | — | — |
| 2008-03-04 | $20.75 | $20.75 | 6,196 | — | — |
| 2008-03-03 | $22.75 | $22.75 | 5,232 | — | — |
| 2008-02-29 | $25.00 | $25.00 | 5,192 | — | — |
| 2008-02-28 | $26.00 | $26.00 | 1,756 | — | — |
| 2008-02-27 | $26.75 | $26.75 | 1,000 | — | — |
| 2008-02-26 | $27.25 | $27.25 | 2,352 | — | — |
| 2008-02-25 | $28.75 | $28.75 | 7,492 | — | — |
| 2008-02-22 | $27.00 | $27.00 | 1,280 | — | — |
| 2008-02-21 | $28.00 | $28.00 | 992 | — | — |
| 2008-02-20 | $27.50 | $27.50 | 5,736 | — | — |
| 2008-02-19 | $26.75 | $26.75 | 2,260 | — | — |
| 2008-02-15 | $26.50 | $26.50 | 1,864 | — | — |
| 2008-02-14 | $27.00 | $27.00 | 840 | — | — |
| 2008-02-13 | $27.50 | $27.50 | 584 | — | — |
| 2008-02-12 | $27.50 | $27.50 | 1,236 | — | — |
| 2008-02-11 | $28.75 | $28.75 | 6,040 | — | — |
| 2008-02-08 | $27.50 | $27.50 | 5,124 | — | — |
| 2008-02-07 | $26.75 | $26.75 | 740 | — | — |
| 2008-02-06 | $27.50 | $27.50 | 680 | — | — |
| 2008-02-05 | $26.50 | $26.50 | 264 | — | — |
| 2008-02-04 | $26.75 | $26.75 | 864 | — | — |
| 2008-02-01 | $28.75 | $28.75 | 4,472 | — | — |
| 2008-01-31 | $29.75 | $29.75 | 23,272 | — | — |
| 2008-01-30 | $27.75 | $27.75 | 2,504 | — | — |
| 2008-01-29 | $26.25 | $26.25 | 5,344 | — | — |
| 2008-01-28 | $26.50 | $26.50 | 5,700 | — | — |
| 2008-01-25 | $28.50 | $28.50 | 1,344 | — | — |
| 2008-01-24 | $28.00 | $28.00 | 10,452 | — | — |
| 2008-01-23 | $29.25 | $29.25 | 8,172 | — | — |
| 2008-01-22 | $28.75 | $28.75 | 13,696 | — | — |
| 2008-01-18 | $28.50 | $28.50 | 4,248 | — | — |
| 2008-01-17 | $27.50 | $27.50 | 3,584 | — | — |
| 2008-01-16 | $28.75 | $28.75 | 4,144 | — | — |
| 2008-01-15 | $30.00 | $30.00 | 1,628 | — | — |
| 2008-01-14 | $32.25 | $32.25 | 3,572 | — | — |
| 2008-01-11 | $31.25 | $31.25 | 1,500 | — | — |
| 2008-01-10 | $32.00 | $32.00 | 8,092 | — | — |
| 2008-01-09 | $26.75 | $26.75 | 6,876 | — | — |
| 2008-01-08 | $30.00 | $30.00 | 8,352 | — | — |
| 2008-01-07 | $29.50 | $29.50 | 7,864 | — | — |
| 2008-01-04 | $36.25 | $36.25 | 3,252 | — | — |
| 2008-01-03 | $36.75 | $36.75 | 1,780 | — | — |
| 2008-01-02 | $37.25 | $37.25 | 4,072 | — | — |