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
- 1986-07-24 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 | $7.71 | $23.57 | 1,937,900 | — | — |
| 2008-12-30 | $7.34 | $22.44 | 1,383,600 | — | — |
| 2008-12-29 | $6.75 | $20.63 | 1,624,600 | — | — |
| 2008-12-26 | $7.45 | $22.77 | 737,200 | — | — |
| 2008-12-24 | $7.32 | $22.38 | 519,600 | — | — |
| 2008-12-23 | $7.05 | $21.55 | 1,756,800 | — | — |
| 2008-12-22 | $6.87 | $21.00 | 2,403,100 | — | — |
| 2008-12-19 | $7.27 | $22.22 | 2,811,900 | — | — |
| 2008-12-18 | $6.32 | $19.32 | 2,408,000 | — | — |
| 2008-12-17 | $7.01 | $21.43 | 2,825,000 | — | — |
| 2008-12-16 | $6.47 | $19.78 | 3,206,900 | — | — |
| 2008-12-15 | $5.45 | $16.66 | 1,813,600 | — | — |
| 2008-12-12 | $6.03 | $18.43 | 3,343,600 | — | — |
| 2008-12-11 | $5.19 | $15.86 | 3,600,000 | — | — |
| 2008-12-10 | $6.36 | $19.44 | 2,247,000 | — | — |
| 2008-12-09 | $5.73 | $17.51 | 3,435,200 | — | — |
| 2008-12-08 | $5.82 | $17.79 | 3,894,800 | — | — |
| 2008-12-05 | $4.97 | $15.19 | 3,145,200 | — | — |
| 2008-12-04 | $4.21 | $12.87 | 2,508,500 | — | — |
| 2008-12-03 | $4.38 | $13.39 | 3,057,400 | — | — |
| 2008-12-02 | $4.23 | $12.93 | 4,267,400 | — | — |
| 2008-12-01 | $3.73 | $11.40 | 3,196,000 | — | — |
| 2008-11-28 | $4.92 | $15.04 | 958,600 | — | — |
| 2008-11-26 | $5.23 | $15.99 | 3,512,900 | — | — |
| 2008-11-25 | $4.95 | $15.13 | 4,598,100 | — | — |
| 2008-11-24 | $5.59 | $17.09 | 4,178,000 | — | — |
| 2008-11-21 | $4.51 | $13.79 | 4,712,100 | — | — |
| 2008-11-20 | $4.41 | $13.48 | 3,661,900 | — | — |
| 2008-11-19 | $4.90 | $14.98 | 2,784,300 | — | — |
| 2008-11-18 | $6.15 | $18.80 | 1,619,700 | — | — |
| 2008-11-17 | $6.41 | $19.59 | 1,752,000 | — | — |
| 2008-11-14 | $6.91 | $21.12 | 2,412,200 | — | — |
| 2008-11-13 | $7.70 | $23.54 | 3,421,300 | — | — |
| 2008-11-12 | $7.50 | $22.93 | 1,763,600 | — | — |
| 2008-11-11 | $8.00 | $24.45 | 1,606,200 | — | — |
| 2008-11-10 | $7.78 | $23.78 | 1,181,100 | — | — |
| 2008-11-07 | $8.20 | $25.07 | 1,614,600 | — | — |
| 2008-11-06 | $7.71 | $23.57 | 1,759,200 | — | — |
| 2008-11-05 | $8.32 | $25.43 | 1,902,800 | — | — |
| 2008-11-04 | $9.67 | $29.56 | 2,086,200 | — | — |
| 2008-11-03 | $8.62 | $26.35 | 962,100 | — | — |
| 2008-10-31 | $8.64 | $26.41 | 1,409,800 | — | — |
| 2008-10-30 | $8.14 | $24.88 | 1,618,200 | — | — |
| 2008-10-29 | $7.56 | $23.11 | 2,070,900 | — | — |
| 2008-10-28 | $7.93 | $24.24 | 2,679,500 | — | — |
| 2008-10-27 | $6.62 | $20.24 | 1,487,100 | — | — |
| 2008-10-24 | $7.26 | $22.19 | 2,029,700 | — | — |
| 2008-10-23 | $7.84 | $23.96 | 1,619,100 | — | — |
| 2008-10-22 | $8.33 | $25.46 | 1,702,900 | — | — |
| 2008-10-21 | $9.20 | $28.12 | 952,000 | — | — |
| 2008-10-20 | $9.36 | $28.61 | 907,900 | — | — |
| 2008-10-17 | $9.46 | $28.92 | 1,472,800 | — | — |
| 2008-10-16 | $9.40 | $28.73 | 2,349,000 | — | — |
| 2008-10-15 | $9.53 | $29.13 | 1,468,900 | — | — |
| 2008-10-14 | $11.04 | $33.75 | 1,335,100 | — | — |
| 2008-10-13 | $11.62 | $35.52 | 1,415,200 | — | — |
| 2008-10-10 | $12.15 | $37.14 | 3,661,200 | — | — |
| 2008-10-09 | $9.68 | $29.59 | 1,678,000 | — | — |
| 2008-10-08 | $10.85 | $33.17 | 4,049,100 | — | — |
| 2008-10-07 | $10.91 | $33.35 | 1,544,000 | — | — |
| 2008-10-06 | $12.07 | $36.89 | 1,680,000 | — | — |
| 2008-10-03 | $12.94 | $39.55 | 1,132,800 | — | — |
| 2008-10-02 | $14.23 | $43.50 | 1,259,800 | — | — |
| 2008-10-01 | $15.22 | $46.52 | 929,500 | — | — |
| 2008-09-30 | $16.03 | $47.65 | 1,506,700 | — | — |
| 2008-09-29 | $15.50 | $46.08 | 1,105,200 | — | — |
| 2008-09-26 | $16.64 | $49.47 | 982,900 | — | — |
| 2008-09-25 | $16.00 | $47.56 | 1,317,200 | — | — |
| 2008-09-24 | $15.68 | $46.61 | 694,300 | — | — |
| 2008-09-23 | $15.84 | $47.09 | 1,157,000 | — | — |
| 2008-09-22 | $15.67 | $46.58 | 1,183,200 | — | — |
| 2008-09-19 | $18.02 | $53.57 | 19,100 | — | — |
| 2008-09-18 | $17.17 | $51.04 | 3,315,200 | — | — |
| 2008-09-17 | $16.24 | $48.28 | 1,408,900 | — | — |
| 2008-09-16 | $17.26 | $51.31 | 1,397,500 | — | — |
| 2008-09-15 | $16.56 | $49.23 | 1,633,900 | — | — |
| 2008-09-12 | $18.30 | $54.40 | 1,278,900 | — | — |
| 2008-09-11 | $17.98 | $53.45 | 868,400 | — | — |
| 2008-09-10 | $17.80 | $52.92 | 1,015,600 | — | — |
| 2008-09-09 | $17.66 | $52.50 | 1,605,900 | — | — |
| 2008-09-08 | $18.22 | $54.16 | 1,207,400 | — | — |
| 2008-09-05 | $17.49 | $51.99 | 1,545,900 | — | — |
| 2008-09-04 | $17.38 | $51.67 | 1,024,300 | — | — |
| 2008-09-03 | $17.85 | $53.06 | 899,700 | — | — |
| 2008-09-02 | $17.48 | $51.96 | 550,400 | — | — |
| 2008-08-29 | $17.40 | $51.73 | 490,700 | — | — |
| 2008-08-28 | $17.45 | $51.88 | 644,300 | — | — |
| 2008-08-27 | $16.98 | $50.48 | 695,800 | — | — |
| 2008-08-26 | $17.03 | $50.63 | 695,600 | — | — |
| 2008-08-25 | $16.97 | $50.45 | 544,000 | — | — |
| 2008-08-22 | $17.46 | $51.91 | 757,400 | — | — |
| 2008-08-21 | $16.86 | $50.12 | 544,300 | — | — |
| 2008-08-20 | $16.99 | $50.51 | 1,071,800 | — | — |
| 2008-08-19 | $17.17 | $51.04 | 1,087,500 | — | — |
| 2008-08-18 | $17.40 | $51.73 | 1,023,200 | — | — |
| 2008-08-15 | $17.78 | $52.86 | 538,100 | — | — |
| 2008-08-14 | $17.76 | $52.80 | 917,400 | — | — |
| 2008-08-13 | $17.50 | $52.02 | 930,700 | — | — |
| 2008-08-12 | $17.36 | $51.61 | 907,800 | — | — |
| 2008-08-11 | $17.67 | $52.53 | 979,800 | — | — |
| 2008-08-08 | $17.21 | $51.16 | 1,210,700 | — | — |
| 2008-08-07 | $16.88 | $50.18 | 1,027,000 | — | — |
| 2008-08-06 | $17.27 | $51.34 | 1,823,500 | — | — |
| 2008-08-05 | $16.82 | $50.00 | 2,800,500 | — | — |
| 2008-08-04 | $16.10 | $47.86 | 1,135,000 | — | — |
| 2008-08-01 | $16.34 | $48.58 | 1,493,400 | — | — |
| 2008-07-31 | $16.05 | $47.71 | 1,112,100 | — | — |
| 2008-07-30 | $15.87 | $47.18 | 878,500 | — | — |
| 2008-07-29 | $16.01 | $47.59 | 1,250,600 | — | — |
| 2008-07-28 | $15.22 | $45.25 | 1,027,900 | — | — |
| 2008-07-25 | $15.73 | $46.76 | 1,062,300 | — | — |
| 2008-07-24 | $15.35 | $45.63 | 1,775,100 | — | — |
| 2008-07-23 | $16.25 | $48.31 | 1,933,600 | — | — |
| 2008-07-22 | $15.37 | $45.69 | 2,250,500 | — | — |
| 2008-07-21 | $14.43 | $42.90 | 1,493,900 | — | — |
| 2008-07-18 | $14.15 | $42.07 | 1,684,600 | — | — |
| 2008-07-17 | $14.47 | $43.02 | 2,097,600 | — | — |
| 2008-07-16 | $14.21 | $42.24 | 1,601,800 | — | — |
| 2008-07-15 | $13.48 | $40.07 | 1,769,000 | — | — |
| 2008-07-14 | $13.67 | $40.64 | 1,443,400 | — | — |
| 2008-07-11 | $14.50 | $43.11 | 1,806,700 | — | — |
| 2008-07-10 | $14.59 | $43.37 | 2,230,200 | — | — |
| 2008-07-09 | $14.08 | $41.86 | 1,476,200 | — | — |
| 2008-07-08 | $15.38 | $45.72 | 2,709,400 | — | — |
| 2008-07-07 | $14.58 | $43.34 | 1,245,300 | — | — |
| 2008-07-03 | $15.09 | $44.86 | 540,200 | — | — |
| 2008-07-02 | $15.53 | $46.17 | 1,393,500 | — | — |
| 2008-07-01 | $15.61 | $46.41 | 1,891,300 | — | — |
| 2008-06-30 | $15.76 | $45.54 | 1,312,900 | — | — |
| 2008-06-27 | $15.90 | $45.95 | 1,907,500 | — | — |
| 2008-06-26 | $15.93 | $46.03 | 2,085,200 | — | — |
| 2008-06-25 | $16.53 | $47.77 | 2,276,300 | — | — |
| 2008-06-24 | $16.41 | $47.42 | 1,381,400 | — | — |
| 2008-06-23 | $16.52 | $47.74 | 1,071,900 | — | — |
| 2008-06-20 | $16.96 | $49.01 | 855,800 | — | — |
| 2008-06-19 | $17.33 | $50.08 | 1,337,100 | — | — |
| 2008-06-18 | $17.01 | $49.16 | 743,100 | — | — |
| 2008-06-17 | $17.33 | $50.08 | 711,700 | — | — |
| 2008-06-16 | $18.16 | $52.48 | 572,800 | — | — |
| 2008-06-13 | $18.06 | $52.19 | 714,700 | — | — |
| 2008-06-12 | $18.12 | $52.36 | 841,900 | — | — |
| 2008-06-11 | $18.03 | $52.10 | 689,200 | — | — |
| 2008-06-10 | $18.26 | $52.77 | 1,136,700 | — | — |
| 2008-06-09 | $18.44 | $53.29 | 649,900 | — | — |
| 2008-06-06 | $19.00 | $54.91 | 896,400 | — | — |
| 2008-06-05 | $19.86 | $57.39 | 779,900 | — | — |
| 2008-06-04 | $19.41 | $56.09 | 825,600 | — | — |
| 2008-06-03 | $18.89 | $54.59 | 689,300 | — | — |
| 2008-06-02 | $18.50 | $53.46 | 476,700 | — | — |
| 2008-05-30 | $18.77 | $54.24 | 630,900 | — | — |
| 2008-05-29 | $18.90 | $54.62 | 509,900 | — | — |
| 2008-05-28 | $18.72 | $54.10 | 477,600 | — | — |
| 2008-05-27 | $18.96 | $54.79 | 558,100 | — | — |
| 2008-05-23 | $18.69 | $54.01 | 518,700 | — | — |
| 2008-05-22 | $18.61 | $53.78 | 795,800 | — | — |
| 2008-05-21 | $18.59 | $53.72 | 639,000 | — | — |
| 2008-05-20 | $19.11 | $55.22 | 454,500 | — | — |
| 2008-05-19 | $19.24 | $55.60 | 515,800 | — | — |
| 2008-05-16 | $18.82 | $54.39 | 321,800 | — | — |
| 2008-05-15 | $19.00 | $54.91 | 367,800 | — | — |
| 2008-05-14 | $18.90 | $54.62 | 665,800 | — | — |
| 2008-05-13 | $18.76 | $54.21 | 514,200 | — | — |
| 2008-05-12 | $18.80 | $54.33 | 450,700 | — | — |
| 2008-05-09 | $18.20 | $52.59 | 745,200 | — | — |
| 2008-05-08 | $18.45 | $53.32 | 699,400 | — | — |
| 2008-05-07 | $18.54 | $53.58 | 699,000 | — | — |
| 2008-05-06 | $19.08 | $55.14 | 874,900 | — | — |
| 2008-05-05 | $18.86 | $54.50 | 877,300 | — | — |
| 2008-05-02 | $18.66 | $53.92 | 1,180,400 | — | — |
| 2008-05-01 | $18.16 | $52.48 | 850,400 | — | — |
| 2008-04-30 | $17.45 | $50.43 | 1,043,100 | — | — |
| 2008-04-29 | $17.52 | $50.63 | 532,600 | — | — |
| 2008-04-28 | $17.73 | $51.24 | 531,500 | — | — |
| 2008-04-25 | $17.68 | $51.09 | 524,000 | — | — |
| 2008-04-24 | $17.38 | $50.22 | 1,495,900 | — | — |
| 2008-04-23 | $17.26 | $49.88 | 548,300 | — | — |
| 2008-04-22 | $17.31 | $50.02 | 557,900 | — | — |
| 2008-04-21 | $17.26 | $49.88 | 392,700 | — | — |
| 2008-04-18 | $17.63 | $50.95 | 396,500 | — | — |
| 2008-04-17 | $17.80 | $51.44 | 489,100 | — | — |
| 2008-04-16 | $17.73 | $51.24 | 894,600 | — | — |
| 2008-04-15 | $17.06 | $49.30 | 407,200 | — | — |
| 2008-04-14 | $16.91 | $48.87 | 489,400 | — | — |
| 2008-04-11 | $16.94 | $48.95 | 921,300 | — | — |
| 2008-04-10 | $17.06 | $49.30 | 624,400 | — | — |
| 2008-04-09 | $17.00 | $49.13 | 689,000 | — | — |
| 2008-04-08 | $17.61 | $50.89 | 569,400 | — | — |
| 2008-04-07 | $17.96 | $51.90 | 840,900 | — | — |
| 2008-04-04 | $17.84 | $51.55 | 1,044,300 | — | — |
| 2008-04-03 | $17.75 | $51.29 | 869,200 | — | — |
| 2008-04-02 | $17.09 | $49.39 | 1,347,300 | — | — |
| 2008-04-01 | $17.57 | $49.50 | 1,790,500 | — | — |
| 2008-03-31 | $16.96 | $47.78 | 1,350,000 | — | — |
| 2008-03-28 | $16.63 | $46.85 | 556,700 | — | — |
| 2008-03-27 | $16.83 | $47.42 | 596,500 | — | — |
| 2008-03-26 | $17.29 | $48.71 | 571,300 | — | — |
| 2008-03-25 | $17.65 | $49.73 | 821,000 | — | — |
| 2008-03-24 | $17.55 | $49.45 | 982,300 | — | — |
| 2008-03-20 | $17.32 | $48.80 | 977,000 | — | — |
| 2008-03-19 | $16.84 | $47.45 | 763,100 | — | — |
| 2008-03-18 | $17.13 | $48.26 | 752,700 | — | — |
| 2008-03-17 | $16.79 | $47.30 | 794,300 | — | — |
| 2008-03-14 | $16.85 | $47.47 | 1,174,000 | — | — |
| 2008-03-13 | $17.13 | $48.26 | 1,022,500 | — | — |
| 2008-03-12 | $16.79 | $47.30 | 837,200 | — | — |
| 2008-03-11 | $17.14 | $48.29 | 1,198,800 | — | — |
| 2008-03-10 | $15.94 | $44.91 | 783,400 | — | — |
| 2008-03-07 | $16.26 | $45.81 | 1,020,300 | — | — |
| 2008-03-06 | $16.08 | $45.30 | 1,950,600 | — | — |
| 2008-03-05 | $17.15 | $48.32 | 996,400 | — | — |
| 2008-03-04 | $16.97 | $47.81 | 1,287,500 | — | — |
| 2008-03-03 | $16.95 | $47.76 | 1,166,800 | — | — |
| 2008-02-29 | $16.74 | $47.16 | 1,261,500 | — | — |
| 2008-02-28 | $16.73 | $47.14 | 800,000 | — | — |
| 2008-02-27 | $17.10 | $48.18 | 2,189,900 | — | — |
| 2008-02-26 | $17.00 | $47.90 | 1,926,500 | — | — |
| 2008-02-25 | $16.98 | $47.84 | 3,363,300 | — | — |
| 2008-02-22 | $16.71 | $47.08 | 1,900,100 | — | — |
| 2008-02-21 | $16.66 | $46.94 | 3,698,900 | — | — |
| 2008-02-20 | $16.53 | $46.57 | 2,303,500 | — | — |
| 2008-02-19 | $16.73 | $47.14 | 1,051,200 | — | — |
| 2008-02-15 | $16.96 | $47.78 | 1,426,600 | — | — |
| 2008-02-14 | $17.00 | $47.90 | 1,427,700 | — | — |
| 2008-02-13 | $17.65 | $49.73 | 1,681,800 | — | — |
| 2008-02-12 | $17.90 | $50.43 | 2,608,400 | — | — |
| 2008-02-11 | $17.87 | $50.35 | 931,100 | — | — |
| 2008-02-08 | $18.45 | $51.98 | 748,700 | — | — |
| 2008-02-07 | $18.94 | $53.36 | 644,700 | — | — |
| 2008-02-06 | $18.37 | $51.76 | 733,800 | — | — |
| 2008-02-05 | $18.84 | $53.08 | 2,038,000 | — | — |
| 2008-02-04 | $19.15 | $53.95 | 889,000 | — | — |
| 2008-02-01 | $19.39 | $54.63 | 1,281,000 | — | — |
| 2008-01-31 | $18.82 | $53.02 | 1,184,800 | — | — |
| 2008-01-30 | $18.56 | $52.29 | 1,838,400 | — | — |
| 2008-01-29 | $18.64 | $52.52 | 800,700 | — | — |
| 2008-01-28 | $18.51 | $52.15 | 698,100 | — | — |
| 2008-01-25 | $17.74 | $49.98 | 1,681,600 | — | — |
| 2008-01-24 | $17.53 | $49.39 | 1,598,900 | — | — |
| 2008-01-23 | $17.41 | $49.05 | 1,976,700 | — | — |
| 2008-01-22 | $15.92 | $44.85 | 2,297,200 | — | — |
| 2008-01-18 | $15.70 | $44.23 | 2,900,100 | — | — |
| 2008-01-17 | $16.10 | $45.36 | 1,002,300 | — | — |
| 2008-01-16 | $16.76 | $47.22 | 1,487,900 | — | — |
| 2008-01-15 | $16.46 | $46.38 | 838,000 | — | — |
| 2008-01-14 | $16.73 | $47.14 | 950,200 | — | — |
| 2008-01-11 | $16.49 | $46.46 | 893,200 | — | — |
| 2008-01-10 | $16.51 | $46.52 | 1,191,800 | — | — |
| 2008-01-09 | $16.30 | $45.92 | 1,234,000 | — | — |
| 2008-01-08 | $16.09 | $45.33 | 898,000 | — | — |
| 2008-01-07 | $16.73 | $47.14 | 969,000 | — | — |
| 2008-01-04 | $16.39 | $46.18 | 1,030,200 | — | — |
| 2008-01-03 | $16.82 | $47.39 | 902,800 | — | — |
| 2008-01-02 | $17.38 | $48.97 | 788,000 | — | — |