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
- 2005-11-22 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 | $5.58 | $6.36 | 830,900 | — | — |
| 2008-12-30 | $5.92 | $6.74 | 535,100 | — | — |
| 2008-12-29 | $5.39 | $6.14 | 422,900 | — | — |
| 2008-12-26 | $5.93 | $6.76 | 338,900 | — | — |
| 2008-12-24 | $5.37 | $6.12 | 380,700 | — | — |
| 2008-12-23 | $5.06 | $5.76 | 747,000 | — | — |
| 2008-12-22 | $5.80 | $6.61 | 764,500 | — | — |
| 2008-12-19 | $6.28 | $7.15 | 1,384,200 | — | — |
| 2008-12-18 | $5.00 | $5.70 | 718,200 | — | — |
| 2008-12-17 | $4.30 | $4.90 | 500,100 | — | — |
| 2008-12-16 | $4.17 | $4.75 | 484,300 | — | — |
| 2008-12-15 | $3.83 | $4.36 | 554,900 | — | — |
| 2008-12-12 | $4.15 | $4.73 | 547,800 | — | — |
| 2008-12-11 | $3.81 | $4.34 | 809,700 | — | — |
| 2008-12-10 | $3.66 | $4.17 | 523,600 | — | — |
| 2008-12-09 | $3.52 | $4.01 | 782,500 | — | — |
| 2008-12-08 | $3.80 | $4.33 | 807,900 | — | — |
| 2008-12-05 | $3.80 | $4.33 | 1,034,000 | — | — |
| 2008-12-04 | $3.65 | $4.16 | 1,001,600 | — | — |
| 2008-12-03 | $4.09 | $4.66 | 1,206,700 | — | — |
| 2008-12-02 | $3.93 | $4.48 | 766,700 | — | — |
| 2008-12-01 | $3.74 | $4.26 | 933,200 | — | — |
| 2008-11-28 | $4.07 | $4.64 | 780,400 | — | — |
| 2008-11-26 | $3.68 | $4.19 | 911,500 | — | — |
| 2008-11-25 | $3.76 | $4.28 | 1,194,100 | — | — |
| 2008-11-24 | $3.60 | $4.10 | 1,054,100 | — | — |
| 2008-11-21 | $3.15 | $3.59 | 1,502,800 | — | — |
| 2008-11-20 | $3.15 | $3.59 | 780,800 | — | — |
| 2008-11-19 | $3.45 | $3.93 | 1,318,400 | — | — |
| 2008-11-18 | $4.40 | $5.01 | 729,100 | — | — |
| 2008-11-17 | $4.72 | $5.38 | 740,600 | — | — |
| 2008-11-14 | $4.96 | $5.65 | 1,669,200 | — | — |
| 2008-11-13 | $5.40 | $6.15 | 1,841,200 | — | — |
| 2008-11-12 | $4.19 | $4.77 | 3,160,700 | — | — |
| 2008-11-11 | $4.75 | $5.41 | 835,600 | — | — |
| 2008-11-10 | $5.79 | $6.60 | 1,247,200 | — | — |
| 2008-11-07 | $6.22 | $7.09 | 1,296,200 | — | — |
| 2008-11-06 | $5.96 | $6.79 | 2,320,200 | — | — |
| 2008-11-05 | $9.39 | $10.70 | 1,686,000 | — | — |
| 2008-11-04 | $11.11 | $12.66 | 728,700 | — | — |
| 2008-11-03 | $9.98 | $11.37 | 664,500 | — | — |
| 2008-10-31 | $8.59 | $9.79 | 1,181,800 | — | — |
| 2008-10-30 | $7.54 | $8.59 | 712,500 | — | — |
| 2008-10-29 | $7.14 | $8.13 | 915,400 | — | — |
| 2008-10-28 | $6.53 | $7.44 | 1,167,800 | — | — |
| 2008-10-27 | $6.29 | $7.17 | 605,800 | — | — |
| 2008-10-24 | $7.01 | $7.99 | 871,700 | — | — |
| 2008-10-23 | $7.21 | $8.21 | 1,052,800 | — | — |
| 2008-10-22 | $8.52 | $9.71 | 910,500 | — | — |
| 2008-10-21 | $8.90 | $10.14 | 868,800 | — | — |
| 2008-10-20 | $8.66 | $9.87 | 764,500 | — | — |
| 2008-10-17 | $8.43 | $9.60 | 935,400 | — | — |
| 2008-10-16 | $8.99 | $10.24 | 1,639,100 | — | — |
| 2008-10-15 | $9.83 | $11.20 | 590,500 | — | — |
| 2008-10-14 | $11.30 | $12.87 | 1,040,900 | — | — |
| 2008-10-13 | $11.73 | $13.36 | 202,000 | — | — |
| 2008-10-10 | $11.80 | $13.44 | 2,105,600 | — | — |
| 2008-10-09 | $11.93 | $13.59 | 1,901,300 | — | — |
| 2008-10-08 | $17.50 | $19.94 | 829,300 | — | — |
| 2008-10-07 | $18.50 | $20.79 | 570,200 | — | — |
| 2008-10-06 | $18.76 | $21.08 | 380,200 | — | — |
| 2008-10-03 | $20.50 | $23.04 | 333,100 | — | — |
| 2008-10-02 | $20.99 | $23.59 | 329,700 | — | — |
| 2008-10-01 | $21.25 | $23.88 | 269,600 | — | — |
| 2008-09-30 | $21.99 | $24.71 | 635,900 | — | — |
| 2008-09-29 | $22.45 | $25.23 | 1,024,600 | — | — |
| 2008-09-26 | $22.11 | $24.85 | 446,800 | — | — |
| 2008-09-25 | $22.24 | $24.99 | 419,500 | — | — |
| 2008-09-24 | $22.50 | $25.29 | 261,000 | — | — |
| 2008-09-23 | $22.66 | $25.47 | 425,200 | — | — |
| 2008-09-22 | $23.09 | $25.95 | 589,100 | — | — |
| 2008-09-19 | $24.68 | $27.74 | 1,295,400 | — | — |
| 2008-09-18 | $24.13 | $27.12 | 1,420,800 | — | — |
| 2008-09-17 | $23.25 | $26.13 | 1,048,200 | — | — |
| 2008-09-16 | $23.83 | $26.78 | 1,043,300 | — | — |
| 2008-09-15 | $23.67 | $26.60 | 1,273,400 | — | — |
| 2008-09-12 | $24.53 | $27.57 | 840,900 | — | — |
| 2008-09-11 | $24.49 | $27.52 | 1,511,500 | — | — |
| 2008-09-10 | $23.38 | $26.28 | 1,211,700 | — | — |
| 2008-09-09 | $23.09 | $25.95 | 952,500 | — | — |
| 2008-09-08 | $23.05 | $25.91 | 653,400 | — | — |
| 2008-09-05 | $21.65 | $24.33 | 680,700 | — | — |
| 2008-09-04 | $22.01 | $24.74 | 932,700 | — | — |
| 2008-09-03 | $22.87 | $25.70 | 664,000 | — | — |
| 2008-09-02 | $22.75 | $25.57 | 2,194,300 | — | — |
| 2008-08-29 | $22.05 | $24.78 | 1,814,400 | — | — |
| 2008-08-28 | $22.04 | $24.77 | 660,800 | — | — |
| 2008-08-27 | $21.18 | $23.80 | 708,900 | — | — |
| 2008-08-26 | $20.41 | $22.94 | 892,900 | — | — |
| 2008-08-25 | $20.44 | $22.97 | 1,098,000 | — | — |
| 2008-08-22 | $20.34 | $22.86 | 992,900 | — | — |
| 2008-08-21 | $19.62 | $22.05 | 607,200 | — | — |
| 2008-08-20 | $19.65 | $22.08 | 798,800 | — | — |
| 2008-08-19 | $20.14 | $22.63 | 875,200 | — | — |
| 2008-08-18 | $20.94 | $23.53 | 429,000 | — | — |
| 2008-08-15 | $21.78 | $24.48 | 622,100 | — | — |
| 2008-08-14 | $21.99 | $24.71 | 944,800 | — | — |
| 2008-08-13 | $21.49 | $24.15 | 2,141,900 | — | — |
| 2008-08-12 | $20.38 | $22.90 | 1,105,900 | — | — |
| 2008-08-11 | $21.28 | $23.92 | 1,036,100 | — | — |
| 2008-08-08 | $20.21 | $22.71 | 1,736,600 | — | — |
| 2008-08-07 | $18.85 | $21.19 | 3,741,700 | — | — |
| 2008-08-06 | $16.22 | $18.23 | 1,997,800 | — | — |
| 2008-08-05 | $16.62 | $18.68 | 880,500 | — | — |
| 2008-08-04 | $16.03 | $18.02 | 980,000 | — | — |
| 2008-08-01 | $15.77 | $17.72 | 1,093,100 | — | — |
| 2008-07-31 | $15.26 | $17.15 | 1,000,500 | — | — |
| 2008-07-30 | $14.90 | $16.75 | 1,199,200 | — | — |
| 2008-07-29 | $14.38 | $16.16 | 874,700 | — | — |
| 2008-07-28 | $14.40 | $16.18 | 1,130,300 | — | — |
| 2008-07-25 | $15.06 | $16.93 | 1,199,100 | — | — |
| 2008-07-24 | $15.46 | $17.38 | 1,100,800 | — | — |
| 2008-07-23 | $16.63 | $18.69 | 897,900 | — | — |
| 2008-07-22 | $16.28 | $18.30 | 808,500 | — | — |
| 2008-07-21 | $15.91 | $17.88 | 998,400 | — | — |
| 2008-07-18 | $16.33 | $18.35 | 1,104,900 | — | — |
| 2008-07-17 | $16.63 | $18.69 | 1,214,900 | — | — |
| 2008-07-16 | $15.62 | $17.55 | 1,406,800 | — | — |
| 2008-07-15 | $15.49 | $17.41 | 2,329,600 | — | — |
| 2008-07-14 | $15.44 | $17.35 | 2,107,500 | — | — |
| 2008-07-11 | $17.09 | $19.21 | 1,501,500 | — | — |
| 2008-07-10 | $17.84 | $20.05 | 991,800 | — | — |
| 2008-07-09 | $18.02 | $20.25 | 637,500 | — | — |
| 2008-07-08 | $18.74 | $21.06 | 498,500 | — | — |
| 2008-07-07 | $18.22 | $20.48 | 1,324,900 | — | — |
| 2008-07-03 | $18.99 | $21.34 | 817,400 | — | — |
| 2008-07-02 | $19.02 | $21.38 | 724,000 | — | — |
| 2008-07-01 | $19.57 | $21.71 | 1,003,800 | — | — |
| 2008-06-30 | $20.36 | $22.59 | 1,054,500 | — | — |
| 2008-06-27 | $21.39 | $23.73 | 511,100 | — | — |
| 2008-06-26 | $21.38 | $23.72 | 528,300 | — | — |
| 2008-06-25 | $22.02 | $24.43 | 780,100 | — | — |
| 2008-06-24 | $21.74 | $24.12 | 1,317,200 | — | — |
| 2008-06-23 | $23.19 | $25.73 | 403,700 | — | — |
| 2008-06-20 | $23.80 | $26.41 | 697,900 | — | — |
| 2008-06-19 | $23.99 | $26.62 | 426,600 | — | — |
| 2008-06-18 | $24.47 | $27.15 | 357,900 | — | — |
| 2008-06-17 | $25.35 | $28.13 | 402,800 | — | — |
| 2008-06-16 | $24.83 | $27.55 | 272,300 | — | — |
| 2008-06-13 | $24.84 | $27.56 | 197,700 | — | — |
| 2008-06-12 | $24.66 | $27.36 | 267,400 | — | — |
| 2008-06-11 | $24.40 | $27.07 | 381,400 | — | — |
| 2008-06-10 | $24.72 | $27.43 | 306,900 | — | — |
| 2008-06-09 | $24.87 | $27.59 | 296,600 | — | — |
| 2008-06-06 | $26.02 | $28.87 | 437,700 | — | — |
| 2008-06-05 | $26.66 | $29.58 | 305,800 | — | — |
| 2008-06-04 | $26.02 | $28.87 | 362,400 | — | — |
| 2008-06-03 | $25.70 | $28.51 | 343,800 | — | — |
| 2008-06-02 | $26.12 | $28.98 | 275,100 | — | — |
| 2008-05-30 | $26.38 | $29.27 | 284,200 | — | — |
| 2008-05-29 | $26.54 | $29.45 | 259,300 | — | — |
| 2008-05-28 | $26.67 | $29.59 | 293,000 | — | — |
| 2008-05-27 | $26.71 | $29.64 | 286,600 | — | — |
| 2008-05-23 | $26.11 | $28.97 | 502,400 | — | — |
| 2008-05-22 | $26.11 | $28.97 | 387,200 | — | — |
| 2008-05-21 | $26.12 | $28.98 | 411,300 | — | — |
| 2008-05-20 | $26.09 | $28.95 | 364,900 | — | — |
| 2008-05-19 | $26.24 | $29.11 | 607,000 | — | — |
| 2008-05-16 | $25.08 | $27.83 | 373,500 | — | — |
| 2008-05-15 | $25.06 | $27.80 | 471,100 | — | — |
| 2008-05-14 | $24.90 | $27.63 | 533,900 | — | — |
| 2008-05-13 | $24.78 | $27.49 | 457,700 | — | — |
| 2008-05-12 | $25.02 | $27.76 | 865,600 | — | — |
| 2008-05-09 | $25.22 | $27.98 | 930,700 | — | — |
| 2008-05-08 | $25.86 | $28.69 | 1,611,800 | — | — |
| 2008-05-07 | $25.94 | $28.78 | 444,200 | — | — |
| 2008-05-06 | $26.69 | $29.61 | 352,200 | — | — |
| 2008-05-05 | $26.80 | $29.74 | 320,900 | — | — |
| 2008-05-02 | $26.85 | $29.79 | 601,600 | — | — |
| 2008-05-01 | $26.52 | $29.42 | 436,100 | — | — |
| 2008-04-30 | $26.18 | $29.05 | 403,000 | — | — |
| 2008-04-29 | $26.38 | $29.27 | 465,000 | — | — |
| 2008-04-28 | $26.29 | $29.17 | 410,500 | — | — |
| 2008-04-25 | $25.55 | $28.35 | 536,400 | — | — |
| 2008-04-24 | $25.06 | $27.80 | 508,700 | — | — |
| 2008-04-23 | $25.08 | $27.83 | 684,600 | — | — |
| 2008-04-22 | $24.63 | $27.33 | 752,500 | — | — |
| 2008-04-21 | $24.31 | $26.97 | 661,300 | — | — |
| 2008-04-18 | $24.31 | $26.97 | 545,300 | — | — |
| 2008-04-17 | $23.93 | $26.55 | 444,000 | — | — |
| 2008-04-16 | $23.88 | $26.50 | 398,100 | — | — |
| 2008-04-15 | $23.49 | $26.06 | 611,000 | — | — |
| 2008-04-14 | $24.00 | $26.63 | 328,200 | — | — |
| 2008-04-11 | $24.20 | $26.85 | 373,300 | — | — |
| 2008-04-10 | $24.39 | $27.06 | 673,700 | — | — |
| 2008-04-09 | $24.22 | $26.87 | 1,447,800 | — | — |
| 2008-04-08 | $24.53 | $27.22 | 663,100 | — | — |
| 2008-04-07 | $24.63 | $27.33 | 1,253,400 | — | — |
| 2008-04-04 | $24.70 | $27.41 | 1,330,100 | — | — |
| 2008-04-03 | $25.59 | $28.39 | 464,500 | — | — |
| 2008-04-02 | $25.55 | $28.35 | 688,700 | — | — |
| 2008-04-01 | $25.26 | $28.03 | 825,000 | — | — |
| 2008-03-31 | $23.90 | $26.52 | 789,900 | — | — |
| 2008-03-28 | $23.99 | $26.62 | 1,010,300 | — | — |
| 2008-03-27 | $24.54 | $27.23 | 1,438,000 | — | — |
| 2008-03-26 | $24.68 | $27.11 | 748,800 | — | — |
| 2008-03-25 | $24.38 | $26.78 | 805,300 | — | — |
| 2008-03-24 | $24.60 | $27.02 | 2,066,000 | — | — |
| 2008-03-20 | $22.63 | $24.85 | 3,069,500 | — | — |
| 2008-03-19 | $23.45 | $25.75 | 1,071,000 | — | — |
| 2008-03-18 | $22.73 | $24.96 | 1,281,400 | — | — |
| 2008-03-17 | $22.97 | $25.23 | 1,706,700 | — | — |
| 2008-03-14 | $23.74 | $26.07 | 1,111,400 | — | — |
| 2008-03-13 | $24.59 | $27.01 | 981,500 | — | — |
| 2008-03-12 | $25.00 | $27.46 | 559,300 | — | — |
| 2008-03-11 | $25.44 | $27.94 | 1,008,100 | — | — |
| 2008-03-10 | $24.31 | $26.70 | 770,000 | — | — |
| 2008-03-07 | $25.18 | $27.65 | 1,530,300 | — | — |
| 2008-03-06 | $24.55 | $26.96 | 981,200 | — | — |
| 2008-03-05 | $24.95 | $27.40 | 908,800 | — | — |
| 2008-03-04 | $24.65 | $27.07 | 1,113,600 | — | — |
| 2008-03-03 | $25.66 | $28.18 | 1,338,500 | — | — |
| 2008-02-29 | $26.09 | $28.65 | 1,822,200 | — | — |
| 2008-02-28 | $24.96 | $27.41 | 1,700,000 | — | — |
| 2008-02-27 | $23.17 | $25.45 | 328,400 | — | — |
| 2008-02-26 | $23.18 | $25.46 | 739,600 | — | — |
| 2008-02-25 | $23.19 | $25.47 | 853,400 | — | — |
| 2008-02-22 | $23.85 | $26.19 | 578,500 | — | — |
| 2008-02-21 | $23.79 | $26.13 | 831,500 | — | — |
| 2008-02-20 | $23.14 | $25.41 | 531,800 | — | — |
| 2008-02-19 | $23.08 | $25.35 | 572,000 | — | — |
| 2008-02-15 | $23.25 | $25.54 | 454,500 | — | — |
| 2008-02-14 | $22.43 | $24.63 | 442,400 | — | — |
| 2008-02-13 | $22.68 | $24.91 | 934,500 | — | — |
| 2008-02-12 | $23.20 | $25.48 | 1,070,100 | — | — |
| 2008-02-11 | $22.01 | $24.17 | 884,300 | — | — |
| 2008-02-08 | $21.86 | $24.01 | 457,100 | — | — |
| 2008-02-07 | $22.28 | $24.47 | 928,600 | — | — |
| 2008-02-06 | $22.81 | $25.05 | 622,200 | — | — |
| 2008-02-05 | $22.94 | $25.19 | 618,100 | — | — |
| 2008-02-04 | $23.66 | $25.99 | 689,100 | — | — |
| 2008-02-01 | $24.53 | $26.94 | 1,719,400 | — | — |
| 2008-01-31 | $22.28 | $24.47 | 743,600 | — | — |
| 2008-01-30 | $21.81 | $23.95 | 888,100 | — | — |
| 2008-01-29 | $21.53 | $23.65 | 631,800 | — | — |
| 2008-01-28 | $21.89 | $24.04 | 1,933,000 | — | — |
| 2008-01-25 | $20.87 | $22.92 | 1,705,600 | — | — |
| 2008-01-24 | $21.19 | $23.27 | 831,900 | — | — |
| 2008-01-23 | $21.34 | $23.44 | 1,240,900 | — | — |
| 2008-01-22 | $21.28 | $23.37 | 1,130,600 | — | — |
| 2008-01-18 | $21.74 | $23.88 | 763,600 | — | — |
| 2008-01-17 | $22.54 | $24.76 | 1,369,500 | — | — |
| 2008-01-16 | $22.92 | $25.17 | 1,790,800 | — | — |
| 2008-01-15 | $23.52 | $25.83 | 1,124,400 | — | — |
| 2008-01-14 | $25.04 | $27.50 | 595,500 | — | — |
| 2008-01-11 | $25.28 | $27.76 | 479,700 | — | — |
| 2008-01-10 | $25.95 | $28.50 | 585,700 | — | — |
| 2008-01-09 | $25.63 | $28.15 | 400,600 | — | — |
| 2008-01-08 | $26.37 | $28.96 | 590,900 | — | — |
| 2008-01-07 | $26.35 | $28.94 | 807,600 | — | — |
| 2008-01-04 | $26.40 | $28.99 | 1,171,800 | — | — |
| 2008-01-03 | $27.68 | $30.40 | 290,600 | — | — |
| 2008-01-02 | $27.85 | $30.59 | 385,900 | — | — |