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
- 1980-03-17 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 | $8.47 | $20.50 | 520,200 | — | — |
| 2008-12-30 | $7.98 | $19.31 | 434,900 | — | — |
| 2008-12-29 | $7.45 | $18.03 | 474,100 | — | — |
| 2008-12-26 | $7.89 | $19.10 | 207,300 | — | — |
| 2008-12-24 | $7.69 | $18.61 | 189,300 | — | — |
| 2008-12-23 | $7.34 | $17.77 | 655,100 | — | — |
| 2008-12-22 | $7.69 | $18.61 | 1,110,400 | — | — |
| 2008-12-19 | $9.42 | $22.80 | 2,990,900 | — | — |
| 2008-12-18 | $7.00 | $16.94 | 482,900 | — | — |
| 2008-12-17 | $7.24 | $17.52 | 684,300 | — | — |
| 2008-12-16 | $6.51 | $15.59 | 564,100 | — | — |
| 2008-12-15 | $5.61 | $13.43 | 436,900 | — | — |
| 2008-12-12 | $6.18 | $14.80 | 430,200 | — | — |
| 2008-12-11 | $5.91 | $14.15 | 354,300 | — | — |
| 2008-12-10 | $6.49 | $15.54 | 629,600 | — | — |
| 2008-12-09 | $6.24 | $14.94 | 576,200 | — | — |
| 2008-12-08 | $6.61 | $15.83 | 965,000 | — | — |
| 2008-12-05 | $6.28 | $15.04 | 913,500 | — | — |
| 2008-12-04 | $5.89 | $14.10 | 966,600 | — | — |
| 2008-12-03 | $4.80 | $11.49 | 797,100 | — | — |
| 2008-12-02 | $4.78 | $11.44 | 819,600 | — | — |
| 2008-12-01 | $4.53 | $10.85 | 828,400 | — | — |
| 2008-11-28 | $5.64 | $13.50 | 290,800 | — | — |
| 2008-11-26 | $6.34 | $15.18 | 691,000 | — | — |
| 2008-11-25 | $5.47 | $13.10 | 774,100 | — | — |
| 2008-11-24 | $5.54 | $13.26 | 1,059,000 | — | — |
| 2008-11-21 | $4.77 | $11.42 | 1,754,600 | — | — |
| 2008-11-20 | $5.19 | $12.43 | 1,128,400 | — | — |
| 2008-11-19 | $5.31 | $12.71 | 660,200 | — | — |
| 2008-11-18 | $6.10 | $14.61 | 831,800 | — | — |
| 2008-11-17 | $6.10 | $14.61 | 935,400 | — | — |
| 2008-11-14 | $7.47 | $17.89 | 405,200 | — | — |
| 2008-11-13 | $8.64 | $20.69 | 579,600 | — | — |
| 2008-11-12 | $7.74 | $18.53 | 478,400 | — | — |
| 2008-11-11 | $8.38 | $20.06 | 437,800 | — | — |
| 2008-11-10 | $8.88 | $21.26 | 335,600 | — | — |
| 2008-11-07 | $9.43 | $22.58 | 393,500 | — | — |
| 2008-11-06 | $9.38 | $22.46 | 390,800 | — | — |
| 2008-11-05 | $9.56 | $22.89 | 515,200 | — | — |
| 2008-11-04 | $10.24 | $24.52 | 751,100 | — | — |
| 2008-11-03 | $10.40 | $24.90 | 449,800 | — | — |
| 2008-10-31 | $10.54 | $25.24 | 771,400 | — | — |
| 2008-10-30 | $9.55 | $22.87 | 493,200 | — | — |
| 2008-10-29 | $9.15 | $21.91 | 629,700 | — | — |
| 2008-10-28 | $8.44 | $20.21 | 558,900 | — | — |
| 2008-10-27 | $7.66 | $18.34 | 520,600 | — | — |
| 2008-10-24 | $7.90 | $18.92 | 723,300 | — | — |
| 2008-10-23 | $7.93 | $18.99 | 563,800 | — | — |
| 2008-10-22 | $8.37 | $20.04 | 572,800 | — | — |
| 2008-10-21 | $8.91 | $21.33 | 506,200 | — | — |
| 2008-10-20 | $9.00 | $21.55 | 538,200 | — | — |
| 2008-10-17 | $8.95 | $21.43 | 805,000 | — | — |
| 2008-10-16 | $8.90 | $21.31 | 729,900 | — | — |
| 2008-10-15 | $8.77 | $21.00 | 875,900 | — | — |
| 2008-10-14 | $10.01 | $23.97 | 730,900 | — | — |
| 2008-10-13 | $10.67 | $25.55 | 1,044,200 | — | — |
| 2008-10-10 | $10.07 | $24.11 | 1,585,000 | — | — |
| 2008-10-09 | $10.61 | $25.40 | 1,206,300 | — | — |
| 2008-10-08 | $12.82 | $30.70 | 1,142,700 | — | — |
| 2008-10-07 | $12.77 | $30.58 | 1,202,600 | — | — |
| 2008-10-06 | $15.08 | $36.11 | 1,050,600 | — | — |
| 2008-10-03 | $14.55 | $34.84 | 528,900 | — | — |
| 2008-10-02 | $14.74 | $35.29 | 488,000 | — | — |
| 2008-10-01 | $15.89 | $38.05 | 505,100 | — | — |
| 2008-09-30 | $16.38 | $39.22 | 555,200 | — | — |
| 2008-09-29 | $15.97 | $38.24 | 609,800 | — | — |
| 2008-09-26 | $16.94 | $40.56 | 550,700 | — | — |
| 2008-09-25 | $16.91 | $40.49 | 589,600 | — | — |
| 2008-09-24 | $16.63 | $39.82 | 538,600 | — | — |
| 2008-09-23 | $16.73 | $40.06 | 846,600 | — | — |
| 2008-09-22 | $16.72 | $40.03 | 944,000 | — | — |
| 2008-09-19 | $17.62 | $42.19 | 1,599,000 | — | — |
| 2008-09-18 | $16.65 | $39.87 | 1,943,400 | — | — |
| 2008-09-17 | $14.40 | $34.48 | 1,242,900 | — | — |
| 2008-09-16 | $15.51 | $36.97 | 1,024,700 | — | — |
| 2008-09-15 | $15.37 | $36.63 | 501,300 | — | — |
| 2008-09-12 | $15.79 | $37.64 | 685,500 | — | — |
| 2008-09-11 | $16.33 | $38.92 | 826,100 | — | — |
| 2008-09-10 | $16.53 | $39.40 | 731,000 | — | — |
| 2008-09-09 | $16.43 | $39.16 | 1,063,700 | — | — |
| 2008-09-08 | $16.72 | $39.85 | 1,221,200 | — | — |
| 2008-09-05 | $15.21 | $36.25 | 787,700 | — | — |
| 2008-09-04 | $15.03 | $35.82 | 1,148,900 | — | — |
| 2008-09-03 | $15.35 | $36.59 | 921,500 | — | — |
| 2008-09-02 | $15.01 | $35.78 | 1,044,700 | — | — |
| 2008-08-29 | $15.20 | $36.23 | 800,900 | — | — |
| 2008-08-28 | $15.26 | $36.37 | 1,083,800 | — | — |
| 2008-08-27 | $15.37 | $36.63 | 1,504,300 | — | — |
| 2008-08-26 | $15.87 | $37.83 | 1,221,300 | — | — |
| 2008-08-25 | $16.18 | $38.57 | 788,900 | — | — |
| 2008-08-22 | $17.16 | $40.90 | 432,400 | — | — |
| 2008-08-21 | $16.53 | $39.40 | 725,100 | — | — |
| 2008-08-20 | $16.27 | $38.78 | 433,600 | — | — |
| 2008-08-19 | $16.00 | $38.14 | 469,600 | — | — |
| 2008-08-18 | $17.08 | $40.71 | 505,000 | — | — |
| 2008-08-15 | $17.51 | $41.74 | 585,300 | — | — |
| 2008-08-14 | $17.07 | $40.69 | 806,400 | — | — |
| 2008-08-13 | $16.60 | $39.57 | 1,121,300 | — | — |
| 2008-08-12 | $17.79 | $42.40 | 1,082,300 | — | — |
| 2008-08-11 | $17.63 | $42.02 | 1,123,000 | — | — |
| 2008-08-08 | $17.35 | $41.35 | 861,900 | — | — |
| 2008-08-07 | $15.63 | $37.25 | 677,500 | — | — |
| 2008-08-06 | $16.31 | $38.87 | 641,000 | — | — |
| 2008-08-05 | $17.05 | $40.64 | 1,092,600 | — | — |
| 2008-08-04 | $15.67 | $37.35 | 831,100 | — | — |
| 2008-08-01 | $16.19 | $38.59 | 706,200 | — | — |
| 2008-07-31 | $16.14 | $38.47 | 932,100 | — | — |
| 2008-07-30 | $15.80 | $37.66 | 1,163,800 | — | — |
| 2008-07-29 | $15.32 | $36.52 | 849,500 | — | — |
| 2008-07-28 | $14.43 | $34.39 | 707,900 | — | — |
| 2008-07-25 | $15.53 | $37.02 | 663,600 | — | — |
| 2008-07-24 | $15.80 | $37.66 | 899,700 | — | — |
| 2008-07-23 | $16.53 | $39.40 | 1,658,300 | — | — |
| 2008-07-22 | $15.85 | $37.78 | 887,900 | — | — |
| 2008-07-21 | $14.97 | $35.68 | 699,500 | — | — |
| 2008-07-18 | $14.96 | $35.66 | 819,800 | — | — |
| 2008-07-17 | $14.93 | $35.59 | 1,018,400 | — | — |
| 2008-07-16 | $14.25 | $33.96 | 710,500 | — | — |
| 2008-07-15 | $12.81 | $30.53 | 962,400 | — | — |
| 2008-07-14 | $12.65 | $30.15 | 652,700 | — | — |
| 2008-07-11 | $12.76 | $30.41 | 670,100 | — | — |
| 2008-07-10 | $12.96 | $30.89 | 795,800 | — | — |
| 2008-07-09 | $13.17 | $31.39 | 738,900 | — | — |
| 2008-07-08 | $13.88 | $33.08 | 919,500 | — | — |
| 2008-07-07 | $13.10 | $31.22 | 658,100 | — | — |
| 2008-07-03 | $12.89 | $30.72 | 356,000 | — | — |
| 2008-07-02 | $12.87 | $30.68 | 634,700 | — | — |
| 2008-07-01 | $13.13 | $31.30 | 961,900 | — | — |
| 2008-06-30 | $13.55 | $32.30 | 635,100 | — | — |
| 2008-06-27 | $13.75 | $32.77 | 905,500 | — | — |
| 2008-06-26 | $13.61 | $32.44 | 543,800 | — | — |
| 2008-06-25 | $14.55 | $34.68 | 789,000 | — | — |
| 2008-06-24 | $14.39 | $34.30 | 507,700 | — | — |
| 2008-06-23 | $14.57 | $34.73 | 447,000 | — | — |
| 2008-06-20 | $14.70 | $35.04 | 962,200 | — | — |
| 2008-06-19 | $15.23 | $36.30 | 432,000 | — | — |
| 2008-06-18 | $14.83 | $35.35 | 505,200 | — | — |
| 2008-06-17 | $15.55 | $36.90 | 286,200 | — | — |
| 2008-06-16 | $15.96 | $37.87 | 452,300 | — | — |
| 2008-06-13 | $15.69 | $37.23 | 551,200 | — | — |
| 2008-06-12 | $14.80 | $35.12 | 723,100 | — | — |
| 2008-06-11 | $14.48 | $34.36 | 790,800 | — | — |
| 2008-06-10 | $15.40 | $36.54 | 628,400 | — | — |
| 2008-06-09 | $15.13 | $35.90 | 479,000 | — | — |
| 2008-06-06 | $15.50 | $36.78 | 707,600 | — | — |
| 2008-06-05 | $17.09 | $40.55 | 625,200 | — | — |
| 2008-06-04 | $16.75 | $39.74 | 616,400 | — | — |
| 2008-06-03 | $16.69 | $39.60 | 563,900 | — | — |
| 2008-06-02 | $16.20 | $38.44 | 646,800 | — | — |
| 2008-05-30 | $16.89 | $40.08 | 743,200 | — | — |
| 2008-05-29 | $16.66 | $39.53 | 734,700 | — | — |
| 2008-05-28 | $16.12 | $38.25 | 622,200 | — | — |
| 2008-05-27 | $15.95 | $37.85 | 536,900 | — | — |
| 2008-05-23 | $15.13 | $35.90 | 508,000 | — | — |
| 2008-05-22 | $15.98 | $37.92 | 1,476,100 | — | — |
| 2008-05-21 | $15.27 | $36.23 | 1,762,200 | — | — |
| 2008-05-20 | $15.26 | $36.21 | 827,700 | — | — |
| 2008-05-19 | $15.65 | $37.13 | 537,800 | — | — |
| 2008-05-16 | $16.10 | $38.20 | 433,500 | — | — |
| 2008-05-15 | $16.38 | $38.87 | 449,500 | — | — |
| 2008-05-14 | $16.34 | $38.77 | 393,500 | — | — |
| 2008-05-13 | $16.13 | $38.27 | 549,800 | — | — |
| 2008-05-12 | $15.95 | $37.85 | 488,300 | — | — |
| 2008-05-09 | $15.10 | $35.83 | 557,600 | — | — |
| 2008-05-08 | $15.06 | $35.73 | 698,400 | — | — |
| 2008-05-07 | $15.66 | $37.16 | 779,600 | — | — |
| 2008-05-06 | $16.74 | $39.72 | 548,700 | — | — |
| 2008-05-05 | $17.00 | $40.34 | 390,200 | — | — |
| 2008-05-02 | $17.04 | $40.43 | 590,000 | — | — |
| 2008-05-01 | $17.42 | $41.33 | 642,500 | — | — |
| 2008-04-30 | $16.68 | $39.58 | 833,500 | — | — |
| 2008-04-29 | $16.40 | $38.91 | 736,900 | — | — |
| 2008-04-28 | $16.25 | $38.56 | 680,200 | — | — |
| 2008-04-25 | $15.50 | $36.78 | 702,600 | — | — |
| 2008-04-24 | $14.68 | $34.83 | 1,089,100 | — | — |
| 2008-04-23 | $14.37 | $34.10 | 431,000 | — | — |
| 2008-04-22 | $14.33 | $34.00 | 426,100 | — | — |
| 2008-04-21 | $15.31 | $36.33 | 475,700 | — | — |
| 2008-04-18 | $15.82 | $37.54 | 527,900 | — | — |
| 2008-04-17 | $15.05 | $35.71 | 395,500 | — | — |
| 2008-04-16 | $15.14 | $35.92 | 426,000 | — | — |
| 2008-04-15 | $14.30 | $33.93 | 383,100 | — | — |
| 2008-04-14 | $14.47 | $34.33 | 557,600 | — | — |
| 2008-04-11 | $14.97 | $35.52 | 522,300 | — | — |
| 2008-04-10 | $15.85 | $37.61 | 473,600 | — | — |
| 2008-04-09 | $15.44 | $36.64 | 554,000 | — | — |
| 2008-04-08 | $16.47 | $39.08 | 637,000 | — | — |
| 2008-04-07 | $16.40 | $38.91 | 519,900 | — | — |
| 2008-04-04 | $16.36 | $38.82 | 692,000 | — | — |
| 2008-04-03 | $16.41 | $38.94 | 519,800 | — | — |
| 2008-04-02 | $16.34 | $38.77 | 914,300 | — | — |
| 2008-04-01 | $16.21 | $38.46 | 1,065,700 | — | — |
| 2008-03-31 | $15.07 | $35.76 | 909,500 | — | — |
| 2008-03-28 | $14.87 | $35.28 | 808,700 | — | — |
| 2008-03-27 | $15.43 | $36.61 | 929,800 | — | — |
| 2008-03-26 | $15.49 | $36.75 | 692,300 | — | — |
| 2008-03-25 | $15.49 | $36.75 | 984,400 | — | — |
| 2008-03-24 | $15.00 | $35.59 | 1,352,000 | — | — |
| 2008-03-20 | $14.10 | $33.46 | 1,752,700 | — | — |
| 2008-03-19 | $13.21 | $31.34 | 565,800 | — | — |
| 2008-03-18 | $13.55 | $32.15 | 665,800 | — | — |
| 2008-03-17 | $12.52 | $29.54 | 675,600 | — | — |
| 2008-03-14 | $12.64 | $29.82 | 808,400 | — | — |
| 2008-03-13 | $13.08 | $30.86 | 1,196,200 | — | — |
| 2008-03-12 | $12.73 | $30.04 | 1,126,300 | — | — |
| 2008-03-11 | $13.55 | $31.97 | 1,625,100 | — | — |
| 2008-03-10 | $13.00 | $30.67 | 610,300 | — | — |
| 2008-03-07 | $13.37 | $31.55 | 885,600 | — | — |
| 2008-03-06 | $13.50 | $31.85 | 953,400 | — | — |
| 2008-03-05 | $14.88 | $35.11 | 1,081,200 | — | — |
| 2008-03-04 | $15.05 | $35.51 | 486,800 | — | — |
| 2008-03-03 | $15.18 | $35.82 | 541,900 | — | — |
| 2008-02-29 | $14.68 | $34.64 | 510,100 | — | — |
| 2008-02-28 | $15.38 | $36.29 | 531,300 | — | — |
| 2008-02-27 | $16.19 | $38.20 | 529,900 | — | — |
| 2008-02-26 | $16.23 | $38.29 | 611,300 | — | — |
| 2008-02-25 | $16.21 | $38.25 | 616,100 | — | — |
| 2008-02-22 | $15.96 | $37.66 | 383,400 | — | — |
| 2008-02-21 | $15.52 | $36.62 | 455,600 | — | — |
| 2008-02-20 | $16.00 | $37.75 | 562,600 | — | — |
| 2008-02-19 | $15.46 | $36.48 | 252,300 | — | — |
| 2008-02-15 | $15.83 | $37.35 | 360,500 | — | — |
| 2008-02-14 | $15.85 | $37.40 | 546,000 | — | — |
| 2008-02-13 | $17.07 | $40.28 | 791,600 | — | — |
| 2008-02-12 | $16.24 | $38.32 | 299,700 | — | — |
| 2008-02-11 | $15.95 | $37.63 | 526,500 | — | — |
| 2008-02-08 | $16.01 | $37.78 | 577,900 | — | — |
| 2008-02-07 | $16.03 | $37.82 | 514,600 | — | — |
| 2008-02-06 | $15.18 | $35.82 | 372,700 | — | — |
| 2008-02-05 | $15.69 | $37.02 | 559,400 | — | — |
| 2008-02-04 | $16.02 | $37.80 | 622,200 | — | — |
| 2008-02-01 | $17.28 | $40.77 | 638,700 | — | — |
| 2008-01-31 | $17.19 | $40.56 | 831,200 | — | — |
| 2008-01-30 | $15.69 | $37.02 | 696,900 | — | — |
| 2008-01-29 | $15.60 | $36.81 | 796,900 | — | — |
| 2008-01-28 | $15.25 | $35.98 | 670,800 | — | — |
| 2008-01-25 | $13.72 | $32.37 | 823,900 | — | — |
| 2008-01-24 | $14.91 | $35.18 | 853,700 | — | — |
| 2008-01-23 | $15.38 | $36.29 | 815,000 | — | — |
| 2008-01-22 | $14.12 | $33.32 | 1,035,000 | — | — |
| 2008-01-18 | $13.61 | $32.11 | 1,032,900 | — | — |
| 2008-01-17 | $13.92 | $32.84 | 613,800 | — | — |
| 2008-01-16 | $13.78 | $32.51 | 570,500 | — | — |
| 2008-01-15 | $13.44 | $31.71 | 475,500 | — | — |
| 2008-01-14 | $13.79 | $32.54 | 482,100 | — | — |
| 2008-01-11 | $13.48 | $31.81 | 756,500 | — | — |
| 2008-01-10 | $13.76 | $32.47 | 1,026,400 | — | — |
| 2008-01-09 | $13.16 | $31.05 | 968,200 | — | — |
| 2008-01-08 | $11.91 | $28.10 | 790,400 | — | — |
| 2008-01-07 | $12.43 | $29.33 | 1,143,900 | — | — |
| 2008-01-04 | $12.22 | $28.83 | 1,242,200 | — | — |
| 2008-01-03 | $13.32 | $31.43 | 998,600 | — | — |
| 2008-01-02 | $14.16 | $33.41 | 1,135,800 | — | — |