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
- 2005-02-14 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 | $8.10 | $8.10 | 437,760 | — | — |
| 2008-12-30 | $6.05 | $6.05 | 1,151,520 | — | — |
| 2008-12-29 | $9.10 | $9.10 | 218,600 | — | — |
| 2008-12-26 | $10.85 | $10.85 | 12,520 | — | — |
| 2008-12-24 | $10.90 | $10.90 | 12,520 | — | — |
| 2008-12-23 | $10.80 | $10.80 | 19,740 | — | — |
| 2008-12-22 | $11.30 | $11.30 | 31,740 | — | — |
| 2008-12-19 | $11.35 | $11.35 | 60,560 | — | — |
| 2008-12-18 | $10.90 | $10.90 | 27,440 | — | — |
| 2008-12-17 | $10.85 | $10.85 | 59,940 | — | — |
| 2008-12-16 | $11.95 | $11.95 | 32,720 | — | — |
| 2008-12-15 | $10.60 | $10.60 | 24,160 | — | — |
| 2008-12-12 | $11.45 | $11.45 | 29,220 | — | — |
| 2008-12-11 | $11.20 | $11.20 | 52,860 | — | — |
| 2008-12-10 | $11.10 | $11.10 | 30,680 | — | — |
| 2008-12-09 | $10.25 | $10.25 | 52,280 | — | — |
| 2008-12-08 | $12.30 | $12.30 | 67,860 | — | — |
| 2008-12-05 | $11.95 | $11.95 | 19,820 | — | — |
| 2008-12-04 | $10.95 | $10.95 | 25,540 | — | — |
| 2008-12-03 | $11.20 | $11.20 | 59,060 | — | — |
| 2008-12-02 | $11.20 | $11.20 | 25,660 | — | — |
| 2008-12-01 | $10.00 | $10.00 | 31,920 | — | — |
| 2008-11-28 | $12.40 | $12.40 | 9,420 | — | — |
| 2008-11-26 | $12.60 | $12.60 | 35,920 | — | — |
| 2008-11-25 | $12.85 | $12.85 | 59,800 | — | — |
| 2008-11-24 | $10.25 | $10.25 | 41,980 | — | — |
| 2008-11-21 | $9.50 | $9.50 | 50,800 | — | — |
| 2008-11-20 | $9.15 | $9.15 | 59,280 | — | — |
| 2008-11-19 | $9.50 | $9.50 | 34,560 | — | — |
| 2008-11-18 | $10.30 | $10.30 | 27,080 | — | — |
| 2008-11-17 | $10.05 | $10.05 | 15,040 | — | — |
| 2008-11-14 | $9.95 | $9.95 | 34,160 | — | — |
| 2008-11-13 | $10.95 | $10.95 | 56,820 | — | — |
| 2008-11-12 | $10.10 | $10.10 | 21,860 | — | — |
| 2008-11-11 | $10.50 | $10.50 | 30,760 | — | — |
| 2008-11-10 | $10.90 | $10.90 | 33,800 | — | — |
| 2008-11-07 | $11.35 | $11.35 | 43,960 | — | — |
| 2008-11-06 | $11.40 | $11.40 | 39,960 | — | — |
| 2008-11-05 | $13.05 | $13.05 | 33,240 | — | — |
| 2008-11-04 | $14.55 | $14.55 | 65,640 | — | — |
| 2008-11-03 | $14.00 | $14.00 | 58,640 | — | — |
| 2008-10-31 | $12.90 | $12.90 | 67,120 | — | — |
| 2008-10-30 | $11.50 | $11.50 | 39,340 | — | — |
| 2008-10-29 | $10.65 | $10.65 | 51,880 | — | — |
| 2008-10-28 | $10.30 | $10.30 | 48,600 | — | — |
| 2008-10-27 | $9.55 | $9.55 | 50,880 | — | — |
| 2008-10-24 | $9.45 | $9.45 | 163,660 | — | — |
| 2008-10-23 | $12.00 | $12.00 | 28,840 | — | — |
| 2008-10-22 | $12.55 | $12.55 | 75,900 | — | — |
| 2008-10-21 | $14.00 | $14.00 | 41,980 | — | — |
| 2008-10-20 | $14.65 | $14.65 | 43,780 | — | — |
| 2008-10-17 | $13.25 | $13.25 | 72,300 | — | — |
| 2008-10-16 | $13.50 | $13.50 | 45,340 | — | — |
| 2008-10-15 | $13.40 | $13.40 | 46,220 | — | — |
| 2008-10-14 | $14.55 | $14.55 | 50,560 | — | — |
| 2008-10-13 | $16.10 | $16.10 | 29,780 | — | — |
| 2008-10-10 | $13.00 | $13.00 | 151,400 | — | — |
| 2008-10-09 | $11.95 | $11.95 | 79,960 | — | — |
| 2008-10-08 | $13.45 | $13.45 | 125,160 | — | — |
| 2008-10-07 | $16.25 | $16.25 | 122,280 | — | — |
| 2008-10-06 | $16.05 | $16.05 | 127,000 | — | — |
| 2008-10-03 | $17.25 | $17.25 | 39,500 | — | — |
| 2008-10-02 | $17.65 | $17.65 | 61,840 | — | — |
| 2008-10-01 | $18.50 | $18.50 | 36,500 | — | — |
| 2008-09-30 | $18.00 | $18.00 | 80,060 | — | — |
| 2008-09-29 | $19.50 | $19.50 | 157,540 | — | — |
| 2008-09-26 | $18.20 | $18.20 | 88,160 | — | — |
| 2008-09-25 | $17.65 | $17.65 | 46,720 | — | — |
| 2008-09-24 | $17.55 | $17.55 | 39,880 | — | — |
| 2008-09-23 | $18.25 | $18.25 | 38,960 | — | — |
| 2008-09-22 | $18.25 | $18.25 | 45,560 | — | — |
| 2008-09-19 | $19.05 | $19.05 | 123,920 | — | — |
| 2008-09-18 | $18.65 | $18.65 | 136,060 | — | — |
| 2008-09-17 | $17.80 | $17.80 | 89,100 | — | — |
| 2008-09-16 | $19.60 | $19.60 | 78,220 | — | — |
| 2008-09-15 | $17.50 | $17.50 | 65,520 | — | — |
| 2008-09-12 | $19.10 | $19.10 | 36,040 | — | — |
| 2008-09-11 | $19.75 | $19.75 | 96,900 | — | — |
| 2008-09-10 | $18.85 | $18.85 | 64,380 | — | — |
| 2008-09-09 | $18.65 | $18.65 | 151,940 | — | — |
| 2008-09-08 | $20.15 | $20.15 | 155,200 | — | — |
| 2008-09-05 | $20.00 | $20.00 | 90,000 | — | — |
| 2008-09-04 | $20.25 | $20.25 | 288,780 | — | — |
| 2008-09-03 | $19.75 | $19.75 | 45,860 | — | — |
| 2008-09-02 | $19.65 | $19.65 | 86,980 | — | — |
| 2008-08-29 | $20.30 | $20.30 | 36,220 | — | — |
| 2008-08-28 | $20.45 | $20.45 | 77,900 | — | — |
| 2008-08-27 | $20.15 | $20.15 | 54,420 | — | — |
| 2008-08-26 | $20.25 | $20.25 | 63,640 | — | — |
| 2008-08-25 | $20.90 | $20.90 | 96,340 | — | — |
| 2008-08-22 | $20.20 | $20.20 | 300,600 | — | — |
| 2008-08-21 | $22.80 | $22.80 | 43,300 | — | — |
| 2008-08-20 | $22.95 | $22.95 | 57,660 | — | — |
| 2008-08-19 | $22.05 | $22.05 | 127,360 | — | — |
| 2008-08-18 | $23.50 | $23.50 | 41,700 | — | — |
| 2008-08-15 | $23.95 | $23.95 | 88,640 | — | — |
| 2008-08-14 | $23.75 | $23.75 | 98,260 | — | — |
| 2008-08-13 | $23.05 | $23.05 | 76,540 | — | — |
| 2008-08-12 | $23.35 | $23.35 | 43,060 | — | — |
| 2008-08-11 | $23.30 | $23.30 | 98,060 | — | — |
| 2008-08-08 | $22.20 | $22.20 | 56,860 | — | — |
| 2008-08-07 | $22.95 | $22.95 | 24,500 | — | — |
| 2008-08-06 | $22.80 | $22.80 | 31,980 | — | — |
| 2008-08-05 | $23.35 | $23.35 | 32,920 | — | — |
| 2008-08-04 | $23.10 | $23.10 | 49,440 | — | — |
| 2008-08-01 | $23.30 | $23.30 | 35,300 | — | — |
| 2008-07-31 | $24.35 | $24.35 | 23,100 | — | — |
| 2008-07-30 | $24.90 | $24.90 | 68,800 | — | — |
| 2008-07-29 | $25.50 | $25.50 | 197,920 | — | — |
| 2008-07-28 | $23.00 | $23.00 | 56,180 | — | — |
| 2008-07-25 | $24.15 | $24.15 | 38,480 | — | — |
| 2008-07-24 | $24.45 | $24.45 | 61,420 | — | — |
| 2008-07-23 | $24.65 | $24.65 | 91,480 | — | — |
| 2008-07-22 | $24.75 | $24.75 | 65,740 | — | — |
| 2008-07-21 | $23.45 | $23.45 | 49,180 | — | — |
| 2008-07-18 | $22.45 | $22.45 | 49,820 | — | — |
| 2008-07-17 | $22.10 | $22.10 | 83,780 | — | — |
| 2008-07-16 | $21.25 | $21.25 | 51,420 | — | — |
| 2008-07-15 | $19.55 | $19.55 | 48,520 | — | — |
| 2008-07-14 | $19.45 | $19.45 | 28,540 | — | — |
| 2008-07-11 | $19.75 | $19.75 | 41,380 | — | — |
| 2008-07-10 | $20.20 | $20.20 | 33,580 | — | — |
| 2008-07-09 | $19.90 | $19.90 | 58,020 | — | — |
| 2008-07-08 | $20.40 | $20.40 | 83,420 | — | — |
| 2008-07-07 | $19.85 | $19.85 | 133,620 | — | — |
| 2008-07-03 | $19.55 | $19.55 | 115,960 | — | — |
| 2008-07-02 | $20.40 | $20.40 | 102,960 | — | — |
| 2008-07-01 | $22.55 | $22.55 | 148,940 | — | — |
| 2008-06-30 | $23.55 | $23.55 | 75,860 | — | — |
| 2008-06-27 | $24.90 | $24.90 | 873,760 | — | — |
| 2008-06-26 | $24.60 | $24.60 | 140,880 | — | — |
| 2008-06-25 | $23.00 | $23.00 | 85,560 | — | — |
| 2008-06-24 | $22.85 | $22.85 | 121,080 | — | — |
| 2008-06-23 | $24.10 | $24.10 | 85,580 | — | — |
| 2008-06-20 | $24.00 | $24.00 | 82,660 | — | — |
| 2008-06-19 | $24.50 | $24.50 | 143,100 | — | — |
| 2008-06-18 | $25.40 | $25.40 | 127,580 | — | — |
| 2008-06-17 | $26.25 | $26.25 | 229,680 | — | — |
| 2008-06-16 | $26.25 | $26.25 | 207,560 | — | — |
| 2008-06-13 | $25.25 | $25.25 | 109,620 | — | — |
| 2008-06-12 | $25.20 | $25.20 | 206,420 | — | — |
| 2008-06-11 | $25.45 | $25.45 | 160,560 | — | — |
| 2008-06-10 | $24.75 | $24.75 | 119,320 | — | — |
| 2008-06-09 | $25.00 | $25.00 | 275,720 | — | — |
| 2008-06-06 | $24.40 | $24.40 | 372,500 | — | — |
| 2008-06-05 | $23.85 | $23.85 | 668,040 | — | — |
| 2008-06-04 | $21.05 | $21.05 | 42,720 | — | — |
| 2008-06-03 | $21.15 | $21.15 | 69,020 | — | — |
| 2008-06-02 | $20.90 | $20.90 | 70,560 | — | — |
| 2008-05-30 | $20.65 | $20.65 | 35,040 | — | — |
| 2008-05-29 | $20.95 | $20.95 | 61,080 | — | — |
| 2008-05-28 | $21.55 | $21.55 | 49,360 | — | — |
| 2008-05-27 | $21.65 | $21.65 | 118,720 | — | — |
| 2008-05-23 | $20.00 | $20.00 | 37,240 | — | — |
| 2008-05-22 | $20.05 | $20.05 | 65,780 | — | — |
| 2008-05-21 | $21.15 | $21.15 | 81,860 | — | — |
| 2008-05-20 | $21.25 | $21.25 | 70,220 | — | — |
| 2008-05-19 | $22.60 | $22.60 | 216,740 | — | — |
| 2008-05-16 | $22.40 | $22.40 | 128,020 | — | — |
| 2008-05-15 | $21.00 | $21.00 | 116,480 | — | — |
| 2008-05-14 | $19.50 | $19.50 | 102,400 | — | — |
| 2008-05-13 | $18.25 | $18.25 | 33,960 | — | — |
| 2008-05-12 | $18.25 | $18.25 | 42,380 | — | — |
| 2008-05-09 | $18.60 | $18.60 | 21,940 | — | — |
| 2008-05-08 | $18.70 | $18.70 | 19,700 | — | — |
| 2008-05-07 | $19.10 | $19.10 | 33,200 | — | — |
| 2008-05-06 | $18.80 | $18.80 | 47,320 | — | — |
| 2008-05-05 | $18.85 | $18.85 | 20,520 | — | — |
| 2008-05-02 | $19.15 | $19.15 | 32,160 | — | — |
| 2008-05-01 | $18.50 | $18.50 | 21,920 | — | — |
| 2008-04-30 | $18.60 | $18.60 | 34,940 | — | — |
| 2008-04-29 | $18.45 | $18.45 | 38,600 | — | — |
| 2008-04-28 | $18.00 | $18.00 | 143,420 | — | — |
| 2008-04-25 | $19.05 | $19.05 | 41,300 | — | — |
| 2008-04-24 | $19.75 | $19.75 | 40,320 | — | — |
| 2008-04-23 | $19.20 | $19.20 | 33,160 | — | — |
| 2008-04-22 | $19.15 | $19.15 | 36,140 | — | — |
| 2008-04-21 | $19.75 | $19.75 | 23,940 | — | — |
| 2008-04-18 | $19.80 | $19.80 | 23,540 | — | — |
| 2008-04-17 | $19.70 | $19.70 | 17,900 | — | — |
| 2008-04-16 | $20.10 | $20.10 | 34,440 | — | — |
| 2008-04-15 | $19.60 | $19.60 | 34,860 | — | — |
| 2008-04-14 | $19.10 | $19.10 | 19,180 | — | — |
| 2008-04-11 | $19.65 | $19.65 | 35,560 | — | — |
| 2008-04-10 | $20.10 | $20.10 | 29,980 | — | — |
| 2008-04-09 | $19.30 | $19.30 | 23,920 | — | — |
| 2008-04-08 | $20.00 | $20.00 | 30,080 | — | — |
| 2008-04-07 | $20.55 | $20.55 | 61,300 | — | — |
| 2008-04-04 | $20.35 | $20.35 | 86,960 | — | — |
| 2008-04-03 | $20.80 | $20.80 | 93,400 | — | — |
| 2008-04-02 | $18.85 | $18.85 | 72,860 | — | — |
| 2008-04-01 | $19.00 | $19.00 | 54,080 | — | — |
| 2008-03-31 | $18.85 | $18.85 | 53,020 | — | — |
| 2008-03-28 | $19.95 | $19.95 | 270,100 | — | — |
| 2008-03-27 | $22.20 | $22.20 | 213,520 | — | — |
| 2008-03-26 | $19.45 | $19.45 | 42,000 | — | — |
| 2008-03-25 | $18.95 | $18.95 | 82,460 | — | — |
| 2008-03-24 | $17.75 | $17.75 | 70,780 | — | — |
| 2008-03-20 | $16.10 | $16.10 | 51,800 | — | — |
| 2008-03-19 | $15.80 | $15.80 | 54,580 | — | — |
| 2008-03-18 | $16.95 | $16.95 | 56,000 | — | — |
| 2008-03-17 | $15.90 | $15.90 | 57,360 | — | — |
| 2008-03-14 | $16.80 | $16.80 | 59,220 | — | — |
| 2008-03-13 | $16.85 | $16.85 | 42,240 | — | — |
| 2008-03-12 | $17.40 | $17.40 | 38,660 | — | — |
| 2008-03-11 | $17.50 | $17.50 | 75,560 | — | — |
| 2008-03-10 | $16.25 | $16.25 | 130,480 | — | — |
| 2008-03-07 | $17.50 | $17.50 | 60,400 | — | — |
| 2008-03-06 | $18.50 | $18.50 | 54,080 | — | — |
| 2008-03-05 | $19.05 | $19.05 | 54,080 | — | — |
| 2008-03-04 | $19.25 | $19.25 | 95,840 | — | — |
| 2008-03-03 | $20.20 | $20.20 | 52,000 | — | — |
| 2008-02-29 | $20.30 | $20.30 | 57,820 | — | — |
| 2008-02-28 | $20.75 | $20.75 | 46,820 | — | — |
| 2008-02-27 | $20.95 | $20.95 | 67,140 | — | — |
| 2008-02-26 | $20.50 | $20.50 | 38,660 | — | — |
| 2008-02-25 | $20.40 | $20.40 | 40,160 | — | — |
| 2008-02-22 | $20.90 | $20.90 | 51,560 | — | — |
| 2008-02-21 | $21.50 | $21.50 | 31,800 | — | — |
| 2008-02-20 | $22.50 | $22.50 | 37,420 | — | — |
| 2008-02-19 | $22.60 | $22.60 | 52,020 | — | — |
| 2008-02-15 | $21.50 | $21.50 | 50,680 | — | — |
| 2008-02-14 | $22.25 | $22.25 | 35,320 | — | — |
| 2008-02-13 | $22.00 | $22.00 | 62,960 | — | — |
| 2008-02-12 | $22.80 | $22.80 | 84,720 | — | — |
| 2008-02-11 | $21.25 | $21.25 | 46,900 | — | — |
| 2008-02-08 | $21.00 | $21.00 | 28,400 | — | — |
| 2008-02-07 | $21.00 | $21.00 | 44,520 | — | — |
| 2008-02-06 | $21.55 | $21.55 | 52,860 | — | — |
| 2008-02-05 | $21.45 | $21.45 | 65,160 | — | — |
| 2008-02-04 | $22.80 | $22.80 | 126,160 | — | — |
| 2008-02-01 | $22.25 | $22.25 | 93,000 | — | — |
| 2008-01-31 | $22.00 | $22.00 | 59,220 | — | — |
| 2008-01-30 | $21.40 | $21.40 | 54,440 | — | — |
| 2008-01-29 | $21.65 | $21.65 | 56,020 | — | — |
| 2008-01-28 | $21.50 | $21.50 | 41,200 | — | — |
| 2008-01-25 | $21.50 | $21.50 | 71,180 | — | — |
| 2008-01-24 | $21.60 | $21.60 | 103,560 | — | — |
| 2008-01-23 | $22.00 | $22.00 | 89,280 | — | — |
| 2008-01-22 | $21.45 | $21.45 | 135,140 | — | — |
| 2008-01-18 | $21.75 | $21.75 | 130,040 | — | — |
| 2008-01-17 | $21.45 | $21.45 | 107,580 | — | — |
| 2008-01-16 | $21.15 | $21.15 | 174,120 | — | — |
| 2008-01-15 | $22.00 | $22.00 | 110,000 | — | — |
| 2008-01-14 | $22.85 | $22.85 | 67,980 | — | — |
| 2008-01-11 | $22.75 | $22.75 | 59,920 | — | — |
| 2008-01-10 | $23.85 | $23.85 | 86,680 | — | — |
| 2008-01-09 | $23.90 | $23.90 | 158,700 | — | — |
| 2008-01-08 | $24.15 | $24.15 | 132,880 | — | — |
| 2008-01-07 | $24.30 | $24.30 | 172,020 | — | — |
| 2008-01-04 | $26.00 | $26.00 | 142,740 | — | — |
| 2008-01-03 | $28.15 | $28.15 | 182,820 | — | — |
| 2008-01-02 | $29.40 | $29.40 | 317,800 | — | — |