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
- 2005-11-14 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 | $6.15 | $6.15 | 366,100 | — | — |
| 2008-12-30 | $5.78 | $5.78 | 619,100 | — | — |
| 2008-12-29 | $4.71 | $4.71 | 380,800 | — | — |
| 2008-12-26 | $4.99 | $4.99 | 136,000 | — | — |
| 2008-12-24 | $4.91 | $4.91 | 199,600 | — | — |
| 2008-12-23 | $4.82 | $4.82 | 424,100 | — | — |
| 2008-12-22 | $4.92 | $4.92 | 497,300 | — | — |
| 2008-12-19 | $5.35 | $5.35 | 449,700 | — | — |
| 2008-12-18 | $5.25 | $5.25 | 316,900 | — | — |
| 2008-12-17 | $5.74 | $5.74 | 634,800 | — | — |
| 2008-12-16 | $5.73 | $5.73 | 393,800 | — | — |
| 2008-12-15 | $5.33 | $5.33 | 317,400 | — | — |
| 2008-12-12 | $5.75 | $5.75 | 435,100 | — | — |
| 2008-12-11 | $5.74 | $5.74 | 440,100 | — | — |
| 2008-12-10 | $6.14 | $6.14 | 504,300 | — | — |
| 2008-12-09 | $5.96 | $5.96 | 503,700 | — | — |
| 2008-12-08 | $6.10 | $6.10 | 360,200 | — | — |
| 2008-12-05 | $6.04 | $6.04 | 357,700 | — | — |
| 2008-12-04 | $6.11 | $6.11 | 338,500 | — | — |
| 2008-12-03 | $6.38 | $6.38 | 590,900 | — | — |
| 2008-12-02 | $6.36 | $6.36 | 440,200 | — | — |
| 2008-12-01 | $6.34 | $6.34 | 676,900 | — | — |
| 2008-11-28 | $7.32 | $7.32 | 246,000 | — | — |
| 2008-11-26 | $7.13 | $7.13 | 606,400 | — | — |
| 2008-11-25 | $6.15 | $6.15 | 905,900 | — | — |
| 2008-11-24 | $5.11 | $5.11 | 881,900 | — | — |
| 2008-11-21 | $5.13 | $5.13 | 498,800 | — | — |
| 2008-11-20 | $4.50 | $4.50 | 706,100 | — | — |
| 2008-11-19 | $4.94 | $4.94 | 624,100 | — | — |
| 2008-11-18 | $5.47 | $5.47 | 546,300 | — | — |
| 2008-11-17 | $4.90 | $4.90 | 664,400 | — | — |
| 2008-11-14 | $5.11 | $5.11 | 469,100 | — | — |
| 2008-11-13 | $5.28 | $5.28 | 745,100 | — | — |
| 2008-11-12 | $4.62 | $4.62 | 788,000 | — | — |
| 2008-11-11 | $4.55 | $4.55 | 1,419,400 | — | — |
| 2008-11-10 | $3.57 | $3.57 | 594,000 | — | — |
| 2008-11-07 | $5.79 | $5.79 | 643,300 | — | — |
| 2008-11-06 | $5.41 | $5.41 | 507,500 | — | — |
| 2008-11-05 | $6.18 | $6.18 | 381,100 | — | — |
| 2008-11-04 | $6.24 | $6.24 | 721,600 | — | — |
| 2008-11-03 | $5.93 | $5.93 | 205,700 | — | — |
| 2008-10-31 | $6.24 | $6.24 | 563,000 | — | — |
| 2008-10-30 | $5.88 | $5.88 | 577,200 | — | — |
| 2008-10-29 | $5.76 | $5.76 | 485,100 | — | — |
| 2008-10-28 | $5.62 | $5.62 | 409,100 | — | — |
| 2008-10-27 | $5.19 | $5.19 | 561,000 | — | — |
| 2008-10-24 | $5.26 | $5.26 | 1,148,500 | — | — |
| 2008-10-23 | $5.07 | $5.07 | 296,500 | — | — |
| 2008-10-22 | $5.37 | $5.37 | 332,400 | — | — |
| 2008-10-21 | $5.88 | $5.88 | 364,900 | — | — |
| 2008-10-20 | $6.30 | $6.30 | 239,100 | — | — |
| 2008-10-17 | $6.07 | $6.07 | 406,900 | — | — |
| 2008-10-16 | $5.99 | $5.99 | 674,300 | — | — |
| 2008-10-15 | $5.98 | $5.98 | 1,036,800 | — | — |
| 2008-10-14 | $6.95 | $6.95 | 1,743,300 | — | — |
| 2008-10-13 | $6.39 | $6.39 | 2,450,000 | — | — |
| 2008-10-10 | $5.75 | $5.75 | 2,139,600 | — | — |
| 2008-10-09 | $9.28 | $9.28 | 535,900 | — | — |
| 2008-10-08 | $10.06 | $10.06 | 850,000 | — | — |
| 2008-10-07 | $10.27 | $10.27 | 393,900 | — | — |
| 2008-10-06 | $11.60 | $11.60 | 306,700 | — | — |
| 2008-10-03 | $12.29 | $12.29 | 358,600 | — | — |
| 2008-10-02 | $12.87 | $12.87 | 230,400 | — | — |
| 2008-10-01 | $13.45 | $13.45 | 230,100 | — | — |
| 2008-09-30 | $13.68 | $13.68 | 705,100 | — | — |
| 2008-09-29 | $13.69 | $13.69 | 330,700 | — | — |
| 2008-09-26 | $14.12 | $14.12 | 296,300 | — | — |
| 2008-09-25 | $14.27 | $14.27 | 297,200 | — | — |
| 2008-09-24 | $14.00 | $14.00 | 232,200 | — | — |
| 2008-09-23 | $14.23 | $14.23 | 202,400 | — | — |
| 2008-09-22 | $14.24 | $14.24 | 160,800 | — | — |
| 2008-09-19 | $14.90 | $14.90 | 340,900 | — | — |
| 2008-09-18 | $14.00 | $14.00 | 819,200 | — | — |
| 2008-09-17 | $13.71 | $13.71 | 432,700 | — | — |
| 2008-09-16 | $14.03 | $14.03 | 459,500 | — | — |
| 2008-09-15 | $14.33 | $14.33 | 419,800 | — | — |
| 2008-09-12 | $15.05 | $15.05 | 220,300 | — | — |
| 2008-09-11 | $14.92 | $14.92 | 247,100 | — | — |
| 2008-09-10 | $14.99 | $14.99 | 335,000 | — | — |
| 2008-09-09 | $15.64 | $15.64 | 313,100 | — | — |
| 2008-09-08 | $16.62 | $16.62 | 204,200 | — | — |
| 2008-09-05 | $16.41 | $16.41 | 292,500 | — | — |
| 2008-09-04 | $16.73 | $16.73 | 167,700 | — | — |
| 2008-09-03 | $16.63 | $16.63 | 205,300 | — | — |
| 2008-09-02 | $16.81 | $16.81 | 190,100 | — | — |
| 2008-08-29 | $16.77 | $16.77 | 217,800 | — | — |
| 2008-08-28 | $16.80 | $16.80 | 199,500 | — | — |
| 2008-08-27 | $16.68 | $16.68 | 212,300 | — | — |
| 2008-08-26 | $16.57 | $16.57 | 227,500 | — | — |
| 2008-08-25 | $16.73 | $16.73 | 367,000 | — | — |
| 2008-08-22 | $16.97 | $16.97 | 226,800 | — | — |
| 2008-08-21 | $16.97 | $16.97 | 186,500 | — | — |
| 2008-08-20 | $16.58 | $16.58 | 247,300 | — | — |
| 2008-08-19 | $16.62 | $16.62 | 279,400 | — | — |
| 2008-08-18 | $17.71 | $17.71 | 633,200 | — | — |
| 2008-08-15 | $17.53 | $17.53 | 500,700 | — | — |
| 2008-08-14 | $16.99 | $16.99 | 246,000 | — | — |
| 2008-08-13 | $16.87 | $16.87 | 424,400 | — | — |
| 2008-08-12 | $17.10 | $17.10 | 553,500 | — | — |
| 2008-08-11 | $17.75 | $17.75 | 902,800 | — | — |
| 2008-08-08 | $16.05 | $16.05 | 487,300 | — | — |
| 2008-08-07 | $15.48 | $15.48 | 348,800 | — | — |
| 2008-08-06 | $16.00 | $16.00 | 792,600 | — | — |
| 2008-08-05 | $16.26 | $16.26 | 517,700 | — | — |
| 2008-08-04 | $15.80 | $15.80 | 216,900 | — | — |
| 2008-08-01 | $15.82 | $15.82 | 313,900 | — | — |
| 2008-07-31 | $15.96 | $15.96 | 863,600 | — | — |
| 2008-07-30 | $16.32 | $16.32 | 242,000 | — | — |
| 2008-07-29 | $15.88 | $15.88 | 273,200 | — | — |
| 2008-07-28 | $15.08 | $15.08 | 345,500 | — | — |
| 2008-07-25 | $15.99 | $15.99 | 401,800 | — | — |
| 2008-07-24 | $15.17 | $15.17 | 562,700 | — | — |
| 2008-07-23 | $15.83 | $15.83 | 303,700 | — | — |
| 2008-07-22 | $14.93 | $14.93 | 364,500 | — | — |
| 2008-07-21 | $14.63 | $14.63 | 307,500 | — | — |
| 2008-07-18 | $14.67 | $14.67 | 619,100 | — | — |
| 2008-07-17 | $13.77 | $13.77 | 480,800 | — | — |
| 2008-07-16 | $13.12 | $13.12 | 1,394,200 | — | — |
| 2008-07-15 | $12.28 | $12.28 | 1,371,100 | — | — |
| 2008-07-14 | $13.10 | $13.10 | 1,050,300 | — | — |
| 2008-07-11 | $14.18 | $14.18 | 455,400 | — | — |
| 2008-07-10 | $14.20 | $14.20 | 567,700 | — | — |
| 2008-07-09 | $14.82 | $14.82 | 380,000 | — | — |
| 2008-07-08 | $14.79 | $14.79 | 652,600 | — | — |
| 2008-07-07 | $15.34 | $15.34 | 1,119,100 | — | — |
| 2008-07-03 | $17.00 | $17.00 | 216,100 | — | — |
| 2008-07-02 | $17.51 | $17.51 | 249,300 | — | — |
| 2008-07-01 | $17.45 | $17.45 | 196,200 | — | — |
| 2008-06-30 | $17.83 | $17.83 | 259,100 | — | — |
| 2008-06-27 | $18.02 | $18.02 | 275,100 | — | — |
| 2008-06-26 | $18.28 | $18.28 | 93,000 | — | — |
| 2008-06-25 | $18.49 | $18.49 | 163,700 | — | — |
| 2008-06-24 | $18.50 | $18.50 | 258,000 | — | — |
| 2008-06-23 | $18.43 | $18.43 | 170,700 | — | — |
| 2008-06-20 | $18.71 | $18.71 | 272,300 | — | — |
| 2008-06-19 | $18.61 | $18.61 | 122,300 | — | — |
| 2008-06-18 | $18.37 | $18.37 | 114,000 | — | — |
| 2008-06-17 | $18.79 | $18.79 | 99,200 | — | — |
| 2008-06-16 | $19.07 | $19.07 | 112,600 | — | — |
| 2008-06-13 | $18.99 | $18.99 | 182,100 | — | — |
| 2008-06-12 | $18.78 | $18.78 | 247,900 | — | — |
| 2008-06-11 | $19.23 | $19.23 | 314,800 | — | — |
| 2008-06-10 | $19.77 | $19.77 | 340,900 | — | — |
| 2008-06-09 | $20.44 | $20.44 | 386,700 | — | — |
| 2008-06-06 | $20.20 | $20.20 | 236,900 | — | — |
| 2008-06-05 | $21.22 | $21.22 | 263,100 | — | — |
| 2008-06-04 | $20.78 | $20.78 | 144,300 | — | — |
| 2008-06-03 | $20.84 | $20.84 | 421,000 | — | — |
| 2008-06-02 | $20.19 | $20.19 | 496,100 | — | — |
| 2008-05-30 | $20.57 | $20.57 | 676,800 | — | — |
| 2008-05-29 | $21.33 | $21.33 | 533,100 | — | — |
| 2008-05-28 | $20.84 | $20.84 | 385,100 | — | — |
| 2008-05-27 | $20.77 | $20.77 | 336,900 | — | — |
| 2008-05-23 | $20.68 | $20.68 | 183,900 | — | — |
| 2008-05-22 | $20.64 | $20.64 | 312,700 | — | — |
| 2008-05-21 | $20.73 | $20.73 | 680,600 | — | — |
| 2008-05-20 | $20.35 | $20.35 | 306,100 | — | — |
| 2008-05-19 | $20.53 | $20.53 | 224,400 | — | — |
| 2008-05-16 | $20.64 | $20.64 | 378,000 | — | — |
| 2008-05-15 | $20.61 | $20.61 | 516,800 | — | — |
| 2008-05-14 | $20.50 | $20.50 | 812,400 | — | — |
| 2008-05-13 | $19.07 | $19.07 | 933,900 | — | — |
| 2008-05-12 | $18.96 | $18.96 | 622,700 | — | — |
| 2008-05-09 | $18.05 | $18.05 | 1,181,100 | — | — |
| 2008-05-08 | $18.89 | $18.89 | 180,700 | — | — |
| 2008-05-07 | $19.40 | $19.40 | 312,100 | — | — |
| 2008-05-06 | $19.46 | $19.46 | 94,400 | — | — |
| 2008-05-05 | $19.42 | $19.42 | 175,500 | — | — |
| 2008-05-02 | $19.42 | $19.42 | 338,200 | — | — |
| 2008-05-01 | $20.17 | $20.17 | 356,600 | — | — |
| 2008-04-30 | $19.02 | $19.02 | 245,100 | — | — |
| 2008-04-29 | $19.41 | $19.41 | 287,300 | — | — |
| 2008-04-28 | $19.00 | $19.00 | 260,400 | — | — |
| 2008-04-25 | $18.94 | $18.94 | 136,300 | — | — |
| 2008-04-24 | $18.71 | $18.71 | 178,500 | — | — |
| 2008-04-23 | $18.82 | $18.82 | 216,400 | — | — |
| 2008-04-22 | $18.84 | $18.84 | 221,600 | — | — |
| 2008-04-21 | $19.02 | $19.02 | 161,200 | — | — |
| 2008-04-18 | $19.19 | $19.19 | 180,400 | — | — |
| 2008-04-17 | $19.50 | $19.50 | 207,800 | — | — |
| 2008-04-16 | $19.39 | $19.39 | 368,500 | — | — |
| 2008-04-15 | $19.05 | $19.05 | 239,900 | — | — |
| 2008-04-14 | $18.93 | $18.93 | 171,400 | — | — |
| 2008-04-11 | $19.12 | $19.12 | 145,900 | — | — |
| 2008-04-10 | $19.77 | $19.77 | 171,800 | — | — |
| 2008-04-09 | $19.98 | $19.98 | 237,400 | — | — |
| 2008-04-08 | $19.93 | $19.93 | 373,200 | — | — |
| 2008-04-07 | $19.93 | $19.93 | 106,100 | — | — |
| 2008-04-04 | $19.63 | $19.63 | 100,300 | — | — |
| 2008-04-03 | $19.80 | $19.80 | 190,300 | — | — |
| 2008-04-02 | $19.92 | $19.92 | 209,900 | — | — |
| 2008-04-01 | $19.98 | $19.98 | 690,300 | — | — |
| 2008-03-31 | $19.01 | $19.01 | 807,800 | — | — |
| 2008-03-28 | $19.34 | $19.34 | 326,200 | — | — |
| 2008-03-27 | $19.66 | $19.66 | 322,200 | — | — |
| 2008-03-26 | $19.70 | $19.70 | 720,200 | — | — |
| 2008-03-25 | $20.19 | $20.19 | 390,100 | — | — |
| 2008-03-24 | $20.31 | $20.31 | 157,300 | — | — |
| 2008-03-20 | $20.00 | $20.00 | 203,300 | — | — |
| 2008-03-19 | $20.55 | $20.55 | 228,400 | — | — |
| 2008-03-18 | $20.26 | $20.26 | 273,300 | — | — |
| 2008-03-17 | $20.26 | $20.26 | 114,400 | — | — |
| 2008-03-14 | $20.47 | $20.47 | 250,300 | — | — |
| 2008-03-13 | $21.15 | $21.15 | 127,400 | — | — |
| 2008-03-12 | $20.88 | $20.88 | 95,500 | — | — |
| 2008-03-11 | $20.94 | $20.94 | 160,800 | — | — |
| 2008-03-10 | $21.03 | $21.03 | 155,000 | — | — |
| 2008-03-07 | $21.77 | $21.77 | 345,700 | — | — |
| 2008-03-06 | $22.74 | $22.74 | 91,600 | — | — |
| 2008-03-05 | $22.52 | $22.52 | 127,600 | — | — |
| 2008-03-04 | $22.61 | $22.61 | 378,900 | — | — |
| 2008-03-03 | $23.43 | $23.43 | 181,600 | — | — |
| 2008-02-29 | $23.26 | $23.26 | 128,000 | — | — |
| 2008-02-28 | $23.80 | $23.80 | 155,900 | — | — |
| 2008-02-27 | $23.97 | $23.97 | 178,600 | — | — |
| 2008-02-26 | $23.86 | $23.86 | 136,000 | — | — |
| 2008-02-25 | $23.95 | $23.95 | 198,600 | — | — |
| 2008-02-22 | $22.96 | $22.96 | 119,100 | — | — |
| 2008-02-21 | $23.25 | $23.25 | 210,500 | — | — |
| 2008-02-20 | $22.89 | $22.89 | 173,700 | — | — |
| 2008-02-19 | $23.20 | $23.20 | 183,100 | — | — |
| 2008-02-15 | $23.68 | $23.68 | 412,900 | — | — |
| 2008-02-14 | $23.01 | $23.01 | 114,400 | — | — |
| 2008-02-13 | $23.49 | $23.49 | 338,900 | — | — |
| 2008-02-12 | $23.17 | $23.17 | 254,300 | — | — |
| 2008-02-11 | $23.45 | $23.45 | 103,200 | — | — |
| 2008-02-08 | $23.39 | $23.39 | 368,100 | — | — |
| 2008-02-07 | $22.63 | $22.63 | 187,600 | — | — |
| 2008-02-06 | $23.06 | $23.06 | 164,300 | — | — |
| 2008-02-05 | $24.03 | $24.03 | 207,500 | — | — |
| 2008-02-04 | $24.65 | $24.65 | 204,000 | — | — |
| 2008-02-01 | $24.57 | $24.57 | 572,000 | — | — |
| 2008-01-31 | $22.23 | $22.23 | 179,900 | — | — |
| 2008-01-30 | $23.01 | $23.01 | 160,400 | — | — |
| 2008-01-29 | $23.91 | $23.91 | 110,200 | — | — |
| 2008-01-28 | $24.36 | $24.36 | 111,100 | — | — |
| 2008-01-25 | $23.27 | $23.27 | 78,400 | — | — |
| 2008-01-24 | $23.96 | $23.96 | 152,900 | — | — |
| 2008-01-23 | $23.30 | $23.30 | 135,900 | — | — |
| 2008-01-22 | $22.98 | $22.98 | 139,500 | — | — |
| 2008-01-18 | $23.90 | $23.90 | 84,900 | — | — |
| 2008-01-17 | $24.06 | $24.06 | 58,400 | — | — |
| 2008-01-16 | $24.50 | $24.50 | 121,000 | — | — |
| 2008-01-15 | $23.96 | $23.96 | 168,600 | — | — |
| 2008-01-14 | $25.28 | $25.28 | 78,500 | — | — |
| 2008-01-11 | $25.13 | $25.13 | 167,000 | — | — |
| 2008-01-10 | $25.89 | $25.89 | 134,100 | — | — |
| 2008-01-09 | $26.28 | $26.28 | 117,600 | — | — |
| 2008-01-08 | $26.61 | $26.61 | 70,000 | — | — |
| 2008-01-07 | $26.55 | $26.55 | 81,100 | — | — |
| 2008-01-04 | $26.94 | $26.94 | 84,400 | — | — |
| 2008-01-03 | $27.29 | $27.29 | 121,000 | — | — |
| 2008-01-02 | $27.29 | $27.29 | 53,000 | — | — |