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 | $14.54 | $53.53 | 145,900 | — | — |
| 2008-12-30 | $13.60 | $50.07 | 70,000 | — | — |
| 2008-12-29 | $12.54 | $46.16 | 59,700 | — | — |
| 2008-12-26 | $13.50 | $49.70 | 43,300 | — | — |
| 2008-12-24 | $12.74 | $46.90 | 32,700 | — | — |
| 2008-12-23 | $13.01 | $47.89 | 69,600 | — | — |
| 2008-12-22 | $12.75 | $46.94 | 85,400 | — | — |
| 2008-12-19 | $12.69 | $46.72 | 180,400 | — | — |
| 2008-12-18 | $11.99 | $44.14 | 65,200 | — | — |
| 2008-12-17 | $12.07 | $44.43 | 111,800 | — | — |
| 2008-12-16 | $12.62 | $46.46 | 124,000 | — | — |
| 2008-12-15 | $11.12 | $40.94 | 127,100 | — | — |
| 2008-12-12 | $12.30 | $45.28 | 128,600 | — | — |
| 2008-12-11 | $10.80 | $39.76 | 89,400 | — | — |
| 2008-12-10 | $11.39 | $41.93 | 93,000 | — | — |
| 2008-12-09 | $11.38 | $41.89 | 176,500 | — | — |
| 2008-12-08 | $12.48 | $45.94 | 229,600 | — | — |
| 2008-12-05 | $11.54 | $42.48 | 120,700 | — | — |
| 2008-12-04 | $10.82 | $39.83 | 141,400 | — | — |
| 2008-12-03 | $11.24 | $41.38 | 162,300 | — | — |
| 2008-12-02 | $11.14 | $41.01 | 148,900 | — | — |
| 2008-12-01 | $10.20 | $37.55 | 159,800 | — | — |
| 2008-11-28 | $11.24 | $41.38 | 39,700 | — | — |
| 2008-11-26 | $11.40 | $41.97 | 171,100 | — | — |
| 2008-11-25 | $10.92 | $40.20 | 300,700 | — | — |
| 2008-11-24 | $10.59 | $38.98 | 180,800 | — | — |
| 2008-11-21 | $10.01 | $36.85 | 177,300 | — | — |
| 2008-11-20 | $8.75 | $32.21 | 125,500 | — | — |
| 2008-11-19 | $9.48 | $34.90 | 78,200 | — | — |
| 2008-11-18 | $10.60 | $39.02 | 186,600 | — | — |
| 2008-11-17 | $10.54 | $38.80 | 106,400 | — | — |
| 2008-11-14 | $11.20 | $41.23 | 154,400 | — | — |
| 2008-11-13 | $11.70 | $43.07 | 207,000 | — | — |
| 2008-11-12 | $10.75 | $39.57 | 145,700 | — | — |
| 2008-11-11 | $10.75 | $39.57 | 116,900 | — | — |
| 2008-11-10 | $11.23 | $41.34 | 112,000 | — | — |
| 2008-11-07 | $11.26 | $41.45 | 110,600 | — | — |
| 2008-11-06 | $10.92 | $40.20 | 149,200 | — | — |
| 2008-11-05 | $11.39 | $41.93 | 209,200 | — | — |
| 2008-11-04 | $12.79 | $47.08 | 183,300 | — | — |
| 2008-11-03 | $13.70 | $50.43 | 345,300 | — | — |
| 2008-10-31 | $14.50 | $53.38 | 282,300 | — | — |
| 2008-10-30 | $14.68 | $54.04 | 145,800 | — | — |
| 2008-10-29 | $14.09 | $51.87 | 138,200 | — | — |
| 2008-10-28 | $14.56 | $53.60 | 271,400 | — | — |
| 2008-10-27 | $14.38 | $52.94 | 83,200 | — | — |
| 2008-10-24 | $14.44 | $53.16 | 150,100 | — | — |
| 2008-10-23 | $14.71 | $54.15 | 147,900 | — | — |
| 2008-10-22 | $14.63 | $53.86 | 276,600 | — | — |
| 2008-10-21 | $13.73 | $50.54 | 103,700 | — | — |
| 2008-10-20 | $13.79 | $50.77 | 127,300 | — | — |
| 2008-10-17 | $13.61 | $50.10 | 191,200 | — | — |
| 2008-10-16 | $13.46 | $49.55 | 372,700 | — | — |
| 2008-10-15 | $13.20 | $48.59 | 130,100 | — | — |
| 2008-10-14 | $13.82 | $50.88 | 227,400 | — | — |
| 2008-10-13 | $14.25 | $52.46 | 106,900 | — | — |
| 2008-10-10 | $10.70 | $39.39 | 180,300 | — | — |
| 2008-10-09 | $10.89 | $40.09 | 112,800 | — | — |
| 2008-10-08 | $12.28 | $45.21 | 273,000 | — | — |
| 2008-10-07 | $11.60 | $42.70 | 183,300 | — | — |
| 2008-10-06 | $11.68 | $43.00 | 185,100 | — | — |
| 2008-10-03 | $13.05 | $48.04 | 106,100 | — | — |
| 2008-10-02 | $14.82 | $54.56 | 145,600 | — | — |
| 2008-10-01 | $15.16 | $55.81 | 91,700 | — | — |
| 2008-09-30 | $15.20 | $55.96 | 150,600 | — | — |
| 2008-09-29 | $16.34 | $60.15 | 159,300 | — | — |
| 2008-09-26 | $16.20 | $59.64 | 105,400 | — | — |
| 2008-09-25 | $17.11 | $62.99 | 197,600 | — | — |
| 2008-09-24 | $16.75 | $61.66 | 107,100 | — | — |
| 2008-09-23 | $17.26 | $63.54 | 183,700 | — | — |
| 2008-09-22 | $17.63 | $64.90 | 182,900 | — | — |
| 2008-09-19 | $18.25 | $67.18 | 6,800 | — | — |
| 2008-09-18 | $16.50 | $60.74 | 197,500 | — | — |
| 2008-09-17 | $14.54 | $53.53 | 188,600 | — | — |
| 2008-09-16 | $15.70 | $57.80 | 139,800 | — | — |
| 2008-09-15 | $14.83 | $54.59 | 173,700 | — | — |
| 2008-09-12 | $15.64 | $57.58 | 113,200 | — | — |
| 2008-09-11 | $15.33 | $56.43 | 103,500 | — | — |
| 2008-09-10 | $15.14 | $55.73 | 190,400 | — | — |
| 2008-09-09 | $14.93 | $54.96 | 206,000 | — | — |
| 2008-09-08 | $15.33 | $56.43 | 318,600 | — | — |
| 2008-09-05 | $14.89 | $54.81 | 107,200 | — | — |
| 2008-09-04 | $14.76 | $54.34 | 103,300 | — | — |
| 2008-09-03 | $14.99 | $55.18 | 265,600 | — | — |
| 2008-09-02 | $15.02 | $55.29 | 290,400 | — | — |
| 2008-08-29 | $14.28 | $52.57 | 278,800 | — | — |
| 2008-08-28 | $14.84 | $54.63 | 593,600 | — | — |
| 2008-08-27 | $14.17 | $52.16 | 402,700 | — | — |
| 2008-08-26 | $13.15 | $48.41 | 113,900 | — | — |
| 2008-08-25 | $11.71 | $43.11 | 99,500 | — | — |
| 2008-08-22 | $11.31 | $41.64 | 105,000 | — | — |
| 2008-08-21 | $10.87 | $40.02 | 114,100 | — | — |
| 2008-08-20 | $10.82 | $39.83 | 86,800 | — | — |
| 2008-08-19 | $10.86 | $39.98 | 112,600 | — | — |
| 2008-08-18 | $10.92 | $40.20 | 223,200 | — | — |
| 2008-08-15 | $10.55 | $38.84 | 357,000 | — | — |
| 2008-08-14 | $13.02 | $47.93 | 228,700 | — | — |
| 2008-08-13 | $14.96 | $55.07 | 233,200 | — | — |
| 2008-08-12 | $15.22 | $56.03 | 376,000 | — | — |
| 2008-08-11 | $15.20 | $55.96 | 809,600 | — | — |
| 2008-08-08 | $11.91 | $43.84 | 136,100 | — | — |
| 2008-08-07 | $10.78 | $39.68 | 116,300 | — | — |
| 2008-08-06 | $10.56 | $38.87 | 121,000 | — | — |
| 2008-08-05 | $10.65 | $39.21 | 172,700 | — | — |
| 2008-08-04 | $10.49 | $38.62 | 166,500 | — | — |
| 2008-08-01 | $10.47 | $38.54 | 79,400 | — | — |
| 2008-07-31 | $10.20 | $37.55 | 113,700 | — | — |
| 2008-07-30 | $10.50 | $38.65 | 103,300 | — | — |
| 2008-07-29 | $10.59 | $38.98 | 176,900 | — | — |
| 2008-07-28 | $10.45 | $38.47 | 102,200 | — | — |
| 2008-07-25 | $10.89 | $40.09 | 150,900 | — | — |
| 2008-07-24 | $10.55 | $38.84 | 144,300 | — | — |
| 2008-07-23 | $10.52 | $38.73 | 83,400 | — | — |
| 2008-07-22 | $10.67 | $39.28 | 112,700 | — | — |
| 2008-07-21 | $10.88 | $40.05 | 69,000 | — | — |
| 2008-07-18 | $10.98 | $40.42 | 92,800 | — | — |
| 2008-07-17 | $10.76 | $39.61 | 105,400 | — | — |
| 2008-07-16 | $9.76 | $35.93 | 71,900 | — | — |
| 2008-07-15 | $9.23 | $33.98 | 75,400 | — | — |
| 2008-07-14 | $9.45 | $34.79 | 59,700 | — | — |
| 2008-07-11 | $9.61 | $35.38 | 132,100 | — | — |
| 2008-07-10 | $9.05 | $33.32 | 77,600 | — | — |
| 2008-07-09 | $8.99 | $33.09 | 250,000 | — | — |
| 2008-07-08 | $8.67 | $31.92 | 121,800 | — | — |
| 2008-07-07 | $8.19 | $30.15 | 89,000 | — | — |
| 2008-07-03 | $7.97 | $29.34 | 38,800 | — | — |
| 2008-07-02 | $7.74 | $28.49 | 84,400 | — | — |
| 2008-07-01 | $8.14 | $29.97 | 97,200 | — | — |
| 2008-06-30 | $7.99 | $29.41 | 146,000 | — | — |
| 2008-06-27 | $8.38 | $30.85 | 639,500 | — | — |
| 2008-06-26 | $7.26 | $26.73 | 26,700 | — | — |
| 2008-06-25 | $7.48 | $27.54 | 35,700 | — | — |
| 2008-06-24 | $7.31 | $26.91 | 26,200 | — | — |
| 2008-06-23 | $7.44 | $27.39 | 25,300 | — | — |
| 2008-06-20 | $7.41 | $27.28 | 115,300 | — | — |
| 2008-06-19 | $7.45 | $27.43 | 16,400 | — | — |
| 2008-06-18 | $7.28 | $26.80 | 41,300 | — | — |
| 2008-06-17 | $7.34 | $27.02 | 26,000 | — | — |
| 2008-06-16 | $7.37 | $27.13 | 48,600 | — | — |
| 2008-06-13 | $7.31 | $26.91 | 43,400 | — | — |
| 2008-06-12 | $7.31 | $26.91 | 18,000 | — | — |
| 2008-06-11 | $7.25 | $26.69 | 58,900 | — | — |
| 2008-06-10 | $7.28 | $26.80 | 47,900 | — | — |
| 2008-06-09 | $7.33 | $26.98 | 92,900 | — | — |
| 2008-06-06 | $7.09 | $26.10 | 43,000 | — | — |
| 2008-06-05 | $7.40 | $27.24 | 65,100 | — | — |
| 2008-06-04 | $6.64 | $24.44 | 35,300 | — | — |
| 2008-06-03 | $6.27 | $23.08 | 59,200 | — | — |
| 2008-06-02 | $6.11 | $22.49 | 57,500 | — | — |
| 2008-05-30 | $5.98 | $22.01 | 9,600 | — | — |
| 2008-05-29 | $6.18 | $22.75 | 35,800 | — | — |
| 2008-05-28 | $6.04 | $22.24 | 11,200 | — | — |
| 2008-05-27 | $5.91 | $21.76 | 48,000 | — | — |
| 2008-05-23 | $5.97 | $21.98 | 36,600 | — | — |
| 2008-05-22 | $5.84 | $21.50 | 18,300 | — | — |
| 2008-05-21 | $5.70 | $20.98 | 24,600 | — | — |
| 2008-05-20 | $5.58 | $20.54 | 28,200 | — | — |
| 2008-05-19 | $5.70 | $20.98 | 61,800 | — | — |
| 2008-05-16 | $5.52 | $20.32 | 57,600 | — | — |
| 2008-05-15 | $5.79 | $21.31 | 20,700 | — | — |
| 2008-05-14 | $6.06 | $22.31 | 20,300 | — | — |
| 2008-05-13 | $5.99 | $22.05 | 41,200 | — | — |
| 2008-05-12 | $5.94 | $21.87 | 50,500 | — | — |
| 2008-05-09 | $5.00 | $18.41 | 26,200 | — | — |
| 2008-05-08 | $4.80 | $17.67 | 36,100 | — | — |
| 2008-05-07 | $4.82 | $17.74 | 73,100 | — | — |
| 2008-05-06 | $5.23 | $19.25 | 33,900 | — | — |
| 2008-05-05 | $5.41 | $19.92 | 30,700 | — | — |
| 2008-05-02 | $5.44 | $20.03 | 34,800 | — | — |
| 2008-05-01 | $5.70 | $20.98 | 14,300 | — | — |
| 2008-04-30 | $5.19 | $19.11 | 32,500 | — | — |
| 2008-04-29 | $5.26 | $19.36 | 23,300 | — | — |
| 2008-04-28 | $5.59 | $20.58 | 28,200 | — | — |
| 2008-04-25 | $5.38 | $19.81 | 34,200 | — | — |
| 2008-04-24 | $5.72 | $21.06 | 46,800 | — | — |
| 2008-04-23 | $5.32 | $19.58 | 11,700 | — | — |
| 2008-04-22 | $5.78 | $21.28 | 30,500 | — | — |
| 2008-04-21 | $6.27 | $23.08 | 15,600 | — | — |
| 2008-04-18 | $6.36 | $23.41 | 36,800 | — | — |
| 2008-04-17 | $5.98 | $22.01 | 16,000 | — | — |
| 2008-04-16 | $6.26 | $23.04 | 55,900 | — | — |
| 2008-04-15 | $5.68 | $20.91 | 16,300 | — | — |
| 2008-04-14 | $5.18 | $19.07 | 16,900 | — | — |
| 2008-04-11 | $4.81 | $17.71 | 35,500 | — | — |
| 2008-04-10 | $5.54 | $20.39 | 43,100 | — | — |
| 2008-04-09 | $5.28 | $19.44 | 19,600 | — | — |
| 2008-04-08 | $5.92 | $21.79 | 10,500 | — | — |
| 2008-04-07 | $6.14 | $22.60 | 18,500 | — | — |
| 2008-04-04 | $6.11 | $22.49 | 24,200 | — | — |
| 2008-04-03 | $6.34 | $23.34 | 62,100 | — | — |
| 2008-04-02 | $6.15 | $22.64 | 33,600 | — | — |
| 2008-04-01 | $6.19 | $22.79 | 62,400 | — | — |
| 2008-03-31 | $5.25 | $19.33 | 42,100 | — | — |
| 2008-03-28 | $5.18 | $19.07 | 10,900 | — | — |
| 2008-03-27 | $5.11 | $18.81 | 24,300 | — | — |
| 2008-03-26 | $5.01 | $18.44 | 43,700 | — | — |
| 2008-03-25 | $5.03 | $18.52 | 14,500 | — | — |
| 2008-03-24 | $5.02 | $18.48 | 44,000 | — | — |
| 2008-03-20 | $5.00 | $18.41 | 389,100 | — | — |
| 2008-03-19 | $4.89 | $18.00 | 74,500 | — | — |
| 2008-03-18 | $4.94 | $18.19 | 61,200 | — | — |
| 2008-03-17 | $4.70 | $17.30 | 25,700 | — | — |
| 2008-03-14 | $4.31 | $15.87 | 25,100 | — | — |
| 2008-03-13 | $4.86 | $17.89 | 34,800 | — | — |
| 2008-03-12 | $4.83 | $17.78 | 53,600 | — | — |
| 2008-03-11 | $4.65 | $17.12 | 55,800 | — | — |
| 2008-03-10 | $3.92 | $14.43 | 19,200 | — | — |
| 2008-03-07 | $3.98 | $14.65 | 16,300 | — | — |
| 2008-03-06 | $3.92 | $14.43 | 35,900 | — | — |
| 2008-03-05 | $4.05 | $14.91 | 16,400 | — | — |
| 2008-03-04 | $4.04 | $14.87 | 28,100 | — | — |
| 2008-03-03 | $4.00 | $14.73 | 53,400 | — | — |
| 2008-02-29 | $4.12 | $15.17 | 43,500 | — | — |
| 2008-02-28 | $4.40 | $16.20 | 29,500 | — | — |
| 2008-02-27 | $4.45 | $16.38 | 31,300 | — | — |
| 2008-02-26 | $4.45 | $16.38 | 35,500 | — | — |
| 2008-02-25 | $4.25 | $15.65 | 36,500 | — | — |
| 2008-02-22 | $4.38 | $16.12 | 42,800 | — | — |
| 2008-02-21 | $4.46 | $16.42 | 32,800 | — | — |
| 2008-02-20 | $4.65 | $17.12 | 41,100 | — | — |
| 2008-02-19 | $4.37 | $16.09 | 75,600 | — | — |
| 2008-02-15 | $4.03 | $14.84 | 40,200 | — | — |
| 2008-02-14 | $4.09 | $15.06 | 18,400 | — | — |
| 2008-02-13 | $4.68 | $17.23 | 24,300 | — | — |
| 2008-02-12 | $4.27 | $15.72 | 19,500 | — | — |
| 2008-02-11 | $4.13 | $15.20 | 22,100 | — | — |
| 2008-02-08 | $4.21 | $15.50 | 27,100 | — | — |
| 2008-02-07 | $4.54 | $16.71 | 18,900 | — | — |
| 2008-02-06 | $4.25 | $15.65 | 48,500 | — | — |
| 2008-02-05 | $4.06 | $14.95 | 36,100 | — | — |
| 2008-02-04 | $4.57 | $16.82 | 20,900 | — | — |
| 2008-02-01 | $4.99 | $18.37 | 21,200 | — | — |
| 2008-01-31 | $4.86 | $17.89 | 64,200 | — | — |
| 2008-01-30 | $4.56 | $16.79 | 25,200 | — | — |
| 2008-01-29 | $4.75 | $17.49 | 29,000 | — | — |
| 2008-01-28 | $4.93 | $18.15 | 55,600 | — | — |
| 2008-01-25 | $4.73 | $17.41 | 19,000 | — | — |
| 2008-01-24 | $4.57 | $16.82 | 38,400 | — | — |
| 2008-01-23 | $4.98 | $18.33 | 50,400 | — | — |
| 2008-01-22 | $4.95 | $18.22 | 29,200 | — | — |
| 2008-01-18 | $4.79 | $17.63 | 48,500 | — | — |
| 2008-01-17 | $4.62 | $17.01 | 14,800 | — | — |
| 2008-01-16 | $4.98 | $18.33 | 50,700 | — | — |
| 2008-01-15 | $4.41 | $16.23 | 15,100 | — | — |
| 2008-01-14 | $4.54 | $16.71 | 17,900 | — | — |
| 2008-01-11 | $4.43 | $16.31 | 38,700 | — | — |
| 2008-01-10 | $5.04 | $18.55 | 43,900 | — | — |
| 2008-01-09 | $4.56 | $16.79 | 29,300 | — | — |
| 2008-01-08 | $3.99 | $14.69 | 40,300 | — | — |
| 2008-01-07 | $4.03 | $14.84 | 23,500 | — | — |
| 2008-01-04 | $3.88 | $14.28 | 48,100 | — | — |
| 2008-01-03 | $4.04 | $14.87 | 55,200 | — | — |
| 2008-01-02 | $4.06 | $14.95 | 34,200 | — | — |