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
- 1984-06-04 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 | $8.22 | $8.22 | 345,400 | — | — |
| 2008-12-30 | $7.72 | $7.72 | 204,800 | — | — |
| 2008-12-29 | $7.41 | $7.41 | 282,900 | — | — |
| 2008-12-26 | $7.61 | $7.61 | 128,200 | — | — |
| 2008-12-24 | $7.27 | $7.27 | 147,700 | — | — |
| 2008-12-23 | $7.34 | $7.34 | 272,500 | — | — |
| 2008-12-22 | $7.89 | $7.89 | 471,600 | — | — |
| 2008-12-19 | $8.02 | $8.02 | 653,700 | — | — |
| 2008-12-18 | $7.93 | $7.93 | 508,200 | — | — |
| 2008-12-17 | $7.61 | $7.61 | 287,700 | — | — |
| 2008-12-16 | $7.61 | $7.61 | 759,400 | — | — |
| 2008-12-15 | $6.83 | $6.83 | 326,600 | — | — |
| 2008-12-12 | $7.23 | $7.23 | 306,600 | — | — |
| 2008-12-11 | $7.02 | $7.02 | 370,200 | — | — |
| 2008-12-10 | $7.54 | $7.54 | 417,000 | — | — |
| 2008-12-09 | $7.00 | $7.00 | 732,200 | — | — |
| 2008-12-08 | $7.14 | $7.14 | 675,000 | — | — |
| 2008-12-05 | $7.42 | $7.42 | 671,600 | — | — |
| 2008-12-04 | $6.86 | $6.86 | 599,000 | — | — |
| 2008-12-03 | $7.09 | $7.09 | 553,900 | — | — |
| 2008-12-02 | $6.67 | $6.67 | 546,500 | — | — |
| 2008-12-01 | $5.81 | $5.81 | 639,000 | — | — |
| 2008-11-28 | $5.94 | $5.94 | 432,800 | — | — |
| 2008-11-26 | $6.49 | $6.49 | 1,067,100 | — | — |
| 2008-11-25 | $5.13 | $5.13 | 1,097,400 | — | — |
| 2008-11-24 | $6.82 | $6.82 | 513,400 | — | — |
| 2008-11-21 | $5.90 | $5.90 | 589,600 | — | — |
| 2008-11-20 | $5.13 | $5.13 | 961,100 | — | — |
| 2008-11-19 | $5.92 | $5.92 | 413,000 | — | — |
| 2008-11-18 | $6.41 | $6.41 | 483,300 | — | — |
| 2008-11-17 | $6.54 | $6.54 | 340,500 | — | — |
| 2008-11-14 | $6.23 | $6.23 | 463,900 | — | — |
| 2008-11-13 | $7.16 | $7.16 | 644,100 | — | — |
| 2008-11-12 | $6.30 | $6.30 | 373,500 | — | — |
| 2008-11-11 | $7.49 | $7.49 | 289,400 | — | — |
| 2008-11-10 | $7.53 | $7.53 | 366,500 | — | — |
| 2008-11-07 | $7.89 | $7.89 | 359,300 | — | — |
| 2008-11-06 | $7.82 | $7.82 | 240,700 | — | — |
| 2008-11-05 | $8.46 | $8.46 | 267,600 | — | — |
| 2008-11-04 | $8.91 | $8.91 | 409,200 | — | — |
| 2008-11-03 | $8.47 | $8.47 | 712,200 | — | — |
| 2008-10-31 | $8.88 | $8.88 | 528,000 | — | — |
| 2008-10-30 | $8.79 | $8.79 | 255,400 | — | — |
| 2008-10-29 | $8.01 | $8.01 | 250,500 | — | — |
| 2008-10-28 | $7.81 | $7.81 | 315,800 | — | — |
| 2008-10-27 | $7.13 | $7.13 | 225,500 | — | — |
| 2008-10-24 | $7.55 | $7.55 | 429,000 | — | — |
| 2008-10-23 | $8.10 | $8.10 | 428,200 | — | — |
| 2008-10-22 | $7.88 | $7.88 | 290,500 | — | — |
| 2008-10-21 | $8.58 | $8.58 | 297,200 | — | — |
| 2008-10-20 | $8.78 | $8.78 | 259,300 | — | — |
| 2008-10-17 | $8.62 | $8.62 | 424,200 | — | — |
| 2008-10-16 | $8.87 | $8.87 | 522,400 | — | — |
| 2008-10-15 | $8.05 | $8.05 | 338,100 | — | — |
| 2008-10-14 | $9.53 | $9.53 | 876,500 | — | — |
| 2008-10-13 | $9.49 | $9.49 | 690,200 | — | — |
| 2008-10-10 | $7.96 | $7.96 | 817,900 | — | — |
| 2008-10-09 | $7.93 | $7.93 | 485,800 | — | — |
| 2008-10-08 | $8.78 | $8.78 | 751,700 | — | — |
| 2008-10-07 | $9.49 | $9.49 | 512,200 | — | — |
| 2008-10-06 | $10.86 | $10.86 | 522,300 | — | — |
| 2008-10-03 | $11.06 | $11.06 | 369,800 | — | — |
| 2008-10-02 | $11.81 | $11.81 | 391,500 | — | — |
| 2008-10-01 | $13.00 | $13.00 | 343,600 | — | — |
| 2008-09-30 | $13.02 | $13.02 | 572,900 | — | — |
| 2008-09-29 | $12.26 | $12.26 | 518,900 | — | — |
| 2008-09-26 | $13.00 | $13.00 | 295,300 | — | — |
| 2008-09-25 | $12.60 | $12.60 | 365,800 | — | — |
| 2008-09-24 | $12.44 | $12.44 | 473,800 | — | — |
| 2008-09-23 | $12.66 | $12.66 | 419,900 | — | — |
| 2008-09-22 | $13.19 | $13.19 | 445,300 | — | — |
| 2008-09-19 | $13.36 | $13.36 | 1,158,200 | — | — |
| 2008-09-18 | $12.60 | $12.60 | 1,094,800 | — | — |
| 2008-09-17 | $12.90 | $12.90 | 1,163,300 | — | — |
| 2008-09-16 | $13.44 | $13.44 | 781,700 | — | — |
| 2008-09-15 | $13.73 | $13.73 | 371,800 | — | — |
| 2008-09-12 | $14.50 | $14.50 | 358,300 | — | — |
| 2008-09-11 | $14.52 | $14.52 | 748,800 | — | — |
| 2008-09-10 | $14.95 | $14.95 | 689,200 | — | — |
| 2008-09-09 | $14.10 | $14.10 | 422,700 | — | — |
| 2008-09-08 | $14.66 | $14.66 | 439,500 | — | — |
| 2008-09-05 | $14.74 | $14.74 | 402,200 | — | — |
| 2008-09-04 | $15.17 | $15.17 | 389,000 | — | — |
| 2008-09-03 | $15.92 | $15.92 | 519,700 | — | — |
| 2008-09-02 | $15.91 | $15.91 | 272,600 | — | — |
| 2008-08-29 | $16.03 | $16.03 | 398,100 | — | — |
| 2008-08-28 | $16.32 | $16.32 | 403,200 | — | — |
| 2008-08-27 | $15.92 | $15.92 | 1,354,800 | — | — |
| 2008-08-26 | $16.71 | $16.71 | 412,900 | — | — |
| 2008-08-25 | $17.11 | $17.11 | 257,600 | — | — |
| 2008-08-22 | $17.75 | $17.75 | 268,100 | — | — |
| 2008-08-21 | $17.34 | $17.34 | 104,600 | — | — |
| 2008-08-20 | $17.43 | $17.43 | 176,900 | — | — |
| 2008-08-19 | $17.18 | $17.18 | 176,300 | — | — |
| 2008-08-18 | $17.83 | $17.83 | 334,800 | — | — |
| 2008-08-15 | $18.12 | $18.12 | 372,900 | — | — |
| 2008-08-14 | $17.81 | $17.81 | 203,900 | — | — |
| 2008-08-13 | $17.43 | $17.43 | 366,500 | — | — |
| 2008-08-12 | $17.38 | $17.38 | 356,600 | — | — |
| 2008-08-11 | $17.56 | $17.56 | 290,300 | — | — |
| 2008-08-08 | $17.00 | $17.00 | 412,800 | — | — |
| 2008-08-07 | $16.08 | $16.08 | 298,700 | — | — |
| 2008-08-06 | $15.78 | $15.78 | 242,400 | — | — |
| 2008-08-05 | $15.40 | $15.40 | 290,900 | — | — |
| 2008-08-04 | $15.07 | $15.07 | 284,500 | — | — |
| 2008-08-01 | $15.64 | $15.64 | 152,000 | — | — |
| 2008-07-31 | $15.87 | $15.87 | 198,000 | — | — |
| 2008-07-30 | $16.14 | $16.14 | 345,100 | — | — |
| 2008-07-29 | $16.02 | $16.02 | 404,300 | — | — |
| 2008-07-28 | $15.16 | $15.16 | 265,000 | — | — |
| 2008-07-25 | $16.00 | $16.00 | 182,500 | — | — |
| 2008-07-24 | $15.61 | $15.61 | 226,000 | — | — |
| 2008-07-23 | $16.08 | $16.08 | 311,600 | — | — |
| 2008-07-22 | $16.55 | $16.55 | 501,300 | — | — |
| 2008-07-21 | $15.67 | $15.67 | 303,900 | — | — |
| 2008-07-18 | $15.41 | $15.41 | 389,300 | — | — |
| 2008-07-17 | $15.10 | $15.10 | 369,600 | — | — |
| 2008-07-16 | $15.10 | $15.10 | 425,400 | — | — |
| 2008-07-15 | $14.69 | $14.69 | 737,500 | — | — |
| 2008-07-14 | $13.22 | $13.22 | 212,200 | — | — |
| 2008-07-11 | $13.71 | $13.71 | 383,500 | — | — |
| 2008-07-10 | $13.34 | $13.34 | 436,100 | — | — |
| 2008-07-09 | $12.67 | $12.67 | 307,600 | — | — |
| 2008-07-08 | $13.49 | $13.49 | 455,000 | — | — |
| 2008-07-07 | $12.97 | $12.97 | 292,800 | — | — |
| 2008-07-03 | $13.15 | $13.15 | 372,700 | — | — |
| 2008-07-02 | $13.39 | $13.39 | 385,600 | — | — |
| 2008-07-01 | $14.33 | $14.33 | 506,100 | — | — |
| 2008-06-30 | $14.52 | $14.52 | 527,300 | — | — |
| 2008-06-27 | $15.57 | $15.57 | 741,000 | — | — |
| 2008-06-26 | $16.19 | $16.19 | 398,900 | — | — |
| 2008-06-25 | $16.88 | $16.88 | 382,300 | — | — |
| 2008-06-24 | $16.80 | $16.80 | 503,800 | — | — |
| 2008-06-23 | $16.99 | $16.99 | 319,200 | — | — |
| 2008-06-20 | $16.92 | $16.92 | 577,700 | — | — |
| 2008-06-19 | $17.20 | $17.20 | 316,600 | — | — |
| 2008-06-18 | $16.84 | $16.84 | 443,600 | — | — |
| 2008-06-17 | $16.57 | $16.57 | 337,300 | — | — |
| 2008-06-16 | $16.92 | $16.92 | 239,100 | — | — |
| 2008-06-13 | $16.93 | $16.93 | 268,400 | — | — |
| 2008-06-12 | $16.64 | $16.64 | 415,600 | — | — |
| 2008-06-11 | $16.42 | $16.42 | 347,600 | — | — |
| 2008-06-10 | $16.74 | $16.74 | 485,400 | — | — |
| 2008-06-09 | $16.88 | $16.88 | 286,400 | — | — |
| 2008-06-06 | $17.25 | $17.25 | 351,200 | — | — |
| 2008-06-05 | $17.68 | $17.68 | 353,500 | — | — |
| 2008-06-04 | $16.93 | $16.93 | 277,300 | — | — |
| 2008-06-03 | $16.92 | $16.92 | 348,500 | — | — |
| 2008-06-02 | $16.83 | $16.83 | 338,800 | — | — |
| 2008-05-30 | $17.15 | $17.15 | 288,300 | — | — |
| 2008-05-29 | $17.21 | $17.21 | 330,400 | — | — |
| 2008-05-28 | $16.93 | $16.93 | 418,500 | — | — |
| 2008-05-27 | $17.12 | $17.12 | 371,400 | — | — |
| 2008-05-23 | $16.48 | $16.48 | 348,000 | — | — |
| 2008-05-22 | $16.60 | $16.60 | 436,000 | — | — |
| 2008-05-21 | $16.15 | $16.15 | 1,401,900 | — | — |
| 2008-05-20 | $15.89 | $15.89 | 274,900 | — | — |
| 2008-05-19 | $15.86 | $15.86 | 388,900 | — | — |
| 2008-05-16 | $15.92 | $15.92 | 360,800 | — | — |
| 2008-05-15 | $15.49 | $15.49 | 313,000 | — | — |
| 2008-05-14 | $15.60 | $15.60 | 287,800 | — | — |
| 2008-05-13 | $15.72 | $15.72 | 384,500 | — | — |
| 2008-05-12 | $15.18 | $15.18 | 358,500 | — | — |
| 2008-05-09 | $14.50 | $14.50 | 266,600 | — | — |
| 2008-05-08 | $14.00 | $14.00 | 306,900 | — | — |
| 2008-05-07 | $14.30 | $14.30 | 312,100 | — | — |
| 2008-05-06 | $14.26 | $14.26 | 183,600 | — | — |
| 2008-05-05 | $14.25 | $14.25 | 260,200 | — | — |
| 2008-05-02 | $14.19 | $14.19 | 292,800 | — | — |
| 2008-05-01 | $14.50 | $14.50 | 257,000 | — | — |
| 2008-04-30 | $14.38 | $14.38 | 366,700 | — | — |
| 2008-04-29 | $14.13 | $14.13 | 288,700 | — | — |
| 2008-04-28 | $14.45 | $14.45 | 470,200 | — | — |
| 2008-04-25 | $13.61 | $13.61 | 170,200 | — | — |
| 2008-04-24 | $13.66 | $13.66 | 253,400 | — | — |
| 2008-04-23 | $13.38 | $13.38 | 279,000 | — | — |
| 2008-04-22 | $13.59 | $13.59 | 767,700 | — | — |
| 2008-04-21 | $14.30 | $14.30 | 280,400 | — | — |
| 2008-04-18 | $14.35 | $14.35 | 311,200 | — | — |
| 2008-04-17 | $14.02 | $14.02 | 358,800 | — | — |
| 2008-04-16 | $14.25 | $14.25 | 360,900 | — | — |
| 2008-04-15 | $13.70 | $13.70 | 190,700 | — | — |
| 2008-04-14 | $13.57 | $13.57 | 248,400 | — | — |
| 2008-04-11 | $13.71 | $13.71 | 296,700 | — | — |
| 2008-04-10 | $13.99 | $13.99 | 240,200 | — | — |
| 2008-04-09 | $13.91 | $13.91 | 363,600 | — | — |
| 2008-04-08 | $13.93 | $13.93 | 251,000 | — | — |
| 2008-04-07 | $13.81 | $13.81 | 557,500 | — | — |
| 2008-04-04 | $13.51 | $13.51 | 648,700 | — | — |
| 2008-04-03 | $13.14 | $13.14 | 546,500 | — | — |
| 2008-04-02 | $12.77 | $12.77 | 453,100 | — | — |
| 2008-04-01 | $12.76 | $12.76 | 509,200 | — | — |
| 2008-03-31 | $12.01 | $12.01 | 396,800 | — | — |
| 2008-03-28 | $11.87 | $11.87 | 324,900 | — | — |
| 2008-03-27 | $12.08 | $12.08 | 222,600 | — | — |
| 2008-03-26 | $12.13 | $12.13 | 227,000 | — | — |
| 2008-03-25 | $12.50 | $12.50 | 350,000 | — | — |
| 2008-03-24 | $12.39 | $12.39 | 397,800 | — | — |
| 2008-03-20 | $11.97 | $11.97 | 1,236,700 | — | — |
| 2008-03-19 | $12.13 | $12.13 | 724,300 | — | — |
| 2008-03-18 | $12.43 | $12.43 | 742,700 | — | — |
| 2008-03-17 | $11.76 | $11.76 | 810,600 | — | — |
| 2008-03-14 | $11.64 | $11.64 | 969,300 | — | — |
| 2008-03-13 | $11.69 | $11.69 | 879,400 | — | — |
| 2008-03-12 | $11.69 | $11.69 | 1,018,600 | — | — |
| 2008-03-11 | $12.02 | $12.02 | 815,900 | — | — |
| 2008-03-10 | $11.87 | $11.87 | 682,500 | — | — |
| 2008-03-07 | $12.18 | $12.18 | 920,800 | — | — |
| 2008-03-06 | $11.79 | $11.79 | 979,700 | — | — |
| 2008-03-05 | $12.34 | $12.34 | 1,226,300 | — | — |
| 2008-03-04 | $11.71 | $11.71 | 1,130,100 | — | — |
| 2008-03-03 | $11.16 | $11.16 | 1,050,700 | — | — |
| 2008-02-29 | $11.44 | $11.44 | 1,030,000 | — | — |
| 2008-02-28 | $11.56 | $11.56 | 1,765,500 | — | — |
| 2008-02-27 | $11.98 | $11.98 | 2,761,800 | — | — |
| 2008-02-26 | $14.25 | $14.25 | 958,500 | — | — |
| 2008-02-25 | $14.25 | $14.25 | 615,100 | — | — |
| 2008-02-22 | $14.57 | $14.57 | 473,200 | — | — |
| 2008-02-21 | $14.70 | $14.70 | 558,100 | — | — |
| 2008-02-20 | $15.18 | $15.18 | 500,200 | — | — |
| 2008-02-19 | $15.09 | $15.09 | 733,700 | — | — |
| 2008-02-15 | $14.56 | $14.56 | 779,300 | — | — |
| 2008-02-14 | $14.99 | $14.99 | 1,838,900 | — | — |
| 2008-02-13 | $15.25 | $15.25 | 1,954,000 | — | — |
| 2008-02-12 | $15.30 | $15.30 | 5,774,600 | — | — |
| 2008-02-11 | $23.31 | $23.31 | 395,400 | — | — |
| 2008-02-08 | $23.06 | $23.06 | 491,200 | — | — |
| 2008-02-07 | $22.88 | $22.88 | 444,000 | — | — |
| 2008-02-06 | $23.00 | $23.00 | 487,100 | — | — |
| 2008-02-05 | $23.00 | $23.00 | 425,900 | — | — |
| 2008-02-04 | $23.78 | $23.78 | 397,600 | — | — |
| 2008-02-01 | $23.94 | $23.94 | 467,200 | — | — |
| 2008-01-31 | $23.57 | $23.57 | 369,200 | — | — |
| 2008-01-30 | $23.25 | $23.25 | 317,000 | — | — |
| 2008-01-29 | $23.40 | $23.40 | 534,300 | — | — |
| 2008-01-28 | $23.40 | $23.40 | 416,900 | — | — |
| 2008-01-25 | $23.27 | $23.27 | 497,300 | — | — |
| 2008-01-24 | $23.77 | $23.77 | 469,500 | — | — |
| 2008-01-23 | $23.77 | $23.77 | 657,300 | — | — |
| 2008-01-22 | $24.05 | $24.05 | 610,900 | — | — |
| 2008-01-18 | $23.32 | $23.32 | 670,700 | — | — |
| 2008-01-17 | $23.20 | $23.20 | 474,600 | — | — |
| 2008-01-16 | $24.09 | $24.09 | 369,700 | — | — |
| 2008-01-15 | $24.24 | $24.24 | 339,900 | — | — |
| 2008-01-14 | $25.09 | $25.09 | 243,200 | — | — |
| 2008-01-11 | $24.43 | $24.43 | 438,600 | — | — |
| 2008-01-10 | $24.99 | $24.99 | 455,300 | — | — |
| 2008-01-09 | $24.48 | $24.48 | 634,700 | — | — |
| 2008-01-08 | $24.20 | $24.20 | 608,300 | — | — |
| 2008-01-07 | $25.74 | $25.74 | 610,000 | — | — |
| 2008-01-04 | $25.79 | $25.79 | 618,800 | — | — |
| 2008-01-03 | $26.21 | $26.21 | 375,100 | — | — |
| 2008-01-02 | $25.82 | $25.82 | 292,700 | — | — |