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
- 1986-09-24 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 | $8.72 | $8.72 | 1,219,667 | — | — |
| 2008-12-30 | $8.66 | $8.66 | 680,791 | — | — |
| 2008-12-29 | $8.07 | $8.07 | 385,019 | — | — |
| 2008-12-26 | $8.35 | $8.35 | 385,899 | — | — |
| 2008-12-24 | $8.21 | $8.21 | 294,892 | — | — |
| 2008-12-23 | $8.07 | $8.07 | 789,647 | — | — |
| 2008-12-22 | $8.07 | $8.07 | 1,035,894 | — | — |
| 2008-12-19 | $8.26 | $8.26 | 1,849,927 | — | — |
| 2008-12-18 | $7.73 | $7.73 | 1,990,460 | — | — |
| 2008-12-17 | $7.56 | $7.56 | 689,842 | — | — |
| 2008-12-16 | $7.48 | $7.48 | 1,128,409 | — | — |
| 2008-12-15 | $7.17 | $7.17 | 511,725 | — | — |
| 2008-12-12 | $7.60 | $7.60 | 661,182 | — | — |
| 2008-12-11 | $7.47 | $7.47 | 584,128 | — | — |
| 2008-12-10 | $7.93 | $7.93 | 604,491 | — | — |
| 2008-12-09 | $7.45 | $7.45 | 688,585 | — | — |
| 2008-12-08 | $7.87 | $7.87 | 1,073,729 | — | — |
| 2008-12-05 | $7.57 | $7.57 | 1,476,849 | — | — |
| 2008-12-04 | $7.49 | $7.49 | 1,113,576 | — | — |
| 2008-12-03 | $7.88 | $7.88 | 806,743 | — | — |
| 2008-12-02 | $7.27 | $7.27 | 1,446,807 | — | — |
| 2008-12-01 | $6.76 | $6.76 | 1,139,722 | — | — |
| 2008-11-28 | $7.83 | $7.83 | 405,508 | — | — |
| 2008-11-26 | $8.05 | $8.05 | 1,371,261 | — | — |
| 2008-11-25 | $7.39 | $7.39 | 972,415 | — | — |
| 2008-11-24 | $7.10 | $7.10 | 1,813,725 | — | — |
| 2008-11-21 | $6.76 | $6.76 | 1,807,692 | — | — |
| 2008-11-20 | $7.29 | $7.29 | 1,267,559 | — | — |
| 2008-11-19 | $7.59 | $7.59 | 1,210,491 | — | — |
| 2008-11-18 | $8.90 | $8.90 | 1,069,581 | — | — |
| 2008-11-17 | $8.89 | $8.89 | 1,018,673 | — | — |
| 2008-11-14 | $8.67 | $8.67 | 960,348 | — | — |
| 2008-11-13 | $9.16 | $9.16 | 1,766,839 | — | — |
| 2008-11-12 | $8.19 | $8.19 | 1,987,694 | — | — |
| 2008-11-11 | $8.57 | $8.57 | 1,158,703 | — | — |
| 2008-11-10 | $9.14 | $9.14 | 1,902,847 | — | — |
| 2008-11-07 | $8.81 | $8.81 | 1,800,401 | — | — |
| 2008-11-06 | $8.58 | $8.58 | 2,060,474 | — | — |
| 2008-11-05 | $9.64 | $9.64 | 1,934,272 | — | — |
| 2008-11-04 | $9.76 | $9.76 | 2,142,179 | — | — |
| 2008-11-03 | $10.39 | $10.39 | 1,282,643 | — | — |
| 2008-10-31 | $9.98 | $9.98 | 1,549,881 | — | — |
| 2008-10-30 | $9.27 | $9.27 | 1,566,096 | — | — |
| 2008-10-29 | $8.60 | $8.60 | 1,033,631 | — | — |
| 2008-10-28 | $8.24 | $8.24 | 5,471,218 | — | — |
| 2008-10-27 | $6.60 | $6.60 | 3,071,982 | — | — |
| 2008-10-24 | $7.88 | $7.88 | 1,674,575 | — | — |
| 2008-10-23 | $8.03 | $8.03 | 1,663,514 | — | — |
| 2008-10-22 | $8.86 | $8.86 | 798,949 | — | — |
| 2008-10-21 | $9.65 | $9.65 | 1,680,232 | — | — |
| 2008-10-20 | $9.96 | $9.96 | 691,853 | — | — |
| 2008-10-17 | $9.54 | $9.54 | 1,033,128 | — | — |
| 2008-10-16 | $9.68 | $9.68 | 1,091,579 | — | — |
| 2008-10-15 | $9.79 | $9.79 | 1,464,656 | — | — |
| 2008-10-14 | $10.38 | $10.38 | 1,342,350 | — | — |
| 2008-10-13 | $10.54 | $10.54 | 2,055,698 | — | — |
| 2008-10-10 | $10.35 | $10.35 | 3,255,379 | — | — |
| 2008-10-09 | $10.72 | $10.72 | 1,152,920 | — | — |
| 2008-10-08 | $11.77 | $11.77 | 1,509,908 | — | — |
| 2008-10-07 | $11.75 | $11.75 | 1,125,266 | — | — |
| 2008-10-06 | $12.34 | $12.34 | 1,143,996 | — | — |
| 2008-10-03 | $12.93 | $12.93 | 1,388,357 | — | — |
| 2008-10-02 | $13.53 | $13.53 | 1,600,035 | — | — |
| 2008-10-01 | $14.24 | $14.24 | 969,650 | — | — |
| 2008-09-30 | $14.66 | $14.66 | 1,325,255 | — | — |
| 2008-09-29 | $13.91 | $13.91 | 1,444,796 | — | — |
| 2008-09-26 | $15.07 | $15.07 | 866,576 | — | — |
| 2008-09-25 | $15.21 | $15.21 | 977,820 | — | — |
| 2008-09-24 | $15.23 | $15.23 | 567,787 | — | — |
| 2008-09-23 | $15.04 | $15.04 | 764,005 | — | — |
| 2008-09-22 | $15.38 | $15.38 | 810,262 | — | — |
| 2008-09-19 | $15.51 | $15.51 | 2,708,081 | — | — |
| 2008-09-18 | $15.43 | $15.43 | 1,935,152 | — | — |
| 2008-09-17 | $14.88 | $14.88 | 1,568,359 | — | — |
| 2008-09-16 | $15.23 | $15.23 | 2,714,114 | — | — |
| 2008-09-15 | $14.92 | $14.92 | 704,046 | — | — |
| 2008-09-12 | $15.10 | $15.10 | 1,115,210 | — | — |
| 2008-09-11 | $14.53 | $14.53 | 616,559 | — | — |
| 2008-09-10 | $14.26 | $14.26 | 728,934 | — | — |
| 2008-09-09 | $14.13 | $14.13 | 1,104,149 | — | — |
| 2008-09-08 | $14.44 | $14.44 | 789,270 | — | — |
| 2008-09-05 | $14.14 | $14.14 | 770,667 | — | — |
| 2008-09-04 | $13.98 | $13.98 | 641,824 | — | — |
| 2008-09-03 | $14.27 | $14.27 | 1,013,771 | — | — |
| 2008-09-02 | $14.44 | $14.44 | 1,351,024 | — | — |
| 2008-08-29 | $14.31 | $14.31 | 347,309 | — | — |
| 2008-08-28 | $14.61 | $14.61 | 626,363 | — | — |
| 2008-08-27 | $14.50 | $14.50 | 1,128,032 | — | — |
| 2008-08-26 | $14.18 | $14.18 | 471,249 | — | — |
| 2008-08-25 | $13.94 | $13.94 | 577,717 | — | — |
| 2008-08-22 | $14.18 | $14.18 | 598,835 | — | — |
| 2008-08-21 | $13.87 | $13.87 | 650,875 | — | — |
| 2008-08-20 | $14.01 | $14.01 | 538,247 | — | — |
| 2008-08-19 | $14.32 | $14.32 | 1,119,987 | — | — |
| 2008-08-18 | $14.41 | $14.41 | 804,229 | — | — |
| 2008-08-15 | $14.57 | $14.57 | 699,772 | — | — |
| 2008-08-14 | $14.72 | $14.72 | 716,364 | — | — |
| 2008-08-13 | $14.57 | $14.57 | 790,527 | — | — |
| 2008-08-12 | $14.48 | $14.48 | 711,839 | — | — |
| 2008-08-11 | $14.68 | $14.68 | 683,682 | — | — |
| 2008-08-08 | $14.33 | $14.33 | 734,842 | — | — |
| 2008-08-07 | $14.26 | $14.26 | 927,917 | — | — |
| 2008-08-06 | $14.34 | $14.34 | 1,966,577 | — | — |
| 2008-08-05 | $13.62 | $13.62 | 931,060 | — | — |
| 2008-08-04 | $12.95 | $12.95 | 581,363 | — | — |
| 2008-08-01 | $12.89 | $12.89 | 935,082 | — | — |
| 2008-07-31 | $13.06 | $13.06 | 2,037,094 | — | — |
| 2008-07-30 | $13.37 | $13.37 | 682,300 | — | — |
| 2008-07-29 | $13.42 | $13.42 | 547,926 | — | — |
| 2008-07-28 | $13.42 | $13.42 | 534,979 | — | — |
| 2008-07-25 | $13.70 | $13.70 | 978,952 | — | — |
| 2008-07-24 | $13.60 | $13.60 | 494,630 | — | — |
| 2008-07-23 | $13.84 | $13.84 | 578,346 | — | — |
| 2008-07-22 | $13.91 | $13.91 | 988,128 | — | — |
| 2008-07-21 | $13.63 | $13.63 | 511,599 | — | — |
| 2008-07-18 | $13.61 | $13.61 | 703,292 | — | — |
| 2008-07-17 | $13.56 | $13.56 | 1,438,008 | — | — |
| 2008-07-16 | $13.59 | $13.59 | 682,425 | — | — |
| 2008-07-15 | $13.21 | $13.21 | 467,730 | — | — |
| 2008-07-14 | $13.37 | $13.37 | 525,677 | — | — |
| 2008-07-11 | $13.48 | $13.48 | 1,072,598 | — | — |
| 2008-07-10 | $13.64 | $13.64 | 701,280 | — | — |
| 2008-07-09 | $13.53 | $13.53 | 944,761 | — | — |
| 2008-07-08 | $13.45 | $13.45 | 2,782,244 | — | — |
| 2008-07-07 | $12.98 | $12.98 | 1,238,899 | — | — |
| 2008-07-03 | $12.98 | $12.98 | 314,627 | — | — |
| 2008-07-02 | $12.96 | $12.96 | 1,698,961 | — | — |
| 2008-07-01 | $13.09 | $13.09 | 1,636,865 | — | — |
| 2008-06-30 | $13.23 | $13.23 | 1,171,901 | — | — |
| 2008-06-27 | $13.56 | $13.56 | 1,508,651 | — | — |
| 2008-06-26 | $13.55 | $13.55 | 1,923,587 | — | — |
| 2008-06-25 | $13.64 | $13.64 | 1,117,473 | — | — |
| 2008-06-24 | $13.59 | $13.59 | 3,425,199 | — | — |
| 2008-06-23 | $14.30 | $14.30 | 296,024 | — | — |
| 2008-06-20 | $14.70 | $14.70 | 887,442 | — | — |
| 2008-06-19 | $14.90 | $14.90 | 612,662 | — | — |
| 2008-06-18 | $15.00 | $15.00 | 294,641 | — | — |
| 2008-06-17 | $14.97 | $14.97 | 529,951 | — | — |
| 2008-06-16 | $15.24 | $15.24 | 645,721 | — | — |
| 2008-06-13 | $15.47 | $15.47 | 1,182,586 | — | — |
| 2008-06-12 | $15.28 | $15.28 | 835,905 | — | — |
| 2008-06-11 | $15.14 | $15.14 | 494,378 | — | — |
| 2008-06-10 | $15.16 | $15.16 | 584,254 | — | — |
| 2008-06-09 | $15.10 | $15.10 | 655,400 | — | — |
| 2008-06-06 | $14.96 | $14.96 | 396,081 | — | — |
| 2008-06-05 | $15.43 | $15.43 | 704,926 | — | — |
| 2008-06-04 | $15.11 | $15.11 | 800,206 | — | — |
| 2008-06-03 | $14.78 | $14.78 | 848,224 | — | — |
| 2008-06-02 | $14.90 | $14.90 | 735,471 | — | — |
| 2008-05-30 | $14.90 | $14.90 | 804,103 | — | — |
| 2008-05-29 | $15.26 | $15.26 | 547,926 | — | — |
| 2008-05-28 | $15.40 | $15.40 | 981,340 | — | — |
| 2008-05-27 | $15.25 | $15.25 | 337,253 | — | — |
| 2008-05-23 | $15.14 | $15.14 | 232,419 | — | — |
| 2008-05-22 | $15.36 | $15.36 | 546,167 | — | — |
| 2008-05-21 | $15.10 | $15.10 | 514,867 | — | — |
| 2008-05-20 | $14.98 | $14.98 | 351,834 | — | — |
| 2008-05-19 | $15.04 | $15.04 | 530,077 | — | — |
| 2008-05-16 | $15.04 | $15.04 | 688,333 | — | — |
| 2008-05-15 | $15.47 | $15.47 | 400,103 | — | — |
| 2008-05-14 | $15.24 | $15.24 | 337,756 | — | — |
| 2008-05-13 | $15.54 | $15.54 | 314,879 | — | — |
| 2008-05-12 | $15.59 | $15.59 | 799,955 | — | — |
| 2008-05-09 | $15.72 | $15.72 | 577,214 | — | — |
| 2008-05-08 | $15.37 | $15.37 | 585,259 | — | — |
| 2008-05-07 | $15.79 | $15.79 | 1,403,818 | — | — |
| 2008-05-06 | $15.17 | $15.17 | 777,706 | — | — |
| 2008-05-05 | $15.33 | $15.33 | 962,611 | — | — |
| 2008-05-02 | $14.85 | $14.85 | 987,876 | — | — |
| 2008-05-01 | $15.48 | $15.48 | 762,748 | — | — |
| 2008-04-30 | $15.65 | $15.65 | 513,987 | — | — |
| 2008-04-29 | $15.68 | $15.68 | 531,083 | — | — |
| 2008-04-28 | $15.94 | $15.94 | 275,283 | — | — |
| 2008-04-25 | $15.81 | $15.81 | 347,183 | — | — |
| 2008-04-24 | $15.91 | $15.91 | 594,687 | — | — |
| 2008-04-23 | $15.61 | $15.61 | 469,238 | — | — |
| 2008-04-22 | $15.66 | $15.66 | 441,961 | — | — |
| 2008-04-21 | $15.69 | $15.69 | 284,711 | — | — |
| 2008-04-18 | $15.86 | $15.86 | 502,423 | — | — |
| 2008-04-17 | $15.70 | $15.70 | 353,217 | — | — |
| 2008-04-16 | $15.82 | $15.82 | 559,365 | — | — |
| 2008-04-15 | $15.83 | $15.83 | 767,021 | — | — |
| 2008-04-14 | $15.35 | $15.35 | 622,844 | — | — |
| 2008-04-11 | $15.33 | $15.33 | 571,809 | — | — |
| 2008-04-10 | $15.49 | $15.49 | 767,273 | — | — |
| 2008-04-09 | $15.19 | $15.19 | 562,633 | — | — |
| 2008-04-08 | $15.08 | $15.08 | 570,929 | — | — |
| 2008-04-07 | $14.77 | $14.77 | 467,353 | — | — |
| 2008-04-04 | $15.00 | $15.00 | 584,882 | — | — |
| 2008-04-03 | $15.04 | $15.04 | 382,002 | — | — |
| 2008-04-02 | $15.13 | $15.13 | 617,564 | — | — |
| 2008-04-01 | $14.89 | $14.89 | 971,158 | — | — |
| 2008-03-31 | $14.15 | $14.15 | 673,501 | — | — |
| 2008-03-28 | $14.35 | $14.35 | 571,809 | — | — |
| 2008-03-27 | $14.63 | $14.63 | 1,022,067 | — | — |
| 2008-03-26 | $14.22 | $14.22 | 1,008,114 | — | — |
| 2008-03-25 | $14.23 | $14.23 | 628,500 | — | — |
| 2008-03-24 | $14.12 | $14.12 | 834,271 | — | — |
| 2008-03-20 | $14.21 | $14.21 | 1,697,956 | — | — |
| 2008-03-19 | $13.70 | $13.70 | 735,094 | — | — |
| 2008-03-18 | $13.89 | $13.89 | 656,908 | — | — |
| 2008-03-17 | $13.34 | $13.34 | 823,712 | — | — |
| 2008-03-14 | $12.96 | $12.96 | 836,031 | — | — |
| 2008-03-13 | $12.85 | $12.85 | 521,781 | — | — |
| 2008-03-12 | $12.61 | $12.61 | 546,292 | — | — |
| 2008-03-11 | $12.86 | $12.86 | 461,948 | — | — |
| 2008-03-10 | $12.28 | $12.28 | 940,865 | — | — |
| 2008-03-07 | $12.41 | $12.41 | 471,878 | — | — |
| 2008-03-06 | $12.67 | $12.67 | 542,144 | — | — |
| 2008-03-05 | $12.66 | $12.66 | 991,396 | — | — |
| 2008-03-04 | $12.79 | $12.79 | 635,916 | — | — |
| 2008-03-03 | $12.90 | $12.90 | 576,460 | — | — |
| 2008-02-29 | $12.79 | $12.79 | 1,542,968 | — | — |
| 2008-02-28 | $12.94 | $12.94 | 612,536 | — | — |
| 2008-02-27 | $13.36 | $13.36 | 673,124 | — | — |
| 2008-02-26 | $13.85 | $13.85 | 1,767,971 | — | — |
| 2008-02-25 | $13.68 | $13.68 | 451,389 | — | — |
| 2008-02-22 | $13.52 | $13.52 | 559,491 | — | — |
| 2008-02-21 | $13.17 | $13.17 | 263,216 | — | — |
| 2008-02-20 | $13.52 | $13.52 | 348,440 | — | — |
| 2008-02-19 | $13.40 | $13.40 | 373,706 | — | — |
| 2008-02-15 | $13.25 | $13.25 | 365,661 | — | — |
| 2008-02-14 | $13.14 | $13.14 | 379,363 | — | — |
| 2008-02-13 | $13.16 | $13.16 | 471,878 | — | — |
| 2008-02-12 | $13.14 | $13.14 | 420,969 | — | — |
| 2008-02-11 | $13.18 | $13.18 | 604,868 | — | — |
| 2008-02-08 | $13.26 | $13.26 | 604,743 | — | — |
| 2008-02-07 | $13.55 | $13.55 | 627,243 | — | — |
| 2008-02-06 | $13.13 | $13.13 | 566,027 | — | — |
| 2008-02-05 | $13.11 | $13.11 | 1,029,986 | — | — |
| 2008-02-04 | $13.40 | $13.40 | 1,444,167 | — | — |
| 2008-02-01 | $13.95 | $13.95 | 1,187,237 | — | — |
| 2008-01-31 | $13.54 | $13.54 | 1,062,291 | — | — |
| 2008-01-30 | $13.49 | $13.49 | 1,035,517 | — | — |
| 2008-01-29 | $13.72 | $13.72 | 443,344 | — | — |
| 2008-01-28 | $13.79 | $13.79 | 1,848,041 | — | — |
| 2008-01-25 | $14.14 | $14.14 | 1,525,747 | — | — |
| 2008-01-24 | $14.68 | $14.68 | 1,707,509 | — | — |
| 2008-01-23 | $14.26 | $14.26 | 1,635,106 | — | — |
| 2008-01-22 | $13.43 | $13.43 | 961,102 | — | — |
| 2008-01-18 | $13.88 | $13.88 | 1,824,536 | — | — |
| 2008-01-17 | $14.05 | $14.05 | 956,326 | — | — |
| 2008-01-16 | $14.34 | $14.34 | 1,864,131 | — | — |
| 2008-01-15 | $13.89 | $13.89 | 1,105,406 | — | — |
| 2008-01-14 | $14.18 | $14.18 | 626,992 | — | — |
| 2008-01-11 | $14.55 | $14.55 | 484,574 | — | — |
| 2008-01-10 | $14.90 | $14.90 | 1,085,671 | — | — |
| 2008-01-09 | $15.10 | $15.10 | 1,162,725 | — | — |
| 2008-01-08 | $15.31 | $15.31 | 2,002,778 | — | — |
| 2008-01-07 | $16.53 | $16.53 | 1,755,778 | — | — |
| 2008-01-04 | $16.54 | $16.54 | 765,890 | — | — |
| 2008-01-03 | $16.70 | $16.70 | 722,021 | — | — |
| 2008-01-02 | $16.87 | $16.87 | 665,079 | — | — |