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
- 1993-02-25 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 | $9.59 | $24.15 | 1,925,600 | — | — |
| 2008-12-30 | $9.09 | $22.89 | 1,578,800 | — | — |
| 2008-12-29 | $8.55 | $21.52 | 1,798,400 | — | — |
| 2008-12-26 | $9.04 | $22.76 | 1,026,400 | — | — |
| 2008-12-24 | $9.01 | $22.69 | 1,014,400 | — | — |
| 2008-12-23 | $9.07 | $22.83 | 1,930,000 | — | — |
| 2008-12-22 | $9.42 | $23.59 | 2,984,400 | — | — |
| 2008-12-19 | $9.75 | $24.41 | 3,350,000 | — | — |
| 2008-12-18 | $9.06 | $22.69 | 2,393,600 | — | — |
| 2008-12-17 | $10.00 | $25.05 | 2,692,400 | — | — |
| 2008-12-16 | $9.75 | $24.43 | 4,107,200 | — | — |
| 2008-12-15 | $8.55 | $21.42 | 2,136,800 | — | — |
| 2008-12-12 | $8.99 | $22.52 | 4,007,600 | — | — |
| 2008-12-11 | $8.29 | $20.77 | 4,654,400 | — | — |
| 2008-12-10 | $9.63 | $24.11 | 2,648,400 | — | — |
| 2008-12-09 | $8.79 | $22.00 | 3,042,000 | — | — |
| 2008-12-08 | $9.61 | $24.07 | 3,456,800 | — | — |
| 2008-12-05 | $8.79 | $22.02 | 3,255,600 | — | — |
| 2008-12-04 | $7.76 | $19.43 | 3,614,800 | — | — |
| 2008-12-03 | $7.68 | $19.23 | 3,736,000 | — | — |
| 2008-12-02 | $7.50 | $18.77 | 3,485,200 | — | — |
| 2008-12-01 | $6.88 | $17.22 | 3,598,800 | — | — |
| 2008-11-28 | $8.65 | $21.66 | 1,062,400 | — | — |
| 2008-11-26 | $8.50 | $21.30 | 2,634,000 | — | — |
| 2008-11-25 | $8.40 | $21.05 | 2,937,600 | — | — |
| 2008-11-24 | $8.12 | $20.34 | 3,966,800 | — | — |
| 2008-11-21 | $6.72 | $16.82 | 4,292,400 | — | — |
| 2008-11-20 | $5.98 | $14.97 | 4,402,800 | — | — |
| 2008-11-19 | $6.89 | $17.26 | 2,069,600 | — | — |
| 2008-11-18 | $7.87 | $19.71 | 2,267,200 | — | — |
| 2008-11-17 | $8.07 | $20.20 | 1,761,600 | — | — |
| 2008-11-14 | $8.36 | $20.93 | 1,508,800 | — | — |
| 2008-11-13 | $9.35 | $23.42 | 3,484,000 | — | — |
| 2008-11-12 | $8.76 | $21.93 | 1,789,200 | — | — |
| 2008-11-11 | $9.41 | $23.57 | 1,327,200 | — | — |
| 2008-11-10 | $9.45 | $23.66 | 1,838,400 | — | — |
| 2008-11-07 | $9.97 | $24.98 | 1,655,600 | — | — |
| 2008-11-06 | $9.41 | $23.57 | 1,145,200 | — | — |
| 2008-11-05 | $9.68 | $24.23 | 1,867,200 | — | — |
| 2008-11-04 | $10.35 | $25.92 | 1,984,000 | — | — |
| 2008-11-03 | $10.18 | $25.50 | 1,073,600 | — | — |
| 2008-10-31 | $10.50 | $26.29 | 1,490,000 | — | — |
| 2008-10-30 | $9.90 | $24.80 | 916,800 | — | — |
| 2008-10-29 | $9.69 | $24.27 | 2,068,800 | — | — |
| 2008-10-28 | $9.98 | $25.00 | 2,092,400 | — | — |
| 2008-10-27 | $8.72 | $21.84 | 1,526,400 | — | — |
| 2008-10-24 | $8.98 | $22.50 | 1,818,800 | — | — |
| 2008-10-23 | $9.65 | $24.18 | 2,834,000 | — | — |
| 2008-10-22 | $9.27 | $23.21 | 2,976,800 | — | — |
| 2008-10-21 | $9.59 | $24.02 | 1,586,400 | — | — |
| 2008-10-20 | $9.50 | $23.78 | 742,000 | — | — |
| 2008-10-17 | $9.54 | $23.90 | 1,229,200 | — | — |
| 2008-10-16 | $9.73 | $24.37 | 2,016,400 | — | — |
| 2008-10-15 | $8.90 | $22.28 | 1,658,000 | — | — |
| 2008-10-14 | $10.26 | $25.70 | 1,900,000 | — | — |
| 2008-10-13 | $11.17 | $27.97 | 953,200 | — | — |
| 2008-10-10 | $10.79 | $27.03 | 3,162,000 | — | — |
| 2008-10-09 | $9.43 | $23.61 | 1,860,400 | — | — |
| 2008-10-08 | $10.01 | $25.06 | 1,524,800 | — | — |
| 2008-10-07 | $10.19 | $25.52 | 1,375,200 | — | — |
| 2008-10-06 | $10.75 | $26.92 | 1,314,800 | — | — |
| 2008-10-03 | $11.26 | $28.20 | 1,659,600 | — | — |
| 2008-10-02 | $12.12 | $30.34 | 973,600 | — | — |
| 2008-10-01 | $12.96 | $32.46 | 756,400 | — | — |
| 2008-09-30 | $13.26 | $33.20 | 1,433,600 | — | — |
| 2008-09-29 | $12.79 | $32.04 | 1,235,600 | — | — |
| 2008-09-26 | $13.48 | $33.76 | 1,069,600 | — | — |
| 2008-09-25 | $12.95 | $32.43 | 1,134,800 | — | — |
| 2008-09-24 | $12.72 | $31.86 | 1,102,000 | — | — |
| 2008-09-23 | $12.90 | $32.18 | 1,146,800 | — | — |
| 2008-09-22 | $12.72 | $31.74 | 1,349,600 | — | — |
| 2008-09-19 | $13.56 | $33.84 | 1,953,200 | — | — |
| 2008-09-18 | $13.03 | $32.51 | 1,871,200 | — | — |
| 2008-09-17 | $12.06 | $30.08 | 1,312,800 | — | — |
| 2008-09-16 | $12.51 | $31.21 | 1,472,400 | — | — |
| 2008-09-15 | $11.77 | $29.35 | 1,472,000 | — | — |
| 2008-09-12 | $12.38 | $30.89 | 918,800 | — | — |
| 2008-09-11 | $12.39 | $30.91 | 884,400 | — | — |
| 2008-09-10 | $12.63 | $31.52 | 1,159,200 | — | — |
| 2008-09-09 | $12.30 | $30.69 | 1,137,200 | — | — |
| 2008-09-08 | $12.80 | $31.93 | 1,350,800 | — | — |
| 2008-09-05 | $12.48 | $31.14 | 1,358,000 | — | — |
| 2008-09-04 | $12.49 | $31.16 | 1,243,200 | — | — |
| 2008-09-03 | $12.84 | $32.03 | 864,800 | — | — |
| 2008-09-02 | $12.66 | $31.58 | 673,600 | — | — |
| 2008-08-29 | $12.42 | $30.99 | 734,400 | — | — |
| 2008-08-28 | $12.45 | $31.05 | 991,600 | — | — |
| 2008-08-27 | $12.06 | $30.09 | 733,200 | — | — |
| 2008-08-26 | $12.01 | $29.95 | 649,200 | — | — |
| 2008-08-25 | $11.98 | $29.88 | 720,800 | — | — |
| 2008-08-22 | $12.37 | $30.86 | 976,800 | — | — |
| 2008-08-21 | $11.95 | $29.80 | 611,600 | — | — |
| 2008-08-20 | $11.99 | $29.92 | 1,345,600 | — | — |
| 2008-08-19 | $12.25 | $30.55 | 1,096,000 | — | — |
| 2008-08-18 | $12.36 | $30.84 | 980,800 | — | — |
| 2008-08-15 | $12.52 | $31.24 | 834,000 | — | — |
| 2008-08-14 | $12.70 | $31.69 | 572,000 | — | — |
| 2008-08-13 | $12.38 | $30.87 | 861,600 | — | — |
| 2008-08-12 | $12.19 | $30.42 | 715,600 | — | — |
| 2008-08-11 | $12.33 | $30.75 | 859,200 | — | — |
| 2008-08-08 | $12.27 | $30.61 | 762,000 | — | — |
| 2008-08-07 | $11.85 | $29.56 | 486,800 | — | — |
| 2008-08-06 | $12.11 | $30.22 | 547,200 | — | — |
| 2008-08-05 | $12.28 | $30.64 | 923,600 | — | — |
| 2008-08-04 | $11.91 | $29.70 | 744,000 | — | — |
| 2008-08-01 | $12.04 | $30.03 | 812,000 | — | — |
| 2008-07-31 | $12.00 | $29.95 | 629,600 | — | — |
| 2008-07-30 | $12.07 | $30.11 | 987,200 | — | — |
| 2008-07-29 | $12.23 | $30.51 | 1,372,400 | — | — |
| 2008-07-28 | $11.60 | $28.95 | 917,200 | — | — |
| 2008-07-25 | $11.77 | $29.36 | 745,600 | — | — |
| 2008-07-24 | $11.43 | $28.52 | 907,600 | — | — |
| 2008-07-23 | $12.15 | $30.31 | 1,072,000 | — | — |
| 2008-07-22 | $11.95 | $29.81 | 1,380,000 | — | — |
| 2008-07-21 | $11.38 | $28.39 | 765,200 | — | — |
| 2008-07-18 | $11.10 | $27.69 | 706,800 | — | — |
| 2008-07-17 | $11.22 | $27.99 | 957,600 | — | — |
| 2008-07-16 | $10.95 | $27.32 | 1,572,400 | — | — |
| 2008-07-15 | $10.61 | $26.46 | 1,343,600 | — | — |
| 2008-07-14 | $10.44 | $26.04 | 1,658,400 | — | — |
| 2008-07-11 | $10.81 | $26.96 | 2,340,800 | — | — |
| 2008-07-10 | $10.67 | $26.62 | 1,212,000 | — | — |
| 2008-07-09 | $10.28 | $25.64 | 2,378,400 | — | — |
| 2008-07-08 | $11.38 | $28.39 | 1,898,400 | — | — |
| 2008-07-07 | $10.77 | $26.86 | 1,499,600 | — | — |
| 2008-07-03 | $10.91 | $27.21 | 293,200 | — | — |
| 2008-07-02 | $10.95 | $27.31 | 930,800 | — | — |
| 2008-07-01 | $11.03 | $27.53 | 1,146,800 | — | — |
| 2008-06-30 | $11.00 | $27.44 | 763,200 | — | — |
| 2008-06-27 | $11.10 | $27.69 | 1,530,000 | — | — |
| 2008-06-26 | $11.39 | $28.40 | 783,200 | — | — |
| 2008-06-25 | $11.73 | $29.26 | 614,000 | — | — |
| 2008-06-24 | $11.55 | $28.68 | 827,600 | — | — |
| 2008-06-23 | $11.49 | $28.54 | 964,000 | — | — |
| 2008-06-20 | $11.80 | $29.30 | 969,200 | — | — |
| 2008-06-19 | $11.99 | $29.78 | 596,800 | — | — |
| 2008-06-18 | $11.82 | $29.36 | 643,200 | — | — |
| 2008-06-17 | $12.00 | $29.81 | 608,000 | — | — |
| 2008-06-16 | $12.25 | $30.44 | 390,400 | — | — |
| 2008-06-13 | $12.05 | $29.94 | 545,600 | — | — |
| 2008-06-12 | $11.71 | $29.09 | 879,200 | — | — |
| 2008-06-11 | $11.86 | $29.45 | 655,600 | — | — |
| 2008-06-10 | $12.05 | $29.93 | 774,400 | — | — |
| 2008-06-09 | $11.88 | $29.51 | 587,200 | — | — |
| 2008-06-06 | $12.11 | $30.08 | 470,400 | — | — |
| 2008-06-05 | $12.74 | $31.64 | 492,000 | — | — |
| 2008-06-04 | $12.40 | $30.79 | 647,600 | — | — |
| 2008-06-03 | $12.26 | $30.45 | 629,600 | — | — |
| 2008-06-02 | $12.16 | $30.21 | 746,400 | — | — |
| 2008-05-30 | $12.42 | $30.86 | 667,200 | — | — |
| 2008-05-29 | $12.48 | $30.99 | 918,800 | — | — |
| 2008-05-28 | $12.50 | $31.05 | 696,000 | — | — |
| 2008-05-27 | $12.54 | $31.14 | 1,101,600 | — | — |
| 2008-05-23 | $12.55 | $31.18 | 617,600 | — | — |
| 2008-05-22 | $12.52 | $31.09 | 704,800 | — | — |
| 2008-05-21 | $12.38 | $30.76 | 886,800 | — | — |
| 2008-05-20 | $12.49 | $31.03 | 694,800 | — | — |
| 2008-05-19 | $12.51 | $31.08 | 698,000 | — | — |
| 2008-05-16 | $12.66 | $31.45 | 638,000 | — | — |
| 2008-05-15 | $12.71 | $31.56 | 521,600 | — | — |
| 2008-05-14 | $12.61 | $31.32 | 377,200 | — | — |
| 2008-05-13 | $12.66 | $31.45 | 648,800 | — | — |
| 2008-05-12 | $12.68 | $31.49 | 716,000 | — | — |
| 2008-05-09 | $12.31 | $30.57 | 550,400 | — | — |
| 2008-05-08 | $12.08 | $30.01 | 693,200 | — | — |
| 2008-05-07 | $12.22 | $30.36 | 1,016,800 | — | — |
| 2008-05-06 | $12.62 | $31.36 | 1,071,200 | — | — |
| 2008-05-05 | $12.56 | $31.19 | 480,800 | — | — |
| 2008-05-02 | $12.59 | $31.28 | 1,376,000 | — | — |
| 2008-05-01 | $12.83 | $31.87 | 906,400 | — | — |
| 2008-04-30 | $12.36 | $30.70 | 652,800 | — | — |
| 2008-04-29 | $12.49 | $31.02 | 795,200 | — | — |
| 2008-04-28 | $12.57 | $31.22 | 569,600 | — | — |
| 2008-04-25 | $12.62 | $31.34 | 656,800 | — | — |
| 2008-04-24 | $12.75 | $31.67 | 730,000 | — | — |
| 2008-04-23 | $12.50 | $31.06 | 899,200 | — | — |
| 2008-04-22 | $12.34 | $30.66 | 915,200 | — | — |
| 2008-04-21 | $12.57 | $31.22 | 524,000 | — | — |
| 2008-04-18 | $12.62 | $31.35 | 1,064,000 | — | — |
| 2008-04-17 | $12.72 | $31.60 | 1,420,400 | — | — |
| 2008-04-16 | $12.87 | $31.97 | 2,359,600 | — | — |
| 2008-04-15 | $12.40 | $30.81 | 783,200 | — | — |
| 2008-04-14 | $12.27 | $30.47 | 402,800 | — | — |
| 2008-04-11 | $12.38 | $30.74 | 800,800 | — | — |
| 2008-04-10 | $12.61 | $31.32 | 779,200 | — | — |
| 2008-04-09 | $12.48 | $31.00 | 830,800 | — | — |
| 2008-04-08 | $12.86 | $31.93 | 838,800 | — | — |
| 2008-04-07 | $12.96 | $32.19 | 850,800 | — | — |
| 2008-04-04 | $13.18 | $32.73 | 1,194,400 | — | — |
| 2008-04-03 | $13.15 | $32.66 | 831,200 | — | — |
| 2008-04-02 | $12.91 | $32.06 | 1,963,600 | — | — |
| 2008-04-01 | $13.09 | $32.51 | 1,145,200 | — | — |
| 2008-03-31 | $12.34 | $30.66 | 1,027,600 | — | — |
| 2008-03-28 | $12.34 | $30.65 | 746,800 | — | — |
| 2008-03-27 | $12.44 | $30.89 | 608,400 | — | — |
| 2008-03-26 | $12.67 | $31.47 | 983,600 | — | — |
| 2008-03-25 | $13.02 | $32.23 | 1,267,600 | — | — |
| 2008-03-24 | $12.80 | $31.67 | 1,022,400 | — | — |
| 2008-03-20 | $12.60 | $31.19 | 1,724,800 | — | — |
| 2008-03-19 | $12.46 | $30.84 | 1,132,800 | — | — |
| 2008-03-18 | $12.56 | $31.07 | 1,182,800 | — | — |
| 2008-03-17 | $11.67 | $28.87 | 728,000 | — | — |
| 2008-03-14 | $11.47 | $28.38 | 885,600 | — | — |
| 2008-03-13 | $11.54 | $28.56 | 1,944,000 | — | — |
| 2008-03-12 | $11.28 | $27.91 | 1,433,600 | — | — |
| 2008-03-11 | $11.74 | $29.05 | 2,264,800 | — | — |
| 2008-03-10 | $10.98 | $27.16 | 1,328,800 | — | — |
| 2008-03-07 | $11.14 | $27.55 | 574,800 | — | — |
| 2008-03-06 | $10.96 | $27.13 | 1,217,600 | — | — |
| 2008-03-05 | $11.32 | $28.01 | 663,600 | — | — |
| 2008-03-04 | $11.48 | $28.40 | 1,502,800 | — | — |
| 2008-03-03 | $11.53 | $28.54 | 939,200 | — | — |
| 2008-02-29 | $11.42 | $28.26 | 1,100,400 | — | — |
| 2008-02-28 | $11.66 | $28.85 | 590,400 | — | — |
| 2008-02-27 | $12.02 | $29.74 | 598,000 | — | — |
| 2008-02-26 | $12.25 | $30.31 | 1,094,800 | — | — |
| 2008-02-25 | $12.26 | $30.34 | 655,200 | — | — |
| 2008-02-22 | $11.69 | $28.92 | 938,400 | — | — |
| 2008-02-21 | $11.50 | $28.46 | 625,600 | — | — |
| 2008-02-20 | $11.88 | $29.40 | 496,400 | — | — |
| 2008-02-19 | $11.63 | $28.77 | 779,200 | — | — |
| 2008-02-15 | $11.67 | $28.87 | 942,800 | — | — |
| 2008-02-14 | $11.84 | $29.29 | 1,143,600 | — | — |
| 2008-02-13 | $12.02 | $29.74 | 835,600 | — | — |
| 2008-02-12 | $11.55 | $28.58 | 660,000 | — | — |
| 2008-02-11 | $11.37 | $28.12 | 833,200 | — | — |
| 2008-02-08 | $11.63 | $28.78 | 1,200,400 | — | — |
| 2008-02-07 | $11.63 | $28.78 | 730,000 | — | — |
| 2008-02-06 | $11.40 | $28.21 | 1,004,800 | — | — |
| 2008-02-05 | $11.42 | $28.27 | 1,575,200 | — | — |
| 2008-02-04 | $11.72 | $29.00 | 932,000 | — | — |
| 2008-02-01 | $11.53 | $28.52 | 652,400 | — | — |
| 2008-01-31 | $10.92 | $27.02 | 536,000 | — | — |
| 2008-01-30 | $10.79 | $26.71 | 624,400 | — | — |
| 2008-01-29 | $11.11 | $27.49 | 532,000 | — | — |
| 2008-01-28 | $11.41 | $28.23 | 678,000 | — | — |
| 2008-01-25 | $10.99 | $27.20 | 630,400 | — | — |
| 2008-01-24 | $11.19 | $27.70 | 1,235,600 | — | — |
| 2008-01-23 | $11.48 | $28.40 | 1,551,200 | — | — |
| 2008-01-22 | $10.64 | $26.33 | 1,881,200 | — | — |
| 2008-01-18 | $10.24 | $25.33 | 1,260,000 | — | — |
| 2008-01-17 | $10.49 | $25.96 | 929,600 | — | — |
| 2008-01-16 | $10.54 | $26.08 | 1,298,400 | — | — |
| 2008-01-15 | $10.36 | $25.64 | 1,966,800 | — | — |
| 2008-01-14 | $10.59 | $26.20 | 760,800 | — | — |
| 2008-01-11 | $10.62 | $26.27 | 712,000 | — | — |
| 2008-01-10 | $10.66 | $26.38 | 1,181,600 | — | — |
| 2008-01-09 | $10.54 | $26.08 | 1,206,400 | — | — |
| 2008-01-08 | $10.19 | $25.22 | 1,374,800 | — | — |
| 2008-01-07 | $10.58 | $26.18 | 999,600 | — | — |
| 2008-01-04 | $10.65 | $26.35 | 1,377,200 | — | — |
| 2008-01-03 | $10.95 | $27.10 | 1,579,600 | — | — |
| 2008-01-02 | $11.36 | $28.10 | 819,600 | — | — |