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 | $8.60 | $17.81 | 10,800 | — | — |
| 2008-12-30 | $8.19 | $16.96 | 14,700 | — | — |
| 2008-12-29 | $8.12 | $16.82 | 11,200 | — | — |
| 2008-12-26 | $8.87 | $18.37 | 4,700 | — | — |
| 2008-12-24 | $8.90 | $18.43 | 1,400 | — | — |
| 2008-12-23 | $8.70 | $18.02 | 5,500 | — | — |
| 2008-12-22 | $8.95 | $18.54 | 2,500 | — | — |
| 2008-12-19 | $9.15 | $18.95 | 4,700 | — | — |
| 2008-12-18 | $9.55 | $19.78 | 21,500 | — | — |
| 2008-12-17 | $9.79 | $20.28 | 5,500 | — | — |
| 2008-12-16 | $9.31 | $19.28 | 3,200 | — | — |
| 2008-12-15 | $9.30 | $19.26 | 6,200 | — | — |
| 2008-12-12 | $9.30 | $19.26 | 2,900 | — | — |
| 2008-12-11 | $9.01 | $18.66 | 9,600 | — | — |
| 2008-12-10 | $9.11 | $18.87 | 1,800 | — | — |
| 2008-12-09 | $9.10 | $18.85 | 5,900 | — | — |
| 2008-12-08 | $9.00 | $18.64 | 9,700 | — | — |
| 2008-12-05 | $9.15 | $18.95 | 2,700 | — | — |
| 2008-12-04 | $9.16 | $18.97 | 8,100 | — | — |
| 2008-12-03 | $9.26 | $19.18 | 4,400 | — | — |
| 2008-12-02 | $9.33 | $19.33 | 2,100 | — | — |
| 2008-12-01 | $9.15 | $18.95 | 9,200 | — | — |
| 2008-11-28 | $9.25 | $19.16 | 200 | — | — |
| 2008-11-26 | $9.15 | $18.95 | 7,200 | — | — |
| 2008-11-25 | $8.87 | $18.37 | 4,300 | — | — |
| 2008-11-24 | $8.90 | $18.43 | 3,400 | — | — |
| 2008-11-21 | $9.00 | $18.64 | 29,300 | — | — |
| 2008-11-20 | $8.95 | $18.54 | 30,700 | — | — |
| 2008-11-19 | $9.55 | $19.78 | 8,200 | — | — |
| 2008-11-18 | $10.05 | $20.63 | 5,900 | — | — |
| 2008-11-17 | $10.97 | $22.52 | 200 | — | — |
| 2008-11-14 | $11.00 | $22.58 | 100 | — | — |
| 2008-11-13 | $11.07 | $22.72 | 2,100 | — | — |
| 2008-11-12 | $11.35 | $23.30 | 800 | — | — |
| 2008-11-11 | $11.37 | $23.34 | 2,300 | — | — |
| 2008-11-10 | $11.61 | $23.83 | 500 | — | — |
| 2008-11-07 | $11.50 | $23.61 | 700 | — | — |
| 2008-11-06 | $11.55 | $23.71 | 3,900 | — | — |
| 2008-11-05 | $12.35 | $25.35 | 700 | — | — |
| 2008-11-04 | $12.50 | $25.66 | 4,600 | — | — |
| 2008-11-03 | $11.95 | $24.53 | 300 | — | — |
| 2008-10-31 | $11.89 | $24.41 | 9,100 | — | — |
| 2008-10-30 | $10.99 | $22.56 | 2,600 | — | — |
| 2008-10-29 | $11.25 | $23.09 | 10,800 | — | — |
| 2008-10-28 | $10.50 | $21.55 | 28,700 | — | — |
| 2008-10-27 | $10.30 | $21.14 | 400 | — | — |
| 2008-10-24 | $10.35 | $21.25 | 27,700 | — | — |
| 2008-10-23 | $10.80 | $22.17 | 7,400 | — | — |
| 2008-10-22 | $11.05 | $22.68 | 16,400 | — | — |
| 2008-10-21 | $11.28 | $23.16 | 100 | — | — |
| 2008-10-20 | $11.38 | $23.36 | 600 | — | — |
| 2008-10-17 | $11.72 | $24.06 | 20,100 | — | — |
| 2008-10-16 | $11.55 | $23.71 | 6,300 | — | — |
| 2008-10-15 | $11.50 | $23.61 | 3,800 | — | — |
| 2008-10-14 | $11.70 | $24.02 | 10,900 | — | — |
| 2008-10-13 | $11.65 | $23.91 | 2,700 | — | — |
| 2008-10-10 | $11.52 | $23.65 | 1,300 | — | — |
| 2008-10-09 | $11.96 | $24.55 | 4,300 | — | — |
| 2008-10-08 | $12.01 | $24.65 | 15,300 | — | — |
| 2008-10-07 | $12.22 | $25.08 | 15,700 | — | — |
| 2008-10-06 | $12.90 | $26.48 | 3,700 | — | — |
| 2008-10-03 | $13.00 | $26.69 | 10,400 | — | — |
| 2008-10-02 | $12.93 | $26.54 | 1,900 | — | — |
| 2008-10-01 | $13.00 | $26.69 | 8,200 | — | — |
| 2008-09-30 | $13.50 | $27.71 | 16,100 | — | — |
| 2008-09-29 | $13.29 | $27.28 | 6,000 | — | — |
| 2008-09-26 | $13.65 | $28.02 | 15,300 | — | — |
| 2008-09-25 | $13.65 | $28.02 | 500 | — | — |
| 2008-09-24 | $13.74 | $28.21 | 600 | — | — |
| 2008-09-23 | $13.65 | $28.02 | 1,700 | — | — |
| 2008-09-22 | $13.50 | $27.71 | 18,400 | — | — |
| 2008-09-19 | $13.90 | $28.53 | 0 | — | — |
| 2008-09-18 | $13.90 | $28.53 | 10,600 | — | — |
| 2008-09-17 | $14.10 | $28.94 | 500 | — | — |
| 2008-09-16 | $14.15 | $29.05 | 600 | — | — |
| 2008-09-15 | $14.15 | $29.05 | 1,500 | — | — |
| 2008-09-12 | $14.30 | $29.35 | 0 | — | — |
| 2008-09-11 | $14.30 | $29.35 | 11,300 | — | — |
| 2008-09-10 | $14.30 | $29.35 | 6,000 | — | — |
| 2008-09-09 | $14.27 | $29.29 | 3,700 | — | — |
| 2008-09-08 | $14.16 | $29.07 | 2,200 | — | — |
| 2008-09-05 | $14.22 | $29.19 | 31,000 | — | — |
| 2008-09-04 | $14.25 | $29.25 | 15,600 | — | — |
| 2008-09-03 | $14.33 | $29.42 | 10,000 | — | — |
| 2008-09-02 | $14.68 | $30.13 | 4,900 | — | — |
| 2008-08-29 | $14.65 | $30.07 | 5,300 | — | — |
| 2008-08-28 | $14.40 | $29.56 | 1,700 | — | — |
| 2008-08-27 | $14.50 | $29.77 | 4,000 | — | — |
| 2008-08-26 | $14.76 | $30.30 | 34,800 | — | — |
| 2008-08-25 | $14.60 | $29.97 | 3,100 | — | — |
| 2008-08-22 | $14.60 | $29.97 | 2,900 | — | — |
| 2008-08-21 | $14.46 | $29.68 | 8,700 | — | — |
| 2008-08-20 | $14.75 | $30.28 | 18,100 | — | — |
| 2008-08-19 | $15.50 | $31.65 | 6,900 | — | — |
| 2008-08-18 | $15.50 | $31.65 | 5,000 | — | — |
| 2008-08-15 | $15.51 | $31.67 | 6,300 | — | — |
| 2008-08-14 | $15.30 | $31.25 | 300 | — | — |
| 2008-08-13 | $15.40 | $31.45 | 100 | — | — |
| 2008-08-12 | $15.50 | $31.65 | 2,400 | — | — |
| 2008-08-11 | $16.10 | $32.88 | 600 | — | — |
| 2008-08-08 | $15.99 | $32.65 | 2,300 | — | — |
| 2008-08-07 | $15.90 | $32.47 | 2,500 | — | — |
| 2008-08-06 | $15.00 | $30.63 | 100 | — | — |
| 2008-08-05 | $15.14 | $30.92 | 400 | — | — |
| 2008-08-04 | $14.90 | $30.43 | 400 | — | — |
| 2008-08-01 | $14.90 | $30.43 | 700 | — | — |
| 2008-07-31 | $14.74 | $30.10 | 0 | — | — |
| 2008-07-30 | $14.74 | $30.10 | 2,200 | — | — |
| 2008-07-29 | $14.55 | $29.71 | 4,400 | — | — |
| 2008-07-28 | $15.33 | $31.31 | 11,700 | — | — |
| 2008-07-25 | $14.70 | $30.02 | 600 | — | — |
| 2008-07-24 | $15.00 | $30.63 | 700 | — | — |
| 2008-07-23 | $15.15 | $30.94 | 1,100 | — | — |
| 2008-07-22 | $14.94 | $30.51 | 2,200 | — | — |
| 2008-07-21 | $14.91 | $30.45 | 1,700 | — | — |
| 2008-07-18 | $14.80 | $30.22 | 300 | — | — |
| 2008-07-17 | $14.60 | $29.82 | 1,100 | — | — |
| 2008-07-16 | $14.45 | $29.51 | 800 | — | — |
| 2008-07-15 | $14.45 | $29.51 | 5,300 | — | — |
| 2008-07-14 | $14.95 | $30.53 | 1,700 | — | — |
| 2008-07-11 | $15.20 | $31.04 | 600 | — | — |
| 2008-07-10 | $15.19 | $31.02 | 1,800 | — | — |
| 2008-07-09 | $15.00 | $30.63 | 900 | — | — |
| 2008-07-08 | $15.20 | $31.04 | 1,000 | — | — |
| 2008-07-07 | $15.40 | $31.45 | 200 | — | — |
| 2008-07-03 | $15.10 | $30.84 | 400 | — | — |
| 2008-07-02 | $15.20 | $31.04 | 600 | — | — |
| 2008-07-01 | $15.18 | $31.00 | 2,300 | — | — |
| 2008-06-30 | $15.35 | $31.35 | 7,300 | — | — |
| 2008-06-27 | $15.35 | $31.35 | 400 | — | — |
| 2008-06-26 | $15.70 | $32.06 | 1,800 | — | — |
| 2008-06-25 | $15.95 | $32.57 | 500 | — | — |
| 2008-06-24 | $16.05 | $32.78 | 4,600 | — | — |
| 2008-06-23 | $16.89 | $34.49 | 2,700 | — | — |
| 2008-06-20 | $16.82 | $34.35 | 3,000 | — | — |
| 2008-06-19 | $16.35 | $33.39 | 400 | — | — |
| 2008-06-18 | $16.40 | $33.49 | 6,600 | — | — |
| 2008-06-17 | $16.45 | $33.59 | 3,600 | — | — |
| 2008-06-16 | $16.05 | $32.78 | 1,000 | — | — |
| 2008-06-13 | $16.15 | $32.98 | 5,300 | — | — |
| 2008-06-12 | $16.00 | $32.67 | 2,600 | — | — |
| 2008-06-11 | $16.00 | $32.67 | 500 | — | — |
| 2008-06-10 | $16.03 | $32.74 | 1,300 | — | — |
| 2008-06-09 | $16.15 | $32.98 | 3,900 | — | — |
| 2008-06-06 | $16.50 | $33.70 | 3,000 | — | — |
| 2008-06-05 | $16.65 | $34.00 | 7,300 | — | — |
| 2008-06-04 | $16.31 | $33.31 | 3,100 | — | — |
| 2008-06-03 | $16.31 | $33.31 | 1,300 | — | — |
| 2008-06-02 | $16.35 | $33.39 | 5,200 | — | — |
| 2008-05-30 | $16.47 | $33.63 | 0 | — | — |
| 2008-05-29 | $16.47 | $33.63 | 6,500 | — | — |
| 2008-05-28 | $16.43 | $33.55 | 3,400 | — | — |
| 2008-05-27 | $16.30 | $33.29 | 4,100 | — | — |
| 2008-05-23 | $17.06 | $34.84 | 2,200 | — | — |
| 2008-05-22 | $16.89 | $34.49 | 4,400 | — | — |
| 2008-05-21 | $16.85 | $34.41 | 5,200 | — | — |
| 2008-05-20 | $16.95 | $34.45 | 23,700 | — | — |
| 2008-05-19 | $17.20 | $34.96 | 3,900 | — | — |
| 2008-05-16 | $17.17 | $34.90 | 32,400 | — | — |
| 2008-05-15 | $17.07 | $34.70 | 4,300 | — | — |
| 2008-05-14 | $17.60 | $35.77 | 8,400 | — | — |
| 2008-05-13 | $18.40 | $37.40 | 3,000 | — | — |
| 2008-05-12 | $18.77 | $38.15 | 4,400 | — | — |
| 2008-05-09 | $19.61 | $39.86 | 1,900 | — | — |
| 2008-05-08 | $19.55 | $39.74 | 21,200 | — | — |
| 2008-05-07 | $19.81 | $40.26 | 8,200 | — | — |
| 2008-05-06 | $19.55 | $39.74 | 10,000 | — | — |
| 2008-05-05 | $19.28 | $39.19 | 4,500 | — | — |
| 2008-05-02 | $19.09 | $38.80 | 8,900 | — | — |
| 2008-05-01 | $19.07 | $38.76 | 17,100 | — | — |
| 2008-04-30 | $19.30 | $39.23 | 6,300 | — | — |
| 2008-04-29 | $18.98 | $38.58 | 800 | — | — |
| 2008-04-28 | $19.10 | $38.82 | 15,100 | — | — |
| 2008-04-25 | $19.15 | $38.92 | 17,500 | — | — |
| 2008-04-24 | $17.90 | $36.38 | 1,500 | — | — |
| 2008-04-23 | $17.56 | $35.69 | 10,200 | — | — |
| 2008-04-22 | $17.74 | $36.06 | 1,200 | — | — |
| 2008-04-21 | $17.42 | $35.41 | 8,100 | — | — |
| 2008-04-18 | $17.38 | $35.33 | 4,500 | — | — |
| 2008-04-17 | $17.55 | $35.67 | 7,000 | — | — |
| 2008-04-16 | $17.64 | $35.85 | 4,200 | — | — |
| 2008-04-15 | $17.36 | $35.28 | 11,600 | — | — |
| 2008-04-14 | $17.87 | $36.32 | 5,800 | — | — |
| 2008-04-11 | $17.85 | $36.28 | 4,500 | — | — |
| 2008-04-10 | $17.67 | $35.92 | 3,500 | — | — |
| 2008-04-09 | $17.69 | $35.96 | 5,100 | — | — |
| 2008-04-08 | $17.19 | $34.94 | 4,300 | — | — |
| 2008-04-07 | $16.69 | $33.92 | 3,200 | — | — |
| 2008-04-04 | $16.52 | $33.58 | 3,600 | — | — |
| 2008-04-03 | $16.05 | $32.62 | 2,700 | — | — |
| 2008-04-02 | $15.68 | $31.87 | 1,600 | — | — |
| 2008-04-01 | $15.69 | $31.89 | 1,900 | — | — |
| 2008-03-31 | $15.75 | $32.01 | 2,100 | — | — |
| 2008-03-28 | $15.82 | $32.15 | 600 | — | — |
| 2008-03-27 | $16.00 | $32.52 | 1,000 | — | — |
| 2008-03-26 | $15.83 | $32.18 | 1,300 | — | — |
| 2008-03-25 | $15.95 | $32.42 | 26,300 | — | — |
| 2008-03-24 | $15.93 | $32.38 | 46,600 | — | — |
| 2008-03-20 | $15.69 | $31.89 | 1,900 | — | — |
| 2008-03-19 | $16.25 | $33.03 | 38,600 | — | — |
| 2008-03-18 | $16.85 | $34.25 | 1,500 | — | — |
| 2008-03-17 | $16.67 | $33.88 | 2,800 | — | — |
| 2008-03-14 | $16.46 | $33.46 | 6,600 | — | — |
| 2008-03-13 | $16.12 | $32.76 | 8,300 | — | — |
| 2008-03-12 | $16.24 | $33.01 | 10,900 | — | — |
| 2008-03-11 | $16.05 | $32.62 | 7,800 | — | — |
| 2008-03-10 | $15.53 | $31.57 | 8,400 | — | — |
| 2008-03-07 | $15.50 | $31.50 | 26,800 | — | — |
| 2008-03-06 | $15.39 | $31.28 | 16,800 | — | — |
| 2008-03-05 | $15.99 | $32.50 | 9,900 | — | — |
| 2008-03-04 | $16.67 | $33.88 | 1,300 | — | — |
| 2008-03-03 | $16.65 | $33.84 | 11,900 | — | — |
| 2008-02-29 | $16.90 | $34.35 | 22,600 | — | — |
| 2008-02-28 | $16.89 | $34.33 | 4,900 | — | — |
| 2008-02-27 | $16.95 | $34.45 | 9,800 | — | — |
| 2008-02-26 | $17.02 | $34.59 | 9,700 | — | — |
| 2008-02-25 | $16.80 | $34.15 | 23,500 | — | — |
| 2008-02-22 | $17.06 | $34.68 | 1,900 | — | — |
| 2008-02-21 | $17.24 | $35.04 | 5,100 | — | — |
| 2008-02-20 | $17.20 | $34.96 | 5,900 | — | — |
| 2008-02-19 | $17.00 | $34.39 | 9,600 | — | — |
| 2008-02-15 | $18.00 | $36.41 | 5,600 | — | — |
| 2008-02-14 | $18.00 | $36.41 | 4,400 | — | — |
| 2008-02-13 | $18.05 | $36.51 | 3,200 | — | — |
| 2008-02-12 | $18.00 | $36.41 | 7,400 | — | — |
| 2008-02-11 | $18.29 | $37.00 | 13,600 | — | — |
| 2008-02-08 | $17.85 | $36.11 | 6,700 | — | — |
| 2008-02-07 | $17.20 | $34.80 | 9,200 | — | — |
| 2008-02-06 | $16.81 | $34.01 | 49,000 | — | — |
| 2008-02-05 | $17.02 | $34.43 | 3,100 | — | — |
| 2008-02-04 | $16.90 | $34.19 | 5,400 | — | — |
| 2008-02-01 | $16.70 | $33.78 | 2,000 | — | — |
| 2008-01-31 | $17.27 | $34.94 | 5,400 | — | — |
| 2008-01-30 | $17.12 | $34.63 | 5,000 | — | — |
| 2008-01-29 | $17.72 | $35.85 | 5,100 | — | — |
| 2008-01-28 | $18.15 | $36.72 | 2,200 | — | — |
| 2008-01-25 | $18.10 | $36.62 | 6,900 | — | — |
| 2008-01-24 | $18.00 | $36.41 | 4,400 | — | — |
| 2008-01-23 | $17.80 | $36.01 | 12,200 | — | — |
| 2008-01-22 | $17.74 | $35.89 | 15,000 | — | — |
| 2008-01-18 | $16.76 | $33.91 | 3,500 | — | — |
| 2008-01-17 | $16.75 | $33.88 | 12,100 | — | — |
| 2008-01-16 | $16.75 | $33.88 | 6,900 | — | — |
| 2008-01-15 | $16.75 | $33.88 | 9,200 | — | — |
| 2008-01-14 | $16.75 | $33.88 | 15,400 | — | — |
| 2008-01-11 | $17.00 | $34.39 | 8,100 | — | — |
| 2008-01-10 | $17.00 | $34.39 | 10,300 | — | — |
| 2008-01-09 | $17.00 | $34.39 | 7,700 | — | — |
| 2008-01-08 | $17.05 | $34.49 | 14,500 | — | — |
| 2008-01-07 | $17.05 | $34.49 | 54,200 | — | — |
| 2008-01-04 | $17.45 | $35.30 | 12,100 | — | — |
| 2008-01-03 | $17.70 | $35.81 | 7,800 | — | — |
| 2008-01-02 | $17.90 | $36.21 | 7,600 | — | — |