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
- 2005-01-27 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 | $9.40 | $9.40 | 1,360 | — | — |
| 2008-12-30 | $9.60 | $9.60 | 2,530 | — | — |
| 2008-12-29 | $9.60 | $9.60 | 4,680 | — | — |
| 2008-12-26 | $9.00 | $9.00 | 330 | — | — |
| 2008-12-24 | $10.10 | $10.10 | 300 | — | — |
| 2008-12-23 | $9.00 | $9.00 | 800 | — | — |
| 2008-12-22 | $9.20 | $9.20 | 320 | — | — |
| 2008-12-19 | $9.00 | $9.00 | 610 | — | — |
| 2008-12-18 | $10.00 | $10.00 | 820 | — | — |
| 2008-12-17 | $9.90 | $9.90 | 140 | — | — |
| 2008-12-16 | $10.20 | $10.20 | 860 | — | — |
| 2008-12-15 | $10.20 | $10.20 | 80 | — | — |
| 2008-12-12 | $9.70 | $9.70 | 320 | — | — |
| 2008-12-11 | $12.00 | $12.00 | 0 | — | — |
| 2008-12-10 | $12.00 | $12.00 | 0 | — | — |
| 2008-12-09 | $12.00 | $12.00 | 260 | — | — |
| 2008-12-08 | $11.20 | $11.20 | 690 | — | — |
| 2008-12-05 | $10.50 | $10.50 | 300 | — | — |
| 2008-12-04 | $11.00 | $11.00 | 100 | — | — |
| 2008-12-03 | $10.90 | $10.90 | 310 | — | — |
| 2008-12-02 | $10.90 | $10.90 | 200 | — | — |
| 2008-12-01 | $10.80 | $10.80 | 380 | — | — |
| 2008-11-28 | $10.70 | $10.70 | 30 | — | — |
| 2008-11-26 | $10.70 | $10.70 | 500 | — | — |
| 2008-11-25 | $11.00 | $11.00 | 0 | — | — |
| 2008-11-24 | $11.00 | $11.00 | 800 | — | — |
| 2008-11-21 | $9.00 | $9.00 | 610 | — | — |
| 2008-11-20 | $9.00 | $9.00 | 620 | — | — |
| 2008-11-19 | $11.70 | $11.70 | 1,730 | — | — |
| 2008-11-18 | $11.30 | $11.30 | 1,380 | — | — |
| 2008-11-17 | $11.50 | $11.50 | 60 | — | — |
| 2008-11-14 | $11.60 | $11.60 | 810 | — | — |
| 2008-11-13 | $11.90 | $11.90 | 110 | — | — |
| 2008-11-12 | $11.90 | $11.90 | 120 | — | — |
| 2008-11-11 | $11.80 | $11.80 | 530 | — | — |
| 2008-11-10 | $11.80 | $11.80 | 60 | — | — |
| 2008-11-07 | $11.80 | $11.80 | 570 | — | — |
| 2008-11-06 | $11.80 | $11.80 | 440 | — | — |
| 2008-11-05 | $12.00 | $12.00 | 150 | — | — |
| 2008-11-04 | $12.00 | $12.00 | 90 | — | — |
| 2008-11-03 | $12.00 | $12.00 | 840 | — | — |
| 2008-10-31 | $14.00 | $14.00 | 800 | — | — |
| 2008-10-30 | $13.80 | $13.80 | 2,520 | — | — |
| 2008-10-29 | $20.00 | $20.00 | 1,350 | — | — |
| 2008-10-28 | $15.00 | $15.00 | 990 | — | — |
| 2008-10-27 | $13.30 | $13.30 | 150 | — | — |
| 2008-10-24 | $13.70 | $13.70 | 260 | — | — |
| 2008-10-23 | $13.40 | $13.40 | 350 | — | — |
| 2008-10-22 | $12.50 | $12.50 | 1,030 | — | — |
| 2008-10-21 | $11.30 | $11.30 | 940 | — | — |
| 2008-10-20 | $11.80 | $11.80 | 340 | — | — |
| 2008-10-17 | $10.40 | $10.40 | 440 | — | — |
| 2008-10-16 | $9.50 | $9.50 | 1,860 | — | — |
| 2008-10-15 | $8.80 | $8.80 | 950 | — | — |
| 2008-10-14 | $11.50 | $11.50 | 4,690 | — | — |
| 2008-10-13 | $11.90 | $11.90 | 1,990 | — | — |
| 2008-10-10 | $10.00 | $10.00 | 2,730 | — | — |
| 2008-10-09 | $10.50 | $10.50 | 47,600 | — | — |
| 2008-10-08 | $11.00 | $11.00 | 8,290 | — | — |
| 2008-10-07 | $9.20 | $9.20 | 2,210 | — | — |
| 2008-10-06 | $11.40 | $11.40 | 2,830 | — | — |
| 2008-10-03 | $12.00 | $12.00 | 3,240 | — | — |
| 2008-10-02 | $12.50 | $12.50 | 6,950 | — | — |
| 2008-10-01 | $13.80 | $13.80 | 4,340 | — | — |
| 2008-09-30 | $14.00 | $14.00 | 15,740 | — | — |
| 2008-09-29 | $15.50 | $15.50 | 8,590 | — | — |
| 2008-09-26 | $22.10 | $22.10 | 5,770 | — | — |
| 2008-09-25 | $23.00 | $23.00 | 7,030 | — | — |
| 2008-09-24 | $28.50 | $28.50 | 1,020 | — | — |
| 2008-09-23 | $28.10 | $28.10 | 3,520 | — | — |
| 2008-09-22 | $24.50 | $24.50 | 2,240 | — | — |
| 2008-09-19 | $27.40 | $27.40 | 3,140 | — | — |
| 2008-09-18 | $29.50 | $29.50 | 1,940 | — | — |
| 2008-09-17 | $28.00 | $28.00 | 1,410 | — | — |
| 2008-09-16 | $27.10 | $27.10 | 1,590 | — | — |
| 2008-09-15 | $27.30 | $27.30 | 1,970 | — | — |
| 2008-09-12 | $29.00 | $29.00 | 780 | — | — |
| 2008-09-11 | $28.50 | $28.50 | 2,030 | — | — |
| 2008-09-10 | $27.70 | $27.70 | 1,500 | — | — |
| 2008-09-09 | $29.80 | $29.80 | 770 | — | — |
| 2008-09-08 | $30.50 | $30.50 | 1,840 | — | — |
| 2008-09-05 | $29.90 | $29.90 | 2,810 | — | — |
| 2008-09-04 | $29.00 | $29.00 | 1,250 | — | — |
| 2008-09-03 | $30.20 | $30.20 | 110 | — | — |
| 2008-09-02 | $29.00 | $29.00 | 350 | — | — |
| 2008-08-29 | $32.00 | $32.00 | 7,470 | — | — |
| 2008-08-28 | $28.70 | $28.70 | 1,760 | — | — |
| 2008-08-27 | $30.00 | $30.00 | 430 | — | — |
| 2008-08-26 | $30.00 | $30.00 | 2,180 | — | — |
| 2008-08-25 | $30.50 | $30.50 | 1,470 | — | — |
| 2008-08-22 | $30.00 | $30.00 | 1,300 | — | — |
| 2008-08-21 | $30.70 | $30.70 | 1,160 | — | — |
| 2008-08-20 | $32.00 | $32.00 | 2,370 | — | — |
| 2008-08-19 | $32.00 | $32.00 | 2,640 | — | — |
| 2008-08-18 | $30.00 | $30.00 | 3,090 | — | — |
| 2008-08-15 | $29.40 | $29.40 | 970 | — | — |
| 2008-08-14 | $30.20 | $30.20 | 2,400 | — | — |
| 2008-08-13 | $30.30 | $30.30 | 610 | — | — |
| 2008-08-12 | $30.40 | $30.40 | 1,040 | — | — |
| 2008-08-11 | $30.00 | $30.00 | 1,020 | — | — |
| 2008-08-08 | $29.20 | $29.20 | 1,120 | — | — |
| 2008-08-07 | $30.00 | $30.00 | 2,430 | — | — |
| 2008-08-06 | $29.70 | $29.70 | 670 | — | — |
| 2008-08-05 | $31.20 | $31.20 | 1,110 | — | — |
| 2008-08-04 | $32.10 | $32.10 | 190 | — | — |
| 2008-08-01 | $31.90 | $31.90 | 830 | — | — |
| 2008-07-31 | $34.00 | $34.00 | 820 | — | — |
| 2008-07-30 | $32.80 | $32.80 | 130 | — | — |
| 2008-07-29 | $33.00 | $33.00 | 1,000 | — | — |
| 2008-07-28 | $31.50 | $31.50 | 560 | — | — |
| 2008-07-25 | $29.00 | $29.00 | 400 | — | — |
| 2008-07-24 | $31.90 | $31.90 | 490 | — | — |
| 2008-07-23 | $30.70 | $30.70 | 30 | — | — |
| 2008-07-22 | $29.80 | $29.80 | 830 | — | — |
| 2008-07-21 | $32.00 | $32.00 | 1,850 | — | — |
| 2008-07-18 | $29.80 | $29.80 | 3,750 | — | — |
| 2008-07-17 | $27.50 | $27.50 | 900 | — | — |
| 2008-07-16 | $28.00 | $28.00 | 480 | — | — |
| 2008-07-15 | $28.50 | $28.50 | 3,260 | — | — |
| 2008-07-14 | $28.80 | $28.80 | 470 | — | — |
| 2008-07-11 | $29.00 | $29.00 | 560 | — | — |
| 2008-07-10 | $27.40 | $27.40 | 1,310 | — | — |
| 2008-07-09 | $26.50 | $26.50 | 600 | — | — |
| 2008-07-08 | $28.30 | $28.30 | 2,920 | — | — |
| 2008-07-07 | $28.00 | $28.00 | 1,610 | — | — |
| 2008-07-03 | $29.20 | $29.20 | 1,520 | — | — |
| 2008-07-02 | $28.50 | $28.50 | 270 | — | — |
| 2008-07-01 | $29.00 | $29.00 | 1,010 | — | — |
| 2008-06-30 | $29.00 | $29.00 | 1,870 | — | — |
| 2008-06-27 | $28.30 | $28.30 | 1,450 | — | — |
| 2008-06-26 | $26.00 | $26.00 | 8,210 | — | — |
| 2008-06-25 | $27.50 | $27.50 | 1,690 | — | — |
| 2008-06-24 | $29.00 | $29.00 | 4,080 | — | — |
| 2008-06-23 | $32.50 | $32.50 | 1,350 | — | — |
| 2008-06-20 | $35.00 | $35.00 | 600 | — | — |
| 2008-06-19 | $33.80 | $33.80 | 160 | — | — |
| 2008-06-18 | $34.90 | $34.90 | 1,090 | — | — |
| 2008-06-17 | $36.20 | $36.20 | 1,990 | — | — |
| 2008-06-16 | $34.10 | $34.10 | 330 | — | — |
| 2008-06-13 | $39.00 | $39.00 | 310 | — | — |
| 2008-06-12 | $38.00 | $38.00 | 200 | — | — |
| 2008-06-11 | $31.60 | $31.60 | 480 | — | — |
| 2008-06-10 | $38.00 | $38.00 | 2,253 | — | — |
| 2008-06-09 | $40.40 | $40.40 | 1,715 | — | — |
| 2008-06-06 | $40.80 | $40.80 | 440 | — | — |
| 2008-06-05 | $43.20 | $43.20 | 260 | — | — |
| 2008-06-04 | $44.00 | $44.00 | 268 | — | — |
| 2008-06-03 | $46.40 | $46.40 | 465 | — | — |
| 2008-06-02 | $46.00 | $46.00 | 623 | — | — |
| 2008-05-30 | $48.40 | $48.40 | 728 | — | — |
| 2008-05-29 | $48.80 | $48.80 | 1,690 | — | — |
| 2008-05-28 | $49.20 | $49.20 | 2,413 | — | — |
| 2008-05-27 | $48.80 | $48.80 | 2,408 | — | — |
| 2008-05-23 | $46.00 | $46.00 | 4,245 | — | — |
| 2008-05-22 | $45.60 | $45.60 | 8,813 | — | — |
| 2008-05-21 | $40.80 | $40.80 | 1,323 | — | — |
| 2008-05-20 | $40.00 | $40.00 | 905 | — | — |
| 2008-05-19 | $39.60 | $39.60 | 1,060 | — | — |
| 2008-05-16 | $40.00 | $40.00 | 113 | — | — |
| 2008-05-15 | $40.00 | $40.00 | 688 | — | — |
| 2008-05-14 | $40.00 | $40.00 | 1,833 | — | — |
| 2008-05-13 | $40.00 | $40.00 | 485 | — | — |
| 2008-05-12 | $40.00 | $40.00 | 748 | — | — |
| 2008-05-09 | $40.00 | $40.00 | 788 | — | — |
| 2008-05-08 | $40.40 | $40.40 | 988 | — | — |
| 2008-05-07 | $40.80 | $40.80 | 1,840 | — | — |
| 2008-05-06 | $39.60 | $39.60 | 840 | — | — |
| 2008-05-05 | $39.60 | $39.60 | 1,910 | — | — |
| 2008-05-02 | $39.60 | $39.60 | 898 | — | — |
| 2008-05-01 | $39.60 | $39.60 | 2,143 | — | — |
| 2008-04-30 | $36.80 | $36.80 | 1,968 | — | — |
| 2008-04-29 | $35.20 | $35.20 | 1,673 | — | — |
| 2008-04-28 | $33.60 | $33.60 | 1,265 | — | — |
| 2008-04-25 | $36.00 | $36.00 | 1,528 | — | — |
| 2008-04-24 | $35.60 | $35.60 | 2,760 | — | — |
| 2008-04-23 | $34.40 | $34.40 | 3,365 | — | — |
| 2008-04-22 | $31.20 | $31.20 | 775 | — | — |
| 2008-04-21 | $31.20 | $31.20 | 713 | — | — |
| 2008-04-18 | $30.00 | $30.00 | 1,880 | — | — |
| 2008-04-17 | $30.40 | $30.40 | 673 | — | — |
| 2008-04-16 | $30.40 | $30.40 | 488 | — | — |
| 2008-04-15 | $30.80 | $30.80 | 2,330 | — | — |
| 2008-04-14 | $28.40 | $28.40 | 2,510 | — | — |
| 2008-04-11 | $28.40 | $28.40 | 1,080 | — | — |
| 2008-04-10 | $28.00 | $28.00 | 590 | — | — |
| 2008-04-09 | $28.00 | $28.00 | 798 | — | — |
| 2008-04-08 | $28.40 | $28.40 | 4,050 | — | — |
| 2008-04-07 | $27.20 | $27.20 | 278 | — | — |
| 2008-04-04 | $27.20 | $27.20 | 58 | — | — |
| 2008-04-03 | $26.00 | $26.00 | 1,160 | — | — |
| 2008-04-02 | $28.00 | $28.00 | 783 | — | — |
| 2008-04-01 | $28.00 | $28.00 | 853 | — | — |
| 2008-03-31 | $30.00 | $30.00 | 465 | — | — |
| 2008-03-28 | $31.60 | $31.60 | 1,105 | — | — |
| 2008-03-27 | $30.40 | $30.40 | 4,540 | — | — |
| 2008-03-26 | $29.20 | $29.20 | 570 | — | — |
| 2008-03-25 | $28.00 | $28.00 | 58 | — | — |
| 2008-03-24 | $28.40 | $28.40 | 2,063 | — | — |
| 2008-03-20 | $26.80 | $26.80 | 663 | — | — |
| 2008-03-19 | $28.00 | $28.00 | 3,025 | — | — |
| 2008-03-18 | $28.40 | $28.40 | 960 | — | — |
| 2008-03-17 | $29.20 | $29.20 | 5,248 | — | — |
| 2008-03-14 | $25.20 | $25.20 | 0 | — | — |
| 2008-03-13 | $25.20 | $25.20 | 610 | — | — |
| 2008-03-12 | $24.40 | $24.40 | 1,375 | — | — |
| 2008-03-11 | $23.60 | $23.60 | 1,600 | — | — |
| 2008-03-10 | $22.80 | $22.80 | 3,220 | — | — |
| 2008-03-07 | $21.20 | $21.20 | 7,463 | — | — |
| 2008-03-06 | $24.00 | $24.00 | 2,595 | — | — |
| 2008-03-05 | $24.40 | $24.40 | 3,820 | — | — |
| 2008-03-04 | $22.00 | $22.00 | 4,048 | — | — |
| 2008-03-03 | $26.40 | $26.40 | 980 | — | — |
| 2008-02-29 | $28.00 | $28.00 | 343 | — | — |
| 2008-02-28 | $28.00 | $28.00 | 828 | — | — |
| 2008-02-27 | $27.20 | $27.20 | 913 | — | — |
| 2008-02-26 | $27.60 | $27.60 | 880 | — | — |
| 2008-02-25 | $28.00 | $28.00 | 535 | — | — |
| 2008-02-22 | $27.60 | $27.60 | 2,140 | — | — |
| 2008-02-21 | $26.80 | $26.80 | 6,408 | — | — |
| 2008-02-20 | $30.00 | $30.00 | 695 | — | — |
| 2008-02-19 | $32.00 | $32.00 | 310 | — | — |
| 2008-02-15 | $30.00 | $30.00 | 405 | — | — |
| 2008-02-14 | $31.20 | $31.20 | 273 | — | — |
| 2008-02-13 | $29.20 | $29.20 | 488 | — | — |
| 2008-02-12 | $29.60 | $29.60 | 138 | — | — |
| 2008-02-11 | $32.80 | $32.80 | 0 | — | — |
| 2008-02-08 | $32.80 | $32.80 | 1,320 | — | — |
| 2008-02-07 | $29.20 | $29.20 | 948 | — | — |
| 2008-02-06 | $31.60 | $31.60 | 213 | — | — |
| 2008-02-05 | $30.00 | $30.00 | 280 | — | — |
| 2008-02-04 | $31.20 | $31.20 | 883 | — | — |
| 2008-02-01 | $32.00 | $32.00 | 2,138 | — | — |
| 2008-01-31 | $34.00 | $34.00 | 3,775 | — | — |
| 2008-01-30 | $34.00 | $34.00 | 755 | — | — |
| 2008-01-29 | $35.60 | $35.60 | 1,840 | — | — |
| 2008-01-28 | $38.00 | $38.00 | 4,085 | — | — |
| 2008-01-25 | $36.00 | $36.00 | 3,545 | — | — |
| 2008-01-24 | $33.60 | $33.60 | 1,203 | — | — |
| 2008-01-23 | $32.00 | $32.00 | 645 | — | — |
| 2008-01-22 | $26.40 | $26.40 | 4,308 | — | — |
| 2008-01-18 | $29.20 | $29.20 | 1,318 | — | — |
| 2008-01-17 | $30.00 | $30.00 | 210 | — | — |
| 2008-01-16 | $32.00 | $32.00 | 173 | — | — |
| 2008-01-15 | $32.40 | $32.40 | 778 | — | — |
| 2008-01-14 | $32.80 | $32.80 | 415 | — | — |
| 2008-01-11 | $32.40 | $32.40 | 423 | — | — |
| 2008-01-10 | $30.80 | $30.80 | 805 | — | — |
| 2008-01-09 | $32.00 | $32.00 | 548 | — | — |
| 2008-01-08 | $32.40 | $32.40 | 298 | — | — |
| 2008-01-07 | $32.40 | $32.40 | 243 | — | — |
| 2008-01-04 | $32.00 | $32.00 | 505 | — | — |
| 2008-01-03 | $33.20 | $33.20 | 2,340 | — | — |
| 2008-01-02 | $32.40 | $32.40 | 463 | — | — |