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
- 2007-12-13 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 | $9.52 | $9.52 | 713,400 | — | — |
| 2008-12-30 | $8.38 | $8.38 | 564,200 | — | — |
| 2008-12-29 | $6.85 | $6.85 | 763,700 | — | — |
| 2008-12-26 | $7.04 | $7.04 | 339,800 | — | — |
| 2008-12-24 | $6.51 | $6.51 | 213,200 | — | — |
| 2008-12-23 | $6.67 | $6.67 | 372,600 | — | — |
| 2008-12-22 | $6.38 | $6.38 | 1,084,800 | — | — |
| 2008-12-19 | $6.32 | $6.32 | 1,313,700 | — | — |
| 2008-12-18 | $4.94 | $4.94 | 751,400 | — | — |
| 2008-12-17 | $5.34 | $5.34 | 811,900 | — | — |
| 2008-12-16 | $5.18 | $5.18 | 1,366,500 | — | — |
| 2008-12-15 | $4.69 | $4.69 | 693,600 | — | — |
| 2008-12-12 | $4.62 | $4.62 | 1,187,300 | — | — |
| 2008-12-11 | $4.42 | $4.42 | 1,292,300 | — | — |
| 2008-12-10 | $5.03 | $5.03 | 706,900 | — | — |
| 2008-12-09 | $4.55 | $4.55 | 823,200 | — | — |
| 2008-12-08 | $5.34 | $5.34 | 1,022,400 | — | — |
| 2008-12-05 | $4.67 | $4.67 | 873,200 | — | — |
| 2008-12-04 | $3.74 | $3.74 | 716,700 | — | — |
| 2008-12-03 | $3.96 | $3.96 | 766,400 | — | — |
| 2008-12-02 | $3.69 | $3.69 | 1,039,900 | — | — |
| 2008-12-01 | $3.20 | $3.20 | 1,190,100 | — | — |
| 2008-11-28 | $4.63 | $4.63 | 302,900 | — | — |
| 2008-11-26 | $4.93 | $4.93 | 515,700 | — | — |
| 2008-11-25 | $4.79 | $4.79 | 856,400 | — | — |
| 2008-11-24 | $5.04 | $5.04 | 1,206,600 | — | — |
| 2008-11-21 | $3.64 | $3.64 | 1,192,500 | — | — |
| 2008-11-20 | $2.95 | $2.95 | 811,700 | — | — |
| 2008-11-19 | $3.80 | $3.80 | 606,400 | — | — |
| 2008-11-18 | $4.12 | $4.12 | 1,001,200 | — | — |
| 2008-11-17 | $3.67 | $3.67 | 675,600 | — | — |
| 2008-11-14 | $4.39 | $4.39 | 620,800 | — | — |
| 2008-11-13 | $5.31 | $5.31 | 984,700 | — | — |
| 2008-11-12 | $4.87 | $4.87 | 484,900 | — | — |
| 2008-11-11 | $5.73 | $5.73 | 409,000 | — | — |
| 2008-11-10 | $6.15 | $6.15 | 523,100 | — | — |
| 2008-11-07 | $6.44 | $6.44 | 550,400 | — | — |
| 2008-11-06 | $6.61 | $6.61 | 585,200 | — | — |
| 2008-11-05 | $7.43 | $7.43 | 805,000 | — | — |
| 2008-11-04 | $9.00 | $9.00 | 724,800 | — | — |
| 2008-11-03 | $8.91 | $8.91 | 529,000 | — | — |
| 2008-10-31 | $8.75 | $8.75 | 683,100 | — | — |
| 2008-10-30 | $7.65 | $7.65 | 532,700 | — | — |
| 2008-10-29 | $6.93 | $6.93 | 581,300 | — | — |
| 2008-10-28 | $7.75 | $7.75 | 822,700 | — | — |
| 2008-10-27 | $6.34 | $6.34 | 498,800 | — | — |
| 2008-10-24 | $7.74 | $7.74 | 400,100 | — | — |
| 2008-10-23 | $8.68 | $8.68 | 435,000 | — | — |
| 2008-10-22 | $9.27 | $9.27 | 417,400 | — | — |
| 2008-10-21 | $10.64 | $10.64 | 264,400 | — | — |
| 2008-10-20 | $11.71 | $11.71 | 145,700 | — | — |
| 2008-10-17 | $11.19 | $11.19 | 254,700 | — | — |
| 2008-10-16 | $11.44 | $11.44 | 434,700 | — | — |
| 2008-10-15 | $10.34 | $10.34 | 417,400 | — | — |
| 2008-10-14 | $12.29 | $12.29 | 311,900 | — | — |
| 2008-10-13 | $14.51 | $14.51 | 214,400 | — | — |
| 2008-10-10 | $12.35 | $12.35 | 838,700 | — | — |
| 2008-10-09 | $9.96 | $9.96 | 531,800 | — | — |
| 2008-10-08 | $10.97 | $10.97 | 740,100 | — | — |
| 2008-10-07 | $11.42 | $11.42 | 394,700 | — | — |
| 2008-10-06 | $12.38 | $12.38 | 499,700 | — | — |
| 2008-10-03 | $12.87 | $12.87 | 291,800 | — | — |
| 2008-10-02 | $12.92 | $12.92 | 256,300 | — | — |
| 2008-10-01 | $14.20 | $14.20 | 164,000 | — | — |
| 2008-09-30 | $14.75 | $14.75 | 415,900 | — | — |
| 2008-09-29 | $12.65 | $12.65 | 348,300 | — | — |
| 2008-09-26 | $15.24 | $15.24 | 203,500 | — | — |
| 2008-09-25 | $15.62 | $15.62 | 248,800 | — | — |
| 2008-09-24 | $15.04 | $15.04 | 170,100 | — | — |
| 2008-09-23 | $15.06 | $15.06 | 342,400 | — | — |
| 2008-09-22 | $15.53 | $15.53 | 441,900 | — | — |
| 2008-09-19 | $17.77 | $17.77 | 1,004,400 | — | — |
| 2008-09-18 | $14.50 | $14.50 | 612,400 | — | — |
| 2008-09-17 | $14.54 | $14.54 | 629,200 | — | — |
| 2008-09-16 | $16.10 | $16.10 | 462,200 | — | — |
| 2008-09-15 | $16.17 | $16.17 | 425,100 | — | — |
| 2008-09-12 | $18.35 | $18.35 | 166,800 | — | — |
| 2008-09-11 | $18.36 | $18.36 | 192,300 | — | — |
| 2008-09-10 | $18.95 | $18.95 | 228,000 | — | — |
| 2008-09-09 | $18.53 | $18.53 | 267,600 | — | — |
| 2008-09-08 | $20.24 | $20.24 | 309,900 | — | — |
| 2008-09-05 | $19.03 | $19.03 | 211,400 | — | — |
| 2008-09-04 | $19.56 | $19.56 | 218,900 | — | — |
| 2008-09-03 | $20.49 | $20.49 | 211,900 | — | — |
| 2008-09-02 | $20.22 | $20.22 | 103,300 | — | — |
| 2008-08-29 | $20.16 | $20.16 | 167,600 | — | — |
| 2008-08-28 | $20.57 | $20.57 | 169,400 | — | — |
| 2008-08-27 | $19.34 | $19.34 | 147,900 | — | — |
| 2008-08-26 | $19.14 | $19.14 | 98,300 | — | — |
| 2008-08-25 | $18.79 | $18.79 | 127,800 | — | — |
| 2008-08-22 | $19.10 | $19.10 | 335,900 | — | — |
| 2008-08-21 | $18.79 | $18.79 | 345,800 | — | — |
| 2008-08-20 | $19.29 | $19.29 | 194,700 | — | — |
| 2008-08-19 | $19.94 | $19.94 | 200,500 | — | — |
| 2008-08-18 | $20.07 | $20.07 | 185,600 | — | — |
| 2008-08-15 | $20.03 | $20.03 | 218,800 | — | — |
| 2008-08-14 | $20.04 | $20.04 | 197,600 | — | — |
| 2008-08-13 | $19.89 | $19.89 | 210,500 | — | — |
| 2008-08-12 | $19.59 | $19.59 | 238,500 | — | — |
| 2008-08-11 | $19.23 | $19.23 | 333,400 | — | — |
| 2008-08-08 | $18.50 | $18.50 | 268,500 | — | — |
| 2008-08-07 | $18.01 | $18.01 | 198,200 | — | — |
| 2008-08-06 | $18.47 | $18.47 | 161,100 | — | — |
| 2008-08-05 | $18.55 | $18.55 | 274,100 | — | — |
| 2008-08-04 | $18.21 | $18.21 | 147,000 | — | — |
| 2008-08-01 | $19.07 | $19.07 | 316,200 | — | — |
| 2008-07-31 | $18.08 | $18.08 | 202,700 | — | — |
| 2008-07-30 | $18.25 | $18.25 | 216,200 | — | — |
| 2008-07-29 | $18.04 | $18.04 | 329,300 | — | — |
| 2008-07-28 | $17.20 | $17.20 | 305,200 | — | — |
| 2008-07-25 | $18.44 | $18.44 | 241,500 | — | — |
| 2008-07-24 | $17.78 | $17.78 | 276,100 | — | — |
| 2008-07-23 | $18.89 | $18.89 | 265,200 | — | — |
| 2008-07-22 | $19.08 | $19.08 | 277,600 | — | — |
| 2008-07-21 | $18.62 | $18.62 | 228,200 | — | — |
| 2008-07-18 | $18.43 | $18.43 | 187,800 | — | — |
| 2008-07-17 | $18.34 | $18.34 | 221,500 | — | — |
| 2008-07-16 | $19.03 | $19.03 | 507,100 | — | — |
| 2008-07-15 | $18.52 | $18.52 | 248,000 | — | — |
| 2008-07-14 | $18.83 | $18.83 | 248,000 | — | — |
| 2008-07-11 | $19.07 | $19.07 | 334,900 | — | — |
| 2008-07-10 | $18.54 | $18.54 | 301,400 | — | — |
| 2008-07-09 | $17.74 | $17.74 | 451,900 | — | — |
| 2008-07-08 | $17.83 | $17.83 | 439,800 | — | — |
| 2008-07-07 | $16.84 | $16.84 | 226,300 | — | — |
| 2008-07-03 | $17.10 | $17.10 | 184,600 | — | — |
| 2008-07-02 | $17.52 | $17.52 | 333,100 | — | — |
| 2008-07-01 | $18.11 | $18.11 | 367,500 | — | — |
| 2008-06-30 | $19.05 | $19.05 | 399,900 | — | — |
| 2008-06-27 | $19.60 | $19.60 | 2,769,300 | — | — |
| 2008-06-26 | $20.00 | $20.00 | 620,900 | — | — |
| 2008-06-25 | $22.35 | $22.35 | 164,000 | — | — |
| 2008-06-24 | $22.34 | $22.34 | 151,500 | — | — |
| 2008-06-23 | $23.00 | $23.00 | 152,800 | — | — |
| 2008-06-20 | $23.48 | $23.48 | 212,100 | — | — |
| 2008-06-19 | $23.50 | $23.50 | 153,700 | — | — |
| 2008-06-18 | $23.10 | $23.10 | 173,500 | — | — |
| 2008-06-17 | $23.58 | $23.58 | 189,000 | — | — |
| 2008-06-16 | $24.00 | $24.00 | 460,500 | — | — |
| 2008-06-13 | $24.05 | $24.05 | 213,800 | — | — |
| 2008-06-12 | $24.01 | $24.01 | 429,200 | — | — |
| 2008-06-11 | $23.80 | $23.80 | 698,700 | — | — |
| 2008-06-10 | $24.65 | $24.65 | 260,400 | — | — |
| 2008-06-09 | $24.10 | $24.10 | 290,100 | — | — |
| 2008-06-06 | $24.25 | $24.25 | 185,400 | — | — |
| 2008-06-05 | $24.68 | $24.68 | 192,200 | — | — |
| 2008-06-04 | $24.05 | $24.05 | 122,000 | — | — |
| 2008-06-03 | $24.88 | $24.88 | 124,900 | — | — |
| 2008-06-02 | $24.45 | $24.45 | 101,100 | — | — |
| 2008-05-30 | $25.00 | $25.00 | 370,100 | — | — |
| 2008-05-29 | $24.89 | $24.89 | 87,200 | — | — |
| 2008-05-28 | $24.86 | $24.86 | 164,000 | — | — |
| 2008-05-27 | $25.44 | $25.44 | 130,300 | — | — |
| 2008-05-23 | $24.32 | $24.32 | 107,200 | — | — |
| 2008-05-22 | $24.22 | $24.22 | 77,900 | — | — |
| 2008-05-21 | $24.30 | $24.30 | 121,200 | — | — |
| 2008-05-20 | $24.53 | $24.53 | 93,200 | — | — |
| 2008-05-19 | $24.98 | $24.98 | 57,000 | — | — |
| 2008-05-16 | $25.36 | $25.36 | 32,800 | — | — |
| 2008-05-15 | $26.00 | $26.00 | 85,400 | — | — |
| 2008-05-14 | $26.08 | $26.08 | 46,800 | — | — |
| 2008-05-13 | $25.62 | $25.62 | 41,800 | — | — |
| 2008-05-12 | $25.20 | $25.20 | 31,600 | — | — |
| 2008-05-09 | $24.15 | $24.15 | 39,200 | — | — |
| 2008-05-08 | $24.66 | $24.66 | 51,600 | — | — |
| 2008-05-07 | $24.97 | $24.97 | 34,800 | — | — |
| 2008-05-06 | $25.35 | $25.35 | 30,600 | — | — |
| 2008-05-05 | $25.48 | $25.48 | 33,200 | — | — |
| 2008-05-02 | $26.00 | $26.00 | 56,800 | — | — |
| 2008-05-01 | $25.10 | $25.10 | 54,600 | — | — |
| 2008-04-30 | $24.90 | $24.90 | 81,400 | — | — |
| 2008-04-29 | $24.85 | $24.85 | 76,600 | — | — |
| 2008-04-28 | $26.95 | $26.95 | 0 | — | — |
| 2008-04-25 | $26.95 | $26.95 | 47,400 | — | — |
| 2008-04-24 | $26.68 | $26.68 | 71,000 | — | — |
| 2008-04-23 | $24.97 | $24.97 | 36,200 | — | — |
| 2008-04-22 | $25.05 | $25.05 | 40,800 | — | — |
| 2008-04-21 | $24.82 | $24.82 | 24,800 | — | — |
| 2008-04-18 | $25.07 | $25.07 | 111,800 | — | — |
| 2008-04-17 | $24.85 | $24.85 | 50,400 | — | — |
| 2008-04-16 | $25.00 | $25.00 | 108,200 | — | — |
| 2008-04-15 | $24.75 | $24.75 | 47,000 | — | — |
| 2008-04-14 | $24.60 | $24.60 | 58,200 | — | — |
| 2008-04-11 | $24.20 | $24.20 | 65,600 | — | — |
| 2008-04-10 | $24.46 | $24.46 | 43,600 | — | — |
| 2008-04-09 | $24.02 | $24.02 | 41,600 | — | — |
| 2008-04-08 | $24.20 | $24.20 | 51,600 | — | — |
| 2008-04-07 | $24.30 | $24.30 | 28,200 | — | — |
| 2008-04-04 | $23.92 | $23.92 | 67,600 | — | — |
| 2008-04-03 | $24.41 | $24.41 | 97,400 | — | — |
| 2008-04-02 | $24.97 | $24.97 | 73,400 | — | — |
| 2008-04-01 | $25.75 | $25.75 | 94,800 | — | — |
| 2008-03-31 | $24.91 | $24.91 | 61,400 | — | — |
| 2008-03-28 | $24.58 | $24.58 | 90,000 | — | — |
| 2008-03-27 | $24.06 | $24.06 | 58,600 | — | — |
| 2008-03-26 | $23.81 | $23.81 | 108,600 | — | — |
| 2008-03-25 | $24.75 | $24.75 | 71,400 | — | — |
| 2008-03-24 | $24.90 | $24.90 | 69,600 | — | — |
| 2008-03-20 | $24.50 | $24.50 | 80,200 | — | — |
| 2008-03-19 | $24.89 | $24.89 | 114,000 | — | — |
| 2008-03-18 | $26.55 | $26.55 | 124,600 | — | — |
| 2008-03-17 | $25.01 | $25.01 | 52,000 | — | — |
| 2008-03-14 | $25.46 | $25.46 | 93,600 | — | — |
| 2008-03-13 | $24.15 | $24.15 | 112,400 | — | — |
| 2008-03-12 | $25.12 | $25.12 | 197,400 | — | — |
| 2008-03-11 | $24.05 | $24.05 | 184,000 | — | — |
| 2008-03-10 | $23.50 | $23.50 | 166,600 | — | — |
| 2008-03-07 | $24.55 | $24.55 | 91,800 | — | — |
| 2008-03-06 | $24.05 | $24.05 | 94,200 | — | — |
| 2008-03-05 | $24.05 | $24.05 | 40,000 | — | — |
| 2008-03-04 | $24.01 | $24.01 | 65,800 | — | — |
| 2008-03-03 | $24.17 | $24.17 | 103,200 | — | — |
| 2008-02-29 | $24.38 | $24.38 | 112,200 | — | — |
| 2008-02-28 | $24.55 | $24.55 | 262,200 | — | — |
| 2008-02-27 | $25.53 | $25.53 | 221,000 | — | — |
| 2008-02-26 | $26.57 | $26.57 | 97,200 | — | — |
| 2008-02-25 | $26.08 | $26.08 | 96,800 | — | — |
| 2008-02-22 | $26.00 | $26.00 | 110,800 | — | — |
| 2008-02-21 | $25.78 | $25.78 | 116,400 | — | — |
| 2008-02-20 | $26.75 | $26.75 | 104,600 | — | — |
| 2008-02-19 | $27.37 | $27.37 | 89,800 | — | — |
| 2008-02-15 | $27.95 | $27.95 | 62,000 | — | — |
| 2008-02-14 | $27.47 | $27.47 | 178,400 | — | — |
| 2008-02-13 | $27.99 | $27.99 | 200,400 | — | — |
| 2008-02-12 | $28.85 | $28.85 | 77,400 | — | — |
| 2008-02-11 | $28.07 | $28.07 | 106,600 | — | — |
| 2008-02-08 | $27.50 | $27.50 | 298,400 | — | — |
| 2008-02-07 | $28.34 | $28.34 | 374,800 | — | — |
| 2008-02-06 | $26.67 | $26.67 | 312,800 | — | — |
| 2008-02-05 | $23.40 | $23.40 | 178,200 | — | — |
| 2008-02-04 | $24.85 | $24.85 | 119,000 | — | — |
| 2008-02-01 | $24.45 | $24.45 | 167,400 | — | — |
| 2008-01-31 | $22.84 | $22.84 | 181,600 | — | — |
| 2008-01-30 | $22.46 | $22.46 | 200,400 | — | — |
| 2008-01-29 | $22.73 | $22.73 | 149,600 | — | — |
| 2008-01-28 | $22.46 | $22.46 | 204,800 | — | — |
| 2008-01-25 | $22.57 | $22.57 | 401,000 | — | — |
| 2008-01-24 | $22.00 | $22.00 | 472,200 | — | — |
| 2008-01-23 | $20.96 | $20.96 | 142,400 | — | — |
| 2008-01-22 | $20.50 | $20.50 | 181,000 | — | — |
| 2008-01-18 | $19.86 | $19.86 | 189,200 | — | — |
| 2008-01-17 | $19.66 | $19.66 | 163,400 | — | — |
| 2008-01-16 | $20.42 | $20.42 | 277,800 | — | — |
| 2008-01-15 | $18.73 | $18.73 | 202,400 | — | — |
| 2008-01-14 | $18.92 | $18.92 | 271,800 | — | — |
| 2008-01-11 | $19.05 | $19.05 | 298,400 | — | — |
| 2008-01-10 | $20.42 | $20.42 | 375,000 | — | — |
| 2008-01-09 | $19.15 | $19.15 | 586,400 | — | — |
| 2008-01-08 | $19.78 | $19.78 | 478,600 | — | — |
| 2008-01-07 | $20.00 | $20.00 | 303,200 | — | — |
| 2008-01-04 | $21.80 | $21.80 | 416,400 | — | — |
| 2008-01-03 | $22.44 | $22.44 | 482,600 | — | — |
| 2008-01-02 | $23.20 | $23.20 | 491,000 | — | — |