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 | $6.68 | $37.75 | 28,100 | — | — |
| 2008-12-30 | $6.65 | $37.58 | 58,800 | — | — |
| 2008-12-29 | $6.30 | $35.60 | 29,300 | — | — |
| 2008-12-26 | $6.82 | $38.54 | 13,400 | — | — |
| 2008-12-24 | $7.21 | $40.74 | 95,500 | — | — |
| 2008-12-23 | $6.92 | $39.11 | 82,900 | — | — |
| 2008-12-22 | $6.82 | $38.54 | 18,200 | — | — |
| 2008-12-19 | $6.70 | $37.86 | 14,100 | — | — |
| 2008-12-18 | $6.78 | $38.31 | 8,800 | — | — |
| 2008-12-17 | $6.75 | $38.15 | 17,100 | — | — |
| 2008-12-16 | $6.60 | $37.30 | 24,600 | — | — |
| 2008-12-15 | $6.42 | $36.28 | 22,200 | — | — |
| 2008-12-12 | $6.19 | $34.98 | 28,900 | — | — |
| 2008-12-11 | $5.77 | $32.61 | 32,800 | — | — |
| 2008-12-10 | $5.65 | $31.93 | 171,300 | — | — |
| 2008-12-09 | $4.98 | $28.14 | 29,300 | — | — |
| 2008-12-08 | $4.95 | $27.97 | 41,500 | — | — |
| 2008-12-05 | $4.85 | $27.41 | 13,700 | — | — |
| 2008-12-04 | $4.95 | $27.97 | 16,000 | — | — |
| 2008-12-03 | $4.86 | $27.46 | 12,500 | — | — |
| 2008-12-02 | $4.93 | $27.86 | 3,300 | — | — |
| 2008-12-01 | $4.76 | $26.90 | 8,100 | — | — |
| 2008-11-28 | $4.96 | $28.03 | 2,700 | — | — |
| 2008-11-26 | $4.93 | $27.86 | 24,500 | — | — |
| 2008-11-25 | $4.64 | $26.22 | 15,600 | — | — |
| 2008-11-24 | $4.55 | $25.71 | 24,700 | — | — |
| 2008-11-21 | $4.49 | $25.37 | 18,700 | — | — |
| 2008-11-20 | $4.43 | $25.03 | 17,700 | — | — |
| 2008-11-19 | $4.84 | $27.35 | 51,200 | — | — |
| 2008-11-18 | $4.71 | $26.62 | 21,100 | — | — |
| 2008-11-17 | $4.87 | $27.52 | 85,200 | — | — |
| 2008-11-14 | $5.11 | $28.88 | 203,400 | — | — |
| 2008-11-13 | $4.60 | $26.00 | 19,600 | — | — |
| 2008-11-12 | $4.59 | $25.94 | 11,900 | — | — |
| 2008-11-11 | $4.68 | $26.45 | 12,500 | — | — |
| 2008-11-10 | $4.80 | $27.13 | 13,300 | — | — |
| 2008-11-07 | $4.93 | $27.86 | 6,600 | — | — |
| 2008-11-06 | $4.99 | $28.20 | 10,000 | — | — |
| 2008-11-05 | $5.07 | $28.65 | 23,600 | — | — |
| 2008-11-04 | $5.19 | $29.33 | 33,400 | — | — |
| 2008-11-03 | $5.15 | $29.10 | 26,400 | — | — |
| 2008-10-31 | $5.14 | $29.05 | 5,000 | — | — |
| 2008-10-30 | $5.05 | $28.54 | 12,400 | — | — |
| 2008-10-29 | $5.02 | $28.37 | 22,300 | — | — |
| 2008-10-28 | $4.76 | $26.90 | 22,100 | — | — |
| 2008-10-27 | $4.80 | $27.13 | 11,800 | — | — |
| 2008-10-24 | $4.80 | $27.13 | 20,100 | — | — |
| 2008-10-23 | $4.95 | $27.97 | 14,700 | — | — |
| 2008-10-22 | $4.85 | $27.41 | 33,300 | — | — |
| 2008-10-21 | $5.10 | $28.14 | 37,200 | — | — |
| 2008-10-20 | $5.25 | $28.97 | 37,400 | — | — |
| 2008-10-17 | $5.08 | $28.03 | 48,200 | — | — |
| 2008-10-16 | $5.12 | $28.25 | 17,800 | — | — |
| 2008-10-15 | $5.05 | $27.87 | 10,500 | — | — |
| 2008-10-14 | $5.51 | $30.41 | 40,700 | — | — |
| 2008-10-13 | $5.20 | $28.69 | 43,000 | — | — |
| 2008-10-10 | $4.75 | $26.21 | 60,800 | — | — |
| 2008-10-09 | $5.45 | $30.07 | 33,600 | — | — |
| 2008-10-08 | $5.65 | $31.18 | 18,500 | — | — |
| 2008-10-07 | $5.70 | $31.45 | 44,900 | — | — |
| 2008-10-06 | $5.85 | $32.28 | 50,900 | — | — |
| 2008-10-03 | $6.38 | $35.21 | 38,800 | — | — |
| 2008-10-02 | $6.35 | $35.04 | 13,000 | — | — |
| 2008-10-01 | $6.56 | $36.20 | 30,900 | — | — |
| 2008-09-30 | $6.65 | $36.70 | 30,000 | — | — |
| 2008-09-29 | $6.74 | $37.19 | 43,500 | — | — |
| 2008-09-26 | $7.11 | $39.23 | 31,800 | — | — |
| 2008-09-25 | $7.43 | $41.00 | 10,200 | — | — |
| 2008-09-24 | $7.31 | $40.34 | 19,400 | — | — |
| 2008-09-23 | $7.40 | $40.83 | 21,500 | — | — |
| 2008-09-22 | $7.15 | $39.45 | 28,500 | — | — |
| 2008-09-19 | $7.59 | $41.88 | 18,600 | — | — |
| 2008-09-18 | $7.28 | $40.17 | 22,700 | — | — |
| 2008-09-17 | $7.35 | $40.56 | 39,500 | — | — |
| 2008-09-16 | $7.70 | $42.49 | 20,400 | — | — |
| 2008-09-15 | $7.85 | $43.32 | 25,400 | — | — |
| 2008-09-12 | $8.16 | $45.03 | 18,900 | — | — |
| 2008-09-11 | $8.02 | $44.26 | 21,600 | — | — |
| 2008-09-10 | $8.00 | $44.15 | 25,800 | — | — |
| 2008-09-09 | $8.04 | $44.37 | 38,500 | — | — |
| 2008-09-08 | $8.01 | $44.20 | 48,000 | — | — |
| 2008-09-05 | $7.98 | $44.03 | 68,400 | — | — |
| 2008-09-04 | $8.36 | $46.13 | 64,100 | — | — |
| 2008-09-03 | $9.10 | $50.22 | 30,500 | — | — |
| 2008-09-02 | $9.35 | $51.59 | 30,000 | — | — |
| 2008-08-29 | $9.40 | $51.87 | 49,400 | — | — |
| 2008-08-28 | $9.16 | $50.55 | 54,900 | — | — |
| 2008-08-27 | $9.28 | $51.21 | 155,600 | — | — |
| 2008-08-26 | $9.38 | $51.76 | 83,100 | — | — |
| 2008-08-25 | $9.86 | $54.41 | 109,100 | — | — |
| 2008-08-22 | $9.94 | $54.85 | 188,600 | — | — |
| 2008-08-21 | $9.40 | $51.87 | 108,700 | — | — |
| 2008-08-20 | $8.91 | $49.17 | 52,100 | — | — |
| 2008-08-19 | $8.80 | $48.56 | 73,800 | — | — |
| 2008-08-18 | $8.70 | $48.01 | 89,500 | — | — |
| 2008-08-15 | $8.16 | $45.03 | 7,700 | — | — |
| 2008-08-14 | $8.55 | $47.18 | 21,300 | — | — |
| 2008-08-13 | $8.48 | $46.79 | 134,000 | — | — |
| 2008-08-12 | $7.50 | $41.39 | 11,600 | — | — |
| 2008-08-11 | $7.40 | $40.83 | 16,800 | — | — |
| 2008-08-08 | $7.39 | $40.78 | 5,000 | — | — |
| 2008-08-07 | $7.44 | $41.06 | 12,200 | — | — |
| 2008-08-06 | $7.54 | $41.61 | 13,400 | — | — |
| 2008-08-05 | $7.51 | $41.44 | 5,600 | — | — |
| 2008-08-04 | $7.55 | $41.66 | 6,500 | — | — |
| 2008-08-01 | $7.64 | $42.16 | 15,900 | — | — |
| 2008-07-31 | $7.28 | $40.17 | 6,500 | — | — |
| 2008-07-30 | $7.39 | $40.78 | 12,600 | — | — |
| 2008-07-29 | $7.30 | $40.28 | 20,200 | — | — |
| 2008-07-28 | $7.15 | $39.45 | 7,100 | — | — |
| 2008-07-25 | $7.10 | $39.18 | 22,000 | — | — |
| 2008-07-24 | $7.19 | $39.68 | 23,500 | — | — |
| 2008-07-23 | $7.41 | $40.89 | 8,500 | — | — |
| 2008-07-22 | $7.50 | $40.94 | 42,400 | — | — |
| 2008-07-21 | $7.99 | $43.62 | 26,900 | — | — |
| 2008-07-18 | $8.02 | $43.78 | 9,100 | — | — |
| 2008-07-17 | $7.99 | $43.62 | 14,700 | — | — |
| 2008-07-16 | $7.90 | $43.13 | 18,300 | — | — |
| 2008-07-15 | $7.90 | $43.13 | 13,400 | — | — |
| 2008-07-14 | $7.96 | $43.46 | 14,000 | — | — |
| 2008-07-11 | $7.99 | $43.62 | 15,800 | — | — |
| 2008-07-10 | $7.64 | $41.71 | 7,900 | — | — |
| 2008-07-09 | $7.65 | $41.76 | 14,100 | — | — |
| 2008-07-08 | $7.65 | $41.76 | 25,900 | — | — |
| 2008-07-07 | $7.71 | $42.09 | 9,600 | — | — |
| 2008-07-03 | $7.83 | $42.75 | 9,100 | — | — |
| 2008-07-02 | $7.92 | $43.24 | 15,400 | — | — |
| 2008-07-01 | $7.87 | $42.96 | 25,700 | — | — |
| 2008-06-30 | $8.08 | $44.11 | 17,200 | — | — |
| 2008-06-27 | $8.02 | $43.78 | 18,800 | — | — |
| 2008-06-26 | $7.99 | $43.62 | 38,600 | — | — |
| 2008-06-25 | $7.98 | $43.57 | 19,600 | — | — |
| 2008-06-24 | $7.99 | $43.62 | 21,800 | — | — |
| 2008-06-23 | $7.81 | $42.64 | 38,200 | — | — |
| 2008-06-20 | $7.95 | $43.40 | 27,700 | — | — |
| 2008-06-19 | $7.80 | $42.58 | 62,700 | — | — |
| 2008-06-18 | $7.36 | $40.18 | 32,900 | — | — |
| 2008-06-17 | $6.76 | $36.90 | 14,100 | — | — |
| 2008-06-16 | $6.76 | $36.90 | 29,900 | — | — |
| 2008-06-13 | $6.50 | $35.49 | 39,900 | — | — |
| 2008-06-12 | $6.10 | $33.30 | 11,300 | — | — |
| 2008-06-11 | $6.10 | $33.30 | 11,100 | — | — |
| 2008-06-10 | $5.96 | $32.54 | 13,700 | — | — |
| 2008-06-09 | $5.75 | $31.39 | 14,200 | — | — |
| 2008-06-06 | $5.96 | $32.54 | 6,000 | — | — |
| 2008-06-05 | $6.00 | $32.76 | 24,800 | — | — |
| 2008-06-04 | $6.00 | $32.76 | 2,300 | — | — |
| 2008-06-03 | $6.00 | $32.76 | 5,100 | — | — |
| 2008-06-02 | $6.12 | $33.41 | 5,300 | — | — |
| 2008-05-30 | $6.25 | $34.12 | 3,400 | — | — |
| 2008-05-29 | $6.30 | $34.39 | 11,900 | — | — |
| 2008-05-28 | $6.30 | $34.39 | 9,500 | — | — |
| 2008-05-27 | $6.39 | $34.88 | 7,100 | — | — |
| 2008-05-23 | $6.32 | $34.50 | 14,300 | — | — |
| 2008-05-22 | $6.41 | $34.99 | 7,500 | — | — |
| 2008-05-21 | $6.15 | $33.57 | 8,800 | — | — |
| 2008-05-20 | $6.19 | $33.79 | 8,000 | — | — |
| 2008-05-19 | $6.05 | $33.03 | 5,000 | — | — |
| 2008-05-16 | $6.20 | $33.85 | 5,400 | — | — |
| 2008-05-15 | $6.11 | $33.36 | 6,400 | — | — |
| 2008-05-14 | $6.05 | $33.03 | 20,400 | — | — |
| 2008-05-13 | $5.91 | $32.26 | 19,900 | — | — |
| 2008-05-12 | $5.82 | $31.77 | 30,800 | — | — |
| 2008-05-09 | $5.45 | $29.75 | 8,000 | — | — |
| 2008-05-08 | $5.36 | $29.26 | 2,900 | — | — |
| 2008-05-07 | $5.38 | $29.37 | 9,800 | — | — |
| 2008-05-06 | $5.44 | $29.70 | 17,500 | — | — |
| 2008-05-05 | $5.21 | $28.44 | 3,900 | — | — |
| 2008-05-02 | $5.24 | $28.61 | 7,900 | — | — |
| 2008-05-01 | $5.33 | $29.10 | 7,100 | — | — |
| 2008-04-30 | $5.45 | $29.75 | 10,400 | — | — |
| 2008-04-29 | $5.30 | $28.93 | 7,600 | — | — |
| 2008-04-28 | $5.23 | $28.55 | 4,700 | — | — |
| 2008-04-25 | $5.24 | $28.61 | 7,800 | — | — |
| 2008-04-24 | $5.19 | $28.33 | 2,100 | — | — |
| 2008-04-23 | $5.30 | $28.93 | 10,700 | — | — |
| 2008-04-22 | $5.50 | $29.75 | 1,800 | — | — |
| 2008-04-21 | $5.45 | $29.48 | 6,000 | — | — |
| 2008-04-18 | $5.20 | $28.13 | 6,100 | — | — |
| 2008-04-17 | $5.04 | $27.26 | 6,100 | — | — |
| 2008-04-16 | $5.00 | $27.05 | 16,200 | — | — |
| 2008-04-15 | $5.00 | $27.05 | 18,400 | — | — |
| 2008-04-14 | $5.09 | $27.54 | 13,300 | — | — |
| 2008-04-11 | $5.13 | $27.75 | 8,400 | — | — |
| 2008-04-10 | $5.13 | $27.75 | 5,200 | — | — |
| 2008-04-09 | $5.22 | $28.24 | 6,500 | — | — |
| 2008-04-08 | $5.30 | $28.67 | 1,700 | — | — |
| 2008-04-07 | $5.28 | $28.56 | 56,800 | — | — |
| 2008-04-04 | $5.16 | $27.91 | 3,800 | — | — |
| 2008-04-03 | $5.05 | $27.32 | 12,900 | — | — |
| 2008-04-02 | $5.30 | $28.67 | 2,000 | — | — |
| 2008-04-01 | $5.20 | $28.13 | 5,600 | — | — |
| 2008-03-31 | $5.13 | $27.75 | 8,700 | — | — |
| 2008-03-28 | $5.42 | $29.32 | 61,100 | — | — |
| 2008-03-27 | $5.52 | $29.86 | 2,600 | — | — |
| 2008-03-26 | $5.52 | $29.86 | 8,800 | — | — |
| 2008-03-25 | $5.42 | $29.32 | 12,600 | — | — |
| 2008-03-24 | $5.40 | $29.21 | 13,000 | — | — |
| 2008-03-20 | $5.10 | $27.59 | 3,600 | — | — |
| 2008-03-19 | $5.06 | $27.37 | 7,100 | — | — |
| 2008-03-18 | $5.20 | $28.13 | 12,400 | — | — |
| 2008-03-17 | $5.00 | $27.05 | 15,900 | — | — |
| 2008-03-14 | $5.17 | $27.97 | 6,800 | — | — |
| 2008-03-13 | $5.05 | $27.32 | 6,100 | — | — |
| 2008-03-12 | $5.08 | $27.48 | 3,200 | — | — |
| 2008-03-11 | $5.03 | $27.21 | 2,600 | — | — |
| 2008-03-10 | $5.02 | $27.16 | 14,700 | — | — |
| 2008-03-07 | $5.06 | $27.37 | 11,900 | — | — |
| 2008-03-06 | $5.25 | $28.40 | 4,200 | — | — |
| 2008-03-05 | $5.25 | $28.40 | 2,100 | — | — |
| 2008-03-04 | $5.37 | $29.05 | 8,600 | — | — |
| 2008-03-03 | $5.54 | $29.97 | 16,800 | — | — |
| 2008-02-29 | $5.12 | $27.70 | 9,100 | — | — |
| 2008-02-28 | $5.31 | $28.73 | 18,500 | — | — |
| 2008-02-27 | $5.10 | $27.59 | 48,600 | — | — |
| 2008-02-26 | $5.33 | $28.83 | 7,200 | — | — |
| 2008-02-25 | $5.23 | $28.29 | 14,200 | — | — |
| 2008-02-22 | $5.38 | $29.10 | 21,300 | — | — |
| 2008-02-21 | $5.48 | $29.64 | 8,500 | — | — |
| 2008-02-20 | $5.63 | $30.46 | 13,500 | — | — |
| 2008-02-19 | $5.76 | $31.16 | 5,900 | — | — |
| 2008-02-15 | $5.75 | $31.11 | 19,000 | — | — |
| 2008-02-14 | $5.67 | $30.67 | 29,700 | — | — |
| 2008-02-13 | $5.78 | $31.27 | 9,600 | — | — |
| 2008-02-12 | $5.85 | $31.65 | 13,800 | — | — |
| 2008-02-11 | $5.76 | $31.16 | 5,200 | — | — |
| 2008-02-08 | $5.89 | $31.86 | 8,000 | — | — |
| 2008-02-07 | $5.80 | $31.38 | 13,500 | — | — |
| 2008-02-06 | $6.04 | $32.67 | 6,200 | — | — |
| 2008-02-05 | $5.71 | $30.89 | 26,200 | — | — |
| 2008-02-04 | $6.05 | $32.73 | 6,500 | — | — |
| 2008-02-01 | $5.82 | $31.48 | 11,000 | — | — |
| 2008-01-31 | $5.95 | $32.19 | 4,800 | — | — |
| 2008-01-30 | $6.07 | $32.84 | 6,800 | — | — |
| 2008-01-29 | $6.10 | $33.00 | 29,100 | — | — |
| 2008-01-28 | $5.87 | $31.75 | 39,300 | — | — |
| 2008-01-25 | $5.57 | $30.13 | 14,400 | — | — |
| 2008-01-24 | $5.40 | $29.21 | 5,400 | — | — |
| 2008-01-23 | $5.40 | $29.21 | 9,400 | — | — |
| 2008-01-22 | $5.54 | $29.64 | 11,700 | — | — |
| 2008-01-18 | $5.59 | $29.91 | 6,200 | — | — |
| 2008-01-17 | $5.62 | $30.07 | 10,200 | — | — |
| 2008-01-16 | $5.67 | $30.34 | 9,400 | — | — |
| 2008-01-15 | $5.76 | $30.82 | 6,400 | — | — |
| 2008-01-14 | $5.69 | $30.45 | 18,800 | — | — |
| 2008-01-11 | $5.70 | $30.50 | 19,400 | — | — |
| 2008-01-10 | $5.75 | $30.77 | 42,100 | — | — |
| 2008-01-09 | $6.02 | $32.21 | 18,100 | — | — |
| 2008-01-08 | $5.90 | $31.57 | 46,800 | — | — |
| 2008-01-07 | $6.24 | $33.39 | 8,800 | — | — |
| 2008-01-04 | $6.14 | $32.86 | 13,000 | — | — |
| 2008-01-03 | $6.20 | $33.18 | 11,900 | — | — |
| 2008-01-02 | $6.25 | $33.44 | 8,700 | — | — |