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
- 1999-06-11 to 2026-09-03
- 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 | $7.80 | $9.32 | 37,675 | — | — |
| 2008-12-30 | $7.20 | $8.60 | 37,192 | — | — |
| 2008-12-29 | $6.96 | $8.32 | 21,583 | — | — |
| 2008-12-26 | $7.20 | $8.60 | 5,525 | — | — |
| 2008-12-24 | $6.60 | $7.89 | 37,050 | — | — |
| 2008-12-23 | $6.72 | $8.03 | 25,842 | — | — |
| 2008-12-22 | $6.84 | $8.17 | 25,150 | — | — |
| 2008-12-19 | $7.68 | $9.18 | 37,592 | — | — |
| 2008-12-18 | $8.16 | $9.75 | 16,967 | — | — |
| 2008-12-17 | $7.56 | $9.04 | 24,717 | — | — |
| 2008-12-16 | $7.80 | $9.32 | 28,317 | — | — |
| 2008-12-15 | $6.72 | $8.03 | 26,567 | — | — |
| 2008-12-12 | $6.60 | $7.89 | 29,958 | — | — |
| 2008-12-11 | $6.24 | $7.46 | 22,225 | — | — |
| 2008-12-10 | $6.48 | $7.74 | 14,317 | — | — |
| 2008-12-09 | $6.36 | $7.60 | 24,408 | — | — |
| 2008-12-08 | $6.36 | $7.60 | 17,008 | — | — |
| 2008-12-05 | $5.76 | $6.88 | 46,983 | — | — |
| 2008-12-04 | $5.88 | $7.03 | 16,992 | — | — |
| 2008-12-03 | $6.00 | $7.17 | 25,333 | — | — |
| 2008-12-02 | $6.36 | $7.60 | 36,517 | — | — |
| 2008-12-01 | $6.48 | $7.74 | 33,567 | — | — |
| 2008-11-28 | $6.48 | $7.74 | 21,050 | — | — |
| 2008-11-26 | $6.48 | $7.74 | 42,617 | — | — |
| 2008-11-25 | $7.08 | $8.46 | 81,225 | — | — |
| 2008-11-24 | $5.64 | $6.74 | 37,733 | — | — |
| 2008-11-21 | $6.00 | $7.17 | 48,492 | — | — |
| 2008-11-20 | $6.48 | $7.74 | 20,408 | — | — |
| 2008-11-19 | $6.84 | $8.17 | 21,617 | — | — |
| 2008-11-18 | $7.08 | $8.46 | 24,883 | — | — |
| 2008-11-17 | $6.84 | $8.17 | 16,300 | — | — |
| 2008-11-14 | $7.80 | $9.32 | 17,208 | — | — |
| 2008-11-13 | $6.96 | $8.32 | 100,492 | — | — |
| 2008-11-12 | $6.84 | $8.17 | 104,783 | — | — |
| 2008-11-11 | $7.56 | $9.04 | 23,475 | — | — |
| 2008-11-10 | $7.68 | $9.18 | 12,317 | — | — |
| 2008-11-07 | $8.88 | $10.61 | 6,758 | — | — |
| 2008-11-06 | $9.00 | $10.76 | 4,583 | — | — |
| 2008-11-05 | $9.72 | $11.62 | 6,858 | — | — |
| 2008-11-04 | $9.36 | $11.19 | 20,783 | — | — |
| 2008-11-03 | $8.52 | $10.18 | 23,925 | — | — |
| 2008-10-31 | $9.00 | $10.76 | 13,325 | — | — |
| 2008-10-30 | $10.20 | $12.19 | 334,917 | — | — |
| 2008-10-29 | $8.64 | $10.33 | 31,308 | — | — |
| 2008-10-28 | $8.40 | $10.04 | 21,533 | — | — |
| 2008-10-27 | $9.24 | $11.04 | 8,225 | — | — |
| 2008-10-24 | $9.00 | $10.76 | 10,208 | — | — |
| 2008-10-23 | $9.00 | $10.76 | 15,958 | — | — |
| 2008-10-22 | $10.44 | $12.48 | 21,517 | — | — |
| 2008-10-21 | $11.76 | $14.05 | 28,867 | — | — |
| 2008-10-20 | $10.80 | $12.91 | 8,850 | — | — |
| 2008-10-17 | $9.60 | $11.47 | 10,900 | — | — |
| 2008-10-16 | $9.84 | $11.76 | 13,350 | — | — |
| 2008-10-15 | $10.08 | $12.05 | 9,908 | — | — |
| 2008-10-14 | $10.68 | $12.76 | 16,750 | — | — |
| 2008-10-13 | $10.80 | $12.91 | 10,725 | — | — |
| 2008-10-10 | $10.44 | $12.48 | 45,358 | — | — |
| 2008-10-09 | $10.44 | $12.48 | 53,517 | — | — |
| 2008-10-08 | $10.92 | $13.05 | 36,617 | — | — |
| 2008-10-07 | $11.88 | $14.20 | 22,333 | — | — |
| 2008-10-06 | $11.64 | $13.91 | 31,917 | — | — |
| 2008-10-03 | $12.72 | $15.20 | 21,675 | — | — |
| 2008-10-02 | $13.20 | $15.78 | 16,608 | — | — |
| 2008-10-01 | $14.28 | $17.07 | 5,892 | — | — |
| 2008-09-30 | $14.88 | $17.78 | 51,808 | — | — |
| 2008-09-29 | $12.60 | $15.06 | 34,133 | — | — |
| 2008-09-26 | $13.92 | $16.64 | 14,967 | — | — |
| 2008-09-25 | $13.80 | $16.49 | 17,025 | — | — |
| 2008-09-24 | $14.28 | $17.07 | 30,283 | — | — |
| 2008-09-23 | $13.80 | $16.49 | 42,617 | — | — |
| 2008-09-22 | $14.40 | $17.21 | 51,508 | — | — |
| 2008-09-19 | $15.60 | $18.64 | 75,025 | — | — |
| 2008-09-18 | $14.16 | $16.92 | 63,125 | — | — |
| 2008-09-17 | $13.80 | $16.49 | 116,767 | — | — |
| 2008-09-16 | $14.64 | $17.50 | 43,067 | — | — |
| 2008-09-15 | $15.24 | $18.21 | 9,858 | — | — |
| 2008-09-12 | $16.56 | $19.79 | 15,342 | — | — |
| 2008-09-11 | $16.20 | $19.36 | 17,242 | — | — |
| 2008-09-10 | $16.20 | $19.36 | 37,425 | — | — |
| 2008-09-09 | $17.16 | $20.51 | 21,933 | — | — |
| 2008-09-08 | $17.76 | $21.23 | 27,475 | — | — |
| 2008-09-05 | $17.52 | $20.94 | 7,083 | — | — |
| 2008-09-04 | $17.88 | $21.37 | 25,908 | — | — |
| 2008-09-03 | $17.88 | $21.37 | 12,358 | — | — |
| 2008-09-02 | $17.52 | $20.94 | 26,925 | — | — |
| 2008-08-29 | $17.28 | $20.65 | 11,083 | — | — |
| 2008-08-28 | $17.40 | $20.80 | 17,108 | — | — |
| 2008-08-27 | $17.52 | $20.94 | 22,017 | — | — |
| 2008-08-26 | $17.28 | $20.65 | 19,908 | — | — |
| 2008-08-25 | $17.28 | $20.65 | 28,417 | — | — |
| 2008-08-22 | $17.28 | $20.65 | 10,933 | — | — |
| 2008-08-21 | $17.88 | $21.37 | 18,200 | — | — |
| 2008-08-20 | $17.64 | $21.08 | 18,583 | — | — |
| 2008-08-19 | $18.00 | $21.51 | 8,742 | — | — |
| 2008-08-18 | $17.88 | $21.37 | 30,083 | — | — |
| 2008-08-15 | $17.40 | $20.80 | 22,383 | — | — |
| 2008-08-14 | $18.00 | $21.51 | 35,050 | — | — |
| 2008-08-13 | $18.72 | $22.37 | 27,958 | — | — |
| 2008-08-12 | $17.76 | $21.23 | 24,708 | — | — |
| 2008-08-11 | $17.52 | $20.94 | 35,733 | — | — |
| 2008-08-08 | $17.52 | $20.94 | 57,408 | — | — |
| 2008-08-07 | $17.16 | $20.51 | 24,958 | — | — |
| 2008-08-06 | $17.40 | $20.80 | 57,758 | — | — |
| 2008-08-05 | $15.60 | $18.64 | 61,400 | — | — |
| 2008-08-04 | $16.56 | $19.79 | 29,925 | — | — |
| 2008-08-01 | $16.44 | $19.65 | 28,592 | — | — |
| 2008-07-31 | $17.16 | $20.51 | 19,475 | — | — |
| 2008-07-30 | $17.04 | $20.36 | 11,958 | — | — |
| 2008-07-29 | $16.68 | $19.93 | 14,467 | — | — |
| 2008-07-28 | $17.76 | $21.23 | 26,283 | — | — |
| 2008-07-25 | $16.08 | $19.22 | 44,883 | — | — |
| 2008-07-24 | $15.84 | $18.93 | 78,400 | — | — |
| 2008-07-23 | $16.80 | $20.08 | 23,625 | — | — |
| 2008-07-22 | $16.92 | $20.22 | 32,425 | — | — |
| 2008-07-21 | $17.04 | $20.36 | 22,483 | — | — |
| 2008-07-18 | $17.88 | $21.37 | 28,408 | — | — |
| 2008-07-17 | $18.12 | $21.66 | 35,975 | — | — |
| 2008-07-16 | $17.16 | $20.51 | 36,508 | — | — |
| 2008-07-15 | $16.68 | $19.93 | 33,583 | — | — |
| 2008-07-14 | $16.44 | $19.65 | 33,625 | — | — |
| 2008-07-11 | $16.44 | $19.65 | 30,483 | — | — |
| 2008-07-10 | $16.32 | $19.50 | 35,275 | — | — |
| 2008-07-09 | $16.68 | $19.93 | 140,317 | — | — |
| 2008-07-08 | $13.80 | $16.49 | 264,592 | — | — |
| 2008-07-07 | $13.56 | $16.21 | 261,725 | — | — |
| 2008-07-03 | $14.64 | $17.50 | 127,158 | — | — |
| 2008-07-02 | $16.08 | $19.22 | 139,383 | — | — |
| 2008-07-01 | $17.04 | $20.36 | 146,633 | — | — |
| 2008-06-30 | $17.88 | $21.37 | 70,400 | — | — |
| 2008-06-27 | $16.92 | $20.22 | 1,363,350 | — | — |
| 2008-06-26 | $19.32 | $23.09 | 40,650 | — | — |
| 2008-06-25 | $19.80 | $23.66 | 18,417 | — | — |
| 2008-06-24 | $19.92 | $23.81 | 18,742 | — | — |
| 2008-06-23 | $20.40 | $24.38 | 45,533 | — | — |
| 2008-06-20 | $20.04 | $23.95 | 103,125 | — | — |
| 2008-06-19 | $20.40 | $24.38 | 39,517 | — | — |
| 2008-06-18 | $19.92 | $23.81 | 57,225 | — | — |
| 2008-06-17 | $19.20 | $22.95 | 22,708 | — | — |
| 2008-06-16 | $19.32 | $23.09 | 29,650 | — | — |
| 2008-06-13 | $20.16 | $24.09 | 18,358 | — | — |
| 2008-06-12 | $20.04 | $23.95 | 21,767 | — | — |
| 2008-06-11 | $20.52 | $24.52 | 27,675 | — | — |
| 2008-06-10 | $21.12 | $25.24 | 21,717 | — | — |
| 2008-06-09 | $21.24 | $25.38 | 34,850 | — | — |
| 2008-06-06 | $21.72 | $25.96 | 42,642 | — | — |
| 2008-06-05 | $22.20 | $26.53 | 52,708 | — | — |
| 2008-06-04 | $22.32 | $26.68 | 31,408 | — | — |
| 2008-06-03 | $22.44 | $26.82 | 52,833 | — | — |
| 2008-06-02 | $23.40 | $27.97 | 27,775 | — | — |
| 2008-05-30 | $23.76 | $28.40 | 36,825 | — | — |
| 2008-05-29 | $23.64 | $28.25 | 24,267 | — | — |
| 2008-05-28 | $23.40 | $27.97 | 27,517 | — | — |
| 2008-05-27 | $22.92 | $27.39 | 23,167 | — | — |
| 2008-05-23 | $22.56 | $26.96 | 75,592 | — | — |
| 2008-05-22 | $23.76 | $28.40 | 29,158 | — | — |
| 2008-05-21 | $23.88 | $28.54 | 41,675 | — | — |
| 2008-05-20 | $23.88 | $28.54 | 48,708 | — | — |
| 2008-05-19 | $23.88 | $28.54 | 36,542 | — | — |
| 2008-05-16 | $23.88 | $28.54 | 94,617 | — | — |
| 2008-05-15 | $24.36 | $29.11 | 47,183 | — | — |
| 2008-05-14 | $24.12 | $28.83 | 25,758 | — | — |
| 2008-05-13 | $24.24 | $28.97 | 79,258 | — | — |
| 2008-05-12 | $25.68 | $30.69 | 39,258 | — | — |
| 2008-05-09 | $24.12 | $28.83 | 19,375 | — | — |
| 2008-05-08 | $24.12 | $28.83 | 36,450 | — | — |
| 2008-05-07 | $24.48 | $29.26 | 40,483 | — | — |
| 2008-05-06 | $25.44 | $30.40 | 35,650 | — | — |
| 2008-05-05 | $24.48 | $29.26 | 26,408 | — | — |
| 2008-05-02 | $24.96 | $29.83 | 35,500 | — | — |
| 2008-05-01 | $26.52 | $31.69 | 47,125 | — | — |
| 2008-04-30 | $25.68 | $30.69 | 56,808 | — | — |
| 2008-04-29 | $24.48 | $29.26 | 50,375 | — | — |
| 2008-04-28 | $24.96 | $29.83 | 53,900 | — | — |
| 2008-04-25 | $26.04 | $31.12 | 37,708 | — | — |
| 2008-04-24 | $25.44 | $30.40 | 54,367 | — | — |
| 2008-04-23 | $24.60 | $29.40 | 65,600 | — | — |
| 2008-04-22 | $23.40 | $27.97 | 128,917 | — | — |
| 2008-04-21 | $24.72 | $29.54 | 203,758 | — | — |
| 2008-04-18 | $29.16 | $34.85 | 53,133 | — | — |
| 2008-04-17 | $29.88 | $35.71 | 34,333 | — | — |
| 2008-04-16 | $29.64 | $35.42 | 32,517 | — | — |
| 2008-04-15 | $28.08 | $33.56 | 33,367 | — | — |
| 2008-04-14 | $28.80 | $34.42 | 39,533 | — | — |
| 2008-04-11 | $28.80 | $34.42 | 45,992 | — | — |
| 2008-04-10 | $30.12 | $36.00 | 37,892 | — | — |
| 2008-04-09 | $29.64 | $35.42 | 35,442 | — | — |
| 2008-04-08 | $30.36 | $36.28 | 68,992 | — | — |
| 2008-04-07 | $32.64 | $39.01 | 56,875 | — | — |
| 2008-04-04 | $31.92 | $38.15 | 59,692 | — | — |
| 2008-04-03 | $32.16 | $38.44 | 89,233 | — | — |
| 2008-04-02 | $34.20 | $40.87 | 66,108 | — | — |
| 2008-04-01 | $33.00 | $39.44 | 90,292 | — | — |
| 2008-03-31 | $29.40 | $35.14 | 62,383 | — | — |
| 2008-03-28 | $30.60 | $36.57 | 57,075 | — | — |
| 2008-03-27 | $31.32 | $37.43 | 78,683 | — | — |
| 2008-03-26 | $31.08 | $37.14 | 97,625 | — | — |
| 2008-03-25 | $31.56 | $37.72 | 101,550 | — | — |
| 2008-03-24 | $26.04 | $31.12 | 50,258 | — | — |
| 2008-03-20 | $24.12 | $28.83 | 127,583 | — | — |
| 2008-03-19 | $23.64 | $28.25 | 63,392 | — | — |
| 2008-03-18 | $24.24 | $28.97 | 47,683 | — | — |
| 2008-03-17 | $23.64 | $28.25 | 47,283 | — | — |
| 2008-03-14 | $23.88 | $28.54 | 82,425 | — | — |
| 2008-03-13 | $24.36 | $29.11 | 48,658 | — | — |
| 2008-03-12 | $24.00 | $28.68 | 64,833 | — | — |
| 2008-03-11 | $24.72 | $29.54 | 82,492 | — | — |
| 2008-03-10 | $23.64 | $28.25 | 34,858 | — | — |
| 2008-03-07 | $24.00 | $28.68 | 75,942 | — | — |
| 2008-03-06 | $24.96 | $29.83 | 35,208 | — | — |
| 2008-03-05 | $25.20 | $30.12 | 68,842 | — | — |
| 2008-03-04 | $25.68 | $30.69 | 66,808 | — | — |
| 2008-03-03 | $25.20 | $30.12 | 62,100 | — | — |
| 2008-02-29 | $24.72 | $29.54 | 84,558 | — | — |
| 2008-02-28 | $26.16 | $31.26 | 87,308 | — | — |
| 2008-02-27 | $28.32 | $33.85 | 43,225 | — | — |
| 2008-02-26 | $28.08 | $33.56 | 59,558 | — | — |
| 2008-02-25 | $27.36 | $32.70 | 41,442 | — | — |
| 2008-02-22 | $27.36 | $32.70 | 36,733 | — | — |
| 2008-02-21 | $27.72 | $33.13 | 47,850 | — | — |
| 2008-02-20 | $27.00 | $32.27 | 32,667 | — | — |
| 2008-02-19 | $26.16 | $31.26 | 51,025 | — | — |
| 2008-02-15 | $26.88 | $32.12 | 54,075 | — | — |
| 2008-02-14 | $27.24 | $32.56 | 69,858 | — | — |
| 2008-02-13 | $26.16 | $31.26 | 57,158 | — | — |
| 2008-02-12 | $25.80 | $30.83 | 36,750 | — | — |
| 2008-02-11 | $25.92 | $30.98 | 64,417 | — | — |
| 2008-02-08 | $24.48 | $29.26 | 61,625 | — | — |
| 2008-02-07 | $24.12 | $28.83 | 58,175 | — | — |
| 2008-02-06 | $24.24 | $28.97 | 55,883 | — | — |
| 2008-02-05 | $23.88 | $28.54 | 73,025 | — | — |
| 2008-02-04 | $24.60 | $29.40 | 64,608 | — | — |
| 2008-02-01 | $24.48 | $29.26 | 111,675 | — | — |
| 2008-01-31 | $24.84 | $29.69 | 73,358 | — | — |
| 2008-01-30 | $25.44 | $30.40 | 85,625 | — | — |
| 2008-01-29 | $25.08 | $29.97 | 155,217 | — | — |
| 2008-01-28 | $25.92 | $30.98 | 141,600 | — | — |
| 2008-01-25 | $30.12 | $36.00 | 168,667 | — | — |
| 2008-01-24 | $30.00 | $35.85 | 131,450 | — | — |
| 2008-01-23 | $27.36 | $32.70 | 149,692 | — | — |
| 2008-01-22 | $28.08 | $33.56 | 112,400 | — | — |
| 2008-01-18 | $27.48 | $32.84 | 91,950 | — | — |
| 2008-01-17 | $27.72 | $33.13 | 102,433 | — | — |
| 2008-01-16 | $28.80 | $34.42 | 157,892 | — | — |
| 2008-01-15 | $25.20 | $30.12 | 150,108 | — | — |
| 2008-01-14 | $24.72 | $29.54 | 489,492 | — | — |
| 2008-01-11 | $27.84 | $33.27 | 41,808 | — | — |
| 2008-01-10 | $29.64 | $35.42 | 58,783 | — | — |
| 2008-01-09 | $29.16 | $34.85 | 76,842 | — | — |
| 2008-01-08 | $29.76 | $35.57 | 109,217 | — | — |
| 2008-01-07 | $30.00 | $35.85 | 50,308 | — | — |
| 2008-01-04 | $30.36 | $36.28 | 87,583 | — | — |
| 2008-01-03 | $32.64 | $39.01 | 99,758 | — | — |
| 2008-01-02 | $31.56 | $37.72 | 55,267 | — | — |