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
- 1996-11-27 to 2026-09-09
- 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 | $8.69 | $26.77 | 168,200 | — | — |
| 2008-12-30 | $8.23 | $25.36 | 231,100 | — | — |
| 2008-12-29 | $7.28 | $22.43 | 266,100 | — | — |
| 2008-12-26 | $7.98 | $24.59 | 75,400 | — | — |
| 2008-12-24 | $7.50 | $23.11 | 236,800 | — | — |
| 2008-12-23 | $7.49 | $23.08 | 832,100 | — | — |
| 2008-12-22 | $8.00 | $24.65 | 249,000 | — | — |
| 2008-12-19 | $8.60 | $26.50 | 113,900 | — | — |
| 2008-12-18 | $8.80 | $27.11 | 123,000 | — | — |
| 2008-12-17 | $9.11 | $28.07 | 133,300 | — | — |
| 2008-12-16 | $8.72 | $26.87 | 66,700 | — | — |
| 2008-12-15 | $8.65 | $26.65 | 88,500 | — | — |
| 2008-12-12 | $8.82 | $27.17 | 70,300 | — | — |
| 2008-12-11 | $8.82 | $27.17 | 115,500 | — | — |
| 2008-12-10 | $8.99 | $27.70 | 144,300 | — | — |
| 2008-12-09 | $8.65 | $26.65 | 102,400 | — | — |
| 2008-12-08 | $8.84 | $27.24 | 87,800 | — | — |
| 2008-12-05 | $8.78 | $27.05 | 174,600 | — | — |
| 2008-12-04 | $9.20 | $28.34 | 102,300 | — | — |
| 2008-12-03 | $9.80 | $30.19 | 60,500 | — | — |
| 2008-12-02 | $9.70 | $29.89 | 87,400 | — | — |
| 2008-12-01 | $9.28 | $28.59 | 97,100 | — | — |
| 2008-11-28 | $10.15 | $31.27 | 58,800 | — | — |
| 2008-11-26 | $9.71 | $29.92 | 122,600 | — | — |
| 2008-11-25 | $9.01 | $27.76 | 191,000 | — | — |
| 2008-11-24 | $8.55 | $26.34 | 194,600 | — | — |
| 2008-11-21 | $7.48 | $23.05 | 142,500 | — | — |
| 2008-11-20 | $7.33 | $22.58 | 159,300 | — | — |
| 2008-11-19 | $7.67 | $23.63 | 134,000 | — | — |
| 2008-11-18 | $8.20 | $25.26 | 129,900 | — | — |
| 2008-11-17 | $8.59 | $26.47 | 140,300 | — | — |
| 2008-11-14 | $8.91 | $27.45 | 204,700 | — | — |
| 2008-11-13 | $9.42 | $29.02 | 307,400 | — | — |
| 2008-11-12 | $9.55 | $29.42 | 119,200 | — | — |
| 2008-11-11 | $10.24 | $31.55 | 94,200 | — | — |
| 2008-11-10 | $10.85 | $33.43 | 114,300 | — | — |
| 2008-11-07 | $11.21 | $34.54 | 86,600 | — | — |
| 2008-11-06 | $11.09 | $34.17 | 86,200 | — | — |
| 2008-11-05 | $11.60 | $35.74 | 93,100 | — | — |
| 2008-11-04 | $12.12 | $37.34 | 103,200 | — | — |
| 2008-11-03 | $12.80 | $39.44 | 86,300 | — | — |
| 2008-10-31 | $13.00 | $40.05 | 70,600 | — | — |
| 2008-10-30 | $13.08 | $39.30 | 89,700 | — | — |
| 2008-10-29 | $13.11 | $39.39 | 78,800 | — | — |
| 2008-10-28 | $12.50 | $37.56 | 131,600 | — | — |
| 2008-10-27 | $12.87 | $38.67 | 81,700 | — | — |
| 2008-10-24 | $14.10 | $42.37 | 97,600 | — | — |
| 2008-10-23 | $13.45 | $40.42 | 564,400 | — | — |
| 2008-10-22 | $13.90 | $41.77 | 56,500 | — | — |
| 2008-10-21 | $14.73 | $44.26 | 96,300 | — | — |
| 2008-10-20 | $15.00 | $45.07 | 89,800 | — | — |
| 2008-10-17 | $13.76 | $41.35 | 118,200 | — | — |
| 2008-10-16 | $12.81 | $38.49 | 151,000 | — | — |
| 2008-10-15 | $13.34 | $40.08 | 105,300 | — | — |
| 2008-10-14 | $13.67 | $41.08 | 389,900 | — | — |
| 2008-10-13 | $11.75 | $35.31 | 193,800 | — | — |
| 2008-10-10 | $8.97 | $26.95 | 143,900 | — | — |
| 2008-10-09 | $9.00 | $27.04 | 178,000 | — | — |
| 2008-10-08 | $9.59 | $28.82 | 798,400 | — | — |
| 2008-10-07 | $10.25 | $30.80 | 157,100 | — | — |
| 2008-10-06 | $11.00 | $33.05 | 170,400 | — | — |
| 2008-10-03 | $12.77 | $38.37 | 61,600 | — | — |
| 2008-10-02 | $13.03 | $39.15 | 56,900 | — | — |
| 2008-10-01 | $14.27 | $42.88 | 19,200 | — | — |
| 2008-09-30 | $14.29 | $42.94 | 12,900 | — | — |
| 2008-09-29 | $14.15 | $42.52 | 66,100 | — | — |
| 2008-09-26 | $15.20 | $45.67 | 55,100 | — | — |
| 2008-09-25 | $15.15 | $45.52 | 319,200 | — | — |
| 2008-09-24 | $14.85 | $44.62 | 34,300 | — | — |
| 2008-09-23 | $15.50 | $46.58 | 285,400 | — | — |
| 2008-09-22 | $15.00 | $45.07 | 47,400 | — | — |
| 2008-09-19 | $15.39 | $46.24 | 120,600 | — | — |
| 2008-09-18 | $12.40 | $37.26 | 291,700 | — | — |
| 2008-09-17 | $12.41 | $37.29 | 499,600 | — | — |
| 2008-09-16 | $13.86 | $41.65 | 280,000 | — | — |
| 2008-09-15 | $14.52 | $43.63 | 54,400 | — | — |
| 2008-09-12 | $15.97 | $47.99 | 83,700 | — | — |
| 2008-09-11 | $15.52 | $46.64 | 67,900 | — | — |
| 2008-09-10 | $15.74 | $47.30 | 83,400 | — | — |
| 2008-09-09 | $15.84 | $47.60 | 164,500 | — | — |
| 2008-09-08 | $16.21 | $48.71 | 48,800 | — | — |
| 2008-09-05 | $16.60 | $49.88 | 98,200 | — | — |
| 2008-09-04 | $16.66 | $50.06 | 51,900 | — | — |
| 2008-09-03 | $17.17 | $51.59 | 52,500 | — | — |
| 2008-09-02 | $17.57 | $52.80 | 49,400 | — | — |
| 2008-08-29 | $18.20 | $54.69 | 57,200 | — | — |
| 2008-08-28 | $18.14 | $54.51 | 74,100 | — | — |
| 2008-08-27 | $18.02 | $54.15 | 191,000 | — | — |
| 2008-08-26 | $18.23 | $54.78 | 45,200 | — | — |
| 2008-08-25 | $18.24 | $54.81 | 20,200 | — | — |
| 2008-08-22 | $18.36 | $55.17 | 30,300 | — | — |
| 2008-08-21 | $18.46 | $55.47 | 34,200 | — | — |
| 2008-08-20 | $18.38 | $55.23 | 22,700 | — | — |
| 2008-08-19 | $18.60 | $55.89 | 18,400 | — | — |
| 2008-08-18 | $19.00 | $57.09 | 40,600 | — | — |
| 2008-08-15 | $19.09 | $57.36 | 68,400 | — | — |
| 2008-08-14 | $18.90 | $56.79 | 65,200 | — | — |
| 2008-08-13 | $18.50 | $55.59 | 107,500 | — | — |
| 2008-08-12 | $18.01 | $54.12 | 36,000 | — | — |
| 2008-08-11 | $17.90 | $53.79 | 60,000 | — | — |
| 2008-08-08 | $18.47 | $55.50 | 76,500 | — | — |
| 2008-08-07 | $18.84 | $56.61 | 42,500 | — | — |
| 2008-08-06 | $18.75 | $56.34 | 143,200 | — | — |
| 2008-08-05 | $18.40 | $55.29 | 76,600 | — | — |
| 2008-08-04 | $18.37 | $54.25 | 49,900 | — | — |
| 2008-08-01 | $18.63 | $55.02 | 138,700 | — | — |
| 2008-07-31 | $18.48 | $54.58 | 98,000 | — | — |
| 2008-07-30 | $18.56 | $54.81 | 111,400 | — | — |
| 2008-07-29 | $17.84 | $52.69 | 121,000 | — | — |
| 2008-07-28 | $17.30 | $51.09 | 140,400 | — | — |
| 2008-07-25 | $16.55 | $48.88 | 36,000 | — | — |
| 2008-07-24 | $16.55 | $48.88 | 48,000 | — | — |
| 2008-07-23 | $16.54 | $48.85 | 102,900 | — | — |
| 2008-07-22 | $16.25 | $47.99 | 151,300 | — | — |
| 2008-07-21 | $16.20 | $47.84 | 65,700 | — | — |
| 2008-07-18 | $15.60 | $46.07 | 144,700 | — | — |
| 2008-07-17 | $16.05 | $47.40 | 103,700 | — | — |
| 2008-07-16 | $16.70 | $49.32 | 106,900 | — | — |
| 2008-07-15 | $16.93 | $50.00 | 114,300 | — | — |
| 2008-07-14 | $17.51 | $51.71 | 75,100 | — | — |
| 2008-07-11 | $17.65 | $52.13 | 49,000 | — | — |
| 2008-07-10 | $17.43 | $51.48 | 113,700 | — | — |
| 2008-07-09 | $17.34 | $51.21 | 143,600 | — | — |
| 2008-07-08 | $17.25 | $50.94 | 103,500 | — | — |
| 2008-07-07 | $17.71 | $52.30 | 243,400 | — | — |
| 2008-07-03 | $17.75 | $52.42 | 93,500 | — | — |
| 2008-07-02 | $18.56 | $54.81 | 78,400 | — | — |
| 2008-07-01 | $18.70 | $55.23 | 189,200 | — | — |
| 2008-06-30 | $18.45 | $54.49 | 43,900 | — | — |
| 2008-06-27 | $18.69 | $55.20 | 38,300 | — | — |
| 2008-06-26 | $18.91 | $55.85 | 58,100 | — | — |
| 2008-06-25 | $19.22 | $56.76 | 14,000 | — | — |
| 2008-06-24 | $19.34 | $57.12 | 43,700 | — | — |
| 2008-06-23 | $19.40 | $57.29 | 29,000 | — | — |
| 2008-06-20 | $19.15 | $56.56 | 65,900 | — | — |
| 2008-06-19 | $19.36 | $57.18 | 36,100 | — | — |
| 2008-06-18 | $19.88 | $58.71 | 19,500 | — | — |
| 2008-06-17 | $20.03 | $59.16 | 29,200 | — | — |
| 2008-06-16 | $20.10 | $59.36 | 74,100 | — | — |
| 2008-06-13 | $19.58 | $57.83 | 43,800 | — | — |
| 2008-06-12 | $19.18 | $56.64 | 80,500 | — | — |
| 2008-06-11 | $19.80 | $58.48 | 23,100 | — | — |
| 2008-06-10 | $19.96 | $58.95 | 63,500 | — | — |
| 2008-06-09 | $20.96 | $61.90 | 27,600 | — | — |
| 2008-06-06 | $21.27 | $62.82 | 26,800 | — | — |
| 2008-06-05 | $21.47 | $63.41 | 52,300 | — | — |
| 2008-06-04 | $21.13 | $62.40 | 83,300 | — | — |
| 2008-06-03 | $21.30 | $62.91 | 79,000 | — | — |
| 2008-06-02 | $20.75 | $61.28 | 126,100 | — | — |
| 2008-05-30 | $21.09 | $62.29 | 101,700 | — | — |
| 2008-05-29 | $20.75 | $61.28 | 147,500 | — | — |
| 2008-05-28 | $20.36 | $60.13 | 133,800 | — | — |
| 2008-05-27 | $19.62 | $57.94 | 86,500 | — | — |
| 2008-05-23 | $19.36 | $57.18 | 33,500 | — | — |
| 2008-05-22 | $19.10 | $56.41 | 79,100 | — | — |
| 2008-05-21 | $19.81 | $58.51 | 54,400 | — | — |
| 2008-05-20 | $20.04 | $59.18 | 134,600 | — | — |
| 2008-05-19 | $19.20 | $56.70 | 119,900 | — | — |
| 2008-05-16 | $18.60 | $54.93 | 187,100 | — | — |
| 2008-05-15 | $18.06 | $53.34 | 304,900 | — | — |
| 2008-05-14 | $18.05 | $53.31 | 196,400 | — | — |
| 2008-05-13 | $18.76 | $55.40 | 110,500 | — | — |
| 2008-05-12 | $19.26 | $56.88 | 47,100 | — | — |
| 2008-05-09 | $19.20 | $56.70 | 31,100 | — | — |
| 2008-05-08 | $19.30 | $57.00 | 27,400 | — | — |
| 2008-05-07 | $19.25 | $56.85 | 67,100 | — | — |
| 2008-05-06 | $19.75 | $57.44 | 79,900 | — | — |
| 2008-05-05 | $18.99 | $55.23 | 47,400 | — | — |
| 2008-05-02 | $19.06 | $55.44 | 68,300 | — | — |
| 2008-05-01 | $19.16 | $55.73 | 95,400 | — | — |
| 2008-04-30 | $19.24 | $55.96 | 75,800 | — | — |
| 2008-04-29 | $19.60 | $57.01 | 26,600 | — | — |
| 2008-04-28 | $19.78 | $57.53 | 31,600 | — | — |
| 2008-04-25 | $20.00 | $58.17 | 23,100 | — | — |
| 2008-04-24 | $20.04 | $58.29 | 17,800 | — | — |
| 2008-04-23 | $20.05 | $58.31 | 19,700 | — | — |
| 2008-04-22 | $20.47 | $59.54 | 36,500 | — | — |
| 2008-04-21 | $20.39 | $59.30 | 20,100 | — | — |
| 2008-04-18 | $20.25 | $58.90 | 95,700 | — | — |
| 2008-04-17 | $19.65 | $57.15 | 54,200 | — | — |
| 2008-04-16 | $19.20 | $55.84 | 51,600 | — | — |
| 2008-04-15 | $19.00 | $55.26 | 189,000 | — | — |
| 2008-04-14 | $19.32 | $56.19 | 25,600 | — | — |
| 2008-04-11 | $19.57 | $56.92 | 13,500 | — | — |
| 2008-04-10 | $19.90 | $57.88 | 29,700 | — | — |
| 2008-04-09 | $20.08 | $58.40 | 27,400 | — | — |
| 2008-04-08 | $20.37 | $59.25 | 34,300 | — | — |
| 2008-04-07 | $20.31 | $59.07 | 80,600 | — | — |
| 2008-04-04 | $19.94 | $57.99 | 32,600 | — | — |
| 2008-04-03 | $19.85 | $57.73 | 30,200 | — | — |
| 2008-04-02 | $19.34 | $56.25 | 20,400 | — | — |
| 2008-04-01 | $19.45 | $56.57 | 56,500 | — | — |
| 2008-03-31 | $18.84 | $54.80 | 95,800 | — | — |
| 2008-03-28 | $19.45 | $56.57 | 34,500 | — | — |
| 2008-03-27 | $20.18 | $58.69 | 21,500 | — | — |
| 2008-03-26 | $20.20 | $58.75 | 33,600 | — | — |
| 2008-03-25 | $19.86 | $57.76 | 109,900 | — | — |
| 2008-03-24 | $20.25 | $58.90 | 67,300 | — | — |
| 2008-03-20 | $20.20 | $58.75 | 94,700 | — | — |
| 2008-03-19 | $18.92 | $55.03 | 62,100 | — | — |
| 2008-03-18 | $18.87 | $54.88 | 26,000 | — | — |
| 2008-03-17 | $18.79 | $54.65 | 43,900 | — | — |
| 2008-03-14 | $19.35 | $56.28 | 43,200 | — | — |
| 2008-03-13 | $20.08 | $58.40 | 53,900 | — | — |
| 2008-03-12 | $20.19 | $58.72 | 45,400 | — | — |
| 2008-03-11 | $20.42 | $59.39 | 38,000 | — | — |
| 2008-03-10 | $20.14 | $58.58 | 92,900 | — | — |
| 2008-03-07 | $20.43 | $59.42 | 18,600 | — | — |
| 2008-03-06 | $20.66 | $60.09 | 58,500 | — | — |
| 2008-03-05 | $20.62 | $59.97 | 34,100 | — | — |
| 2008-03-04 | $21.05 | $61.22 | 97,300 | — | — |
| 2008-03-03 | $21.76 | $63.29 | 35,600 | — | — |
| 2008-02-29 | $21.50 | $62.53 | 61,200 | — | — |
| 2008-02-28 | $21.84 | $63.52 | 38,900 | — | — |
| 2008-02-27 | $21.94 | $63.81 | 46,200 | — | — |
| 2008-02-26 | $21.84 | $63.52 | 33,100 | — | — |
| 2008-02-25 | $22.03 | $64.07 | 70,300 | — | — |
| 2008-02-22 | $21.38 | $62.18 | 24,400 | — | — |
| 2008-02-21 | $21.43 | $62.33 | 64,500 | — | — |
| 2008-02-20 | $21.81 | $63.43 | 89,700 | — | — |
| 2008-02-19 | $21.33 | $62.04 | 43,600 | — | — |
| 2008-02-15 | $21.20 | $61.66 | 47,500 | — | — |
| 2008-02-14 | $21.19 | $61.63 | 199,300 | — | — |
| 2008-02-13 | $20.50 | $59.62 | 67,100 | — | — |
| 2008-02-12 | $20.29 | $59.01 | 44,700 | — | — |
| 2008-02-11 | $20.47 | $59.54 | 78,600 | — | — |
| 2008-02-08 | $20.73 | $60.29 | 239,100 | — | — |
| 2008-02-07 | $20.92 | $60.85 | 76,200 | — | — |
| 2008-02-06 | $20.75 | $60.35 | 32,600 | — | — |
| 2008-02-05 | $20.83 | $60.58 | 220,100 | — | — |
| 2008-02-04 | $21.58 | $61.94 | 150,900 | — | — |
| 2008-02-01 | $21.73 | $62.37 | 151,500 | — | — |
| 2008-01-31 | $21.42 | $61.48 | 51,400 | — | — |
| 2008-01-30 | $21.35 | $61.28 | 107,100 | — | — |
| 2008-01-29 | $21.38 | $61.36 | 104,200 | — | — |
| 2008-01-28 | $21.37 | $61.33 | 18,200 | — | — |
| 2008-01-25 | $21.75 | $62.42 | 31,500 | — | — |
| 2008-01-24 | $21.89 | $62.83 | 90,700 | — | — |
| 2008-01-23 | $21.84 | $62.68 | 181,900 | — | — |
| 2008-01-22 | $22.42 | $64.35 | 120,400 | — | — |
| 2008-01-18 | $22.18 | $63.66 | 119,400 | — | — |
| 2008-01-17 | $22.35 | $64.15 | 57,600 | — | — |
| 2008-01-16 | $22.67 | $65.06 | 105,100 | — | — |
| 2008-01-15 | $23.09 | $66.27 | 42,900 | — | — |
| 2008-01-14 | $23.36 | $67.04 | 20,000 | — | — |
| 2008-01-11 | $22.92 | $65.78 | 25,400 | — | — |
| 2008-01-10 | $23.19 | $66.56 | 30,600 | — | — |
| 2008-01-09 | $23.35 | $67.02 | 66,400 | — | — |
| 2008-01-08 | $23.40 | $67.16 | 35,000 | — | — |
| 2008-01-07 | $23.30 | $66.87 | 106,300 | — | — |
| 2008-01-04 | $23.91 | $68.62 | 58,900 | — | — |
| 2008-01-03 | $24.68 | $70.83 | 50,600 | — | — |
| 2008-01-02 | $24.44 | $70.14 | 86,100 | — | — |