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
- 1997-11-21 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 | $8.74 | $8.74 | 189,800 | — | — |
| 2008-12-30 | $8.68 | $8.68 | 101,200 | — | — |
| 2008-12-29 | $8.58 | $8.58 | 130,600 | — | — |
| 2008-12-26 | $8.95 | $8.95 | 115,000 | — | — |
| 2008-12-24 | $8.35 | $8.35 | 93,200 | — | — |
| 2008-12-23 | $8.51 | $8.51 | 76,000 | — | — |
| 2008-12-22 | $8.37 | $8.37 | 108,000 | — | — |
| 2008-12-19 | $8.75 | $8.75 | 120,800 | — | — |
| 2008-12-18 | $8.47 | $8.47 | 64,400 | — | — |
| 2008-12-17 | $8.93 | $8.93 | 86,200 | — | — |
| 2008-12-16 | $8.90 | $8.90 | 107,000 | — | — |
| 2008-12-15 | $8.35 | $8.35 | 179,400 | — | — |
| 2008-12-12 | $9.07 | $9.07 | 91,800 | — | — |
| 2008-12-11 | $8.42 | $8.42 | 111,800 | — | — |
| 2008-12-10 | $8.41 | $8.41 | 73,800 | — | — |
| 2008-12-09 | $7.91 | $7.91 | 69,200 | — | — |
| 2008-12-08 | $8.41 | $8.41 | 123,400 | — | — |
| 2008-12-05 | $8.57 | $8.57 | 113,200 | — | — |
| 2008-12-04 | $9.35 | $9.35 | 100,400 | — | — |
| 2008-12-03 | $10.33 | $10.33 | 63,000 | — | — |
| 2008-12-02 | $10.33 | $10.33 | 63,000 | — | — |
| 2008-12-01 | $10.44 | $10.44 | 48,800 | — | — |
| 2008-11-28 | $11.38 | $11.38 | 41,400 | — | — |
| 2008-11-26 | $11.21 | $11.21 | 104,000 | — | — |
| 2008-11-25 | $9.76 | $9.76 | 148,400 | — | — |
| 2008-11-24 | $8.99 | $8.99 | 185,400 | — | — |
| 2008-11-21 | $8.57 | $8.57 | 185,000 | — | — |
| 2008-11-20 | $7.77 | $7.77 | 197,600 | — | — |
| 2008-11-19 | $8.81 | $8.81 | 121,000 | — | — |
| 2008-11-18 | $9.15 | $9.15 | 184,600 | — | — |
| 2008-11-17 | $8.30 | $8.30 | 245,800 | — | — |
| 2008-11-14 | $9.28 | $9.28 | 130,000 | — | — |
| 2008-11-13 | $10.06 | $10.06 | 132,800 | — | — |
| 2008-11-12 | $9.47 | $9.47 | 284,800 | — | — |
| 2008-11-11 | $11.76 | $11.76 | 108,200 | — | — |
| 2008-11-10 | $12.65 | $12.65 | 155,000 | — | — |
| 2008-11-07 | $12.93 | $12.93 | 120,400 | — | — |
| 2008-11-06 | $12.70 | $12.70 | 133,600 | — | — |
| 2008-11-05 | $14.53 | $14.53 | 56,800 | — | — |
| 2008-11-04 | $15.71 | $15.71 | 200,800 | — | — |
| 2008-11-03 | $15.00 | $15.00 | 194,200 | — | — |
| 2008-10-31 | $14.34 | $14.34 | 100,000 | — | — |
| 2008-10-30 | $14.28 | $14.28 | 61,600 | — | — |
| 2008-10-29 | $13.97 | $13.97 | 87,400 | — | — |
| 2008-10-28 | $12.16 | $12.16 | 146,000 | — | — |
| 2008-10-27 | $11.13 | $11.13 | 80,000 | — | — |
| 2008-10-24 | $12.99 | $12.99 | 64,800 | — | — |
| 2008-10-23 | $13.37 | $13.37 | 76,200 | — | — |
| 2008-10-22 | $14.26 | $14.26 | 113,800 | — | — |
| 2008-10-21 | $16.64 | $16.64 | 73,200 | — | — |
| 2008-10-20 | $17.32 | $17.32 | 44,000 | — | — |
| 2008-10-17 | $16.46 | $16.46 | 112,800 | — | — |
| 2008-10-16 | $16.23 | $16.23 | 161,000 | — | — |
| 2008-10-15 | $14.50 | $14.50 | 76,200 | — | — |
| 2008-10-14 | $16.47 | $16.47 | 68,000 | — | — |
| 2008-10-13 | $17.33 | $17.33 | 117,600 | — | — |
| 2008-10-10 | $15.49 | $15.49 | 250,600 | — | — |
| 2008-10-09 | $15.43 | $15.43 | 71,200 | — | — |
| 2008-10-08 | $16.00 | $16.00 | 114,600 | — | — |
| 2008-10-07 | $14.76 | $14.76 | 69,800 | — | — |
| 2008-10-06 | $15.62 | $15.62 | 241,200 | — | — |
| 2008-10-03 | $16.95 | $16.95 | 45,200 | — | — |
| 2008-10-02 | $17.48 | $17.48 | 75,000 | — | — |
| 2008-10-01 | $19.42 | $19.42 | 53,200 | — | — |
| 2008-09-30 | $19.64 | $19.64 | 68,200 | — | — |
| 2008-09-29 | $19.47 | $19.47 | 118,800 | — | — |
| 2008-09-26 | $19.98 | $19.98 | 51,000 | — | — |
| 2008-09-25 | $20.21 | $20.21 | 74,400 | — | — |
| 2008-09-24 | $20.29 | $20.29 | 65,200 | — | — |
| 2008-09-23 | $20.48 | $20.48 | 80,400 | — | — |
| 2008-09-22 | $21.36 | $21.36 | 102,000 | — | — |
| 2008-09-19 | $22.20 | $22.20 | 309,600 | — | — |
| 2008-09-18 | $21.50 | $21.50 | 211,000 | — | — |
| 2008-09-17 | $17.27 | $17.27 | 95,000 | — | — |
| 2008-09-16 | $17.88 | $17.88 | 237,800 | — | — |
| 2008-09-15 | $19.39 | $19.39 | 92,600 | — | — |
| 2008-09-12 | $21.13 | $21.13 | 79,200 | — | — |
| 2008-09-11 | $21.04 | $21.04 | 85,200 | — | — |
| 2008-09-10 | $21.75 | $21.75 | 79,800 | — | — |
| 2008-09-09 | $20.77 | $20.77 | 124,400 | — | — |
| 2008-09-08 | $22.35 | $22.35 | 44,800 | — | — |
| 2008-09-05 | $22.00 | $22.00 | 94,400 | — | — |
| 2008-09-04 | $22.75 | $22.75 | 73,400 | — | — |
| 2008-09-03 | $23.01 | $23.01 | 42,600 | — | — |
| 2008-09-02 | $23.33 | $23.33 | 80,400 | — | — |
| 2008-08-29 | $24.53 | $24.53 | 77,400 | — | — |
| 2008-08-28 | $25.98 | $25.98 | 36,200 | — | — |
| 2008-08-27 | $25.87 | $25.87 | 40,000 | — | — |
| 2008-08-26 | $25.15 | $25.15 | 118,000 | — | — |
| 2008-08-25 | $24.72 | $24.72 | 91,600 | — | — |
| 2008-08-22 | $25.58 | $25.58 | 36,800 | — | — |
| 2008-08-21 | $25.30 | $25.30 | 51,600 | — | — |
| 2008-08-20 | $25.14 | $25.14 | 64,400 | — | — |
| 2008-08-19 | $24.99 | $24.99 | 92,600 | — | — |
| 2008-08-18 | $24.19 | $24.19 | 72,200 | — | — |
| 2008-08-15 | $24.72 | $24.72 | 94,600 | — | — |
| 2008-08-14 | $25.49 | $25.49 | 46,000 | — | — |
| 2008-08-13 | $25.42 | $25.42 | 75,400 | — | — |
| 2008-08-12 | $24.31 | $24.31 | 55,600 | — | — |
| 2008-08-11 | $24.63 | $24.63 | 120,800 | — | — |
| 2008-08-08 | $23.84 | $23.84 | 197,800 | — | — |
| 2008-08-07 | $25.58 | $25.58 | 221,800 | — | — |
| 2008-08-06 | $24.07 | $24.07 | 74,000 | — | — |
| 2008-08-05 | $23.45 | $23.45 | 89,800 | — | — |
| 2008-08-04 | $23.19 | $23.19 | 100,200 | — | — |
| 2008-08-01 | $23.50 | $23.50 | 153,400 | — | — |
| 2008-07-31 | $23.51 | $23.51 | 99,800 | — | — |
| 2008-07-30 | $23.55 | $23.55 | 150,600 | — | — |
| 2008-07-29 | $23.26 | $23.26 | 57,600 | — | — |
| 2008-07-28 | $23.58 | $23.58 | 64,800 | — | — |
| 2008-07-25 | $24.12 | $24.12 | 72,200 | — | — |
| 2008-07-24 | $22.99 | $22.99 | 93,800 | — | — |
| 2008-07-23 | $23.12 | $23.12 | 127,000 | — | — |
| 2008-07-22 | $24.18 | $24.18 | 169,000 | — | — |
| 2008-07-21 | $25.01 | $25.01 | 168,800 | — | — |
| 2008-07-18 | $24.01 | $24.01 | 127,600 | — | — |
| 2008-07-17 | $23.39 | $23.39 | 197,000 | — | — |
| 2008-07-16 | $24.11 | $24.11 | 94,600 | — | — |
| 2008-07-15 | $23.87 | $23.87 | 157,600 | — | — |
| 2008-07-14 | $24.60 | $24.60 | 134,400 | — | — |
| 2008-07-11 | $25.06 | $25.06 | 163,000 | — | — |
| 2008-07-10 | $25.64 | $25.64 | 167,400 | — | — |
| 2008-07-09 | $25.90 | $25.90 | 258,400 | — | — |
| 2008-07-08 | $25.81 | $25.81 | 102,800 | — | — |
| 2008-07-07 | $25.83 | $25.83 | 201,600 | — | — |
| 2008-07-03 | $27.00 | $27.00 | 134,000 | — | — |
| 2008-07-02 | $27.39 | $27.39 | 115,200 | — | — |
| 2008-07-01 | $29.15 | $29.15 | 87,400 | — | — |
| 2008-06-30 | $29.47 | $29.47 | 146,200 | — | — |
| 2008-06-27 | $29.43 | $29.43 | 146,200 | — | — |
| 2008-06-26 | $29.28 | $29.28 | 118,600 | — | — |
| 2008-06-25 | $29.92 | $29.92 | 210,400 | — | — |
| 2008-06-24 | $31.18 | $31.18 | 116,000 | — | — |
| 2008-06-23 | $32.48 | $32.48 | 297,000 | — | — |
| 2008-06-20 | $31.46 | $31.46 | 130,600 | — | — |
| 2008-06-19 | $32.53 | $32.53 | 260,000 | — | — |
| 2008-06-18 | $31.94 | $31.94 | 430,600 | — | — |
| 2008-06-17 | $32.81 | $32.81 | 192,200 | — | — |
| 2008-06-16 | $31.81 | $31.81 | 120,800 | — | — |
| 2008-06-13 | $30.81 | $30.81 | 75,600 | — | — |
| 2008-06-12 | $30.76 | $30.76 | 74,400 | — | — |
| 2008-06-11 | $29.71 | $29.71 | 80,400 | — | — |
| 2008-06-10 | $30.22 | $30.22 | 137,600 | — | — |
| 2008-06-09 | $30.69 | $30.69 | 98,800 | — | — |
| 2008-06-06 | $31.23 | $31.23 | 137,200 | — | — |
| 2008-06-05 | $32.08 | $32.08 | 176,200 | — | — |
| 2008-06-04 | $29.51 | $29.51 | 141,400 | — | — |
| 2008-06-03 | $27.92 | $27.92 | 120,000 | — | — |
| 2008-06-02 | $27.87 | $27.87 | 46,400 | — | — |
| 2008-05-30 | $28.21 | $28.21 | 102,400 | — | — |
| 2008-05-29 | $28.31 | $28.31 | 128,400 | — | — |
| 2008-05-28 | $27.62 | $27.62 | 138,200 | — | — |
| 2008-05-27 | $27.33 | $27.33 | 137,800 | — | — |
| 2008-05-23 | $26.65 | $26.65 | 59,800 | — | — |
| 2008-05-22 | $27.15 | $27.15 | 72,400 | — | — |
| 2008-05-21 | $27.88 | $27.88 | 166,400 | — | — |
| 2008-05-20 | $28.16 | $28.16 | 114,400 | — | — |
| 2008-05-19 | $27.64 | $27.64 | 134,400 | — | — |
| 2008-05-16 | $27.78 | $27.78 | 143,600 | — | — |
| 2008-05-15 | $28.18 | $28.18 | 167,400 | — | — |
| 2008-05-14 | $28.42 | $28.42 | 377,400 | — | — |
| 2008-05-13 | $27.25 | $27.25 | 242,400 | — | — |
| 2008-05-12 | $26.51 | $26.51 | 330,600 | — | — |
| 2008-05-09 | $24.40 | $24.40 | 332,000 | — | — |
| 2008-05-08 | $21.71 | $21.71 | 121,400 | — | — |
| 2008-05-07 | $21.70 | $21.70 | 131,400 | — | — |
| 2008-05-06 | $22.23 | $22.23 | 192,000 | — | — |
| 2008-05-05 | $22.42 | $22.42 | 179,600 | — | — |
| 2008-05-02 | $23.40 | $23.40 | 108,000 | — | — |
| 2008-05-01 | $23.40 | $23.40 | 144,600 | — | — |
| 2008-04-30 | $24.21 | $24.21 | 149,800 | — | — |
| 2008-04-29 | $23.89 | $23.89 | 180,400 | — | — |
| 2008-04-28 | $23.58 | $23.58 | 201,400 | — | — |
| 2008-04-25 | $22.15 | $22.15 | 138,200 | — | — |
| 2008-04-24 | $21.90 | $21.90 | 143,000 | — | — |
| 2008-04-23 | $21.35 | $21.35 | 128,800 | — | — |
| 2008-04-22 | $21.43 | $21.43 | 123,000 | — | — |
| 2008-04-21 | $22.14 | $22.14 | 170,800 | — | — |
| 2008-04-18 | $22.47 | $22.47 | 107,600 | — | — |
| 2008-04-17 | $22.40 | $22.40 | 114,200 | — | — |
| 2008-04-16 | $22.35 | $22.35 | 190,400 | — | — |
| 2008-04-15 | $21.90 | $21.90 | 96,200 | — | — |
| 2008-04-14 | $21.18 | $21.18 | 107,600 | — | — |
| 2008-04-11 | $20.79 | $20.79 | 84,200 | — | — |
| 2008-04-10 | $21.15 | $21.15 | 132,600 | — | — |
| 2008-04-09 | $20.77 | $20.77 | 159,200 | — | — |
| 2008-04-08 | $21.88 | $21.88 | 142,200 | — | — |
| 2008-04-07 | $22.73 | $22.73 | 120,600 | — | — |
| 2008-04-04 | $23.49 | $23.49 | 75,400 | — | — |
| 2008-04-03 | $23.77 | $23.77 | 119,600 | — | — |
| 2008-04-02 | $23.71 | $23.71 | 114,200 | — | — |
| 2008-04-01 | $23.25 | $23.25 | 67,400 | — | — |
| 2008-03-31 | $22.71 | $22.71 | 82,600 | — | — |
| 2008-03-28 | $22.41 | $22.41 | 84,400 | — | — |
| 2008-03-27 | $22.71 | $22.71 | 68,600 | — | — |
| 2008-03-26 | $23.22 | $23.22 | 139,800 | — | — |
| 2008-03-25 | $23.08 | $23.08 | 185,200 | — | — |
| 2008-03-24 | $21.63 | $21.63 | 180,600 | — | — |
| 2008-03-20 | $21.22 | $21.22 | 175,800 | — | — |
| 2008-03-19 | $21.17 | $21.17 | 124,200 | — | — |
| 2008-03-18 | $21.90 | $21.90 | 120,400 | — | — |
| 2008-03-17 | $21.01 | $21.01 | 126,000 | — | — |
| 2008-03-14 | $22.95 | $22.95 | 206,000 | — | — |
| 2008-03-13 | $22.80 | $22.80 | 246,600 | — | — |
| 2008-03-12 | $20.70 | $20.70 | 176,200 | — | — |
| 2008-03-11 | $21.10 | $21.10 | 215,400 | — | — |
| 2008-03-10 | $20.62 | $20.62 | 183,800 | — | — |
| 2008-03-07 | $21.03 | $21.03 | 131,000 | — | — |
| 2008-03-06 | $21.36 | $21.36 | 139,600 | — | — |
| 2008-03-05 | $21.91 | $21.91 | 133,600 | — | — |
| 2008-03-04 | $21.86 | $21.86 | 233,400 | — | — |
| 2008-03-03 | $22.73 | $22.73 | 177,200 | — | — |
| 2008-02-29 | $24.07 | $24.07 | 186,600 | — | — |
| 2008-02-28 | $25.17 | $25.17 | 135,400 | — | — |
| 2008-02-27 | $24.96 | $24.96 | 195,200 | — | — |
| 2008-02-26 | $26.14 | $26.14 | 191,200 | — | — |
| 2008-02-25 | $23.42 | $23.42 | 107,800 | — | — |
| 2008-02-22 | $23.51 | $23.51 | 124,800 | — | — |
| 2008-02-21 | $24.01 | $24.01 | 164,600 | — | — |
| 2008-02-20 | $24.07 | $24.07 | 162,600 | — | — |
| 2008-02-19 | $24.09 | $24.09 | 239,600 | — | — |
| 2008-02-15 | $24.56 | $24.56 | 101,000 | — | — |
| 2008-02-14 | $24.55 | $24.55 | 145,200 | — | — |
| 2008-02-13 | $24.63 | $24.63 | 188,200 | — | — |
| 2008-02-12 | $24.66 | $24.66 | 227,600 | — | — |
| 2008-02-11 | $24.57 | $24.57 | 321,000 | — | — |
| 2008-02-08 | $23.71 | $23.71 | 581,800 | — | — |
| 2008-02-07 | $22.00 | $22.00 | 565,200 | — | — |
| 2008-02-06 | $23.27 | $23.27 | 189,200 | — | — |
| 2008-02-05 | $25.25 | $25.25 | 178,200 | — | — |
| 2008-02-04 | $27.76 | $27.76 | 76,600 | — | — |
| 2008-02-01 | $27.25 | $27.25 | 88,000 | — | — |
| 2008-01-31 | $26.42 | $26.42 | 87,200 | — | — |
| 2008-01-30 | $26.52 | $26.52 | 102,400 | — | — |
| 2008-01-29 | $26.76 | $26.76 | 67,600 | — | — |
| 2008-01-28 | $26.91 | $26.91 | 63,800 | — | — |
| 2008-01-25 | $26.99 | $26.99 | 122,600 | — | — |
| 2008-01-24 | $26.82 | $26.82 | 140,800 | — | — |
| 2008-01-23 | $27.52 | $27.52 | 197,200 | — | — |
| 2008-01-22 | $25.16 | $25.16 | 179,600 | — | — |
| 2008-01-18 | $26.40 | $26.40 | 257,600 | — | — |
| 2008-01-17 | $26.00 | $26.00 | 238,600 | — | — |
| 2008-01-16 | $28.20 | $28.20 | 144,400 | — | — |
| 2008-01-15 | $28.89 | $28.89 | 147,800 | — | — |
| 2008-01-14 | $30.53 | $30.53 | 130,200 | — | — |
| 2008-01-11 | $30.42 | $30.42 | 197,200 | — | — |
| 2008-01-10 | $30.25 | $30.25 | 325,600 | — | — |
| 2008-01-09 | $31.67 | $31.67 | 175,800 | — | — |
| 2008-01-08 | $31.29 | $31.29 | 148,600 | — | — |
| 2008-01-07 | $33.15 | $33.15 | 169,200 | — | — |
| 2008-01-04 | $32.56 | $32.56 | 390,600 | — | — |
| 2008-01-03 | $36.23 | $36.23 | 145,200 | — | — |
| 2008-01-02 | $36.81 | $36.81 | 130,400 | — | — |