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 | $7.39 | $8.64 | 1,586,300 | — | — |
| 2008-12-30 | $6.85 | $8.01 | 1,601,400 | — | — |
| 2008-12-29 | $6.90 | $8.06 | 1,039,700 | — | — |
| 2008-12-26 | $7.20 | $8.41 | 399,800 | — | — |
| 2008-12-24 | $7.28 | $8.51 | 463,300 | — | — |
| 2008-12-23 | $7.03 | $8.22 | 1,012,300 | — | — |
| 2008-12-22 | $7.73 | $9.03 | 614,300 | — | — |
| 2008-12-19 | $8.23 | $9.62 | 1,618,300 | — | — |
| 2008-12-18 | $7.81 | $9.13 | 929,200 | — | — |
| 2008-12-17 | $7.74 | $9.05 | 1,591,700 | — | — |
| 2008-12-16 | $7.20 | $8.41 | 1,306,900 | — | — |
| 2008-12-15 | $6.74 | $7.88 | 830,000 | — | — |
| 2008-12-12 | $7.31 | $8.54 | 914,400 | — | — |
| 2008-12-11 | $6.91 | $8.08 | 801,700 | — | — |
| 2008-12-10 | $7.73 | $9.03 | 969,300 | — | — |
| 2008-12-09 | $7.58 | $8.86 | 1,476,600 | — | — |
| 2008-12-08 | $8.13 | $9.50 | 1,620,300 | — | — |
| 2008-12-05 | $7.45 | $8.71 | 972,200 | — | — |
| 2008-12-04 | $7.03 | $8.22 | 841,200 | — | — |
| 2008-12-03 | $7.28 | $8.51 | 872,000 | — | — |
| 2008-12-02 | $6.89 | $8.05 | 1,209,400 | — | — |
| 2008-12-01 | $6.48 | $7.57 | 1,111,500 | — | — |
| 2008-11-28 | $7.50 | $8.76 | 791,200 | — | — |
| 2008-11-26 | $7.37 | $8.61 | 1,053,600 | — | — |
| 2008-11-25 | $6.80 | $7.95 | 2,282,400 | — | — |
| 2008-11-24 | $6.36 | $7.43 | 2,028,200 | — | — |
| 2008-11-21 | $6.02 | $7.04 | 1,867,400 | — | — |
| 2008-11-20 | $5.76 | $6.73 | 2,698,800 | — | — |
| 2008-11-19 | $6.33 | $7.40 | 1,533,800 | — | — |
| 2008-11-18 | $7.41 | $8.66 | 1,148,200 | — | — |
| 2008-11-17 | $7.73 | $9.03 | 1,006,900 | — | — |
| 2008-11-14 | $8.16 | $9.54 | 1,315,700 | — | — |
| 2008-11-13 | $8.68 | $10.14 | 2,112,400 | — | — |
| 2008-11-12 | $8.18 | $9.56 | 1,540,600 | — | — |
| 2008-11-11 | $9.37 | $10.95 | 614,600 | — | — |
| 2008-11-10 | $9.82 | $11.48 | 893,300 | — | — |
| 2008-11-07 | $9.97 | $11.65 | 891,700 | — | — |
| 2008-11-06 | $9.85 | $11.51 | 1,475,900 | — | — |
| 2008-11-05 | $10.55 | $12.33 | 1,829,000 | — | — |
| 2008-11-04 | $12.56 | $14.68 | 1,556,600 | — | — |
| 2008-11-03 | $12.93 | $15.11 | 1,234,100 | — | — |
| 2008-10-31 | $13.20 | $15.43 | 1,657,400 | — | — |
| 2008-10-30 | $12.90 | $15.08 | 1,810,100 | — | — |
| 2008-10-29 | $11.52 | $13.46 | 2,584,600 | — | — |
| 2008-10-28 | $10.08 | $11.78 | 2,610,800 | — | — |
| 2008-10-27 | $8.48 | $9.91 | 1,569,400 | — | — |
| 2008-10-24 | $9.15 | $10.69 | 2,120,600 | — | — |
| 2008-10-23 | $10.10 | $11.80 | 1,626,600 | — | — |
| 2008-10-22 | $10.20 | $11.92 | 2,101,200 | — | — |
| 2008-10-21 | $10.63 | $12.42 | 3,291,000 | — | — |
| 2008-10-20 | $9.85 | $11.51 | 1,485,500 | — | — |
| 2008-10-17 | $9.13 | $10.67 | 1,999,900 | — | — |
| 2008-10-16 | $8.98 | $10.49 | 2,926,600 | — | — |
| 2008-10-15 | $8.49 | $9.92 | 981,800 | — | — |
| 2008-10-14 | $10.00 | $11.69 | 1,305,000 | — | — |
| 2008-10-13 | $10.54 | $12.32 | 1,835,100 | — | — |
| 2008-10-10 | $8.96 | $10.47 | 3,141,300 | — | — |
| 2008-10-09 | $8.67 | $10.13 | 2,947,400 | — | — |
| 2008-10-08 | $9.33 | $10.90 | 3,648,100 | — | — |
| 2008-10-07 | $9.51 | $11.11 | 3,948,100 | — | — |
| 2008-10-06 | $10.19 | $11.91 | 3,133,400 | — | — |
| 2008-10-03 | $10.56 | $12.34 | 3,313,300 | — | — |
| 2008-10-02 | $11.23 | $13.12 | 1,653,800 | — | — |
| 2008-10-01 | $13.03 | $15.23 | 988,200 | — | — |
| 2008-09-30 | $13.69 | $16.00 | 2,677,600 | — | — |
| 2008-09-29 | $13.36 | $15.61 | 2,394,000 | — | — |
| 2008-09-26 | $15.21 | $17.77 | 1,471,100 | — | — |
| 2008-09-25 | $16.16 | $18.88 | 929,400 | — | — |
| 2008-09-24 | $16.37 | $19.13 | 1,043,400 | — | — |
| 2008-09-23 | $16.87 | $19.71 | 582,100 | — | — |
| 2008-09-22 | $17.48 | $20.43 | 727,800 | — | — |
| 2008-09-19 | $18.97 | $22.17 | 2,090,800 | — | — |
| 2008-09-18 | $17.78 | $20.78 | 2,319,800 | — | — |
| 2008-09-17 | $16.38 | $19.14 | 2,115,300 | — | — |
| 2008-09-16 | $18.00 | $21.04 | 2,173,600 | — | — |
| 2008-09-15 | $18.02 | $21.06 | 1,318,300 | — | — |
| 2008-09-12 | $18.82 | $21.99 | 845,500 | — | — |
| 2008-09-11 | $18.52 | $21.64 | 918,000 | — | — |
| 2008-09-10 | $18.24 | $21.32 | 982,900 | — | — |
| 2008-09-09 | $17.97 | $21.00 | 1,186,000 | — | — |
| 2008-09-08 | $19.12 | $22.34 | 925,400 | — | — |
| 2008-09-05 | $19.05 | $22.26 | 1,337,900 | — | — |
| 2008-09-04 | $19.52 | $22.81 | 857,700 | — | — |
| 2008-09-03 | $20.92 | $24.45 | 628,200 | — | — |
| 2008-09-02 | $20.68 | $24.17 | 638,300 | — | — |
| 2008-08-29 | $20.78 | $24.28 | 432,900 | — | — |
| 2008-08-28 | $21.43 | $25.04 | 740,700 | — | — |
| 2008-08-27 | $20.35 | $23.78 | 526,800 | — | — |
| 2008-08-26 | $20.04 | $23.42 | 929,900 | — | — |
| 2008-08-25 | $19.87 | $23.22 | 804,300 | — | — |
| 2008-08-22 | $20.09 | $23.48 | 548,000 | — | — |
| 2008-08-21 | $19.50 | $22.79 | 553,600 | — | — |
| 2008-08-20 | $19.19 | $22.43 | 443,800 | — | — |
| 2008-08-19 | $19.20 | $22.44 | 446,600 | — | — |
| 2008-08-18 | $19.58 | $22.88 | 478,800 | — | — |
| 2008-08-15 | $20.13 | $23.52 | 1,102,600 | — | — |
| 2008-08-14 | $20.47 | $23.92 | 1,191,000 | — | — |
| 2008-08-13 | $20.44 | $23.89 | 792,900 | — | — |
| 2008-08-12 | $20.24 | $23.65 | 711,600 | — | — |
| 2008-08-11 | $20.65 | $24.13 | 1,060,600 | — | — |
| 2008-08-08 | $20.06 | $23.44 | 859,700 | — | — |
| 2008-08-07 | $18.76 | $21.92 | 676,600 | — | — |
| 2008-08-06 | $18.95 | $22.15 | 648,900 | — | — |
| 2008-08-05 | $18.81 | $21.98 | 598,700 | — | — |
| 2008-08-04 | $18.44 | $21.55 | 588,100 | — | — |
| 2008-08-01 | $18.73 | $21.89 | 435,900 | — | — |
| 2008-07-31 | $18.98 | $22.18 | 640,200 | — | — |
| 2008-07-30 | $19.76 | $23.09 | 735,100 | — | — |
| 2008-07-29 | $19.25 | $22.50 | 650,300 | — | — |
| 2008-07-28 | $18.60 | $21.74 | 729,000 | — | — |
| 2008-07-25 | $18.93 | $22.12 | 1,107,600 | — | — |
| 2008-07-24 | $18.77 | $21.93 | 1,188,200 | — | — |
| 2008-07-23 | $19.92 | $23.28 | 1,709,400 | — | — |
| 2008-07-22 | $20.80 | $24.31 | 2,477,800 | — | — |
| 2008-07-21 | $19.86 | $23.21 | 1,501,000 | — | — |
| 2008-07-18 | $19.28 | $22.53 | 701,700 | — | — |
| 2008-07-17 | $19.52 | $22.81 | 1,445,700 | — | — |
| 2008-07-16 | $19.24 | $22.48 | 1,254,700 | — | — |
| 2008-07-15 | $17.68 | $20.66 | 1,046,700 | — | — |
| 2008-07-14 | $18.11 | $21.16 | 922,600 | — | — |
| 2008-07-11 | $17.92 | $20.94 | 1,383,000 | — | — |
| 2008-07-10 | $18.52 | $21.64 | 1,486,900 | — | — |
| 2008-07-09 | $18.01 | $21.05 | 1,203,700 | — | — |
| 2008-07-08 | $18.43 | $21.54 | 1,689,800 | — | — |
| 2008-07-07 | $17.77 | $20.77 | 992,800 | — | — |
| 2008-07-03 | $17.69 | $20.67 | 770,800 | — | — |
| 2008-07-02 | $17.67 | $20.65 | 1,214,700 | — | — |
| 2008-07-01 | $19.30 | $22.55 | 924,600 | — | — |
| 2008-06-30 | $19.30 | $22.55 | 1,198,900 | — | — |
| 2008-06-27 | $19.25 | $22.50 | 1,382,500 | — | — |
| 2008-06-26 | $19.12 | $22.34 | 775,900 | — | — |
| 2008-06-25 | $19.98 | $23.35 | 2,160,900 | — | — |
| 2008-06-24 | $21.01 | $24.55 | 796,300 | — | — |
| 2008-06-23 | $21.55 | $25.18 | 879,500 | — | — |
| 2008-06-20 | $21.71 | $25.37 | 1,094,900 | — | — |
| 2008-06-19 | $22.56 | $26.36 | 663,500 | — | — |
| 2008-06-18 | $21.69 | $25.35 | 686,600 | — | — |
| 2008-06-17 | $22.14 | $25.87 | 607,700 | — | — |
| 2008-06-16 | $22.80 | $26.64 | 851,200 | — | — |
| 2008-06-13 | $22.91 | $26.77 | 965,700 | — | — |
| 2008-06-12 | $21.81 | $25.49 | 1,571,500 | — | — |
| 2008-06-11 | $21.64 | $25.29 | 1,061,800 | — | — |
| 2008-06-10 | $22.54 | $26.34 | 1,362,200 | — | — |
| 2008-06-09 | $23.40 | $27.35 | 1,189,000 | — | — |
| 2008-06-06 | $23.61 | $27.59 | 1,605,200 | — | — |
| 2008-06-05 | $25.47 | $29.76 | 763,100 | — | — |
| 2008-06-04 | $24.82 | $29.01 | 742,800 | — | — |
| 2008-06-03 | $24.64 | $28.79 | 1,443,300 | — | — |
| 2008-06-02 | $25.20 | $29.45 | 2,508,200 | — | — |
| 2008-05-30 | $26.46 | $30.92 | 3,760,800 | — | — |
| 2008-05-29 | $23.57 | $27.54 | 1,291,300 | — | — |
| 2008-05-28 | $22.96 | $26.83 | 862,200 | — | — |
| 2008-05-27 | $23.34 | $27.28 | 720,800 | — | — |
| 2008-05-23 | $23.00 | $26.88 | 1,016,200 | — | — |
| 2008-05-22 | $22.53 | $26.33 | 727,000 | — | — |
| 2008-05-21 | $22.68 | $26.50 | 1,134,800 | — | — |
| 2008-05-20 | $23.06 | $26.95 | 1,304,000 | — | — |
| 2008-05-19 | $23.33 | $27.26 | 1,935,100 | — | — |
| 2008-05-16 | $22.22 | $25.97 | 1,107,100 | — | — |
| 2008-05-15 | $22.12 | $25.85 | 4,188,800 | — | — |
| 2008-05-14 | $21.62 | $25.27 | 642,600 | — | — |
| 2008-05-13 | $21.86 | $25.55 | 769,600 | — | — |
| 2008-05-12 | $21.69 | $25.35 | 423,100 | — | — |
| 2008-05-09 | $21.61 | $25.25 | 650,100 | — | — |
| 2008-05-08 | $21.09 | $24.65 | 922,300 | — | — |
| 2008-05-07 | $21.49 | $25.11 | 840,600 | — | — |
| 2008-05-06 | $22.15 | $25.88 | 436,800 | — | — |
| 2008-05-05 | $22.10 | $25.83 | 476,900 | — | — |
| 2008-05-02 | $22.33 | $26.10 | 540,500 | — | — |
| 2008-05-01 | $22.61 | $26.42 | 563,400 | — | — |
| 2008-04-30 | $22.38 | $26.15 | 912,500 | — | — |
| 2008-04-29 | $22.18 | $25.92 | 827,700 | — | — |
| 2008-04-28 | $22.69 | $26.52 | 1,020,000 | — | — |
| 2008-04-25 | $22.95 | $26.82 | 1,110,600 | — | — |
| 2008-04-24 | $22.24 | $25.99 | 1,138,800 | — | — |
| 2008-04-23 | $22.54 | $26.34 | 1,109,300 | — | — |
| 2008-04-22 | $22.74 | $26.57 | 2,938,400 | — | — |
| 2008-04-21 | $20.08 | $23.47 | 1,111,900 | — | — |
| 2008-04-18 | $19.26 | $22.51 | 986,100 | — | — |
| 2008-04-17 | $18.53 | $21.65 | 875,900 | — | — |
| 2008-04-16 | $18.96 | $22.16 | 764,000 | — | — |
| 2008-04-15 | $19.07 | $22.29 | 560,000 | — | — |
| 2008-04-14 | $18.45 | $21.56 | 609,700 | — | — |
| 2008-04-11 | $19.09 | $22.31 | 998,400 | — | — |
| 2008-04-10 | $20.05 | $23.43 | 530,800 | — | — |
| 2008-04-09 | $20.00 | $23.37 | 707,700 | — | — |
| 2008-04-08 | $20.06 | $23.44 | 409,600 | — | — |
| 2008-04-07 | $20.01 | $23.38 | 726,400 | — | — |
| 2008-04-04 | $19.97 | $23.34 | 849,200 | — | — |
| 2008-04-03 | $20.30 | $23.72 | 406,900 | — | — |
| 2008-04-02 | $20.49 | $23.95 | 440,700 | — | — |
| 2008-04-01 | $20.01 | $23.38 | 843,900 | — | — |
| 2008-03-31 | $19.11 | $22.33 | 866,800 | — | — |
| 2008-03-28 | $19.63 | $22.94 | 617,100 | — | — |
| 2008-03-27 | $19.94 | $23.30 | 539,200 | — | — |
| 2008-03-26 | $20.51 | $23.97 | 425,300 | — | — |
| 2008-03-25 | $20.68 | $24.17 | 706,500 | — | — |
| 2008-03-24 | $20.91 | $24.44 | 521,800 | — | — |
| 2008-03-20 | $20.14 | $23.54 | 1,443,600 | — | — |
| 2008-03-19 | $20.05 | $23.43 | 745,200 | — | — |
| 2008-03-18 | $20.23 | $23.64 | 725,200 | — | — |
| 2008-03-17 | $18.99 | $22.19 | 723,500 | — | — |
| 2008-03-14 | $19.56 | $22.86 | 911,000 | — | — |
| 2008-03-13 | $20.16 | $23.56 | 641,300 | — | — |
| 2008-03-12 | $19.43 | $22.71 | 861,100 | — | — |
| 2008-03-11 | $19.96 | $23.33 | 816,400 | — | — |
| 2008-03-10 | $18.48 | $21.60 | 911,700 | — | — |
| 2008-03-07 | $19.95 | $23.31 | 654,000 | — | — |
| 2008-03-06 | $20.06 | $23.44 | 618,800 | — | — |
| 2008-03-05 | $21.08 | $24.63 | 649,600 | — | — |
| 2008-03-04 | $20.55 | $24.02 | 620,600 | — | — |
| 2008-03-03 | $20.48 | $23.93 | 610,400 | — | — |
| 2008-02-29 | $20.19 | $23.59 | 671,900 | — | — |
| 2008-02-28 | $21.33 | $24.93 | 506,400 | — | — |
| 2008-02-27 | $21.17 | $24.74 | 544,500 | — | — |
| 2008-02-26 | $21.66 | $25.31 | 605,100 | — | — |
| 2008-02-25 | $21.35 | $24.95 | 801,700 | — | — |
| 2008-02-22 | $20.71 | $24.20 | 612,200 | — | — |
| 2008-02-21 | $20.66 | $24.14 | 495,200 | — | — |
| 2008-02-20 | $21.02 | $24.56 | 406,400 | — | — |
| 2008-02-19 | $21.11 | $24.67 | 429,700 | — | — |
| 2008-02-15 | $20.88 | $24.40 | 503,400 | — | — |
| 2008-02-14 | $21.15 | $24.72 | 503,300 | — | — |
| 2008-02-13 | $22.04 | $25.76 | 561,800 | — | — |
| 2008-02-12 | $21.13 | $24.69 | 761,300 | — | — |
| 2008-02-11 | $21.03 | $24.58 | 519,500 | — | — |
| 2008-02-08 | $20.56 | $24.03 | 646,600 | — | — |
| 2008-02-07 | $20.73 | $24.23 | 564,100 | — | — |
| 2008-02-06 | $20.45 | $23.90 | 465,700 | — | — |
| 2008-02-05 | $21.03 | $24.58 | 532,300 | — | — |
| 2008-02-04 | $21.73 | $25.39 | 580,700 | — | — |
| 2008-02-01 | $22.21 | $25.96 | 861,100 | — | — |
| 2008-01-31 | $21.83 | $25.51 | 739,500 | — | — |
| 2008-01-30 | $20.96 | $24.49 | 917,200 | — | — |
| 2008-01-29 | $21.54 | $25.17 | 803,000 | — | — |
| 2008-01-28 | $21.11 | $24.67 | 973,600 | — | — |
| 2008-01-25 | $20.16 | $23.56 | 1,346,300 | — | — |
| 2008-01-24 | $20.56 | $24.03 | 1,357,700 | — | — |
| 2008-01-23 | $19.00 | $22.20 | 1,363,700 | — | — |
| 2008-01-22 | $18.85 | $22.03 | 1,907,400 | — | — |
| 2008-01-18 | $18.75 | $21.91 | 1,244,300 | — | — |
| 2008-01-17 | $18.97 | $22.17 | 1,093,300 | — | — |
| 2008-01-16 | $19.93 | $23.29 | 1,450,500 | — | — |
| 2008-01-15 | $21.14 | $24.70 | 652,700 | — | — |
| 2008-01-14 | $21.37 | $24.97 | 677,400 | — | — |
| 2008-01-11 | $21.04 | $24.59 | 773,200 | — | — |
| 2008-01-10 | $22.08 | $25.80 | 1,296,400 | — | — |
| 2008-01-09 | $21.63 | $25.28 | 1,153,200 | — | — |
| 2008-01-08 | $21.77 | $25.44 | 1,137,700 | — | — |
| 2008-01-07 | $22.92 | $26.78 | 800,200 | — | — |
| 2008-01-04 | $23.41 | $27.36 | 683,700 | — | — |
| 2008-01-03 | $23.88 | $27.91 | 649,400 | — | — |
| 2008-01-02 | $23.50 | $27.46 | 596,100 | — | — |