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
- 1998-01-28 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 | $8.76 | $8.76 | 34,800 | — | — |
| 2008-12-30 | $8.60 | $8.60 | 24,100 | — | — |
| 2008-12-29 | $8.87 | $8.87 | 12,000 | — | — |
| 2008-12-26 | $10.08 | $10.08 | 11,100 | — | — |
| 2008-12-24 | $8.95 | $8.95 | 6,500 | — | — |
| 2008-12-23 | $8.74 | $8.74 | 27,200 | — | — |
| 2008-12-22 | $8.47 | $8.47 | 55,800 | — | — |
| 2008-12-19 | $9.43 | $9.43 | 98,200 | — | — |
| 2008-12-18 | $9.83 | $9.83 | 138,600 | — | — |
| 2008-12-17 | $8.88 | $8.88 | 51,800 | — | — |
| 2008-12-16 | $8.52 | $8.52 | 51,100 | — | — |
| 2008-12-15 | $7.00 | $7.00 | 61,800 | — | — |
| 2008-12-12 | $7.09 | $7.09 | 61,000 | — | — |
| 2008-12-11 | $7.03 | $7.03 | 40,100 | — | — |
| 2008-12-10 | $8.44 | $8.44 | 13,200 | — | — |
| 2008-12-09 | $8.31 | $8.31 | 60,100 | — | — |
| 2008-12-08 | $10.20 | $10.20 | 111,400 | — | — |
| 2008-12-05 | $7.29 | $7.29 | 26,400 | — | — |
| 2008-12-04 | $6.22 | $6.22 | 20,500 | — | — |
| 2008-12-03 | $6.50 | $6.50 | 28,800 | — | — |
| 2008-12-02 | $6.20 | $6.20 | 16,800 | — | — |
| 2008-12-01 | $5.78 | $5.78 | 53,200 | — | — |
| 2008-11-28 | $6.18 | $6.18 | 27,500 | — | — |
| 2008-11-26 | $6.53 | $6.53 | 52,200 | — | — |
| 2008-11-25 | $6.22 | $6.22 | 21,200 | — | — |
| 2008-11-24 | $6.32 | $6.32 | 52,700 | — | — |
| 2008-11-21 | $5.27 | $5.27 | 68,600 | — | — |
| 2008-11-20 | $5.28 | $5.28 | 108,700 | — | — |
| 2008-11-19 | $6.35 | $6.35 | 76,400 | — | — |
| 2008-11-18 | $6.62 | $6.62 | 37,600 | — | — |
| 2008-11-17 | $6.90 | $6.90 | 20,600 | — | — |
| 2008-11-14 | $7.06 | $7.06 | 93,000 | — | — |
| 2008-11-13 | $8.62 | $8.62 | 101,700 | — | — |
| 2008-11-12 | $7.76 | $7.76 | 81,900 | — | — |
| 2008-11-11 | $9.00 | $9.00 | 65,700 | — | — |
| 2008-11-10 | $10.85 | $10.85 | 49,700 | — | — |
| 2008-11-07 | $11.65 | $11.65 | 47,300 | — | — |
| 2008-11-06 | $11.65 | $11.65 | 55,600 | — | — |
| 2008-11-05 | $11.64 | $11.64 | 62,800 | — | — |
| 2008-11-04 | $12.84 | $12.84 | 65,200 | — | — |
| 2008-11-03 | $12.31 | $12.31 | 21,200 | — | — |
| 2008-10-31 | $12.23 | $12.23 | 58,800 | — | — |
| 2008-10-30 | $11.07 | $11.07 | 47,500 | — | — |
| 2008-10-29 | $10.22 | $10.22 | 40,100 | — | — |
| 2008-10-28 | $10.08 | $10.08 | 68,400 | — | — |
| 2008-10-27 | $9.38 | $9.38 | 71,500 | — | — |
| 2008-10-24 | $10.80 | $10.80 | 26,100 | — | — |
| 2008-10-23 | $12.36 | $12.36 | 32,700 | — | — |
| 2008-10-22 | $11.95 | $11.95 | 162,100 | — | — |
| 2008-10-21 | $14.84 | $14.84 | 80,800 | — | — |
| 2008-10-20 | $14.28 | $14.28 | 90,600 | — | — |
| 2008-10-17 | $13.77 | $13.77 | 122,100 | — | — |
| 2008-10-16 | $13.99 | $13.99 | 118,500 | — | — |
| 2008-10-15 | $11.82 | $11.82 | 66,600 | — | — |
| 2008-10-14 | $13.74 | $13.74 | 78,100 | — | — |
| 2008-10-13 | $12.87 | $12.87 | 86,800 | — | — |
| 2008-10-10 | $10.12 | $10.12 | 290,800 | — | — |
| 2008-10-09 | $10.04 | $10.04 | 129,900 | — | — |
| 2008-10-08 | $11.60 | $11.60 | 122,400 | — | — |
| 2008-10-07 | $12.62 | $12.62 | 135,800 | — | — |
| 2008-10-06 | $12.87 | $12.87 | 106,700 | — | — |
| 2008-10-03 | $14.12 | $14.12 | 56,100 | — | — |
| 2008-10-02 | $14.05 | $14.05 | 122,000 | — | — |
| 2008-10-01 | $16.74 | $16.74 | 56,600 | — | — |
| 2008-09-30 | $17.56 | $17.56 | 90,000 | — | — |
| 2008-09-29 | $14.95 | $14.95 | 36,600 | — | — |
| 2008-09-26 | $17.99 | $17.99 | 40,900 | — | — |
| 2008-09-25 | $19.12 | $19.12 | 28,500 | — | — |
| 2008-09-24 | $18.89 | $18.89 | 35,100 | — | — |
| 2008-09-23 | $18.47 | $18.47 | 69,700 | — | — |
| 2008-09-22 | $19.40 | $19.40 | 87,000 | — | — |
| 2008-09-19 | $19.40 | $19.40 | 171,200 | — | — |
| 2008-09-18 | $17.71 | $17.71 | 139,800 | — | — |
| 2008-09-17 | $15.99 | $15.99 | 44,900 | — | — |
| 2008-09-16 | $18.18 | $18.18 | 45,200 | — | — |
| 2008-09-15 | $17.80 | $17.80 | 14,900 | — | — |
| 2008-09-12 | $18.29 | $18.29 | 28,300 | — | — |
| 2008-09-11 | $18.54 | $18.54 | 27,900 | — | — |
| 2008-09-10 | $18.28 | $18.28 | 57,500 | — | — |
| 2008-09-09 | $17.91 | $17.91 | 36,900 | — | — |
| 2008-09-08 | $18.91 | $18.91 | 48,600 | — | — |
| 2008-09-05 | $19.47 | $19.47 | 37,800 | — | — |
| 2008-09-04 | $20.92 | $20.92 | 30,600 | — | — |
| 2008-09-03 | $21.16 | $21.16 | 40,000 | — | — |
| 2008-09-02 | $21.06 | $21.06 | 44,200 | — | — |
| 2008-08-29 | $21.41 | $21.41 | 14,200 | — | — |
| 2008-08-28 | $21.68 | $21.68 | 24,800 | — | — |
| 2008-08-27 | $20.71 | $20.71 | 35,800 | — | — |
| 2008-08-26 | $20.71 | $20.71 | 37,300 | — | — |
| 2008-08-25 | $20.75 | $20.75 | 43,200 | — | — |
| 2008-08-22 | $21.12 | $21.12 | 23,100 | — | — |
| 2008-08-21 | $20.66 | $20.66 | 25,200 | — | — |
| 2008-08-20 | $20.43 | $20.43 | 20,200 | — | — |
| 2008-08-19 | $20.45 | $20.45 | 35,900 | — | — |
| 2008-08-18 | $20.95 | $20.95 | 40,100 | — | — |
| 2008-08-15 | $20.78 | $20.78 | 40,700 | — | — |
| 2008-08-14 | $22.06 | $22.06 | 36,300 | — | — |
| 2008-08-13 | $21.41 | $21.41 | 30,600 | — | — |
| 2008-08-12 | $21.22 | $21.22 | 75,000 | — | — |
| 2008-08-11 | $19.65 | $19.65 | 56,300 | — | — |
| 2008-08-08 | $20.71 | $20.71 | 39,600 | — | — |
| 2008-08-07 | $20.47 | $20.47 | 19,700 | — | — |
| 2008-08-06 | $21.01 | $21.01 | 30,000 | — | — |
| 2008-08-05 | $20.57 | $20.57 | 30,300 | — | — |
| 2008-08-04 | $19.84 | $19.84 | 21,900 | — | — |
| 2008-08-01 | $20.08 | $20.08 | 28,400 | — | — |
| 2008-07-31 | $19.57 | $19.57 | 27,400 | — | — |
| 2008-07-30 | $20.03 | $20.03 | 16,300 | — | — |
| 2008-07-29 | $19.35 | $19.35 | 36,000 | — | — |
| 2008-07-28 | $18.76 | $18.76 | 17,500 | — | — |
| 2008-07-25 | $18.99 | $18.99 | 37,300 | — | — |
| 2008-07-24 | $19.22 | $19.22 | 39,100 | — | — |
| 2008-07-23 | $18.34 | $18.34 | 17,900 | — | — |
| 2008-07-22 | $18.61 | $18.61 | 34,800 | — | — |
| 2008-07-21 | $18.35 | $18.35 | 35,300 | — | — |
| 2008-07-18 | $17.70 | $17.70 | 38,700 | — | — |
| 2008-07-17 | $17.91 | $17.91 | 48,800 | — | — |
| 2008-07-16 | $18.10 | $18.10 | 40,700 | — | — |
| 2008-07-15 | $16.82 | $16.82 | 81,900 | — | — |
| 2008-07-14 | $17.80 | $17.80 | 55,900 | — | — |
| 2008-07-11 | $18.60 | $18.60 | 44,800 | — | — |
| 2008-07-10 | $18.68 | $18.68 | 57,300 | — | — |
| 2008-07-09 | $17.67 | $17.67 | 42,300 | — | — |
| 2008-07-08 | $18.36 | $18.36 | 59,000 | — | — |
| 2008-07-07 | $17.00 | $17.00 | 65,600 | — | — |
| 2008-07-03 | $16.90 | $16.90 | 34,800 | — | — |
| 2008-07-02 | $16.75 | $16.75 | 52,200 | — | — |
| 2008-07-01 | $17.33 | $17.33 | 69,200 | — | — |
| 2008-06-30 | $17.20 | $17.20 | 77,400 | — | — |
| 2008-06-27 | $18.73 | $18.73 | 521,400 | — | — |
| 2008-06-26 | $17.76 | $17.76 | 61,100 | — | — |
| 2008-06-25 | $17.66 | $17.66 | 60,000 | — | — |
| 2008-06-24 | $17.62 | $17.62 | 55,000 | — | — |
| 2008-06-23 | $17.07 | $17.07 | 46,400 | — | — |
| 2008-06-20 | $16.95 | $16.95 | 100,600 | — | — |
| 2008-06-19 | $17.12 | $17.12 | 45,200 | — | — |
| 2008-06-18 | $17.05 | $17.05 | 50,000 | — | — |
| 2008-06-17 | $17.13 | $17.13 | 25,300 | — | — |
| 2008-06-16 | $17.15 | $17.15 | 79,800 | — | — |
| 2008-06-13 | $18.03 | $18.03 | 49,000 | — | — |
| 2008-06-12 | $17.67 | $17.67 | 38,800 | — | — |
| 2008-06-11 | $17.61 | $17.61 | 79,500 | — | — |
| 2008-06-10 | $18.27 | $18.27 | 39,900 | — | — |
| 2008-06-09 | $18.50 | $18.50 | 47,500 | — | — |
| 2008-06-06 | $19.00 | $19.00 | 33,200 | — | — |
| 2008-06-05 | $19.97 | $19.97 | 90,300 | — | — |
| 2008-06-04 | $18.69 | $18.69 | 39,100 | — | — |
| 2008-06-03 | $18.16 | $18.16 | 39,600 | — | — |
| 2008-06-02 | $18.07 | $18.07 | 42,600 | — | — |
| 2008-05-30 | $18.26 | $18.26 | 60,800 | — | — |
| 2008-05-29 | $18.44 | $18.44 | 86,200 | — | — |
| 2008-05-28 | $18.30 | $18.30 | 61,600 | — | — |
| 2008-05-27 | $18.51 | $18.51 | 41,700 | — | — |
| 2008-05-23 | $18.47 | $18.47 | 59,900 | — | — |
| 2008-05-22 | $18.88 | $18.88 | 186,800 | — | — |
| 2008-05-21 | $17.91 | $17.91 | 72,800 | — | — |
| 2008-05-20 | $17.80 | $17.80 | 169,800 | — | — |
| 2008-05-19 | $17.62 | $17.62 | 84,600 | — | — |
| 2008-05-16 | $16.98 | $16.98 | 42,700 | — | — |
| 2008-05-15 | $17.15 | $17.15 | 51,100 | — | — |
| 2008-05-14 | $16.64 | $16.64 | 37,500 | — | — |
| 2008-05-13 | $16.47 | $16.47 | 61,800 | — | — |
| 2008-05-12 | $16.69 | $16.69 | 124,900 | — | — |
| 2008-05-09 | $16.27 | $16.27 | 31,100 | — | — |
| 2008-05-08 | $16.61 | $16.61 | 38,800 | — | — |
| 2008-05-07 | $16.41 | $16.41 | 56,600 | — | — |
| 2008-05-06 | $16.97 | $16.97 | 43,100 | — | — |
| 2008-05-05 | $16.96 | $16.96 | 83,300 | — | — |
| 2008-05-02 | $17.85 | $17.85 | 55,700 | — | — |
| 2008-05-01 | $17.41 | $17.41 | 29,300 | — | — |
| 2008-04-30 | $16.73 | $16.73 | 56,600 | — | — |
| 2008-04-29 | $16.52 | $16.52 | 37,300 | — | — |
| 2008-04-28 | $16.81 | $16.81 | 32,800 | — | — |
| 2008-04-25 | $16.09 | $16.09 | 35,800 | — | — |
| 2008-04-24 | $16.01 | $16.01 | 55,300 | — | — |
| 2008-04-23 | $16.12 | $16.12 | 18,900 | — | — |
| 2008-04-22 | $16.09 | $16.09 | 45,000 | — | — |
| 2008-04-21 | $17.22 | $17.22 | 14,600 | — | — |
| 2008-04-18 | $16.97 | $16.97 | 50,100 | — | — |
| 2008-04-17 | $16.61 | $16.61 | 55,500 | — | — |
| 2008-04-16 | $17.75 | $17.75 | 46,900 | — | — |
| 2008-04-15 | $16.05 | $16.05 | 21,700 | — | — |
| 2008-04-14 | $15.66 | $15.66 | 49,300 | — | — |
| 2008-04-11 | $15.91 | $15.91 | 67,600 | — | — |
| 2008-04-10 | $16.34 | $16.34 | 32,400 | — | — |
| 2008-04-09 | $15.95 | $15.95 | 42,400 | — | — |
| 2008-04-08 | $16.10 | $16.10 | 29,500 | — | — |
| 2008-04-07 | $16.46 | $16.46 | 37,100 | — | — |
| 2008-04-04 | $15.79 | $15.79 | 69,600 | — | — |
| 2008-04-03 | $15.31 | $15.31 | 66,200 | — | — |
| 2008-04-02 | $15.37 | $15.37 | 129,000 | — | — |
| 2008-04-01 | $16.37 | $16.37 | 42,700 | — | — |
| 2008-03-31 | $15.71 | $15.71 | 43,200 | — | — |
| 2008-03-28 | $15.77 | $15.77 | 25,200 | — | — |
| 2008-03-27 | $16.28 | $16.28 | 38,400 | — | — |
| 2008-03-26 | $17.00 | $17.00 | 44,500 | — | — |
| 2008-03-25 | $17.24 | $17.24 | 81,100 | — | — |
| 2008-03-24 | $17.43 | $17.43 | 152,100 | — | — |
| 2008-03-20 | $15.67 | $15.67 | 261,200 | — | — |
| 2008-03-19 | $15.86 | $15.86 | 82,500 | — | — |
| 2008-03-18 | $16.51 | $16.51 | 118,400 | — | — |
| 2008-03-17 | $15.95 | $15.95 | 35,400 | — | — |
| 2008-03-14 | $16.33 | $16.33 | 79,400 | — | — |
| 2008-03-13 | $16.59 | $16.59 | 74,800 | — | — |
| 2008-03-12 | $16.62 | $16.62 | 80,800 | — | — |
| 2008-03-11 | $16.26 | $16.26 | 118,000 | — | — |
| 2008-03-10 | $14.83 | $14.83 | 60,200 | — | — |
| 2008-03-07 | $15.58 | $15.58 | 102,400 | — | — |
| 2008-03-06 | $15.62 | $15.62 | 103,000 | — | — |
| 2008-03-05 | $16.60 | $16.60 | 83,500 | — | — |
| 2008-03-04 | $16.08 | $16.08 | 124,500 | — | — |
| 2008-03-03 | $16.89 | $16.89 | 151,400 | — | — |
| 2008-02-29 | $17.26 | $17.26 | 379,800 | — | — |
| 2008-02-28 | $17.29 | $17.29 | 104,500 | — | — |
| 2008-02-27 | $17.27 | $17.27 | 96,200 | — | — |
| 2008-02-26 | $16.58 | $16.58 | 61,600 | — | — |
| 2008-02-25 | $16.11 | $16.11 | 96,800 | — | — |
| 2008-02-22 | $15.32 | $15.32 | 67,900 | — | — |
| 2008-02-21 | $16.00 | $16.00 | 211,500 | — | — |
| 2008-02-20 | $16.08 | $16.08 | 131,500 | — | — |
| 2008-02-19 | $15.00 | $15.00 | 109,900 | — | — |
| 2008-02-15 | $14.48 | $14.48 | 116,400 | — | — |
| 2008-02-14 | $15.00 | $15.00 | 186,800 | — | — |
| 2008-02-13 | $14.30 | $14.30 | 250,200 | — | — |
| 2008-02-12 | $13.16 | $13.16 | 187,300 | — | — |
| 2008-02-11 | $13.04 | $13.04 | 163,500 | — | — |
| 2008-02-08 | $13.16 | $13.16 | 120,200 | — | — |
| 2008-02-07 | $13.22 | $13.22 | 103,700 | — | — |
| 2008-02-06 | $13.18 | $13.18 | 68,400 | — | — |
| 2008-02-05 | $13.36 | $13.36 | 113,600 | — | — |
| 2008-02-04 | $13.59 | $13.59 | 115,200 | — | — |
| 2008-02-01 | $14.27 | $14.27 | 154,600 | — | — |
| 2008-01-31 | $13.53 | $13.53 | 129,800 | — | — |
| 2008-01-30 | $13.40 | $13.40 | 136,400 | — | — |
| 2008-01-29 | $14.04 | $14.04 | 73,800 | — | — |
| 2008-01-28 | $14.33 | $14.33 | 183,900 | — | — |
| 2008-01-25 | $14.39 | $14.39 | 114,800 | — | — |
| 2008-01-24 | $14.73 | $14.73 | 96,200 | — | — |
| 2008-01-23 | $14.45 | $14.45 | 249,400 | — | — |
| 2008-01-22 | $13.65 | $13.65 | 338,200 | — | — |
| 2008-01-18 | $13.38 | $13.38 | 261,600 | — | — |
| 2008-01-17 | $14.49 | $14.49 | 144,900 | — | — |
| 2008-01-16 | $16.75 | $16.75 | 107,200 | — | — |
| 2008-01-15 | $17.01 | $17.01 | 145,500 | — | — |
| 2008-01-14 | $17.65 | $17.65 | 72,900 | — | — |
| 2008-01-11 | $17.69 | $17.69 | 139,800 | — | — |
| 2008-01-10 | $17.73 | $17.73 | 203,800 | — | — |
| 2008-01-09 | $17.36 | $17.36 | 119,800 | — | — |
| 2008-01-08 | $17.51 | $17.51 | 180,000 | — | — |
| 2008-01-07 | $17.56 | $17.56 | 229,600 | — | — |
| 2008-01-04 | $17.35 | $17.35 | 138,600 | — | — |
| 2008-01-03 | $18.51 | $18.51 | 125,900 | — | — |
| 2008-01-02 | $18.23 | $18.23 | 260,400 | — | — |