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
- 1998-05-13 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 | $5.89 | $6.08 | 72,300 | — | — |
| 2008-12-30 | $5.44 | $5.61 | 56,200 | — | — |
| 2008-12-29 | $4.98 | $5.14 | 57,600 | — | — |
| 2008-12-26 | $5.33 | $5.50 | 17,900 | — | — |
| 2008-12-24 | $5.31 | $5.48 | 22,900 | — | — |
| 2008-12-23 | $5.22 | $5.39 | 74,500 | — | — |
| 2008-12-22 | $5.12 | $5.28 | 74,600 | — | — |
| 2008-12-19 | $5.46 | $5.63 | 185,200 | — | — |
| 2008-12-18 | $5.38 | $5.55 | 132,100 | — | — |
| 2008-12-17 | $6.16 | $6.36 | 118,300 | — | — |
| 2008-12-16 | $5.96 | $6.15 | 114,400 | — | — |
| 2008-12-15 | $4.78 | $4.93 | 135,500 | — | — |
| 2008-12-12 | $5.17 | $5.34 | 179,800 | — | — |
| 2008-12-11 | $4.93 | $5.09 | 130,700 | — | — |
| 2008-12-10 | $5.26 | $5.43 | 192,100 | — | — |
| 2008-12-09 | $5.42 | $5.59 | 119,200 | — | — |
| 2008-12-08 | $5.96 | $6.15 | 189,600 | — | — |
| 2008-12-05 | $5.30 | $5.47 | 171,400 | — | — |
| 2008-12-04 | $5.24 | $5.41 | 116,900 | — | — |
| 2008-12-03 | $5.57 | $5.75 | 126,000 | — | — |
| 2008-12-02 | $4.70 | $4.85 | 140,200 | — | — |
| 2008-12-01 | $4.81 | $4.96 | 102,200 | — | — |
| 2008-11-28 | $5.76 | $5.94 | 20,600 | — | — |
| 2008-11-26 | $5.79 | $5.97 | 92,100 | — | — |
| 2008-11-25 | $5.19 | $5.36 | 112,800 | — | — |
| 2008-11-24 | $5.39 | $5.56 | 115,600 | — | — |
| 2008-11-21 | $5.26 | $5.43 | 205,700 | — | — |
| 2008-11-20 | $4.54 | $4.69 | 150,100 | — | — |
| 2008-11-19 | $4.57 | $4.72 | 128,800 | — | — |
| 2008-11-18 | $5.16 | $5.32 | 97,400 | — | — |
| 2008-11-17 | $5.46 | $5.63 | 118,300 | — | — |
| 2008-11-14 | $5.50 | $5.68 | 111,500 | — | — |
| 2008-11-13 | $5.88 | $6.07 | 180,500 | — | — |
| 2008-11-12 | $5.15 | $5.31 | 196,800 | — | — |
| 2008-11-11 | $5.94 | $6.13 | 222,200 | — | — |
| 2008-11-10 | $6.92 | $7.14 | 204,200 | — | — |
| 2008-11-07 | $7.24 | $7.47 | 88,900 | — | — |
| 2008-11-06 | $6.81 | $7.03 | 147,700 | — | — |
| 2008-11-05 | $7.40 | $7.64 | 94,100 | — | — |
| 2008-11-04 | $8.11 | $8.37 | 186,500 | — | — |
| 2008-11-03 | $8.88 | $9.16 | 101,300 | — | — |
| 2008-10-31 | $8.75 | $9.03 | 264,600 | — | — |
| 2008-10-30 | $8.10 | $8.36 | 640,200 | — | — |
| 2008-10-29 | $7.04 | $7.26 | 175,500 | — | — |
| 2008-10-28 | $6.76 | $6.98 | 138,800 | — | — |
| 2008-10-27 | $5.82 | $6.01 | 87,700 | — | — |
| 2008-10-24 | $6.23 | $6.43 | 113,500 | — | — |
| 2008-10-23 | $6.64 | $6.85 | 91,700 | — | — |
| 2008-10-22 | $6.48 | $6.69 | 103,900 | — | — |
| 2008-10-21 | $6.88 | $7.10 | 95,900 | — | — |
| 2008-10-20 | $7.16 | $7.39 | 214,300 | — | — |
| 2008-10-17 | $6.43 | $6.64 | 220,600 | — | — |
| 2008-10-16 | $6.49 | $6.70 | 226,400 | — | — |
| 2008-10-15 | $6.13 | $6.33 | 189,400 | — | — |
| 2008-10-14 | $6.13 | $6.33 | 240,000 | — | — |
| 2008-10-13 | $7.79 | $8.04 | 208,800 | — | — |
| 2008-10-10 | $7.30 | $7.53 | 159,900 | — | — |
| 2008-10-09 | $6.95 | $7.17 | 209,000 | — | — |
| 2008-10-08 | $7.94 | $8.19 | 484,700 | — | — |
| 2008-10-07 | $8.79 | $9.07 | 142,900 | — | — |
| 2008-10-06 | $9.95 | $10.27 | 172,000 | — | — |
| 2008-10-03 | $10.19 | $10.52 | 132,000 | — | — |
| 2008-10-02 | $10.37 | $10.70 | 188,400 | — | — |
| 2008-10-01 | $11.05 | $11.40 | 138,700 | — | — |
| 2008-09-30 | $12.06 | $12.45 | 129,600 | — | — |
| 2008-09-29 | $11.60 | $11.97 | 122,800 | — | — |
| 2008-09-26 | $12.58 | $12.98 | 96,400 | — | — |
| 2008-09-25 | $12.70 | $13.11 | 108,500 | — | — |
| 2008-09-24 | $12.31 | $12.70 | 75,900 | — | — |
| 2008-09-23 | $12.61 | $13.01 | 93,500 | — | — |
| 2008-09-22 | $13.87 | $14.31 | 164,400 | — | — |
| 2008-09-19 | $15.07 | $15.55 | 519,600 | — | — |
| 2008-09-18 | $13.71 | $14.15 | 246,000 | — | — |
| 2008-09-17 | $11.63 | $12.00 | 328,300 | — | — |
| 2008-09-16 | $13.73 | $14.17 | 160,900 | — | — |
| 2008-09-15 | $13.10 | $13.52 | 81,400 | — | — |
| 2008-09-12 | $13.99 | $14.44 | 82,500 | — | — |
| 2008-09-11 | $13.92 | $14.36 | 125,000 | — | — |
| 2008-09-10 | $13.99 | $14.44 | 79,400 | — | — |
| 2008-09-09 | $13.86 | $14.30 | 194,200 | — | — |
| 2008-09-08 | $14.87 | $15.35 | 90,500 | — | — |
| 2008-09-05 | $14.71 | $15.18 | 91,700 | — | — |
| 2008-09-04 | $14.80 | $15.27 | 124,100 | — | — |
| 2008-09-03 | $15.26 | $15.75 | 158,500 | — | — |
| 2008-09-02 | $15.31 | $15.80 | 98,900 | — | — |
| 2008-08-29 | $15.69 | $16.19 | 90,100 | — | — |
| 2008-08-28 | $15.74 | $16.24 | 269,500 | — | — |
| 2008-08-27 | $15.78 | $16.28 | 108,200 | — | — |
| 2008-08-26 | $15.55 | $16.00 | 160,100 | — | — |
| 2008-08-25 | $15.70 | $16.15 | 108,900 | — | — |
| 2008-08-22 | $15.91 | $16.37 | 120,000 | — | — |
| 2008-08-21 | $15.90 | $16.36 | 86,000 | — | — |
| 2008-08-20 | $16.04 | $16.50 | 158,900 | — | — |
| 2008-08-19 | $16.06 | $16.52 | 121,100 | — | — |
| 2008-08-18 | $16.30 | $16.77 | 126,500 | — | — |
| 2008-08-15 | $16.42 | $16.89 | 279,700 | — | — |
| 2008-08-14 | $17.01 | $17.50 | 141,400 | — | — |
| 2008-08-13 | $16.74 | $17.22 | 167,700 | — | — |
| 2008-08-12 | $16.38 | $16.85 | 217,000 | — | — |
| 2008-08-11 | $16.66 | $17.14 | 170,600 | — | — |
| 2008-08-08 | $16.06 | $16.52 | 150,500 | — | — |
| 2008-08-07 | $15.50 | $15.94 | 323,100 | — | — |
| 2008-08-06 | $15.99 | $16.45 | 250,700 | — | — |
| 2008-08-05 | $16.37 | $16.84 | 217,700 | — | — |
| 2008-08-04 | $16.35 | $16.82 | 296,300 | — | — |
| 2008-08-01 | $17.10 | $17.59 | 288,100 | — | — |
| 2008-07-31 | $17.74 | $18.25 | 853,100 | — | — |
| 2008-07-30 | $23.49 | $24.16 | 237,800 | — | — |
| 2008-07-29 | $21.58 | $22.20 | 144,300 | — | — |
| 2008-07-28 | $21.08 | $21.68 | 122,900 | — | — |
| 2008-07-25 | $20.85 | $21.45 | 68,000 | — | — |
| 2008-07-24 | $20.65 | $21.24 | 68,300 | — | — |
| 2008-07-23 | $20.64 | $21.23 | 183,300 | — | — |
| 2008-07-22 | $20.59 | $21.18 | 254,700 | — | — |
| 2008-07-21 | $20.26 | $20.84 | 171,600 | — | — |
| 2008-07-18 | $20.10 | $20.68 | 206,400 | — | — |
| 2008-07-17 | $20.71 | $21.30 | 118,300 | — | — |
| 2008-07-16 | $20.49 | $21.08 | 170,200 | — | — |
| 2008-07-15 | $20.19 | $20.77 | 237,600 | — | — |
| 2008-07-14 | $20.38 | $20.96 | 219,300 | — | — |
| 2008-07-11 | $20.59 | $21.18 | 262,100 | — | — |
| 2008-07-10 | $19.88 | $20.45 | 185,800 | — | — |
| 2008-07-09 | $19.09 | $19.64 | 179,200 | — | — |
| 2008-07-08 | $19.19 | $19.74 | 217,700 | — | — |
| 2008-07-07 | $17.94 | $18.45 | 241,200 | — | — |
| 2008-07-03 | $17.36 | $17.86 | 91,500 | — | — |
| 2008-07-02 | $17.44 | $17.94 | 290,500 | — | — |
| 2008-07-01 | $18.61 | $19.14 | 247,400 | — | — |
| 2008-06-30 | $18.82 | $19.36 | 219,400 | — | — |
| 2008-06-27 | $20.38 | $20.96 | 534,400 | — | — |
| 2008-06-26 | $20.76 | $21.35 | 98,400 | — | — |
| 2008-06-25 | $22.53 | $23.18 | 141,900 | — | — |
| 2008-06-24 | $22.32 | $22.96 | 206,700 | — | — |
| 2008-06-23 | $23.60 | $24.28 | 185,600 | — | — |
| 2008-06-20 | $22.33 | $22.97 | 201,900 | — | — |
| 2008-06-19 | $23.73 | $24.41 | 54,500 | — | — |
| 2008-06-18 | $23.35 | $24.02 | 105,000 | — | — |
| 2008-06-17 | $23.31 | $23.98 | 98,000 | — | — |
| 2008-06-16 | $23.70 | $24.38 | 214,700 | — | — |
| 2008-06-13 | $23.39 | $24.06 | 130,000 | — | — |
| 2008-06-12 | $23.17 | $23.83 | 110,700 | — | — |
| 2008-06-11 | $23.32 | $23.99 | 136,100 | — | — |
| 2008-06-10 | $23.87 | $24.55 | 195,800 | — | — |
| 2008-06-09 | $23.99 | $24.68 | 253,800 | — | — |
| 2008-06-06 | $23.20 | $23.86 | 253,900 | — | — |
| 2008-06-05 | $25.29 | $26.01 | 108,200 | — | — |
| 2008-06-04 | $25.12 | $25.84 | 128,800 | — | — |
| 2008-06-03 | $24.64 | $25.35 | 190,100 | — | — |
| 2008-06-02 | $24.70 | $25.41 | 120,000 | — | — |
| 2008-05-30 | $24.62 | $25.32 | 156,000 | — | — |
| 2008-05-29 | $24.89 | $25.60 | 113,500 | — | — |
| 2008-05-28 | $25.03 | $25.75 | 97,500 | — | — |
| 2008-05-27 | $24.21 | $24.90 | 203,100 | — | — |
| 2008-05-23 | $23.71 | $24.39 | 167,600 | — | — |
| 2008-05-22 | $25.04 | $25.76 | 129,500 | — | — |
| 2008-05-21 | $24.50 | $25.20 | 182,400 | — | — |
| 2008-05-20 | $23.97 | $24.66 | 96,900 | — | — |
| 2008-05-19 | $23.29 | $23.96 | 104,800 | — | — |
| 2008-05-16 | $24.11 | $24.80 | 123,500 | — | — |
| 2008-05-15 | $23.74 | $24.42 | 96,200 | — | — |
| 2008-05-14 | $24.01 | $24.70 | 160,700 | — | — |
| 2008-05-13 | $23.08 | $23.74 | 173,800 | — | — |
| 2008-05-12 | $23.00 | $23.66 | 357,500 | — | — |
| 2008-05-09 | $22.05 | $22.68 | 240,100 | — | — |
| 2008-05-08 | $21.24 | $21.85 | 111,100 | — | — |
| 2008-05-07 | $21.16 | $21.77 | 87,200 | — | — |
| 2008-05-06 | $22.08 | $22.71 | 128,600 | — | — |
| 2008-05-05 | $21.93 | $22.56 | 102,300 | — | — |
| 2008-05-02 | $22.04 | $22.67 | 196,300 | — | — |
| 2008-05-01 | $22.06 | $22.69 | 225,000 | — | — |
| 2008-04-30 | $20.39 | $20.97 | 281,200 | — | — |
| 2008-04-29 | $21.49 | $22.11 | 149,600 | — | — |
| 2008-04-28 | $22.31 | $22.95 | 152,200 | — | — |
| 2008-04-25 | $22.29 | $22.93 | 234,400 | — | — |
| 2008-04-24 | $22.99 | $23.65 | 170,300 | — | — |
| 2008-04-23 | $23.32 | $23.99 | 151,000 | — | — |
| 2008-04-22 | $23.74 | $24.42 | 222,300 | — | — |
| 2008-04-21 | $23.57 | $24.24 | 136,700 | — | — |
| 2008-04-18 | $23.80 | $24.48 | 89,200 | — | — |
| 2008-04-17 | $23.22 | $23.88 | 67,400 | — | — |
| 2008-04-16 | $23.49 | $24.16 | 150,400 | — | — |
| 2008-04-15 | $23.00 | $23.66 | 61,700 | — | — |
| 2008-04-14 | $22.50 | $23.14 | 100,700 | — | — |
| 2008-04-11 | $21.98 | $22.61 | 83,500 | — | — |
| 2008-04-10 | $22.71 | $23.36 | 167,400 | — | — |
| 2008-04-09 | $22.10 | $22.73 | 129,200 | — | — |
| 2008-04-08 | $22.19 | $22.83 | 104,800 | — | — |
| 2008-04-07 | $22.12 | $22.75 | 111,600 | — | — |
| 2008-04-04 | $22.12 | $22.75 | 152,700 | — | — |
| 2008-04-03 | $22.06 | $22.69 | 80,100 | — | — |
| 2008-04-02 | $21.84 | $22.47 | 95,400 | — | — |
| 2008-04-01 | $21.83 | $22.46 | 181,300 | — | — |
| 2008-03-31 | $21.20 | $21.81 | 130,200 | — | — |
| 2008-03-28 | $20.97 | $21.57 | 110,300 | — | — |
| 2008-03-27 | $21.75 | $22.37 | 146,000 | — | — |
| 2008-03-26 | $22.60 | $23.25 | 251,400 | — | — |
| 2008-03-25 | $21.45 | $22.06 | 134,700 | — | — |
| 2008-03-24 | $21.00 | $21.60 | 141,100 | — | — |
| 2008-03-20 | $20.84 | $21.44 | 398,100 | — | — |
| 2008-03-19 | $20.74 | $21.33 | 165,900 | — | — |
| 2008-03-18 | $21.31 | $21.92 | 257,700 | — | — |
| 2008-03-17 | $19.87 | $20.44 | 164,900 | — | — |
| 2008-03-14 | $20.73 | $21.32 | 205,700 | — | — |
| 2008-03-13 | $21.81 | $22.43 | 159,400 | — | — |
| 2008-03-12 | $20.85 | $21.45 | 237,000 | — | — |
| 2008-03-11 | $20.97 | $21.52 | 189,600 | — | — |
| 2008-03-10 | $20.07 | $20.60 | 278,900 | — | — |
| 2008-03-07 | $20.31 | $20.84 | 122,300 | — | — |
| 2008-03-06 | $20.11 | $20.64 | 139,600 | — | — |
| 2008-03-05 | $20.50 | $21.04 | 115,500 | — | — |
| 2008-03-04 | $20.22 | $20.75 | 209,800 | — | — |
| 2008-03-03 | $19.97 | $20.49 | 216,600 | — | — |
| 2008-02-29 | $18.74 | $19.23 | 118,300 | — | — |
| 2008-02-28 | $19.47 | $19.98 | 138,800 | — | — |
| 2008-02-27 | $19.62 | $20.13 | 128,100 | — | — |
| 2008-02-26 | $19.90 | $20.42 | 219,500 | — | — |
| 2008-02-25 | $20.19 | $20.72 | 157,400 | — | — |
| 2008-02-22 | $18.99 | $19.49 | 132,600 | — | — |
| 2008-02-21 | $19.27 | $19.77 | 120,800 | — | — |
| 2008-02-20 | $19.68 | $20.20 | 104,200 | — | — |
| 2008-02-19 | $20.23 | $20.76 | 133,700 | — | — |
| 2008-02-15 | $19.69 | $20.21 | 166,600 | — | — |
| 2008-02-14 | $19.40 | $19.91 | 188,100 | — | — |
| 2008-02-13 | $20.07 | $20.60 | 348,300 | — | — |
| 2008-02-12 | $19.48 | $19.99 | 265,000 | — | — |
| 2008-02-11 | $18.78 | $19.27 | 229,000 | — | — |
| 2008-02-08 | $19.00 | $19.50 | 381,100 | — | — |
| 2008-02-07 | $16.64 | $17.08 | 161,500 | — | — |
| 2008-02-06 | $15.35 | $15.75 | 110,300 | — | — |
| 2008-02-05 | $15.48 | $15.89 | 144,200 | — | — |
| 2008-02-04 | $15.78 | $16.19 | 117,100 | — | — |
| 2008-02-01 | $16.36 | $16.79 | 295,500 | — | — |
| 2008-01-31 | $15.77 | $16.18 | 135,900 | — | — |
| 2008-01-30 | $15.23 | $15.63 | 95,600 | — | — |
| 2008-01-29 | $15.69 | $16.10 | 87,200 | — | — |
| 2008-01-28 | $15.87 | $16.29 | 64,400 | — | — |
| 2008-01-25 | $15.07 | $15.46 | 283,200 | — | — |
| 2008-01-24 | $14.54 | $14.92 | 118,000 | — | — |
| 2008-01-23 | $15.21 | $15.61 | 177,600 | — | — |
| 2008-01-22 | $14.51 | $14.89 | 288,100 | — | — |
| 2008-01-18 | $14.10 | $14.47 | 228,900 | — | — |
| 2008-01-17 | $14.97 | $15.36 | 124,800 | — | — |
| 2008-01-16 | $15.58 | $15.99 | 166,000 | — | — |
| 2008-01-15 | $15.77 | $16.18 | 122,500 | — | — |
| 2008-01-14 | $16.45 | $16.88 | 90,100 | — | — |
| 2008-01-11 | $16.21 | $16.63 | 205,100 | — | — |
| 2008-01-10 | $16.73 | $17.17 | 266,700 | — | — |
| 2008-01-09 | $15.96 | $16.38 | 310,500 | — | — |
| 2008-01-08 | $16.70 | $17.14 | 195,500 | — | — |
| 2008-01-07 | $16.21 | $16.63 | 154,000 | — | — |
| 2008-01-04 | $16.52 | $16.95 | 116,600 | — | — |
| 2008-01-03 | $16.96 | $17.40 | 251,400 | — | — |
| 2008-01-02 | $17.14 | $17.59 | 161,200 | — | — |