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
- 1988-10-24 to 2026-09-03
- 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 | $8.20 | $30.13 | 134,000 | — | — |
| 2008-12-30 | $8.06 | $29.61 | 144,300 | — | — |
| 2008-12-29 | $7.84 | $28.81 | 117,900 | — | — |
| 2008-12-26 | $8.03 | $29.50 | 108,500 | — | — |
| 2008-12-24 | $7.87 | $28.92 | 67,600 | — | — |
| 2008-12-23 | $7.70 | $28.29 | 159,900 | — | — |
| 2008-12-22 | $7.69 | $28.26 | 114,800 | — | — |
| 2008-12-19 | $7.50 | $27.56 | 167,900 | — | — |
| 2008-12-18 | $6.91 | $25.39 | 159,200 | — | — |
| 2008-12-17 | $6.57 | $24.14 | 247,000 | — | — |
| 2008-12-16 | $5.90 | $21.68 | 1,381,700 | — | — |
| 2008-12-15 | $6.37 | $23.41 | 73,600 | — | — |
| 2008-12-12 | $6.73 | $24.73 | 83,800 | — | — |
| 2008-12-11 | $6.77 | $24.88 | 54,800 | — | — |
| 2008-12-10 | $7.09 | $25.79 | 76,600 | — | — |
| 2008-12-09 | $7.39 | $26.88 | 36,900 | — | — |
| 2008-12-08 | $7.36 | $26.77 | 33,800 | — | — |
| 2008-12-05 | $7.31 | $26.59 | 58,300 | — | — |
| 2008-12-04 | $7.40 | $26.92 | 115,500 | — | — |
| 2008-12-03 | $7.44 | $27.06 | 85,500 | — | — |
| 2008-12-02 | $7.75 | $28.19 | 99,000 | — | — |
| 2008-12-01 | $8.04 | $29.25 | 28,000 | — | — |
| 2008-11-28 | $8.26 | $30.05 | 23,600 | — | — |
| 2008-11-26 | $7.94 | $28.88 | 62,900 | — | — |
| 2008-11-25 | $7.73 | $28.12 | 40,400 | — | — |
| 2008-11-24 | $7.73 | $28.12 | 135,800 | — | — |
| 2008-11-21 | $7.85 | $28.55 | 42,200 | — | — |
| 2008-11-20 | $7.83 | $28.48 | 74,300 | — | — |
| 2008-11-19 | $8.07 | $29.35 | 35,800 | — | — |
| 2008-11-18 | $8.25 | $30.01 | 47,900 | — | — |
| 2008-11-17 | $8.60 | $31.28 | 79,600 | — | — |
| 2008-11-14 | $8.61 | $31.32 | 42,900 | — | — |
| 2008-11-13 | $8.61 | $31.32 | 35,600 | — | — |
| 2008-11-12 | $8.51 | $30.77 | 62,700 | — | — |
| 2008-11-11 | $9.09 | $32.87 | 50,400 | — | — |
| 2008-11-10 | $9.10 | $32.90 | 46,200 | — | — |
| 2008-11-07 | $9.07 | $32.79 | 74,500 | — | — |
| 2008-11-06 | $8.93 | $32.29 | 43,300 | — | — |
| 2008-11-05 | $8.70 | $31.46 | 54,300 | — | — |
| 2008-11-04 | $8.47 | $30.63 | 63,500 | — | — |
| 2008-11-03 | $8.27 | $29.90 | 65,000 | — | — |
| 2008-10-31 | $8.23 | $29.76 | 77,000 | — | — |
| 2008-10-30 | $8.58 | $31.02 | 69,800 | — | — |
| 2008-10-29 | $8.62 | $31.17 | 39,100 | — | — |
| 2008-10-28 | $8.62 | $31.17 | 48,700 | — | — |
| 2008-10-27 | $8.46 | $30.59 | 69,500 | — | — |
| 2008-10-24 | $8.44 | $30.52 | 122,600 | — | — |
| 2008-10-23 | $8.46 | $30.59 | 112,500 | — | — |
| 2008-10-22 | $8.07 | $29.18 | 85,600 | — | — |
| 2008-10-21 | $7.78 | $28.13 | 94,300 | — | — |
| 2008-10-20 | $7.74 | $27.99 | 118,800 | — | — |
| 2008-10-17 | $7.54 | $27.26 | 82,100 | — | — |
| 2008-10-16 | $7.07 | $25.56 | 117,600 | — | — |
| 2008-10-15 | $6.84 | $24.73 | 95,700 | — | — |
| 2008-10-14 | $7.40 | $26.76 | 136,500 | — | — |
| 2008-10-13 | $7.40 | $26.57 | 120,600 | — | — |
| 2008-10-10 | $6.00 | $21.54 | 188,800 | — | — |
| 2008-10-09 | $7.16 | $25.71 | 118,400 | — | — |
| 2008-10-08 | $7.51 | $26.97 | 165,100 | — | — |
| 2008-10-07 | $7.96 | $28.58 | 122,500 | — | — |
| 2008-10-06 | $7.88 | $28.30 | 176,100 | — | — |
| 2008-10-03 | $8.70 | $31.24 | 99,000 | — | — |
| 2008-10-02 | $8.72 | $31.31 | 62,200 | — | — |
| 2008-10-01 | $8.79 | $31.56 | 85,600 | — | — |
| 2008-09-30 | $8.54 | $30.67 | 156,600 | — | — |
| 2008-09-29 | $8.64 | $31.02 | 141,700 | — | — |
| 2008-09-26 | $9.16 | $32.89 | 35,800 | — | — |
| 2008-09-25 | $9.35 | $33.57 | 37,100 | — | — |
| 2008-09-24 | $9.29 | $33.36 | 84,300 | — | — |
| 2008-09-23 | $9.40 | $33.75 | 50,900 | — | — |
| 2008-09-22 | $9.43 | $33.86 | 47,100 | — | — |
| 2008-09-19 | $9.82 | $35.26 | 89,500 | — | — |
| 2008-09-18 | $9.42 | $33.83 | 61,500 | — | — |
| 2008-09-17 | $9.79 | $35.15 | 69,900 | — | — |
| 2008-09-16 | $9.94 | $35.69 | 43,200 | — | — |
| 2008-09-15 | $10.13 | $36.19 | 62,700 | — | — |
| 2008-09-12 | $10.17 | $36.33 | 34,300 | — | — |
| 2008-09-11 | $10.14 | $36.23 | 62,200 | — | — |
| 2008-09-10 | $10.34 | $36.94 | 24,500 | — | — |
| 2008-09-09 | $10.34 | $36.94 | 70,600 | — | — |
| 2008-09-08 | $10.38 | $37.08 | 48,000 | — | — |
| 2008-09-05 | $10.34 | $36.94 | 27,700 | — | — |
| 2008-09-04 | $10.36 | $37.01 | 20,300 | — | — |
| 2008-09-03 | $10.38 | $37.08 | 36,800 | — | — |
| 2008-09-02 | $10.34 | $36.94 | 28,100 | — | — |
| 2008-08-29 | $10.35 | $36.98 | 21,500 | — | — |
| 2008-08-28 | $10.29 | $36.76 | 67,900 | — | — |
| 2008-08-27 | $10.38 | $37.08 | 57,500 | — | — |
| 2008-08-26 | $10.35 | $36.98 | 59,900 | — | — |
| 2008-08-25 | $10.32 | $36.87 | 40,300 | — | — |
| 2008-08-22 | $10.22 | $36.51 | 25,100 | — | — |
| 2008-08-21 | $10.25 | $36.62 | 30,400 | — | — |
| 2008-08-20 | $10.24 | $36.58 | 36,200 | — | — |
| 2008-08-19 | $10.25 | $36.62 | 54,200 | — | — |
| 2008-08-18 | $10.28 | $36.73 | 9,700 | — | — |
| 2008-08-15 | $10.28 | $36.73 | 27,400 | — | — |
| 2008-08-14 | $10.29 | $36.76 | 21,000 | — | — |
| 2008-08-13 | $10.28 | $36.55 | 21,900 | — | — |
| 2008-08-12 | $10.28 | $36.55 | 48,800 | — | — |
| 2008-08-11 | $10.32 | $36.69 | 19,800 | — | — |
| 2008-08-08 | $10.32 | $36.69 | 37,400 | — | — |
| 2008-08-07 | $10.24 | $36.40 | 41,300 | — | — |
| 2008-08-06 | $10.23 | $36.37 | 14,900 | — | — |
| 2008-08-05 | $10.22 | $36.33 | 30,200 | — | — |
| 2008-08-04 | $10.21 | $36.30 | 42,300 | — | — |
| 2008-08-01 | $10.15 | $36.08 | 69,600 | — | — |
| 2008-07-31 | $10.17 | $36.15 | 38,400 | — | — |
| 2008-07-30 | $10.21 | $36.30 | 59,800 | — | — |
| 2008-07-29 | $10.25 | $36.44 | 25,600 | — | — |
| 2008-07-28 | $10.24 | $36.40 | 58,000 | — | — |
| 2008-07-25 | $10.15 | $36.08 | 43,700 | — | — |
| 2008-07-24 | $10.16 | $36.12 | 63,100 | — | — |
| 2008-07-23 | $10.16 | $36.12 | 49,100 | — | — |
| 2008-07-22 | $10.26 | $36.47 | 29,500 | — | — |
| 2008-07-21 | $10.21 | $36.30 | 31,700 | — | — |
| 2008-07-18 | $10.23 | $36.37 | 16,300 | — | — |
| 2008-07-17 | $10.20 | $36.26 | 46,400 | — | — |
| 2008-07-16 | $10.20 | $36.26 | 53,600 | — | — |
| 2008-07-15 | $10.08 | $35.83 | 73,200 | — | — |
| 2008-07-14 | $10.15 | $35.91 | 55,100 | — | — |
| 2008-07-11 | $10.18 | $36.02 | 33,900 | — | — |
| 2008-07-10 | $10.32 | $36.51 | 39,700 | — | — |
| 2008-07-09 | $10.32 | $36.51 | 16,500 | — | — |
| 2008-07-08 | $10.28 | $36.37 | 49,500 | — | — |
| 2008-07-07 | $10.26 | $36.30 | 27,300 | — | — |
| 2008-07-03 | $10.32 | $36.51 | 25,000 | — | — |
| 2008-07-02 | $10.32 | $36.51 | 20,100 | — | — |
| 2008-07-01 | $10.27 | $36.34 | 38,100 | — | — |
| 2008-06-30 | $10.29 | $36.41 | 36,300 | — | — |
| 2008-06-27 | $10.25 | $36.27 | 61,700 | — | — |
| 2008-06-26 | $10.25 | $36.27 | 74,200 | — | — |
| 2008-06-25 | $10.22 | $36.16 | 64,200 | — | — |
| 2008-06-24 | $10.19 | $36.05 | 63,700 | — | — |
| 2008-06-23 | $10.14 | $35.88 | 61,500 | — | — |
| 2008-06-20 | $10.27 | $36.34 | 37,300 | — | — |
| 2008-06-19 | $10.34 | $36.58 | 51,900 | — | — |
| 2008-06-18 | $10.32 | $36.51 | 38,600 | — | — |
| 2008-06-17 | $10.33 | $36.55 | 48,300 | — | — |
| 2008-06-16 | $10.37 | $36.69 | 53,700 | — | — |
| 2008-06-13 | $10.42 | $36.87 | 60,000 | — | — |
| 2008-06-12 | $10.47 | $37.04 | 73,000 | — | — |
| 2008-06-11 | $10.54 | $37.12 | 92,900 | — | — |
| 2008-06-10 | $10.68 | $37.62 | 82,100 | — | — |
| 2008-06-09 | $10.72 | $37.76 | 39,600 | — | — |
| 2008-06-06 | $10.73 | $37.79 | 63,600 | — | — |
| 2008-06-05 | $10.75 | $37.86 | 43,300 | — | — |
| 2008-06-04 | $10.73 | $37.79 | 61,400 | — | — |
| 2008-06-03 | $10.73 | $37.79 | 128,200 | — | — |
| 2008-06-02 | $10.79 | $38.00 | 39,600 | — | — |
| 2008-05-30 | $10.86 | $38.25 | 31,200 | — | — |
| 2008-05-29 | $10.85 | $38.21 | 27,900 | — | — |
| 2008-05-28 | $10.88 | $38.32 | 33,900 | — | — |
| 2008-05-27 | $10.89 | $38.36 | 36,100 | — | — |
| 2008-05-23 | $10.77 | $37.93 | 34,800 | — | — |
| 2008-05-22 | $10.77 | $37.93 | 23,400 | — | — |
| 2008-05-21 | $10.76 | $37.90 | 27,600 | — | — |
| 2008-05-20 | $10.72 | $37.76 | 65,200 | — | — |
| 2008-05-19 | $10.70 | $37.69 | 44,300 | — | — |
| 2008-05-16 | $10.69 | $37.65 | 19,600 | — | — |
| 2008-05-15 | $10.65 | $37.51 | 27,200 | — | — |
| 2008-05-14 | $10.73 | $37.62 | 47,500 | — | — |
| 2008-05-13 | $10.75 | $37.69 | 34,000 | — | — |
| 2008-05-12 | $10.75 | $37.69 | 28,100 | — | — |
| 2008-05-09 | $10.71 | $37.55 | 25,600 | — | — |
| 2008-05-08 | $10.73 | $37.62 | 42,300 | — | — |
| 2008-05-07 | $10.60 | $37.17 | 53,000 | — | — |
| 2008-05-06 | $10.64 | $37.31 | 41,700 | — | — |
| 2008-05-05 | $10.68 | $37.45 | 49,800 | — | — |
| 2008-05-02 | $10.69 | $37.48 | 44,500 | — | — |
| 2008-05-01 | $10.73 | $37.62 | 37,000 | — | — |
| 2008-04-30 | $10.70 | $37.52 | 36,800 | — | — |
| 2008-04-29 | $10.68 | $37.45 | 39,000 | — | — |
| 2008-04-28 | $10.70 | $37.52 | 42,400 | — | — |
| 2008-04-25 | $10.72 | $37.59 | 41,900 | — | — |
| 2008-04-24 | $10.80 | $37.87 | 118,500 | — | — |
| 2008-04-23 | $10.78 | $37.80 | 30,500 | — | — |
| 2008-04-22 | $10.74 | $37.66 | 35,700 | — | — |
| 2008-04-21 | $10.72 | $37.59 | 27,400 | — | — |
| 2008-04-18 | $10.71 | $37.55 | 46,100 | — | — |
| 2008-04-17 | $10.78 | $37.80 | 17,500 | — | — |
| 2008-04-16 | $10.73 | $37.62 | 26,700 | — | — |
| 2008-04-15 | $10.72 | $37.59 | 35,600 | — | — |
| 2008-04-14 | $10.83 | $37.80 | 24,300 | — | — |
| 2008-04-11 | $10.79 | $37.67 | 37,500 | — | — |
| 2008-04-10 | $10.76 | $37.56 | 37,700 | — | — |
| 2008-04-09 | $10.72 | $37.42 | 71,000 | — | — |
| 2008-04-08 | $10.65 | $37.18 | 47,100 | — | — |
| 2008-04-07 | $10.67 | $37.25 | 36,400 | — | — |
| 2008-04-04 | $10.63 | $37.11 | 25,400 | — | — |
| 2008-04-03 | $10.61 | $37.04 | 39,100 | — | — |
| 2008-04-02 | $10.62 | $37.07 | 25,600 | — | — |
| 2008-04-01 | $10.64 | $37.14 | 64,000 | — | — |
| 2008-03-31 | $10.52 | $36.72 | 43,700 | — | — |
| 2008-03-28 | $10.56 | $36.86 | 29,300 | — | — |
| 2008-03-27 | $10.59 | $36.97 | 36,200 | — | — |
| 2008-03-26 | $10.59 | $36.97 | 108,500 | — | — |
| 2008-03-25 | $10.57 | $36.90 | 47,500 | — | — |
| 2008-03-24 | $10.47 | $36.55 | 16,700 | — | — |
| 2008-03-20 | $10.42 | $36.37 | 79,800 | — | — |
| 2008-03-19 | $10.30 | $35.95 | 23,600 | — | — |
| 2008-03-18 | $10.31 | $35.99 | 32,300 | — | — |
| 2008-03-17 | $10.19 | $35.57 | 41,900 | — | — |
| 2008-03-14 | $10.32 | $36.02 | 61,300 | — | — |
| 2008-03-13 | $10.43 | $36.41 | 32,500 | — | — |
| 2008-03-12 | $10.41 | $36.17 | 68,700 | — | — |
| 2008-03-11 | $10.39 | $36.10 | 47,800 | — | — |
| 2008-03-10 | $10.45 | $36.31 | 84,700 | — | — |
| 2008-03-07 | $10.45 | $36.31 | 76,200 | — | — |
| 2008-03-06 | $10.45 | $36.31 | 74,700 | — | — |
| 2008-03-05 | $10.57 | $36.73 | 70,800 | — | — |
| 2008-03-04 | $10.47 | $36.38 | 92,500 | — | — |
| 2008-03-03 | $10.47 | $36.38 | 200,300 | — | — |
| 2008-02-29 | $10.22 | $35.51 | 115,300 | — | — |
| 2008-02-28 | $10.43 | $36.24 | 71,300 | — | — |
| 2008-02-27 | $10.59 | $36.80 | 129,800 | — | — |
| 2008-02-26 | $10.61 | $36.87 | 56,700 | — | — |
| 2008-02-25 | $10.57 | $36.73 | 92,200 | — | — |
| 2008-02-22 | $10.45 | $36.31 | 73,300 | — | — |
| 2008-02-21 | $10.59 | $36.80 | 71,100 | — | — |
| 2008-02-20 | $10.65 | $37.01 | 137,300 | — | — |
| 2008-02-19 | $10.74 | $37.32 | 170,000 | — | — |
| 2008-02-15 | $10.49 | $36.45 | 616,700 | — | — |
| 2008-02-14 | $10.50 | $36.48 | 109,300 | — | — |
| 2008-02-13 | $10.92 | $37.78 | 70,500 | — | — |
| 2008-02-12 | $11.10 | $38.40 | 41,100 | — | — |
| 2008-02-11 | $11.11 | $38.43 | 44,700 | — | — |
| 2008-02-08 | $11.04 | $38.19 | 46,800 | — | — |
| 2008-02-07 | $11.09 | $38.36 | 57,300 | — | — |
| 2008-02-06 | $11.13 | $38.50 | 13,600 | — | — |
| 2008-02-05 | $11.11 | $38.43 | 49,700 | — | — |
| 2008-02-04 | $11.08 | $38.33 | 31,500 | — | — |
| 2008-02-01 | $11.10 | $38.40 | 33,900 | — | — |
| 2008-01-31 | $11.07 | $38.30 | 58,900 | — | — |
| 2008-01-30 | $11.04 | $38.19 | 61,300 | — | — |
| 2008-01-29 | $11.05 | $38.23 | 51,200 | — | — |
| 2008-01-28 | $11.04 | $38.19 | 55,700 | — | — |
| 2008-01-25 | $10.98 | $37.98 | 48,700 | — | — |
| 2008-01-24 | $10.94 | $37.85 | 59,600 | — | — |
| 2008-01-23 | $10.94 | $37.85 | 67,000 | — | — |
| 2008-01-22 | $10.83 | $37.47 | 89,200 | — | — |
| 2008-01-18 | $10.79 | $37.33 | 105,300 | — | — |
| 2008-01-17 | $10.97 | $37.95 | 50,100 | — | — |
| 2008-01-16 | $10.96 | $37.91 | 60,200 | — | — |
| 2008-01-15 | $11.08 | $38.16 | 58,000 | — | — |
| 2008-01-14 | $11.00 | $37.89 | 75,600 | — | — |
| 2008-01-11 | $10.97 | $37.79 | 25,600 | — | — |
| 2008-01-10 | $10.98 | $37.82 | 25,500 | — | — |
| 2008-01-09 | $10.94 | $37.68 | 36,700 | — | — |
| 2008-01-08 | $10.95 | $37.72 | 36,600 | — | — |
| 2008-01-07 | $10.89 | $37.51 | 43,500 | — | — |
| 2008-01-04 | $10.86 | $37.41 | 61,200 | — | — |
| 2008-01-03 | $10.80 | $37.20 | 99,500 | — | — |
| 2008-01-02 | $10.69 | $36.82 | 69,400 | — | — |