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
- 2004-07-22 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 | $8.28 | $8.28 | 323,600 | — | — |
| 2008-12-30 | $8.22 | $8.22 | 466,700 | — | — |
| 2008-12-29 | $8.35 | $8.35 | 261,300 | — | — |
| 2008-12-26 | $8.35 | $8.35 | 139,700 | — | — |
| 2008-12-24 | $8.39 | $8.39 | 74,600 | — | — |
| 2008-12-23 | $8.39 | $8.39 | 388,400 | — | — |
| 2008-12-22 | $8.82 | $8.82 | 442,600 | — | — |
| 2008-12-19 | $8.96 | $8.96 | 400,300 | — | — |
| 2008-12-18 | $9.02 | $9.02 | 885,800 | — | — |
| 2008-12-17 | $9.12 | $9.12 | 653,000 | — | — |
| 2008-12-16 | $9.59 | $9.59 | 761,500 | — | — |
| 2008-12-15 | $8.85 | $8.85 | 317,600 | — | — |
| 2008-12-12 | $8.77 | $8.77 | 599,100 | — | — |
| 2008-12-11 | $8.81 | $8.81 | 873,500 | — | — |
| 2008-12-10 | $8.61 | $8.61 | 723,100 | — | — |
| 2008-12-09 | $8.24 | $8.24 | 807,400 | — | — |
| 2008-12-08 | $8.26 | $8.26 | 795,400 | — | — |
| 2008-12-05 | $7.36 | $7.36 | 665,300 | — | — |
| 2008-12-04 | $6.99 | $6.99 | 463,300 | — | — |
| 2008-12-03 | $7.40 | $7.40 | 779,200 | — | — |
| 2008-12-02 | $7.23 | $7.23 | 539,600 | — | — |
| 2008-12-01 | $6.74 | $6.74 | 812,300 | — | — |
| 2008-11-28 | $7.05 | $7.05 | 199,500 | — | — |
| 2008-11-26 | $6.67 | $6.67 | 537,900 | — | — |
| 2008-11-25 | $6.21 | $6.21 | 559,800 | — | — |
| 2008-11-24 | $6.54 | $6.54 | 1,327,300 | — | — |
| 2008-11-21 | $6.75 | $6.75 | 1,873,500 | — | — |
| 2008-11-20 | $5.62 | $5.62 | 1,093,000 | — | — |
| 2008-11-19 | $6.23 | $6.23 | 732,000 | — | — |
| 2008-11-18 | $6.82 | $6.82 | 932,100 | — | — |
| 2008-11-17 | $6.94 | $6.94 | 876,600 | — | — |
| 2008-11-14 | $7.19 | $7.19 | 1,327,300 | — | — |
| 2008-11-13 | $7.86 | $7.86 | 1,409,100 | — | — |
| 2008-11-12 | $7.45 | $7.45 | 806,900 | — | — |
| 2008-11-11 | $7.94 | $7.94 | 797,800 | — | — |
| 2008-11-10 | $8.56 | $8.56 | 802,500 | — | — |
| 2008-11-07 | $8.83 | $8.83 | 1,274,900 | — | — |
| 2008-11-06 | $7.39 | $7.39 | 1,122,400 | — | — |
| 2008-11-05 | $8.74 | $8.74 | 648,100 | — | — |
| 2008-11-04 | $9.40 | $9.40 | 862,700 | — | — |
| 2008-11-03 | $8.60 | $8.60 | 753,800 | — | — |
| 2008-10-31 | $9.22 | $9.22 | 706,600 | — | — |
| 2008-10-30 | $9.19 | $9.19 | 1,686,200 | — | — |
| 2008-10-29 | $7.54 | $7.54 | 2,007,300 | — | — |
| 2008-10-28 | $7.64 | $7.64 | 1,862,200 | — | — |
| 2008-10-27 | $5.54 | $5.54 | 1,353,000 | — | — |
| 2008-10-24 | $5.86 | $5.86 | 1,592,300 | — | — |
| 2008-10-23 | $6.97 | $6.97 | 1,170,400 | — | — |
| 2008-10-22 | $7.21 | $7.21 | 1,296,400 | — | — |
| 2008-10-21 | $8.68 | $8.68 | 610,700 | — | — |
| 2008-10-20 | $9.70 | $9.70 | 579,100 | — | — |
| 2008-10-17 | $9.26 | $9.26 | 730,200 | — | — |
| 2008-10-16 | $9.28 | $9.28 | 1,625,200 | — | — |
| 2008-10-15 | $9.59 | $9.59 | 905,700 | — | — |
| 2008-10-14 | $11.60 | $11.60 | 1,197,700 | — | — |
| 2008-10-13 | $11.30 | $11.30 | 1,578,100 | — | — |
| 2008-10-10 | $9.66 | $9.66 | 1,362,700 | — | — |
| 2008-10-09 | $8.80 | $8.80 | 823,100 | — | — |
| 2008-10-08 | $9.14 | $9.14 | 1,331,400 | — | — |
| 2008-10-07 | $9.76 | $9.76 | 1,053,800 | — | — |
| 2008-10-06 | $10.40 | $10.40 | 1,293,300 | — | — |
| 2008-10-03 | $12.00 | $12.00 | 949,900 | — | — |
| 2008-10-02 | $11.98 | $11.98 | 617,300 | — | — |
| 2008-10-01 | $12.82 | $12.82 | 437,900 | — | — |
| 2008-09-30 | $12.70 | $12.70 | 576,200 | — | — |
| 2008-09-29 | $11.89 | $11.89 | 1,061,600 | — | — |
| 2008-09-26 | $13.10 | $13.10 | 709,600 | — | — |
| 2008-09-25 | $13.59 | $13.59 | 1,063,300 | — | — |
| 2008-09-24 | $12.91 | $12.91 | 564,500 | — | — |
| 2008-09-23 | $12.88 | $12.88 | 682,100 | — | — |
| 2008-09-22 | $12.69 | $12.69 | 933,400 | — | — |
| 2008-09-19 | $13.46 | $13.46 | 1,208,500 | — | — |
| 2008-09-18 | $12.56 | $12.56 | 1,436,800 | — | — |
| 2008-09-17 | $11.71 | $11.71 | 1,480,400 | — | — |
| 2008-09-16 | $11.74 | $11.74 | 2,085,200 | — | — |
| 2008-09-15 | $12.13 | $12.13 | 2,041,000 | — | — |
| 2008-09-12 | $13.12 | $13.12 | 608,100 | — | — |
| 2008-09-11 | $12.76 | $12.76 | 1,100,000 | — | — |
| 2008-09-10 | $13.05 | $13.05 | 1,839,000 | — | — |
| 2008-09-09 | $12.01 | $12.01 | 1,384,400 | — | — |
| 2008-09-08 | $12.57 | $12.57 | 2,268,400 | — | — |
| 2008-09-05 | $11.53 | $11.53 | 1,342,700 | — | — |
| 2008-09-04 | $11.02 | $11.02 | 1,515,000 | — | — |
| 2008-09-03 | $11.01 | $11.01 | 2,035,100 | — | — |
| 2008-09-02 | $10.93 | $10.93 | 2,800,400 | — | — |
| 2008-08-29 | $12.32 | $12.32 | 459,900 | — | — |
| 2008-08-28 | $12.70 | $12.70 | 813,700 | — | — |
| 2008-08-27 | $12.75 | $12.75 | 807,700 | — | — |
| 2008-08-26 | $12.90 | $12.90 | 287,800 | — | — |
| 2008-08-25 | $12.87 | $12.87 | 613,700 | — | — |
| 2008-08-22 | $13.28 | $13.28 | 458,800 | — | — |
| 2008-08-21 | $13.58 | $13.58 | 611,200 | — | — |
| 2008-08-20 | $14.15 | $14.15 | 511,100 | — | — |
| 2008-08-19 | $14.10 | $14.10 | 310,100 | — | — |
| 2008-08-18 | $14.19 | $14.19 | 549,300 | — | — |
| 2008-08-15 | $14.72 | $14.72 | 1,115,400 | — | — |
| 2008-08-14 | $14.82 | $14.82 | 1,420,400 | — | — |
| 2008-08-13 | $14.40 | $14.40 | 1,014,600 | — | — |
| 2008-08-12 | $14.55 | $14.55 | 424,400 | — | — |
| 2008-08-11 | $14.56 | $14.56 | 815,000 | — | — |
| 2008-08-08 | $14.27 | $14.27 | 405,100 | — | — |
| 2008-08-07 | $14.07 | $14.07 | 1,465,600 | — | — |
| 2008-08-06 | $14.61 | $14.61 | 891,600 | — | — |
| 2008-08-05 | $14.30 | $14.30 | 844,500 | — | — |
| 2008-08-04 | $14.43 | $14.43 | 363,400 | — | — |
| 2008-08-01 | $14.71 | $14.71 | 810,000 | — | — |
| 2008-07-31 | $14.86 | $14.86 | 604,600 | — | — |
| 2008-07-30 | $14.78 | $14.78 | 932,900 | — | — |
| 2008-07-29 | $14.91 | $14.91 | 715,500 | — | — |
| 2008-07-28 | $14.86 | $14.86 | 747,700 | — | — |
| 2008-07-25 | $15.37 | $15.37 | 482,600 | — | — |
| 2008-07-24 | $15.45 | $15.45 | 829,400 | — | — |
| 2008-07-23 | $15.87 | $15.87 | 829,300 | — | — |
| 2008-07-22 | $15.44 | $15.44 | 729,900 | — | — |
| 2008-07-21 | $15.42 | $15.42 | 472,500 | — | — |
| 2008-07-18 | $15.27 | $15.27 | 896,800 | — | — |
| 2008-07-17 | $15.63 | $15.63 | 979,400 | — | — |
| 2008-07-16 | $15.77 | $15.77 | 2,133,100 | — | — |
| 2008-07-15 | $15.31 | $15.31 | 2,511,400 | — | — |
| 2008-07-14 | $15.92 | $15.92 | 1,035,000 | — | — |
| 2008-07-11 | $16.20 | $16.20 | 2,279,400 | — | — |
| 2008-07-10 | $16.54 | $16.54 | 1,926,000 | — | — |
| 2008-07-09 | $16.72 | $16.72 | 2,014,300 | — | — |
| 2008-07-08 | $17.54 | $17.54 | 3,813,200 | — | — |
| 2008-07-07 | $18.17 | $18.17 | 1,277,900 | — | — |
| 2008-07-03 | $18.32 | $18.32 | 1,123,600 | — | — |
| 2008-07-02 | $17.95 | $17.95 | 1,802,800 | — | — |
| 2008-07-01 | $18.17 | $18.17 | 1,415,400 | — | — |
| 2008-06-30 | $18.68 | $18.68 | 473,000 | — | — |
| 2008-06-27 | $18.71 | $18.71 | 728,600 | — | — |
| 2008-06-26 | $18.71 | $18.71 | 959,100 | — | — |
| 2008-06-25 | $19.77 | $19.77 | 1,049,800 | — | — |
| 2008-06-24 | $19.35 | $19.35 | 1,008,200 | — | — |
| 2008-06-23 | $19.24 | $19.24 | 450,100 | — | — |
| 2008-06-20 | $19.22 | $19.22 | 985,400 | — | — |
| 2008-06-19 | $19.32 | $19.32 | 1,250,000 | — | — |
| 2008-06-18 | $19.68 | $19.68 | 1,114,300 | — | — |
| 2008-06-17 | $19.67 | $19.67 | 1,791,600 | — | — |
| 2008-06-16 | $20.14 | $20.14 | 461,800 | — | — |
| 2008-06-13 | $20.29 | $20.29 | 544,800 | — | — |
| 2008-06-12 | $20.09 | $20.09 | 775,500 | — | — |
| 2008-06-11 | $20.25 | $20.25 | 1,070,400 | — | — |
| 2008-06-10 | $20.35 | $20.35 | 1,159,800 | — | — |
| 2008-06-09 | $20.33 | $20.33 | 883,400 | — | — |
| 2008-06-06 | $20.36 | $20.36 | 1,100,700 | — | — |
| 2008-06-05 | $21.28 | $21.28 | 1,212,700 | — | — |
| 2008-06-04 | $21.27 | $21.27 | 556,800 | — | — |
| 2008-06-03 | $21.04 | $21.04 | 944,500 | — | — |
| 2008-06-02 | $21.54 | $21.54 | 862,600 | — | — |
| 2008-05-30 | $22.04 | $22.04 | 639,900 | — | — |
| 2008-05-29 | $21.30 | $21.30 | 909,700 | — | — |
| 2008-05-28 | $21.37 | $21.37 | 422,100 | — | — |
| 2008-05-27 | $21.44 | $21.44 | 640,300 | — | — |
| 2008-05-23 | $20.96 | $20.96 | 834,700 | — | — |
| 2008-05-22 | $21.77 | $21.77 | 899,900 | — | — |
| 2008-05-21 | $21.34 | $21.34 | 2,270,700 | — | — |
| 2008-05-20 | $21.51 | $21.51 | 1,810,000 | — | — |
| 2008-05-19 | $22.03 | $22.03 | 860,300 | — | — |
| 2008-05-16 | $22.11 | $22.11 | 1,546,800 | — | — |
| 2008-05-15 | $23.70 | $23.70 | 1,470,800 | — | — |
| 2008-05-14 | $23.80 | $23.80 | 611,300 | — | — |
| 2008-05-13 | $24.00 | $24.00 | 571,700 | — | — |
| 2008-05-12 | $23.12 | $23.12 | 258,600 | — | — |
| 2008-05-09 | $22.79 | $22.79 | 262,800 | — | — |
| 2008-05-08 | $23.32 | $23.32 | 551,000 | — | — |
| 2008-05-07 | $23.05 | $23.05 | 806,400 | — | — |
| 2008-05-06 | $23.40 | $23.40 | 2,069,400 | — | — |
| 2008-05-05 | $22.05 | $22.05 | 540,000 | — | — |
| 2008-05-02 | $22.30 | $22.30 | 948,100 | — | — |
| 2008-05-01 | $22.53 | $22.53 | 1,232,000 | — | — |
| 2008-04-30 | $21.77 | $21.77 | 1,380,100 | — | — |
| 2008-04-29 | $21.15 | $21.15 | 452,600 | — | — |
| 2008-04-28 | $21.45 | $21.45 | 422,000 | — | — |
| 2008-04-25 | $21.88 | $21.88 | 787,000 | — | — |
| 2008-04-24 | $21.67 | $21.67 | 619,400 | — | — |
| 2008-04-23 | $22.15 | $22.15 | 753,200 | — | — |
| 2008-04-22 | $22.32 | $22.32 | 1,098,900 | — | — |
| 2008-04-21 | $22.60 | $22.60 | 865,600 | — | — |
| 2008-04-18 | $22.08 | $22.08 | 1,784,100 | — | — |
| 2008-04-17 | $21.56 | $21.56 | 854,300 | — | — |
| 2008-04-16 | $21.75 | $21.75 | 1,252,200 | — | — |
| 2008-04-15 | $21.06 | $21.06 | 1,664,900 | — | — |
| 2008-04-14 | $21.75 | $21.75 | 1,456,400 | — | — |
| 2008-04-11 | $22.13 | $22.13 | 855,200 | — | — |
| 2008-04-10 | $22.96 | $22.96 | 1,917,200 | — | — |
| 2008-04-09 | $23.91 | $23.91 | 1,119,700 | — | — |
| 2008-04-08 | $24.35 | $24.35 | 618,800 | — | — |
| 2008-04-07 | $24.16 | $24.16 | 490,500 | — | — |
| 2008-04-04 | $23.88 | $23.88 | 1,087,200 | — | — |
| 2008-04-03 | $24.42 | $24.42 | 1,001,000 | — | — |
| 2008-04-02 | $24.17 | $24.17 | 1,047,300 | — | — |
| 2008-04-01 | $23.46 | $23.46 | 1,273,300 | — | — |
| 2008-03-31 | $22.33 | $22.33 | 481,600 | — | — |
| 2008-03-28 | $22.17 | $22.17 | 1,056,300 | — | — |
| 2008-03-27 | $21.98 | $21.98 | 1,550,200 | — | — |
| 2008-03-26 | $21.50 | $21.50 | 2,438,500 | — | — |
| 2008-03-25 | $23.12 | $23.12 | 1,219,200 | — | — |
| 2008-03-24 | $23.20 | $23.20 | 1,343,300 | — | — |
| 2008-03-20 | $22.78 | $22.78 | 671,500 | — | — |
| 2008-03-19 | $21.96 | $21.96 | 1,386,500 | — | — |
| 2008-03-18 | $23.47 | $23.47 | 1,146,700 | — | — |
| 2008-03-17 | $21.42 | $21.42 | 1,170,800 | — | — |
| 2008-03-14 | $21.67 | $21.67 | 1,399,500 | — | — |
| 2008-03-13 | $22.32 | $22.32 | 2,445,000 | — | — |
| 2008-03-12 | $22.22 | $22.22 | 4,243,900 | — | — |
| 2008-03-11 | $24.58 | $24.58 | 1,235,700 | — | — |
| 2008-03-10 | $23.17 | $23.17 | 1,193,400 | — | — |
| 2008-03-07 | $24.05 | $24.05 | 1,329,000 | — | — |
| 2008-03-06 | $24.55 | $24.55 | 1,395,600 | — | — |
| 2008-03-05 | $24.47 | $24.47 | 1,777,700 | — | — |
| 2008-03-04 | $23.74 | $23.74 | 1,260,600 | — | — |
| 2008-03-03 | $23.61 | $23.61 | 505,800 | — | — |
| 2008-02-29 | $23.66 | $23.66 | 1,062,600 | — | — |
| 2008-02-28 | $24.55 | $24.55 | 1,706,000 | — | — |
| 2008-02-27 | $23.46 | $23.46 | 838,200 | — | — |
| 2008-02-26 | $23.75 | $23.75 | 1,217,000 | — | — |
| 2008-02-25 | $23.60 | $23.60 | 727,200 | — | — |
| 2008-02-22 | $23.18 | $23.18 | 1,016,400 | — | — |
| 2008-02-21 | $22.69 | $22.69 | 718,800 | — | — |
| 2008-02-20 | $22.46 | $22.46 | 1,006,400 | — | — |
| 2008-02-19 | $22.42 | $22.42 | 1,772,000 | — | — |
| 2008-02-15 | $22.79 | $22.79 | 1,806,500 | — | — |
| 2008-02-14 | $22.64 | $22.64 | 896,000 | — | — |
| 2008-02-13 | $22.60 | $22.60 | 1,106,700 | — | — |
| 2008-02-12 | $22.13 | $22.13 | 1,625,600 | — | — |
| 2008-02-11 | $21.47 | $21.47 | 1,399,700 | — | — |
| 2008-02-08 | $20.70 | $20.70 | 746,700 | — | — |
| 2008-02-07 | $20.40 | $20.40 | 1,762,500 | — | — |
| 2008-02-06 | $20.03 | $20.03 | 1,185,700 | — | — |
| 2008-02-05 | $19.98 | $19.98 | 2,080,900 | — | — |
| 2008-02-04 | $20.87 | $20.87 | 1,026,800 | — | — |
| 2008-02-01 | $20.93 | $20.93 | 1,182,300 | — | — |
| 2008-01-31 | $21.46 | $21.46 | 737,400 | — | — |
| 2008-01-30 | $21.32 | $21.32 | 1,052,300 | — | — |
| 2008-01-29 | $21.84 | $21.84 | 829,000 | — | — |
| 2008-01-28 | $21.42 | $21.42 | 918,100 | — | — |
| 2008-01-25 | $22.05 | $22.05 | 1,287,200 | — | — |
| 2008-01-24 | $22.74 | $22.74 | 1,475,500 | — | — |
| 2008-01-23 | $21.91 | $21.91 | 2,183,400 | — | — |
| 2008-01-22 | $21.99 | $21.99 | 3,447,400 | — | — |
| 2008-01-18 | $22.53 | $22.53 | 1,644,200 | — | — |
| 2008-01-17 | $22.06 | $22.06 | 2,703,800 | — | — |
| 2008-01-16 | $22.76 | $22.76 | 2,130,500 | — | — |
| 2008-01-15 | $23.49 | $23.49 | 2,022,700 | — | — |
| 2008-01-14 | $24.99 | $24.99 | 2,435,500 | — | — |
| 2008-01-11 | $23.37 | $23.37 | 1,682,900 | — | — |
| 2008-01-10 | $24.78 | $24.78 | 1,787,500 | — | — |
| 2008-01-09 | $24.68 | $24.68 | 2,408,400 | — | — |
| 2008-01-08 | $22.95 | $22.95 | 1,479,400 | — | — |
| 2008-01-07 | $23.10 | $23.10 | 978,500 | — | — |
| 2008-01-04 | $23.63 | $23.63 | 1,928,200 | — | — |
| 2008-01-03 | $24.85 | $24.85 | 797,400 | — | — |
| 2008-01-02 | $24.60 | $24.60 | 1,075,800 | — | — |