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
- 2001-11-28 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 | $7.52 | $12.35 | 606,618 | — | — |
| 2008-12-30 | $7.24 | $11.88 | 384,819 | — | — |
| 2008-12-29 | $7.20 | $11.82 | 412,672 | — | — |
| 2008-12-26 | $7.19 | $11.80 | 199,475 | — | — |
| 2008-12-24 | $7.10 | $11.66 | 146,125 | — | — |
| 2008-12-23 | $7.06 | $11.59 | 284,160 | — | — |
| 2008-12-22 | $7.11 | $11.67 | 377,446 | — | — |
| 2008-12-19 | $7.80 | $12.81 | 621,670 | — | — |
| 2008-12-18 | $6.98 | $11.47 | 473,088 | — | — |
| 2008-12-17 | $7.57 | $12.43 | 1,214,054 | — | — |
| 2008-12-16 | $7.86 | $12.91 | 512,205 | — | — |
| 2008-12-15 | $7.35 | $12.08 | 1,723,494 | — | — |
| 2008-12-12 | $7.67 | $12.59 | 564,634 | — | — |
| 2008-12-11 | $8.95 | $14.69 | 532,480 | — | — |
| 2008-12-10 | $9.63 | $15.81 | 805,683 | — | — |
| 2008-12-09 | $9.18 | $15.07 | 900,710 | — | — |
| 2008-12-08 | $9.23 | $15.15 | 982,835 | — | — |
| 2008-12-05 | $9.33 | $15.32 | 413,082 | — | — |
| 2008-12-04 | $9.23 | $15.15 | 344,474 | — | — |
| 2008-12-03 | $9.47 | $15.56 | 684,749 | — | — |
| 2008-12-02 | $10.63 | $17.46 | 514,970 | — | — |
| 2008-12-01 | $8.89 | $14.59 | 301,978 | — | — |
| 2008-11-28 | $10.03 | $16.47 | 277,811 | — | — |
| 2008-11-26 | $10.25 | $16.84 | 627,200 | — | — |
| 2008-11-25 | $9.86 | $16.20 | 471,142 | — | — |
| 2008-11-24 | $9.01 | $14.80 | 586,138 | — | — |
| 2008-11-21 | $7.52 | $12.35 | 854,323 | — | — |
| 2008-11-20 | $7.01 | $11.51 | 945,459 | — | — |
| 2008-11-19 | $7.07 | $11.61 | 671,027 | — | — |
| 2008-11-18 | $7.50 | $12.32 | 656,179 | — | — |
| 2008-11-17 | $8.63 | $14.18 | 453,120 | — | — |
| 2008-11-14 | $9.33 | $15.32 | 718,234 | — | — |
| 2008-11-13 | $10.25 | $16.84 | 648,704 | — | — |
| 2008-11-12 | $9.77 | $16.04 | 295,322 | — | — |
| 2008-11-11 | $10.84 | $17.80 | 330,138 | — | — |
| 2008-11-10 | $11.53 | $18.94 | 234,394 | — | — |
| 2008-11-07 | $12.35 | $20.29 | 587,264 | — | — |
| 2008-11-06 | $11.17 | $18.35 | 475,443 | — | — |
| 2008-11-05 | $12.15 | $19.95 | 408,166 | — | — |
| 2008-11-04 | $13.21 | $21.70 | 693,350 | — | — |
| 2008-11-03 | $12.54 | $20.59 | 517,734 | — | — |
| 2008-10-31 | $12.34 | $20.27 | 844,186 | — | — |
| 2008-10-30 | $12.36 | $20.30 | 953,344 | — | — |
| 2008-10-29 | $11.29 | $18.54 | 1,399,091 | — | — |
| 2008-10-28 | $11.28 | $18.52 | 436,429 | — | — |
| 2008-10-27 | $10.35 | $17.00 | 534,528 | — | — |
| 2008-10-24 | $9.77 | $16.04 | 555,110 | — | — |
| 2008-10-23 | $10.55 | $17.32 | 595,149 | — | — |
| 2008-10-22 | $10.40 | $17.08 | 429,261 | — | — |
| 2008-10-21 | $11.13 | $18.28 | 386,458 | — | — |
| 2008-10-20 | $12.06 | $19.81 | 949,862 | — | — |
| 2008-10-17 | $10.25 | $16.84 | 840,499 | — | — |
| 2008-10-16 | $11.43 | $18.76 | 1,613,005 | — | — |
| 2008-10-15 | $10.27 | $16.87 | 1,301,914 | — | — |
| 2008-10-14 | $10.58 | $17.37 | 1,270,477 | — | — |
| 2008-10-13 | $11.88 | $19.52 | 1,457,459 | — | — |
| 2008-10-10 | $12.21 | $20.05 | 1,483,571 | — | — |
| 2008-10-09 | $12.70 | $20.85 | 801,792 | — | — |
| 2008-10-08 | $14.36 | $23.57 | 1,281,434 | — | — |
| 2008-10-07 | $13.20 | $21.68 | 1,374,822 | — | — |
| 2008-10-06 | $17.18 | $28.21 | 1,341,645 | — | — |
| 2008-10-03 | $18.36 | $30.15 | 1,816,064 | — | — |
| 2008-10-02 | $17.68 | $29.03 | 2,080,358 | — | — |
| 2008-10-01 | $18.07 | $29.67 | 1,159,066 | — | — |
| 2008-09-30 | $16.34 | $26.83 | 838,246 | — | — |
| 2008-09-29 | $15.38 | $25.26 | 961,126 | — | — |
| 2008-09-26 | $19.04 | $31.27 | 581,427 | — | — |
| 2008-09-25 | $19.73 | $32.39 | 577,126 | — | — |
| 2008-09-24 | $19.16 | $31.46 | 839,885 | — | — |
| 2008-09-23 | $20.07 | $32.96 | 850,944 | — | — |
| 2008-09-22 | $20.05 | $32.92 | 1,930,445 | — | — |
| 2008-09-19 | $21.99 | $36.12 | 2,863,104 | — | — |
| 2008-09-18 | $20.85 | $34.24 | 7,439,053 | — | — |
| 2008-09-17 | $18.66 | $30.65 | 3,747,430 | — | — |
| 2008-09-16 | $19.60 | $32.19 | 2,031,821 | — | — |
| 2008-09-15 | $18.58 | $30.52 | 962,867 | — | — |
| 2008-09-12 | $20.39 | $33.49 | 415,027 | — | — |
| 2008-09-11 | $19.94 | $32.75 | 696,013 | — | — |
| 2008-09-10 | $20.50 | $33.66 | 601,088 | — | — |
| 2008-09-09 | $20.69 | $33.98 | 1,238,528 | — | — |
| 2008-09-08 | $21.50 | $35.31 | 1,142,682 | — | — |
| 2008-09-05 | $19.89 | $32.67 | 920,678 | — | — |
| 2008-09-04 | $19.68 | $32.31 | 1,041,203 | — | — |
| 2008-09-03 | $21.30 | $34.98 | 614,502 | — | — |
| 2008-09-02 | $21.46 | $35.23 | 512,819 | — | — |
| 2008-08-29 | $21.72 | $35.67 | 487,014 | — | — |
| 2008-08-28 | $22.26 | $36.55 | 393,011 | — | — |
| 2008-08-27 | $21.54 | $35.38 | 275,661 | — | — |
| 2008-08-26 | $21.07 | $34.61 | 548,659 | — | — |
| 2008-08-25 | $21.42 | $35.17 | 308,122 | — | — |
| 2008-08-22 | $21.88 | $35.92 | 567,501 | — | — |
| 2008-08-21 | $20.87 | $34.27 | 527,258 | — | — |
| 2008-08-20 | $21.31 | $34.99 | 905,114 | — | — |
| 2008-08-19 | $21.20 | $34.82 | 614,093 | — | — |
| 2008-08-18 | $22.10 | $36.29 | 590,746 | — | — |
| 2008-08-15 | $22.86 | $37.54 | 386,253 | — | — |
| 2008-08-14 | $22.69 | $37.25 | 640,205 | — | — |
| 2008-08-13 | $22.74 | $37.35 | 689,664 | — | — |
| 2008-08-12 | $24.11 | $39.60 | 554,906 | — | — |
| 2008-08-11 | $24.81 | $40.75 | 487,117 | — | — |
| 2008-08-08 | $24.22 | $39.77 | 484,250 | — | — |
| 2008-08-07 | $23.93 | $39.29 | 559,616 | — | — |
| 2008-08-06 | $24.22 | $39.77 | 543,232 | — | — |
| 2008-08-05 | $25.40 | $40.27 | 846,848 | — | — |
| 2008-08-04 | $22.79 | $36.13 | 767,488 | — | — |
| 2008-08-01 | $23.41 | $37.11 | 692,941 | — | — |
| 2008-07-31 | $22.95 | $36.38 | 1,182,925 | — | — |
| 2008-07-30 | $24.00 | $38.05 | 1,253,786 | — | — |
| 2008-07-29 | $25.63 | $40.64 | 853,914 | — | — |
| 2008-07-28 | $24.41 | $38.70 | 698,163 | — | — |
| 2008-07-25 | $25.78 | $40.87 | 858,522 | — | — |
| 2008-07-24 | $25.62 | $40.61 | 858,419 | — | — |
| 2008-07-23 | $27.27 | $43.22 | 883,610 | — | — |
| 2008-07-22 | $25.80 | $40.90 | 799,232 | — | — |
| 2008-07-21 | $25.31 | $40.13 | 907,059 | — | — |
| 2008-07-18 | $25.92 | $41.09 | 954,982 | — | — |
| 2008-07-17 | $24.09 | $38.19 | 889,856 | — | — |
| 2008-07-16 | $23.11 | $36.63 | 1,039,770 | — | — |
| 2008-07-15 | $21.40 | $33.92 | 863,846 | — | — |
| 2008-07-14 | $21.83 | $34.60 | 943,718 | — | — |
| 2008-07-11 | $21.74 | $34.46 | 820,736 | — | — |
| 2008-07-10 | $22.79 | $36.13 | 773,120 | — | — |
| 2008-07-09 | $22.89 | $36.29 | 674,406 | — | — |
| 2008-07-08 | $22.80 | $36.15 | 812,544 | — | — |
| 2008-07-07 | $22.66 | $35.92 | 663,962 | — | — |
| 2008-07-03 | $23.57 | $37.37 | 688,333 | — | — |
| 2008-07-02 | $22.83 | $36.20 | 902,451 | — | — |
| 2008-07-01 | $23.85 | $37.81 | 790,733 | — | — |
| 2008-06-30 | $24.09 | $38.19 | 655,667 | — | — |
| 2008-06-27 | $24.70 | $39.15 | 894,669 | — | — |
| 2008-06-26 | $23.89 | $37.87 | 1,003,725 | — | — |
| 2008-06-25 | $25.25 | $40.03 | 792,064 | — | — |
| 2008-06-24 | $25.39 | $40.25 | 562,074 | — | — |
| 2008-06-23 | $24.65 | $39.08 | 723,763 | — | — |
| 2008-06-20 | $25.42 | $40.30 | 752,333 | — | — |
| 2008-06-19 | $26.20 | $41.54 | 466,432 | — | — |
| 2008-06-18 | $26.32 | $41.72 | 565,350 | — | — |
| 2008-06-17 | $27.29 | $43.27 | 872,960 | — | — |
| 2008-06-16 | $26.98 | $42.78 | 756,531 | — | — |
| 2008-06-13 | $27.32 | $43.32 | 937,165 | — | — |
| 2008-06-12 | $26.85 | $42.56 | 1,328,538 | — | — |
| 2008-06-11 | $25.54 | $40.48 | 1,844,531 | — | — |
| 2008-06-10 | $27.09 | $42.95 | 1,059,635 | — | — |
| 2008-06-09 | $27.59 | $43.73 | 1,008,538 | — | — |
| 2008-06-06 | $28.18 | $44.68 | 1,290,547 | — | — |
| 2008-06-05 | $29.98 | $47.53 | 737,178 | — | — |
| 2008-06-04 | $29.76 | $47.17 | 726,630 | — | — |
| 2008-06-03 | $29.71 | $47.09 | 683,725 | — | — |
| 2008-06-02 | $29.17 | $46.24 | 773,018 | — | — |
| 2008-05-30 | $29.91 | $47.42 | 436,941 | — | — |
| 2008-05-29 | $29.42 | $46.65 | 1,046,426 | — | — |
| 2008-05-28 | $29.93 | $47.45 | 982,118 | — | — |
| 2008-05-27 | $30.94 | $49.05 | 707,174 | — | — |
| 2008-05-23 | $30.83 | $48.87 | 556,237 | — | — |
| 2008-05-22 | $30.45 | $48.27 | 971,674 | — | — |
| 2008-05-21 | $30.05 | $47.64 | 1,218,970 | — | — |
| 2008-05-20 | $31.15 | $49.39 | 682,189 | — | — |
| 2008-05-19 | $31.07 | $49.26 | 1,181,696 | — | — |
| 2008-05-16 | $31.71 | $50.27 | 418,406 | — | — |
| 2008-05-15 | $31.68 | $50.22 | 871,219 | — | — |
| 2008-05-14 | $31.26 | $49.56 | 810,394 | — | — |
| 2008-05-13 | $31.90 | $50.58 | 588,595 | — | — |
| 2008-05-12 | $32.77 | $51.96 | 1,236,582 | — | — |
| 2008-05-09 | $33.02 | $52.34 | 726,221 | — | — |
| 2008-05-08 | $33.98 | $53.88 | 360,550 | — | — |
| 2008-05-07 | $33.76 | $53.52 | 409,190 | — | — |
| 2008-05-06 | $34.34 | $54.43 | 416,358 | — | — |
| 2008-05-05 | $34.98 | $55.45 | 244,736 | — | — |
| 2008-05-02 | $35.00 | $55.49 | 449,536 | — | — |
| 2008-05-01 | $34.28 | $54.34 | 632,730 | — | — |
| 2008-04-30 | $33.47 | $53.05 | 376,320 | — | — |
| 2008-04-29 | $33.94 | $53.80 | 486,502 | — | — |
| 2008-04-28 | $35.16 | $55.73 | 267,366 | — | — |
| 2008-04-25 | $34.92 | $55.36 | 331,571 | — | — |
| 2008-04-24 | $34.07 | $54.01 | 441,344 | — | — |
| 2008-04-23 | $33.36 | $52.88 | 371,917 | — | — |
| 2008-04-22 | $34.49 | $54.68 | 244,326 | — | — |
| 2008-04-21 | $34.54 | $54.76 | 270,336 | — | — |
| 2008-04-18 | $35.33 | $56.01 | 399,667 | — | — |
| 2008-04-17 | $35.03 | $55.53 | 308,122 | — | — |
| 2008-04-16 | $34.42 | $54.57 | 448,512 | — | — |
| 2008-04-15 | $33.16 | $52.57 | 364,544 | — | — |
| 2008-04-14 | $32.73 | $51.89 | 470,426 | — | — |
| 2008-04-11 | $33.13 | $52.51 | 635,290 | — | — |
| 2008-04-10 | $34.46 | $54.63 | 429,056 | — | — |
| 2008-04-09 | $35.16 | $55.73 | 251,392 | — | — |
| 2008-04-08 | $35.11 | $55.66 | 331,981 | — | — |
| 2008-04-07 | $36.04 | $57.13 | 390,554 | — | — |
| 2008-04-04 | $35.57 | $56.38 | 543,949 | — | — |
| 2008-04-03 | $36.42 | $57.73 | 634,163 | — | — |
| 2008-04-02 | $37.28 | $59.09 | 523,981 | — | — |
| 2008-04-01 | $37.66 | $59.70 | 519,578 | — | — |
| 2008-03-31 | $35.06 | $55.58 | 262,451 | — | — |
| 2008-03-28 | $34.89 | $55.32 | 318,976 | — | — |
| 2008-03-27 | $35.59 | $56.41 | 480,358 | — | — |
| 2008-03-26 | $36.27 | $57.50 | 655,360 | — | — |
| 2008-03-25 | $36.38 | $57.67 | 621,056 | — | — |
| 2008-03-24 | $34.81 | $55.19 | 568,934 | — | — |
| 2008-03-20 | $34.63 | $54.90 | 1,329,664 | — | — |
| 2008-03-19 | $32.84 | $52.06 | 1,186,202 | — | — |
| 2008-03-18 | $33.55 | $53.19 | 679,731 | — | — |
| 2008-03-17 | $31.90 | $50.58 | 1,350,349 | — | — |
| 2008-03-14 | $33.13 | $52.53 | 1,911,091 | — | — |
| 2008-03-13 | $34.65 | $54.93 | 780,288 | — | — |
| 2008-03-12 | $34.88 | $55.30 | 809,574 | — | — |
| 2008-03-11 | $35.01 | $55.50 | 703,693 | — | — |
| 2008-03-10 | $33.11 | $52.48 | 877,773 | — | — |
| 2008-03-07 | $33.35 | $52.87 | 1,437,491 | — | — |
| 2008-03-06 | $32.24 | $51.10 | 803,635 | — | — |
| 2008-03-05 | $33.18 | $52.61 | 1,191,014 | — | — |
| 2008-03-04 | $34.78 | $52.12 | 896,819 | — | — |
| 2008-03-03 | $34.83 | $52.20 | 1,205,658 | — | — |
| 2008-02-29 | $34.98 | $52.42 | 598,938 | — | — |
| 2008-02-28 | $36.26 | $54.34 | 1,084,826 | — | — |
| 2008-02-27 | $36.83 | $55.19 | 861,594 | — | — |
| 2008-02-26 | $37.62 | $56.38 | 1,388,237 | — | — |
| 2008-02-25 | $36.52 | $54.74 | 5,059,482 | — | — |
| 2008-02-22 | $35.71 | $53.52 | 1,276,416 | — | — |
| 2008-02-21 | $33.13 | $49.64 | 418,202 | — | — |
| 2008-02-20 | $33.07 | $49.56 | 499,098 | — | — |
| 2008-02-19 | $32.99 | $49.44 | 893,338 | — | — |
| 2008-02-15 | $30.78 | $46.13 | 599,859 | — | — |
| 2008-02-14 | $31.36 | $46.99 | 407,040 | — | — |
| 2008-02-13 | $32.32 | $48.44 | 698,163 | — | — |
| 2008-02-12 | $32.19 | $48.24 | 977,510 | — | — |
| 2008-02-11 | $31.07 | $46.57 | 542,003 | — | — |
| 2008-02-08 | $31.58 | $47.33 | 724,685 | — | — |
| 2008-02-07 | $32.13 | $48.15 | 682,598 | — | — |
| 2008-02-06 | $32.14 | $48.17 | 823,091 | — | — |
| 2008-02-05 | $32.90 | $49.31 | 577,331 | — | — |
| 2008-02-04 | $34.37 | $51.50 | 417,485 | — | — |
| 2008-02-01 | $34.56 | $51.79 | 550,093 | — | — |
| 2008-01-31 | $34.17 | $51.21 | 889,651 | — | — |
| 2008-01-30 | $34.16 | $51.19 | 510,259 | — | — |
| 2008-01-29 | $34.33 | $51.44 | 433,971 | — | — |
| 2008-01-28 | $33.20 | $49.76 | 448,205 | — | — |
| 2008-01-25 | $32.81 | $49.17 | 572,416 | — | — |
| 2008-01-24 | $34.33 | $51.44 | 810,803 | — | — |
| 2008-01-23 | $32.81 | $49.17 | 996,557 | — | — |
| 2008-01-22 | $31.63 | $47.40 | 940,134 | — | — |
| 2008-01-18 | $30.39 | $45.55 | 1,380,454 | — | — |
| 2008-01-17 | $30.74 | $46.07 | 834,867 | — | — |
| 2008-01-16 | $30.51 | $45.72 | 696,013 | — | — |
| 2008-01-15 | $31.28 | $46.88 | 1,134,899 | — | — |
| 2008-01-14 | $32.72 | $49.04 | 610,714 | — | — |
| 2008-01-11 | $33.01 | $49.47 | 3,269,530 | — | — |
| 2008-01-10 | $33.75 | $50.58 | 589,824 | — | — |
| 2008-01-09 | $33.77 | $50.61 | 504,422 | — | — |
| 2008-01-08 | $33.54 | $50.27 | 603,853 | — | — |
| 2008-01-07 | $34.98 | $52.42 | 579,584 | — | — |
| 2008-01-04 | $34.81 | $52.18 | 422,502 | — | — |
| 2008-01-03 | $36.20 | $54.25 | 303,514 | — | — |
| 2008-01-02 | $36.27 | $54.36 | 461,210 | — | — |