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
- 1987-08-10 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 | $7.31 | $7.98 | 1,169,414 | — | — |
| 2008-12-30 | $7.57 | $8.25 | 898,316 | — | — |
| 2008-12-29 | $7.38 | $8.05 | 911,741 | — | — |
| 2008-12-26 | $7.48 | $8.16 | 363,205 | — | — |
| 2008-12-24 | $7.61 | $8.30 | 198,383 | — | — |
| 2008-12-23 | $7.88 | $8.59 | 477,312 | — | — |
| 2008-12-22 | $7.92 | $8.64 | 595,894 | — | — |
| 2008-12-19 | $8.28 | $9.03 | 743,563 | — | — |
| 2008-12-18 | $8.18 | $8.92 | 438,903 | — | — |
| 2008-12-17 | $8.20 | $8.95 | 759,597 | — | — |
| 2008-12-16 | $8.01 | $8.74 | 511,992 | — | — |
| 2008-12-15 | $7.34 | $8.01 | 510,127 | — | — |
| 2008-12-12 | $7.80 | $8.50 | 569,045 | — | — |
| 2008-12-11 | $7.64 | $8.33 | 724,172 | — | — |
| 2008-12-10 | $8.17 | $8.91 | 767,801 | — | — |
| 2008-12-09 | $7.74 | $8.44 | 403,851 | — | — |
| 2008-12-08 | $8.06 | $8.79 | 705,527 | — | — |
| 2008-12-05 | $7.50 | $8.18 | 602,606 | — | — |
| 2008-12-04 | $7.37 | $8.03 | 410,936 | — | — |
| 2008-12-03 | $7.42 | $8.10 | 624,235 | — | — |
| 2008-12-02 | $7.45 | $8.12 | 514,229 | — | — |
| 2008-12-01 | $7.11 | $7.75 | 840,517 | — | — |
| 2008-11-28 | $8.68 | $9.47 | 344,560 | — | — |
| 2008-11-26 | $8.44 | $9.20 | 727,155 | — | — |
| 2008-11-25 | $7.67 | $8.36 | 543,688 | — | — |
| 2008-11-24 | $7.50 | $8.18 | 1,285,013 | — | — |
| 2008-11-21 | $6.65 | $7.25 | 2,160,583 | — | — |
| 2008-11-20 | $6.77 | $7.39 | 1,034,798 | — | — |
| 2008-11-19 | $7.66 | $8.35 | 1,082,529 | — | — |
| 2008-11-18 | $8.66 | $9.44 | 1,113,479 | — | — |
| 2008-11-17 | $8.56 | $9.34 | 691,357 | — | — |
| 2008-11-14 | $8.63 | $9.41 | 773,768 | — | — |
| 2008-11-13 | $8.82 | $9.62 | 1,438,648 | — | — |
| 2008-11-12 | $8.18 | $8.92 | 1,941,317 | — | — |
| 2008-11-11 | $9.16 | $9.99 | 675,695 | — | — |
| 2008-11-10 | $9.66 | $10.54 | 968,421 | — | — |
| 2008-11-07 | $9.30 | $10.14 | 1,582,215 | — | — |
| 2008-11-06 | $9.37 | $10.22 | 746,919 | — | — |
| 2008-11-05 | $9.91 | $10.81 | 840,517 | — | — |
| 2008-11-04 | $10.96 | $11.95 | 337,475 | — | — |
| 2008-11-03 | $10.83 | $11.82 | 444,497 | — | — |
| 2008-10-31 | $10.83 | $11.81 | 758,479 | — | — |
| 2008-10-30 | $10.14 | $11.06 | 591,792 | — | — |
| 2008-10-29 | $9.44 | $10.29 | 726,782 | — | — |
| 2008-10-28 | $9.06 | $9.88 | 737,969 | — | — |
| 2008-10-27 | $8.42 | $9.18 | 445,243 | — | — |
| 2008-10-24 | $8.69 | $9.48 | 730,884 | — | — |
| 2008-10-23 | $9.15 | $9.98 | 756,987 | — | — |
| 2008-10-22 | $9.16 | $9.99 | 776,378 | — | — |
| 2008-10-21 | $10.19 | $11.11 | 274,454 | — | — |
| 2008-10-20 | $10.91 | $11.90 | 431,072 | — | — |
| 2008-10-17 | $10.41 | $11.35 | 1,193,280 | — | — |
| 2008-10-16 | $10.15 | $11.07 | 1,951,013 | — | — |
| 2008-10-15 | $10.66 | $11.63 | 1,907,011 | — | — |
| 2008-10-14 | $11.84 | $12.92 | 909,876 | — | — |
| 2008-10-13 | $12.93 | $14.10 | 596,640 | — | — |
| 2008-10-10 | $11.83 | $12.90 | 1,970,031 | — | — |
| 2008-10-09 | $11.17 | $12.18 | 893,841 | — | — |
| 2008-10-08 | $11.65 | $12.70 | 1,494,210 | — | — |
| 2008-10-07 | $11.74 | $12.80 | 1,798,870 | — | — |
| 2008-10-06 | $12.06 | $13.15 | 1,590,791 | — | — |
| 2008-10-03 | $12.52 | $13.66 | 1,101,547 | — | — |
| 2008-10-02 | $13.96 | $15.23 | 1,329,016 | — | — |
| 2008-10-01 | $14.39 | $15.69 | 484,024 | — | — |
| 2008-09-30 | $14.56 | $15.88 | 836,042 | — | — |
| 2008-09-29 | $14.35 | $15.65 | 1,598,622 | — | — |
| 2008-09-26 | $15.01 | $16.38 | 842,754 | — | — |
| 2008-09-25 | $15.79 | $17.22 | 628,709 | — | — |
| 2008-09-24 | $15.77 | $17.19 | 824,109 | — | — |
| 2008-09-23 | $15.55 | $16.96 | 978,490 | — | — |
| 2008-09-22 | $17.06 | $18.60 | 1,408,443 | — | — |
| 2008-09-19 | $17.15 | $18.71 | 2,455,174 | — | — |
| 2008-09-18 | $16.49 | $17.99 | 3,013,405 | — | — |
| 2008-09-17 | $15.74 | $17.17 | 1,365,933 | — | — |
| 2008-09-16 | $15.82 | $17.25 | 1,351,763 | — | — |
| 2008-09-15 | $14.72 | $16.05 | 823,736 | — | — |
| 2008-09-12 | $14.99 | $16.35 | 422,123 | — | — |
| 2008-09-11 | $14.89 | $16.24 | 787,565 | — | — |
| 2008-09-10 | $14.47 | $15.78 | 591,792 | — | — |
| 2008-09-09 | $14.11 | $15.39 | 710,375 | — | — |
| 2008-09-08 | $14.27 | $15.57 | 428,089 | — | — |
| 2008-09-05 | $14.15 | $15.43 | 539,959 | — | — |
| 2008-09-04 | $14.40 | $15.70 | 717,460 | — | — |
| 2008-09-03 | $14.66 | $15.99 | 786,446 | — | — |
| 2008-09-02 | $14.45 | $15.76 | 669,728 | — | — |
| 2008-08-29 | $14.31 | $15.61 | 526,908 | — | — |
| 2008-08-28 | $14.58 | $15.90 | 439,649 | — | — |
| 2008-08-27 | $14.42 | $15.73 | 811,058 | — | — |
| 2008-08-26 | $14.09 | $15.36 | 701,052 | — | — |
| 2008-08-25 | $14.14 | $15.42 | 478,804 | — | — |
| 2008-08-22 | $14.68 | $16.01 | 482,160 | — | — |
| 2008-08-21 | $14.33 | $15.62 | 394,528 | — | — |
| 2008-08-20 | $14.38 | $15.69 | 567,554 | — | — |
| 2008-08-19 | $14.62 | $15.95 | 731,257 | — | — |
| 2008-08-18 | $14.97 | $16.33 | 536,230 | — | — |
| 2008-08-15 | $15.13 | $16.50 | 962,082 | — | — |
| 2008-08-14 | $14.75 | $16.08 | 966,184 | — | — |
| 2008-08-13 | $14.32 | $15.62 | 1,005,338 | — | — |
| 2008-08-12 | $14.23 | $15.52 | 2,175,126 | — | — |
| 2008-08-11 | $15.45 | $16.85 | 2,150,141 | — | — |
| 2008-08-08 | $14.67 | $16.00 | 3,973,995 | — | — |
| 2008-08-07 | $13.43 | $14.65 | 916,588 | — | — |
| 2008-08-06 | $13.44 | $14.65 | 2,216,145 | — | — |
| 2008-08-05 | $12.92 | $14.09 | 780,107 | — | — |
| 2008-08-04 | $12.30 | $13.41 | 672,339 | — | — |
| 2008-08-01 | $12.39 | $13.52 | 1,291,353 | — | — |
| 2008-07-31 | $12.55 | $13.69 | 1,161,956 | — | — |
| 2008-07-30 | $12.94 | $14.11 | 1,223,858 | — | — |
| 2008-07-29 | $12.99 | $14.17 | 970,659 | — | — |
| 2008-07-28 | $12.83 | $13.99 | 448,599 | — | — |
| 2008-07-25 | $13.02 | $14.20 | 401,240 | — | — |
| 2008-07-24 | $12.84 | $14.00 | 767,801 | — | — |
| 2008-07-23 | $13.41 | $14.62 | 1,343,186 | — | — |
| 2008-07-22 | $12.75 | $13.91 | 480,668 | — | — |
| 2008-07-21 | $12.12 | $13.22 | 584,334 | — | — |
| 2008-07-18 | $12.05 | $13.14 | 799,871 | — | — |
| 2008-07-17 | $11.76 | $12.83 | 954,997 | — | — |
| 2008-07-16 | $11.38 | $12.41 | 524,670 | — | — |
| 2008-07-15 | $10.74 | $11.71 | 618,268 | — | — |
| 2008-07-14 | $10.91 | $11.90 | 555,621 | — | — |
| 2008-07-11 | $11.20 | $12.22 | 618,268 | — | — |
| 2008-07-10 | $11.06 | $12.06 | 595,521 | — | — |
| 2008-07-09 | $10.70 | $11.67 | 1,026,221 | — | — |
| 2008-07-08 | $11.17 | $12.18 | 1,170,906 | — | — |
| 2008-07-07 | $11.11 | $12.12 | 669,356 | — | — |
| 2008-07-03 | $11.30 | $12.32 | 352,391 | — | — |
| 2008-07-02 | $11.41 | $12.44 | 804,718 | — | — |
| 2008-07-01 | $11.81 | $12.88 | 1,909,994 | — | — |
| 2008-06-30 | $11.78 | $12.84 | 1,052,324 | — | — |
| 2008-06-27 | $11.94 | $13.02 | 1,819,752 | — | — |
| 2008-06-26 | $12.09 | $13.19 | 961,709 | — | — |
| 2008-06-25 | $12.34 | $13.46 | 847,229 | — | — |
| 2008-06-24 | $12.05 | $13.15 | 1,337,219 | — | — |
| 2008-06-23 | $12.25 | $13.36 | 576,503 | — | — |
| 2008-06-20 | $12.50 | $13.64 | 1,852,194 | — | — |
| 2008-06-19 | $12.62 | $13.76 | 2,368,288 | — | — |
| 2008-06-18 | $12.08 | $13.18 | 1,774,631 | — | — |
| 2008-06-17 | $12.74 | $13.90 | 944,183 | — | — |
| 2008-06-16 | $12.87 | $14.04 | 542,570 | — | — |
| 2008-06-13 | $12.94 | $14.11 | 1,036,289 | — | — |
| 2008-06-12 | $12.83 | $13.99 | 1,431,190 | — | — |
| 2008-06-11 | $12.79 | $13.95 | 914,351 | — | — |
| 2008-06-10 | $12.99 | $14.17 | 2,267,978 | — | — |
| 2008-06-09 | $13.26 | $14.46 | 1,710,865 | — | — |
| 2008-06-06 | $13.64 | $14.88 | 1,972,268 | — | — |
| 2008-06-05 | $14.45 | $15.76 | 786,073 | — | — |
| 2008-06-04 | $14.61 | $15.93 | 596,640 | — | — |
| 2008-06-03 | $14.75 | $16.09 | 562,333 | — | — |
| 2008-06-02 | $14.95 | $16.31 | 711,866 | — | — |
| 2008-05-30 | $15.31 | $16.70 | 744,681 | — | — |
| 2008-05-29 | $15.38 | $16.78 | 481,787 | — | — |
| 2008-05-28 | $15.51 | $16.91 | 412,055 | — | — |
| 2008-05-27 | $15.37 | $16.76 | 765,937 | — | — |
| 2008-05-23 | $15.16 | $16.54 | 507,890 | — | — |
| 2008-05-22 | $15.28 | $16.67 | 543,315 | — | — |
| 2008-05-21 | $15.06 | $16.42 | 887,502 | — | — |
| 2008-05-20 | $15.40 | $16.79 | 825,228 | — | — |
| 2008-05-19 | $14.99 | $16.34 | 721,934 | — | — |
| 2008-05-16 | $15.20 | $16.58 | 528,399 | — | — |
| 2008-05-15 | $15.26 | $16.64 | 634,303 | — | — |
| 2008-05-14 | $15.30 | $16.68 | 799,498 | — | — |
| 2008-05-13 | $15.38 | $16.77 | 1,003,101 | — | — |
| 2008-05-12 | $15.12 | $16.49 | 965,438 | — | — |
| 2008-05-09 | $14.93 | $16.28 | 3,404,577 | — | — |
| 2008-05-08 | $14.54 | $15.85 | 9,978,804 | — | — |
| 2008-05-07 | $16.79 | $18.31 | 905,401 | — | — |
| 2008-05-06 | $16.95 | $18.49 | 630,574 | — | — |
| 2008-05-05 | $16.90 | $18.43 | 560,842 | — | — |
| 2008-05-02 | $16.54 | $18.04 | 1,938,707 | — | — |
| 2008-05-01 | $17.08 | $18.63 | 1,063,511 | — | — |
| 2008-04-30 | $16.83 | $18.35 | 325,542 | — | — |
| 2008-04-29 | $16.93 | $18.46 | 406,088 | — | — |
| 2008-04-28 | $16.89 | $18.42 | 505,280 | — | — |
| 2008-04-25 | $17.13 | $18.68 | 662,643 | — | — |
| 2008-04-24 | $17.08 | $18.62 | 561,587 | — | — |
| 2008-04-23 | $17.17 | $18.73 | 494,465 | — | — |
| 2008-04-22 | $16.93 | $18.47 | 803,600 | — | — |
| 2008-04-21 | $17.28 | $18.85 | 696,577 | — | — |
| 2008-04-18 | $16.84 | $18.37 | 499,686 | — | — |
| 2008-04-17 | $16.76 | $18.28 | 741,698 | — | — |
| 2008-04-16 | $16.48 | $17.97 | 1,188,432 | — | — |
| 2008-04-15 | $16.60 | $18.10 | 630,574 | — | — |
| 2008-04-14 | $16.62 | $18.12 | 667,118 | — | — |
| 2008-04-11 | $16.76 | $18.28 | 1,701,543 | — | — |
| 2008-04-10 | $17.62 | $19.22 | 377,375 | — | — |
| 2008-04-09 | $17.92 | $19.55 | 482,160 | — | — |
| 2008-04-08 | $17.89 | $19.52 | 167,059 | — | — |
| 2008-04-07 | $17.84 | $19.46 | 252,826 | — | — |
| 2008-04-04 | $18.03 | $19.66 | 560,469 | — | — |
| 2008-04-03 | $17.87 | $19.49 | 461,277 | — | — |
| 2008-04-02 | $17.55 | $19.14 | 631,693 | — | — |
| 2008-04-01 | $17.23 | $18.79 | 573,893 | — | — |
| 2008-03-31 | $16.73 | $18.25 | 689,492 | — | — |
| 2008-03-28 | $16.76 | $18.28 | 1,075,817 | — | — |
| 2008-03-27 | $17.22 | $18.78 | 636,167 | — | — |
| 2008-03-26 | $17.37 | $18.95 | 1,305,523 | — | — |
| 2008-03-25 | $16.87 | $18.40 | 509,009 | — | — |
| 2008-03-24 | $16.94 | $18.48 | 824,109 | — | — |
| 2008-03-20 | $16.41 | $17.90 | 1,207,450 | — | — |
| 2008-03-19 | $16.26 | $17.74 | 942,691 | — | — |
| 2008-03-18 | $16.07 | $17.52 | 911,368 | — | — |
| 2008-03-17 | $15.53 | $16.94 | 787,192 | — | — |
| 2008-03-14 | $16.04 | $17.50 | 519,450 | — | — |
| 2008-03-13 | $16.40 | $17.89 | 854,314 | — | — |
| 2008-03-12 | $16.26 | $17.74 | 579,860 | — | — |
| 2008-03-11 | $16.48 | $17.97 | 841,635 | — | — |
| 2008-03-10 | $16.03 | $17.48 | 634,676 | — | — |
| 2008-03-07 | $16.52 | $18.01 | 480,295 | — | — |
| 2008-03-06 | $16.79 | $18.31 | 1,094,462 | — | — |
| 2008-03-05 | $17.40 | $18.97 | 875,196 | — | — |
| 2008-03-04 | $17.81 | $19.42 | 973,642 | — | — |
| 2008-03-03 | $18.18 | $19.83 | 1,380,849 | — | — |
| 2008-02-29 | $18.24 | $19.89 | 1,617,267 | — | — |
| 2008-02-28 | $18.10 | $19.74 | 3,966,910 | — | — |
| 2008-02-27 | $17.16 | $18.72 | 1,413,291 | — | — |
| 2008-02-26 | $16.65 | $18.16 | 1,051,951 | — | — |
| 2008-02-25 | $16.12 | $17.58 | 568,300 | — | — |
| 2008-02-22 | $16.01 | $17.46 | 440,022 | — | — |
| 2008-02-21 | $16.01 | $17.46 | 648,846 | — | — |
| 2008-02-20 | $16.23 | $17.70 | 435,174 | — | — |
| 2008-02-19 | $15.78 | $17.21 | 633,184 | — | — |
| 2008-02-15 | $15.62 | $17.03 | 523,552 | — | — |
| 2008-02-14 | $15.79 | $17.22 | 382,968 | — | — |
| 2008-02-13 | $16.09 | $17.55 | 354,628 | — | — |
| 2008-02-12 | $15.61 | $17.02 | 500,432 | — | — |
| 2008-02-11 | $15.54 | $16.95 | 451,209 | — | — |
| 2008-02-08 | $15.48 | $16.88 | 659,287 | — | — |
| 2008-02-07 | $15.71 | $17.14 | 1,001,237 | — | — |
| 2008-02-06 | $15.62 | $17.03 | 1,166,431 | — | — |
| 2008-02-05 | $16.25 | $17.72 | 2,555,857 | — | — |
| 2008-02-04 | $17.41 | $18.98 | 1,514,347 | — | — |
| 2008-02-01 | $17.25 | $18.81 | 1,859,652 | — | — |
| 2008-01-31 | $15.99 | $17.43 | 3,426,951 | — | — |
| 2008-01-30 | $15.31 | $16.69 | 1,700,424 | — | — |
| 2008-01-29 | $14.91 | $16.26 | 1,097,445 | — | — |
| 2008-01-28 | $14.42 | $15.72 | 742,444 | — | — |
| 2008-01-25 | $14.45 | $15.76 | 1,567,672 | — | — |
| 2008-01-24 | $14.57 | $15.90 | 2,807,564 | — | — |
| 2008-01-23 | $14.57 | $15.90 | 2,514,838 | — | — |
| 2008-01-22 | $14.70 | $16.04 | 2,413,036 | — | — |
| 2008-01-18 | $15.21 | $16.58 | 1,308,506 | — | — |
| 2008-01-17 | $15.74 | $17.16 | 1,260,402 | — | — |
| 2008-01-16 | $16.22 | $17.69 | 1,587,062 | — | — |
| 2008-01-15 | $16.77 | $18.29 | 1,117,581 | — | — |
| 2008-01-14 | $17.03 | $18.57 | 2,399,239 | — | — |
| 2008-01-11 | $17.24 | $18.80 | 528,026 | — | — |
| 2008-01-10 | $18.37 | $20.04 | 862,145 | — | — |
| 2008-01-09 | $18.18 | $19.83 | 721,562 | — | — |
| 2008-01-08 | $18.29 | $19.95 | 843,873 | — | — |
| 2008-01-07 | $18.64 | $20.33 | 907,266 | — | — |
| 2008-01-04 | $18.84 | $20.55 | 1,287,997 | — | — |
| 2008-01-03 | $20.37 | $22.22 | 1,173,889 | — | — |
| 2008-01-02 | $20.36 | $22.20 | 991,541 | — | — |