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
- 1980-05-07 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 | $8.70 | $8.70 | 38,524 | — | — |
| 2008-12-30 | $9.27 | $9.27 | 44,058 | — | — |
| 2008-12-29 | $9.08 | $9.08 | 50,313 | — | — |
| 2008-12-26 | $8.70 | $8.70 | 31,003 | — | — |
| 2008-12-24 | $8.32 | $8.32 | 28,545 | — | — |
| 2008-12-23 | $8.14 | $8.14 | 23,472 | — | — |
| 2008-12-22 | $8.51 | $8.51 | 29,351 | — | — |
| 2008-12-19 | $8.13 | $8.13 | 33,367 | — | — |
| 2008-12-18 | $8.80 | $8.80 | 50,375 | — | — |
| 2008-12-17 | $9.75 | $9.75 | 123,857 | — | — |
| 2008-12-16 | $8.22 | $8.22 | 52,697 | — | — |
| 2008-12-15 | $7.55 | $7.55 | 45,355 | — | — |
| 2008-12-12 | $7.36 | $7.36 | 51,003 | — | — |
| 2008-12-11 | $7.74 | $7.74 | 34,026 | — | — |
| 2008-12-10 | $7.55 | $7.55 | 41,233 | — | — |
| 2008-12-09 | $7.36 | $7.36 | 17,228 | — | — |
| 2008-12-08 | $7.55 | $7.55 | 51,045 | — | — |
| 2008-12-05 | $7.27 | $7.27 | 22,792 | — | — |
| 2008-12-04 | $7.46 | $7.46 | 43,189 | — | — |
| 2008-12-03 | $7.93 | $7.93 | 27,635 | — | — |
| 2008-12-02 | $8.32 | $8.32 | 22,876 | — | — |
| 2008-12-01 | $8.80 | $8.80 | 34,612 | — | — |
| 2008-11-28 | $9.08 | $9.08 | 17,311 | — | — |
| 2008-11-26 | $9.08 | $9.08 | 31,234 | — | — |
| 2008-11-25 | $8.41 | $8.41 | 35,815 | — | — |
| 2008-11-24 | $8.51 | $8.51 | 58,921 | — | — |
| 2008-11-21 | $7.84 | $7.84 | 32,572 | — | — |
| 2008-11-20 | $7.65 | $7.65 | 36,600 | — | — |
| 2008-11-19 | $7.65 | $7.65 | 36,077 | — | — |
| 2008-11-18 | $7.36 | $7.36 | 22,228 | — | — |
| 2008-11-17 | $7.93 | $7.93 | 19,121 | — | — |
| 2008-11-14 | $8.06 | $8.06 | 35,480 | — | — |
| 2008-11-13 | $8.13 | $8.13 | 32,520 | — | — |
| 2008-11-12 | $7.74 | $7.74 | 23,744 | — | — |
| 2008-11-11 | $8.80 | $8.80 | 24,330 | — | — |
| 2008-11-10 | $8.70 | $8.70 | 35,020 | — | — |
| 2008-11-07 | $8.51 | $8.51 | 82,069 | — | — |
| 2008-11-06 | $9.56 | $9.56 | 65,574 | — | — |
| 2008-11-05 | $7.65 | $7.65 | 57,017 | — | — |
| 2008-11-04 | $7.84 | $7.84 | 50,323 | — | — |
| 2008-11-03 | $6.98 | $6.98 | 32,656 | — | — |
| 2008-10-31 | $6.69 | $6.69 | 40,407 | — | — |
| 2008-10-30 | $6.60 | $6.60 | 44,246 | — | — |
| 2008-10-29 | $5.54 | $5.54 | 47,509 | — | — |
| 2008-10-28 | $4.78 | $4.78 | 41,254 | — | — |
| 2008-10-27 | $4.78 | $4.78 | 50,836 | — | — |
| 2008-10-24 | $4.78 | $4.78 | 89,517 | — | — |
| 2008-10-23 | $4.21 | $4.21 | 108,115 | — | — |
| 2008-10-22 | $4.97 | $4.97 | 68,994 | — | — |
| 2008-10-21 | $6.02 | $6.02 | 54,518 | — | — |
| 2008-10-20 | $6.12 | $6.12 | 50,449 | — | — |
| 2008-10-17 | $6.12 | $6.12 | 94,998 | — | — |
| 2008-10-16 | $6.12 | $6.12 | 110,583 | — | — |
| 2008-10-15 | $6.36 | $6.36 | 54,978 | — | — |
| 2008-10-14 | $8.32 | $8.32 | 37,081 | — | — |
| 2008-10-13 | $7.55 | $7.55 | 41,265 | — | — |
| 2008-10-10 | $7.17 | $7.17 | 83,147 | — | — |
| 2008-10-09 | $8.13 | $8.13 | 35,470 | — | — |
| 2008-10-08 | $8.32 | $8.32 | 65,365 | — | — |
| 2008-10-07 | $8.13 | $8.13 | 46,087 | — | — |
| 2008-10-06 | $8.70 | $8.70 | 82,268 | — | — |
| 2008-10-03 | $9.56 | $9.56 | 48,032 | — | — |
| 2008-10-02 | $9.56 | $9.56 | 82,592 | — | — |
| 2008-10-01 | $11.66 | $11.66 | 52,237 | — | — |
| 2008-09-30 | $12.62 | $12.62 | 51,965 | — | — |
| 2008-09-29 | $13.58 | $13.58 | 80,113 | — | — |
| 2008-09-26 | $12.33 | $12.33 | 67,561 | — | — |
| 2008-09-25 | $11.95 | $11.95 | 46,840 | — | — |
| 2008-09-24 | $11.57 | $11.57 | 56,212 | — | — |
| 2008-09-23 | $12.52 | $12.52 | 93,722 | — | — |
| 2008-09-22 | $13.10 | $13.10 | 143,166 | — | — |
| 2008-09-19 | $15.30 | $15.30 | 89,799 | — | — |
| 2008-09-18 | $10.99 | $10.99 | 134,003 | — | — |
| 2008-09-17 | $10.33 | $10.33 | 175,529 | — | — |
| 2008-09-16 | $8.89 | $8.89 | 73,994 | — | — |
| 2008-09-15 | $8.89 | $8.89 | 41,024 | — | — |
| 2008-09-12 | $9.37 | $9.37 | 54,957 | — | — |
| 2008-09-11 | $9.37 | $9.37 | 38,712 | — | — |
| 2008-09-10 | $9.56 | $9.56 | 68,764 | — | — |
| 2008-09-09 | $9.75 | $9.75 | 79,172 | — | — |
| 2008-09-08 | $10.13 | $10.13 | 56,390 | — | — |
| 2008-09-05 | $11.76 | $11.76 | 53,628 | — | — |
| 2008-09-04 | $11.57 | $11.57 | 29,926 | — | — |
| 2008-09-03 | $12.24 | $12.24 | 45,637 | — | — |
| 2008-09-02 | $12.14 | $12.14 | 41,662 | — | — |
| 2008-08-29 | $12.05 | $12.05 | 27,855 | — | — |
| 2008-08-28 | $12.52 | $12.52 | 50,679 | — | — |
| 2008-08-27 | $11.38 | $11.38 | 61,275 | — | — |
| 2008-08-26 | $12.52 | $12.52 | 26,861 | — | — |
| 2008-08-25 | $12.24 | $12.24 | 43,242 | — | — |
| 2008-08-22 | $11.95 | $11.95 | 23,305 | — | — |
| 2008-08-21 | $11.95 | $11.95 | 76,191 | — | — |
| 2008-08-20 | $11.76 | $11.76 | 63,754 | — | — |
| 2008-08-19 | $11.28 | $11.28 | 49,612 | — | — |
| 2008-08-18 | $10.52 | $10.52 | 78,837 | — | — |
| 2008-08-15 | $10.33 | $10.33 | 45,553 | — | — |
| 2008-08-14 | $10.71 | $10.71 | 57,195 | — | — |
| 2008-08-13 | $9.94 | $9.94 | 108,324 | — | — |
| 2008-08-12 | $10.61 | $10.61 | 55,260 | — | — |
| 2008-08-11 | $10.71 | $10.71 | 56,463 | — | — |
| 2008-08-08 | $11.47 | $11.47 | 90,364 | — | — |
| 2008-08-07 | $12.72 | $12.72 | 22,541 | — | — |
| 2008-08-06 | $12.91 | $12.91 | 80,364 | — | — |
| 2008-08-05 | $12.24 | $12.24 | 58,241 | — | — |
| 2008-08-04 | $12.24 | $12.24 | 43,221 | — | — |
| 2008-08-01 | $12.62 | $12.62 | 48,608 | — | — |
| 2008-07-31 | $13.48 | $13.48 | 29,968 | — | — |
| 2008-07-30 | $13.86 | $13.86 | 26,443 | — | — |
| 2008-07-29 | $13.86 | $13.86 | 30,407 | — | — |
| 2008-07-28 | $14.44 | $14.44 | 32,342 | — | — |
| 2008-07-25 | $14.34 | $14.34 | 49,957 | — | — |
| 2008-07-24 | $15.20 | $15.20 | 69,747 | — | — |
| 2008-07-23 | $15.39 | $15.39 | 47,363 | — | — |
| 2008-07-22 | $17.21 | $17.21 | 18,368 | — | — |
| 2008-07-21 | $16.63 | $16.63 | 27,740 | — | — |
| 2008-07-18 | $17.11 | $17.11 | 71,797 | — | — |
| 2008-07-17 | $18.45 | $18.45 | 32,081 | — | — |
| 2008-07-16 | $17.69 | $17.69 | 66,651 | — | — |
| 2008-07-15 | $18.45 | $18.45 | 48,796 | — | — |
| 2008-07-14 | $18.83 | $18.83 | 25,250 | — | — |
| 2008-07-11 | $19.12 | $19.12 | 37,290 | — | — |
| 2008-07-10 | $19.79 | $19.79 | 29,633 | — | — |
| 2008-07-09 | $19.12 | $19.12 | 25,596 | — | — |
| 2008-07-08 | $19.31 | $19.31 | 29,863 | — | — |
| 2008-07-07 | $19.69 | $19.69 | 41,401 | — | — |
| 2008-07-03 | $20.84 | $20.84 | 22,343 | — | — |
| 2008-07-02 | $19.98 | $19.98 | 42,562 | — | — |
| 2008-07-01 | $22.28 | $22.28 | 33,922 | — | — |
| 2008-06-30 | $22.18 | $22.18 | 69,977 | — | — |
| 2008-06-27 | $21.70 | $21.70 | 451,945 | — | — |
| 2008-06-26 | $20.17 | $20.17 | 65,888 | — | — |
| 2008-06-25 | $18.45 | $18.45 | 25,533 | — | — |
| 2008-06-24 | $18.16 | $18.16 | 14,487 | — | — |
| 2008-06-23 | $18.55 | $18.55 | 34,079 | — | — |
| 2008-06-20 | $18.55 | $18.55 | 44,068 | — | — |
| 2008-06-19 | $18.64 | $18.64 | 46,254 | — | — |
| 2008-06-18 | $19.79 | $19.79 | 24,738 | — | — |
| 2008-06-17 | $19.50 | $19.50 | 37,175 | — | — |
| 2008-06-16 | $18.45 | $18.45 | 22,050 | — | — |
| 2008-06-13 | $18.16 | $18.16 | 39,445 | — | — |
| 2008-06-12 | $18.45 | $18.45 | 19,341 | — | — |
| 2008-06-11 | $18.36 | $18.36 | 35,229 | — | — |
| 2008-06-10 | $18.93 | $18.93 | 45,449 | — | — |
| 2008-06-09 | $19.22 | $19.22 | 43,535 | — | — |
| 2008-06-06 | $19.79 | $19.79 | 50,919 | — | — |
| 2008-06-05 | $20.17 | $20.17 | 38,556 | — | — |
| 2008-06-04 | $19.41 | $19.41 | 24,173 | — | — |
| 2008-06-03 | $19.50 | $19.50 | 27,112 | — | — |
| 2008-06-02 | $19.98 | $19.98 | 34,989 | — | — |
| 2008-05-30 | $20.65 | $20.65 | 23,598 | — | — |
| 2008-05-29 | $20.75 | $20.75 | 25,010 | — | — |
| 2008-05-28 | $21.61 | $21.61 | 30,334 | — | — |
| 2008-05-27 | $21.22 | $21.22 | 41,631 | — | — |
| 2008-05-23 | $22.75 | $22.75 | 29,947 | — | — |
| 2008-05-22 | $23.61 | $23.61 | 56,578 | — | — |
| 2008-05-21 | $23.80 | $23.80 | 128,930 | — | — |
| 2008-05-20 | $22.37 | $22.37 | 64,183 | — | — |
| 2008-05-19 | $20.55 | $20.55 | 35,941 | — | — |
| 2008-05-16 | $19.98 | $19.98 | 45,083 | — | — |
| 2008-05-15 | $19.89 | $19.89 | 34,330 | — | — |
| 2008-05-14 | $19.69 | $19.69 | 20,742 | — | — |
| 2008-05-13 | $20.46 | $20.46 | 34,361 | — | — |
| 2008-05-12 | $20.36 | $20.36 | 32,300 | — | — |
| 2008-05-09 | $20.75 | $20.75 | 49,204 | — | — |
| 2008-05-08 | $20.17 | $20.17 | 56,589 | — | — |
| 2008-05-07 | $19.31 | $19.31 | 63,639 | — | — |
| 2008-05-06 | $21.61 | $21.61 | 59,214 | — | — |
| 2008-05-05 | $19.12 | $19.12 | 43,953 | — | — |
| 2008-05-02 | $18.93 | $18.93 | 33,472 | — | — |
| 2008-05-01 | $18.74 | $18.74 | 39,194 | — | — |
| 2008-04-30 | $19.60 | $19.60 | 58,262 | — | — |
| 2008-04-29 | $19.22 | $19.22 | 118,909 | — | — |
| 2008-04-28 | $20.84 | $20.84 | 49,277 | — | — |
| 2008-04-25 | $22.18 | $22.18 | 23,399 | — | — |
| 2008-04-24 | $22.66 | $22.66 | 50,198 | — | — |
| 2008-04-23 | $23.14 | $23.14 | 32,300 | — | — |
| 2008-04-22 | $23.90 | $23.90 | 52,101 | — | — |
| 2008-04-21 | $24.47 | $24.47 | 38,012 | — | — |
| 2008-04-18 | $23.80 | $23.80 | 27,154 | — | — |
| 2008-04-17 | $24.00 | $24.00 | 30,355 | — | — |
| 2008-04-16 | $24.86 | $24.86 | 53,513 | — | — |
| 2008-04-15 | $24.00 | $24.00 | 48,524 | — | — |
| 2008-04-14 | $23.71 | $23.71 | 59,193 | — | — |
| 2008-04-11 | $23.14 | $23.14 | 34,811 | — | — |
| 2008-04-10 | $23.90 | $23.90 | 31,328 | — | — |
| 2008-04-09 | $24.00 | $24.00 | 33,336 | — | — |
| 2008-04-08 | $23.90 | $23.90 | 41,850 | — | — |
| 2008-04-07 | $24.19 | $24.19 | 50,271 | — | — |
| 2008-04-04 | $24.95 | $24.95 | 47,624 | — | — |
| 2008-04-03 | $23.61 | $23.61 | 35,240 | — | — |
| 2008-04-02 | $23.80 | $23.80 | 48,984 | — | — |
| 2008-04-01 | $22.94 | $22.94 | 66,934 | — | — |
| 2008-03-31 | $24.28 | $24.28 | 38,263 | — | — |
| 2008-03-28 | $24.28 | $24.28 | 27,719 | — | — |
| 2008-03-27 | $24.28 | $24.28 | 34,319 | — | — |
| 2008-03-26 | $25.33 | $25.33 | 59,120 | — | — |
| 2008-03-25 | $25.43 | $25.43 | 65,720 | — | — |
| 2008-03-24 | $23.61 | $23.61 | 75,291 | — | — |
| 2008-03-20 | $23.23 | $23.23 | 173,197 | — | — |
| 2008-03-19 | $24.00 | $24.00 | 123,899 | — | — |
| 2008-03-18 | $27.44 | $27.44 | 102,278 | — | — |
| 2008-03-17 | $28.97 | $28.97 | 80,709 | — | — |
| 2008-03-14 | $29.64 | $29.64 | 75,134 | — | — |
| 2008-03-13 | $32.41 | $32.41 | 50,616 | — | — |
| 2008-03-12 | $31.26 | $31.26 | 30,700 | — | — |
| 2008-03-11 | $31.45 | $31.45 | 58,315 | — | — |
| 2008-03-10 | $31.36 | $31.36 | 99,579 | — | — |
| 2008-03-07 | $30.88 | $30.88 | 35,407 | — | — |
| 2008-03-06 | $31.55 | $31.55 | 64,130 | — | — |
| 2008-03-05 | $32.60 | $32.60 | 43,838 | — | — |
| 2008-03-04 | $32.41 | $32.41 | 64,413 | — | — |
| 2008-03-03 | $34.13 | $34.13 | 68,921 | — | — |
| 2008-02-29 | $33.56 | $33.56 | 47,373 | — | — |
| 2008-02-28 | $34.42 | $34.42 | 41,171 | — | — |
| 2008-02-27 | $34.23 | $34.23 | 80,071 | — | — |
| 2008-02-26 | $33.75 | $33.75 | 39,277 | — | — |
| 2008-02-25 | $32.41 | $32.41 | 33,472 | — | — |
| 2008-02-22 | $32.12 | $32.12 | 28,169 | — | — |
| 2008-02-21 | $32.22 | $32.22 | 84,935 | — | — |
| 2008-02-20 | $32.98 | $32.98 | 36,160 | — | — |
| 2008-02-19 | $32.41 | $32.41 | 41,003 | — | — |
| 2008-02-15 | $31.17 | $31.17 | 40,522 | — | — |
| 2008-02-14 | $32.03 | $32.03 | 34,968 | — | — |
| 2008-02-13 | $33.46 | $33.46 | 29,769 | — | — |
| 2008-02-12 | $32.41 | $32.41 | 42,384 | — | — |
| 2008-02-11 | $33.27 | $33.27 | 45,585 | — | — |
| 2008-02-08 | $32.98 | $32.98 | 47,080 | — | — |
| 2008-02-07 | $33.37 | $33.37 | 20,146 | — | — |
| 2008-02-06 | $33.27 | $33.27 | 36,652 | — | — |
| 2008-02-05 | $33.17 | $33.17 | 30,784 | — | — |
| 2008-02-04 | $34.80 | $34.80 | 36,349 | — | — |
| 2008-02-01 | $35.09 | $35.09 | 63,680 | — | — |
| 2008-01-31 | $36.52 | $36.52 | 43,859 | — | — |
| 2008-01-30 | $36.90 | $36.90 | 82,048 | — | — |
| 2008-01-29 | $36.52 | $36.52 | 114,673 | — | — |
| 2008-01-28 | $37.38 | $37.38 | 156,231 | — | — |
| 2008-01-25 | $31.07 | $31.07 | 44,581 | — | — |
| 2008-01-24 | $31.55 | $31.55 | 54,601 | — | — |
| 2008-01-23 | $32.12 | $32.12 | 53,576 | — | — |
| 2008-01-22 | $31.36 | $31.36 | 58,450 | — | — |
| 2008-01-18 | $31.84 | $31.84 | 43,535 | — | — |
| 2008-01-17 | $31.55 | $31.55 | 73,691 | — | — |
| 2008-01-16 | $30.98 | $30.98 | 45,417 | — | — |
| 2008-01-15 | $30.98 | $30.98 | 36,307 | — | — |
| 2008-01-14 | $32.89 | $32.89 | 64,862 | — | — |
| 2008-01-11 | $31.84 | $31.84 | 44,570 | — | — |
| 2008-01-10 | $31.93 | $31.93 | 51,306 | — | — |
| 2008-01-09 | $31.64 | $31.64 | 51,181 | — | — |
| 2008-01-08 | $31.26 | $31.26 | 46,087 | — | — |
| 2008-01-07 | $30.69 | $30.69 | 35,731 | — | — |
| 2008-01-04 | $31.84 | $31.84 | 57,561 | — | — |
| 2008-01-03 | $33.56 | $33.56 | 125,907 | — | — |
| 2008-01-02 | $31.26 | $31.26 | 84,695 | — | — |