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
- 1994-05-03 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 | $12.39 | $12.39 | 5,100 | — | — |
| 2008-12-30 | $13.66 | $13.66 | 8,600 | — | — |
| 2008-12-29 | $13.59 | $13.59 | 6,300 | — | — |
| 2008-12-26 | $12.51 | $12.51 | 11,300 | — | — |
| 2008-12-24 | $13.00 | $13.00 | 3,500 | — | — |
| 2008-12-23 | $13.57 | $13.57 | 4,900 | — | — |
| 2008-12-22 | $13.00 | $13.00 | 4,900 | — | — |
| 2008-12-19 | $13.25 | $13.25 | 8,300 | — | — |
| 2008-12-18 | $13.56 | $13.56 | 14,000 | — | — |
| 2008-12-17 | $14.50 | $14.50 | 13,900 | — | — |
| 2008-12-16 | $14.15 | $14.15 | 9,900 | — | — |
| 2008-12-15 | $13.65 | $13.65 | 14,600 | — | — |
| 2008-12-12 | $13.13 | $13.13 | 34,600 | — | — |
| 2008-12-11 | $13.20 | $13.20 | 63,200 | — | — |
| 2008-12-10 | $11.00 | $11.00 | 16,000 | — | — |
| 2008-12-09 | $9.88 | $9.88 | 12,700 | — | — |
| 2008-12-08 | $9.51 | $9.51 | 12,600 | — | — |
| 2008-12-05 | $9.58 | $9.58 | 5,700 | — | — |
| 2008-12-04 | $9.69 | $9.69 | 4,700 | — | — |
| 2008-12-03 | $9.90 | $9.90 | 3,900 | — | — |
| 2008-12-02 | $10.00 | $10.00 | 5,300 | — | — |
| 2008-12-01 | $9.48 | $9.48 | 6,800 | — | — |
| 2008-11-28 | $9.57 | $9.57 | 4,900 | — | — |
| 2008-11-26 | $10.49 | $10.49 | 3,000 | — | — |
| 2008-11-25 | $10.55 | $10.55 | 4,000 | — | — |
| 2008-11-24 | $9.22 | $9.22 | 8,600 | — | — |
| 2008-11-21 | $8.08 | $8.08 | 5,000 | — | — |
| 2008-11-20 | $9.44 | $9.44 | 5,100 | — | — |
| 2008-11-19 | $9.37 | $9.37 | 8,700 | — | — |
| 2008-11-18 | $9.50 | $9.50 | 11,700 | — | — |
| 2008-11-17 | $10.99 | $10.99 | 700 | — | — |
| 2008-11-14 | $10.98 | $10.98 | 3,000 | — | — |
| 2008-11-13 | $10.11 | $10.11 | 9,500 | — | — |
| 2008-11-12 | $10.10 | $10.10 | 2,200 | — | — |
| 2008-11-11 | $10.99 | $10.99 | 3,700 | — | — |
| 2008-11-10 | $11.02 | $11.02 | 3,300 | — | — |
| 2008-11-07 | $11.22 | $11.22 | 5,400 | — | — |
| 2008-11-06 | $12.88 | $12.88 | 4,900 | — | — |
| 2008-11-05 | $13.45 | $13.45 | 8,600 | — | — |
| 2008-11-04 | $13.90 | $13.90 | 14,300 | — | — |
| 2008-11-03 | $12.97 | $12.97 | 8,800 | — | — |
| 2008-10-31 | $12.80 | $12.80 | 3,900 | — | — |
| 2008-10-30 | $12.54 | $12.54 | 10,100 | — | — |
| 2008-10-29 | $12.43 | $12.43 | 19,600 | — | — |
| 2008-10-28 | $12.25 | $12.25 | 6,200 | — | — |
| 2008-10-27 | $13.00 | $13.00 | 3,900 | — | — |
| 2008-10-24 | $11.34 | $11.34 | 12,400 | — | — |
| 2008-10-23 | $11.53 | $11.53 | 11,800 | — | — |
| 2008-10-22 | $11.10 | $11.10 | 9,500 | — | — |
| 2008-10-21 | $12.90 | $12.90 | 14,400 | — | — |
| 2008-10-20 | $12.82 | $12.82 | 13,300 | — | — |
| 2008-10-17 | $11.00 | $11.00 | 20,600 | — | — |
| 2008-10-16 | $10.86 | $10.86 | 6,000 | — | — |
| 2008-10-15 | $12.41 | $12.41 | 19,900 | — | — |
| 2008-10-14 | $14.00 | $14.00 | 34,800 | — | — |
| 2008-10-13 | $12.50 | $12.50 | 16,700 | — | — |
| 2008-10-10 | $9.35 | $9.35 | 10,400 | — | — |
| 2008-10-09 | $9.45 | $9.45 | 11,700 | — | — |
| 2008-10-08 | $10.16 | $10.16 | 20,500 | — | — |
| 2008-10-07 | $10.65 | $10.65 | 20,800 | — | — |
| 2008-10-06 | $10.75 | $10.75 | 19,100 | — | — |
| 2008-10-03 | $13.03 | $13.03 | 26,300 | — | — |
| 2008-10-02 | $14.01 | $14.01 | 15,800 | — | — |
| 2008-10-01 | $16.11 | $16.11 | 18,800 | — | — |
| 2008-09-30 | $17.01 | $17.01 | 11,400 | — | — |
| 2008-09-29 | $17.29 | $17.29 | 29,100 | — | — |
| 2008-09-26 | $19.92 | $19.92 | 12,000 | — | — |
| 2008-09-25 | $20.98 | $20.98 | 3,100 | — | — |
| 2008-09-24 | $21.51 | $21.51 | 7,300 | — | — |
| 2008-09-23 | $21.46 | $21.46 | 14,100 | — | — |
| 2008-09-22 | $24.72 | $24.72 | 47,800 | — | — |
| 2008-09-19 | $21.80 | $21.80 | 9,000 | — | — |
| 2008-09-18 | $20.77 | $20.77 | 8,700 | — | — |
| 2008-09-17 | $20.72 | $20.72 | 10,600 | — | — |
| 2008-09-16 | $20.85 | $20.85 | 16,800 | — | — |
| 2008-09-15 | $20.66 | $20.66 | 32,400 | — | — |
| 2008-09-12 | $23.65 | $23.65 | 9,400 | — | — |
| 2008-09-11 | $23.26 | $23.26 | 10,200 | — | — |
| 2008-09-10 | $23.24 | $23.24 | 7,800 | — | — |
| 2008-09-09 | $22.00 | $22.00 | 19,400 | — | — |
| 2008-09-08 | $24.52 | $24.52 | 12,800 | — | — |
| 2008-09-05 | $25.75 | $25.75 | 34,800 | — | — |
| 2008-09-04 | $24.02 | $24.02 | 44,100 | — | — |
| 2008-09-03 | $24.01 | $24.01 | 34,100 | — | — |
| 2008-09-02 | $25.99 | $25.99 | 28,300 | — | — |
| 2008-08-29 | $28.59 | $28.59 | 29,900 | — | — |
| 2008-08-28 | $30.70 | $30.70 | 34,400 | — | — |
| 2008-08-27 | $32.78 | $32.78 | 18,200 | — | — |
| 2008-08-26 | $32.00 | $32.00 | 22,800 | — | — |
| 2008-08-25 | $31.77 | $31.77 | 16,200 | — | — |
| 2008-08-22 | $30.40 | $30.40 | 32,400 | — | — |
| 2008-08-21 | $33.67 | $33.67 | 82,000 | — | — |
| 2008-08-20 | $29.87 | $29.87 | 30,900 | — | — |
| 2008-08-19 | $27.02 | $27.02 | 10,900 | — | — |
| 2008-08-18 | $26.30 | $26.30 | 12,800 | — | — |
| 2008-08-15 | $27.10 | $27.10 | 34,400 | — | — |
| 2008-08-14 | $27.40 | $27.40 | 40,100 | — | — |
| 2008-08-13 | $26.50 | $26.50 | 40,000 | — | — |
| 2008-08-12 | $22.86 | $22.86 | 7,500 | — | — |
| 2008-08-11 | $23.11 | $23.11 | 44,800 | — | — |
| 2008-08-08 | $24.72 | $24.72 | 13,700 | — | — |
| 2008-08-07 | $26.00 | $26.00 | 5,200 | — | — |
| 2008-08-06 | $25.28 | $25.28 | 15,500 | — | — |
| 2008-08-05 | $24.74 | $24.74 | 22,500 | — | — |
| 2008-08-04 | $26.60 | $26.60 | 17,800 | — | — |
| 2008-08-01 | $28.00 | $28.00 | 5,600 | — | — |
| 2008-07-31 | $28.50 | $28.50 | 9,800 | — | — |
| 2008-07-30 | $29.25 | $29.25 | 15,300 | — | — |
| 2008-07-29 | $27.86 | $27.86 | 16,000 | — | — |
| 2008-07-28 | $30.00 | $30.00 | 7,400 | — | — |
| 2008-07-25 | $29.82 | $29.82 | 22,600 | — | — |
| 2008-07-24 | $29.95 | $29.95 | 25,900 | — | — |
| 2008-07-23 | $29.30 | $29.30 | 27,000 | — | — |
| 2008-07-22 | $31.20 | $31.20 | 38,400 | — | — |
| 2008-07-21 | $33.82 | $33.82 | 46,300 | — | — |
| 2008-07-18 | $31.10 | $31.10 | 35,000 | — | — |
| 2008-07-17 | $29.80 | $29.80 | 51,600 | — | — |
| 2008-07-16 | $31.56 | $31.56 | 29,400 | — | — |
| 2008-07-15 | $30.16 | $30.16 | 44,600 | — | — |
| 2008-07-14 | $29.25 | $29.25 | 33,000 | — | — |
| 2008-07-11 | $30.76 | $30.76 | 98,100 | — | — |
| 2008-07-10 | $29.10 | $29.10 | 50,900 | — | — |
| 2008-07-09 | $26.96 | $26.96 | 82,100 | — | — |
| 2008-07-08 | $24.46 | $24.46 | 87,700 | — | — |
| 2008-07-07 | $26.89 | $26.89 | 54,900 | — | — |
| 2008-07-03 | $28.65 | $28.65 | 77,400 | — | — |
| 2008-07-02 | $33.00 | $33.00 | 88,400 | — | — |
| 2008-07-01 | $37.56 | $37.56 | 79,100 | — | — |
| 2008-06-30 | $40.16 | $40.16 | 85,200 | — | — |
| 2008-06-27 | $42.75 | $42.75 | 102,900 | — | — |
| 2008-06-26 | $41.80 | $41.80 | 189,600 | — | — |
| 2008-06-25 | $44.50 | $44.50 | 114,600 | — | — |
| 2008-06-24 | $45.30 | $45.30 | 440,000 | — | — |
| 2008-06-23 | $48.50 | $48.50 | 114,400 | — | — |
| 2008-06-20 | $45.90 | $45.90 | 85,500 | — | — |
| 2008-06-19 | $44.63 | $44.63 | 160,700 | — | — |
| 2008-06-18 | $48.50 | $48.50 | 312,900 | — | — |
| 2008-06-17 | $43.38 | $43.38 | 97,500 | — | — |
| 2008-06-16 | $43.31 | $43.31 | 107,800 | — | — |
| 2008-06-13 | $39.39 | $39.39 | 48,600 | — | — |
| 2008-06-12 | $40.40 | $40.40 | 55,700 | — | — |
| 2008-06-11 | $43.70 | $43.70 | 100,900 | — | — |
| 2008-06-10 | $43.29 | $43.29 | 94,000 | — | — |
| 2008-06-09 | $43.20 | $43.20 | 115,000 | — | — |
| 2008-06-06 | $47.20 | $47.20 | 238,600 | — | — |
| 2008-06-05 | $41.05 | $41.05 | 151,200 | — | — |
| 2008-06-04 | $36.49 | $36.49 | 48,700 | — | — |
| 2008-06-03 | $38.25 | $38.25 | 110,600 | — | — |
| 2008-06-02 | $39.75 | $39.75 | 246,600 | — | — |
| 2008-05-30 | $31.81 | $31.81 | 75,400 | — | — |
| 2008-05-29 | $31.51 | $31.51 | 141,100 | — | — |
| 2008-05-28 | $34.14 | $34.14 | 297,400 | — | — |
| 2008-05-27 | $37.91 | $37.91 | 213,200 | — | — |
| 2008-05-23 | $40.95 | $40.95 | 555,000 | — | — |
| 2008-05-22 | $34.05 | $34.05 | 625,800 | — | — |
| 2008-05-21 | $49.40 | $49.40 | 1,110,100 | — | — |
| 2008-05-20 | $42.53 | $42.53 | 816,200 | — | — |
| 2008-05-19 | $27.90 | $27.90 | 166,200 | — | — |
| 2008-05-16 | $19.65 | $19.65 | 128,000 | — | — |
| 2008-05-15 | $14.15 | $14.15 | 89,100 | — | — |
| 2008-05-14 | $12.27 | $12.27 | 47,500 | — | — |
| 2008-05-13 | $11.45 | $11.45 | 27,400 | — | — |
| 2008-05-12 | $11.49 | $11.49 | 48,900 | — | — |
| 2008-05-09 | $10.76 | $10.76 | 75,800 | — | — |
| 2008-05-08 | $9.24 | $9.24 | 7,600 | — | — |
| 2008-05-07 | $8.73 | $8.73 | 4,400 | — | — |
| 2008-05-06 | $8.62 | $8.62 | 9,500 | — | — |
| 2008-05-05 | $9.26 | $9.26 | 20,000 | — | — |
| 2008-05-02 | $9.00 | $9.00 | 16,600 | — | — |
| 2008-05-01 | $8.70 | $8.70 | 16,500 | — | — |
| 2008-04-30 | $9.45 | $9.45 | 38,700 | — | — |
| 2008-04-29 | $9.86 | $9.86 | 73,000 | — | — |
| 2008-04-28 | $10.05 | $10.05 | 73,700 | — | — |
| 2008-04-25 | $8.62 | $8.62 | 38,500 | — | — |
| 2008-04-24 | $7.55 | $7.55 | 34,300 | — | — |
| 2008-04-23 | $7.12 | $7.12 | 125,600 | — | — |
| 2008-04-22 | $8.33 | $8.33 | 74,700 | — | — |
| 2008-04-21 | $6.30 | $6.30 | 18,800 | — | — |
| 2008-04-18 | $5.10 | $5.10 | 4,500 | — | — |
| 2008-04-17 | $4.56 | $4.56 | 1,300 | — | — |
| 2008-04-16 | $4.62 | $4.62 | 0 | — | — |
| 2008-04-15 | $4.62 | $4.62 | 700 | — | — |
| 2008-04-14 | $4.65 | $4.65 | 300 | — | — |
| 2008-04-11 | $4.60 | $4.60 | 0 | — | — |
| 2008-04-10 | $4.60 | $4.60 | 2,200 | — | — |
| 2008-04-09 | $4.40 | $4.40 | 3,700 | — | — |
| 2008-04-08 | $4.36 | $4.36 | 700 | — | — |
| 2008-04-07 | $4.30 | $4.30 | 1,900 | — | — |
| 2008-04-04 | $4.27 | $4.27 | 0 | — | — |
| 2008-04-03 | $4.27 | $4.27 | 2,000 | — | — |
| 2008-04-02 | $4.23 | $4.23 | 3,000 | — | — |
| 2008-04-01 | $4.21 | $4.21 | 2,300 | — | — |
| 2008-03-31 | $4.21 | $4.21 | 0 | — | — |
| 2008-03-28 | $4.21 | $4.21 | 100 | — | — |
| 2008-03-27 | $4.30 | $4.30 | 900 | — | — |
| 2008-03-26 | $4.16 | $4.16 | 0 | — | — |
| 2008-03-25 | $4.16 | $4.16 | 1,100 | — | — |
| 2008-03-24 | $4.28 | $4.28 | 1,300 | — | — |
| 2008-03-20 | $4.16 | $4.16 | 2,600 | — | — |
| 2008-03-19 | $4.26 | $4.26 | 5,900 | — | — |
| 2008-03-18 | $4.48 | $4.48 | 14,500 | — | — |
| 2008-03-17 | $4.40 | $4.40 | 300 | — | — |
| 2008-03-14 | $4.50 | $4.50 | 400 | — | — |
| 2008-03-13 | $4.49 | $4.49 | 5,900 | — | — |
| 2008-03-12 | $4.44 | $4.44 | 300 | — | — |
| 2008-03-11 | $4.36 | $4.36 | 600 | — | — |
| 2008-03-10 | $4.30 | $4.30 | 1,100 | — | — |
| 2008-03-07 | $4.27 | $4.27 | 700 | — | — |
| 2008-03-06 | $4.10 | $4.10 | 4,400 | — | — |
| 2008-03-05 | $4.30 | $4.30 | 1,500 | — | — |
| 2008-03-04 | $4.14 | $4.14 | 9,200 | — | — |
| 2008-03-03 | $4.25 | $4.25 | 2,500 | — | — |
| 2008-02-29 | $4.09 | $4.09 | 300 | — | — |
| 2008-02-28 | $4.15 | $4.15 | 100 | — | — |
| 2008-02-27 | $4.05 | $4.05 | 2,400 | — | — |
| 2008-02-26 | $4.33 | $4.33 | 300 | — | — |
| 2008-02-25 | $4.30 | $4.30 | 1,100 | — | — |
| 2008-02-22 | $4.20 | $4.20 | 1,700 | — | — |
| 2008-02-21 | $3.99 | $3.99 | 800 | — | — |
| 2008-02-20 | $3.88 | $3.88 | 2,600 | — | — |
| 2008-02-19 | $3.87 | $3.87 | 8,400 | — | — |
| 2008-02-15 | $3.60 | $3.60 | 100 | — | — |
| 2008-02-14 | $3.45 | $3.45 | 1,000 | — | — |
| 2008-02-13 | $3.50 | $3.50 | 1,000 | — | — |
| 2008-02-12 | $3.56 | $3.56 | 400 | — | — |
| 2008-02-11 | $3.65 | $3.65 | 500 | — | — |
| 2008-02-08 | $3.50 | $3.50 | 0 | — | — |
| 2008-02-07 | $3.50 | $3.50 | 0 | — | — |
| 2008-02-06 | $3.50 | $3.50 | 0 | — | — |
| 2008-02-05 | $3.50 | $3.50 | 0 | — | — |
| 2008-02-04 | $3.50 | $3.50 | 0 | — | — |
| 2008-02-01 | $3.50 | $3.50 | 500 | — | — |
| 2008-01-31 | $3.50 | $3.50 | 100 | — | — |
| 2008-01-30 | $3.50 | $3.50 | 200 | — | — |
| 2008-01-29 | $3.43 | $3.43 | 1,000 | — | — |
| 2008-01-28 | $3.53 | $3.53 | 900 | — | — |
| 2008-01-25 | $4.34 | $4.34 | 2,300 | — | — |
| 2008-01-24 | $3.45 | $3.45 | 1,700 | — | — |
| 2008-01-23 | $3.60 | $3.60 | 900 | — | — |
| 2008-01-22 | $3.65 | $3.65 | 0 | — | — |
| 2008-01-18 | $3.65 | $3.65 | 300 | — | — |
| 2008-01-17 | $3.70 | $3.70 | 200 | — | — |
| 2008-01-16 | $3.75 | $3.75 | 0 | — | — |
| 2008-01-15 | $3.75 | $3.75 | 0 | — | — |
| 2008-01-14 | $3.75 | $3.75 | 0 | — | — |
| 2008-01-11 | $3.75 | $3.75 | 100 | — | — |
| 2008-01-10 | $3.80 | $3.80 | 0 | — | — |
| 2008-01-09 | $3.80 | $3.80 | 200 | — | — |
| 2008-01-08 | $3.75 | $3.75 | 1,100 | — | — |
| 2008-01-07 | $4.00 | $4.00 | 0 | — | — |
| 2008-01-04 | $4.00 | $4.00 | 0 | — | — |
| 2008-01-03 | $4.00 | $4.00 | 0 | — | — |
| 2008-01-02 | $4.00 | $4.00 | 1,100 | — | — |