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
- 1998-09-25 to 2026-09-02
- 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 | $6.40 | $6.40 | 13,700 | — | — |
| 2008-12-30 | $6.10 | $6.10 | 19,830 | — | — |
| 2008-12-29 | $6.10 | $6.10 | 16,850 | — | — |
| 2008-12-26 | $6.20 | $6.20 | 9,540 | — | — |
| 2008-12-24 | $6.50 | $6.50 | 750 | — | — |
| 2008-12-23 | $6.40 | $6.40 | 2,520 | — | — |
| 2008-12-22 | $6.50 | $6.50 | 7,830 | — | — |
| 2008-12-19 | $6.20 | $6.20 | 26,620 | — | — |
| 2008-12-18 | $7.30 | $7.30 | 12,570 | — | — |
| 2008-12-17 | $6.80 | $6.80 | 9,720 | — | — |
| 2008-12-16 | $6.70 | $6.70 | 10,460 | — | — |
| 2008-12-15 | $6.70 | $6.70 | 3,330 | — | — |
| 2008-12-12 | $6.80 | $6.80 | 6,040 | — | — |
| 2008-12-11 | $6.60 | $6.60 | 6,660 | — | — |
| 2008-12-10 | $6.80 | $6.80 | 6,990 | — | — |
| 2008-12-09 | $6.90 | $6.90 | 8,480 | — | — |
| 2008-12-08 | $7.20 | $7.20 | 4,310 | — | — |
| 2008-12-05 | $7.30 | $7.30 | 5,120 | — | — |
| 2008-12-04 | $7.00 | $7.00 | 9,700 | — | — |
| 2008-12-03 | $6.90 | $6.90 | 4,480 | — | — |
| 2008-12-02 | $6.80 | $6.80 | 5,160 | — | — |
| 2008-12-01 | $6.90 | $6.90 | 3,050 | — | — |
| 2008-11-28 | $6.90 | $6.90 | 9,390 | — | — |
| 2008-11-26 | $7.10 | $7.10 | 8,390 | — | — |
| 2008-11-25 | $7.50 | $7.50 | 4,400 | — | — |
| 2008-11-24 | $7.20 | $7.20 | 6,150 | — | — |
| 2008-11-21 | $6.70 | $6.70 | 10,220 | — | — |
| 2008-11-20 | $7.00 | $7.00 | 16,860 | — | — |
| 2008-11-19 | $8.30 | $8.30 | 5,080 | — | — |
| 2008-11-18 | $8.80 | $8.80 | 8,610 | — | — |
| 2008-11-17 | $8.10 | $8.10 | 24,830 | — | — |
| 2008-11-14 | $10.20 | $10.20 | 8,040 | — | — |
| 2008-11-13 | $10.10 | $10.10 | 22,410 | — | — |
| 2008-11-12 | $9.30 | $9.30 | 25,400 | — | — |
| 2008-11-11 | $10.20 | $10.20 | 21,230 | — | — |
| 2008-11-10 | $10.20 | $10.20 | 76,180 | — | — |
| 2008-11-07 | $13.80 | $13.80 | 4,720 | — | — |
| 2008-11-06 | $13.70 | $13.70 | 12,360 | — | — |
| 2008-11-05 | $15.10 | $15.10 | 3,540 | — | — |
| 2008-11-04 | $16.10 | $16.10 | 10,640 | — | — |
| 2008-11-03 | $15.40 | $15.40 | 11,880 | — | — |
| 2008-10-31 | $14.70 | $14.70 | 3,620 | — | — |
| 2008-10-30 | $14.50 | $14.50 | 4,780 | — | — |
| 2008-10-29 | $13.80 | $13.80 | 5,740 | — | — |
| 2008-10-28 | $14.30 | $14.30 | 7,320 | — | — |
| 2008-10-27 | $14.20 | $14.20 | 5,880 | — | — |
| 2008-10-24 | $13.70 | $13.70 | 15,830 | — | — |
| 2008-10-23 | $14.70 | $14.70 | 11,230 | — | — |
| 2008-10-22 | $15.60 | $15.60 | 6,980 | — | — |
| 2008-10-21 | $17.00 | $17.00 | 12,070 | — | — |
| 2008-10-20 | $17.20 | $17.20 | 7,150 | — | — |
| 2008-10-17 | $17.20 | $17.20 | 14,400 | — | — |
| 2008-10-16 | $15.50 | $15.50 | 24,570 | — | — |
| 2008-10-15 | $15.00 | $15.00 | 11,820 | — | — |
| 2008-10-14 | $15.80 | $15.80 | 9,790 | — | — |
| 2008-10-13 | $16.60 | $16.60 | 25,780 | — | — |
| 2008-10-10 | $13.50 | $13.50 | 27,540 | — | — |
| 2008-10-09 | $13.40 | $13.40 | 10,720 | — | — |
| 2008-10-08 | $14.80 | $14.80 | 17,390 | — | — |
| 2008-10-07 | $15.50 | $15.50 | 26,240 | — | — |
| 2008-10-06 | $16.30 | $16.30 | 25,120 | — | — |
| 2008-10-03 | $18.10 | $18.10 | 17,150 | — | — |
| 2008-10-02 | $18.40 | $18.40 | 24,580 | — | — |
| 2008-10-01 | $18.50 | $18.50 | 18,630 | — | — |
| 2008-09-30 | $17.80 | $17.80 | 16,350 | — | — |
| 2008-09-29 | $17.00 | $17.00 | 37,960 | — | — |
| 2008-09-26 | $18.70 | $18.70 | 22,400 | — | — |
| 2008-09-25 | $19.70 | $19.70 | 46,380 | — | — |
| 2008-09-24 | $19.20 | $19.20 | 23,490 | — | — |
| 2008-09-23 | $20.00 | $20.00 | 22,590 | — | — |
| 2008-09-22 | $20.40 | $20.40 | 65,530 | — | — |
| 2008-09-19 | $24.00 | $24.00 | 40,900 | — | — |
| 2008-09-18 | $23.60 | $23.60 | 65,690 | — | — |
| 2008-09-17 | $26.60 | $26.60 | 23,750 | — | — |
| 2008-09-16 | $27.00 | $27.00 | 15,870 | — | — |
| 2008-09-15 | $27.40 | $27.40 | 16,990 | — | — |
| 2008-09-12 | $28.60 | $28.60 | 7,800 | — | — |
| 2008-09-11 | $28.70 | $28.70 | 13,940 | — | — |
| 2008-09-10 | $29.10 | $29.10 | 13,640 | — | — |
| 2008-09-09 | $27.20 | $27.20 | 22,790 | — | — |
| 2008-09-08 | $29.50 | $29.50 | 11,330 | — | — |
| 2008-09-05 | $29.30 | $29.30 | 15,400 | — | — |
| 2008-09-04 | $29.90 | $29.90 | 23,600 | — | — |
| 2008-09-03 | $29.70 | $29.70 | 14,270 | — | — |
| 2008-09-02 | $29.50 | $29.50 | 11,940 | — | — |
| 2008-08-29 | $29.30 | $29.30 | 11,420 | — | — |
| 2008-08-28 | $28.50 | $28.50 | 8,590 | — | — |
| 2008-08-27 | $28.40 | $28.40 | 20,490 | — | — |
| 2008-08-26 | $26.80 | $26.80 | 14,020 | — | — |
| 2008-08-25 | $27.50 | $27.50 | 17,030 | — | — |
| 2008-08-22 | $28.40 | $28.40 | 15,650 | — | — |
| 2008-08-21 | $28.00 | $28.00 | 17,990 | — | — |
| 2008-08-20 | $27.20 | $27.20 | 16,530 | — | — |
| 2008-08-19 | $27.90 | $27.90 | 13,420 | — | — |
| 2008-08-18 | $29.00 | $29.00 | 13,470 | — | — |
| 2008-08-15 | $28.20 | $28.20 | 42,860 | — | — |
| 2008-08-14 | $29.00 | $29.00 | 30,900 | — | — |
| 2008-08-13 | $30.40 | $30.40 | 13,190 | — | — |
| 2008-08-12 | $30.90 | $30.90 | 17,100 | — | — |
| 2008-08-11 | $31.20 | $31.20 | 24,680 | — | — |
| 2008-08-08 | $31.40 | $31.40 | 23,440 | — | — |
| 2008-08-07 | $31.30 | $31.30 | 16,060 | — | — |
| 2008-08-06 | $31.60 | $31.60 | 17,110 | — | — |
| 2008-08-05 | $31.70 | $31.70 | 27,110 | — | — |
| 2008-08-04 | $31.70 | $31.70 | 37,180 | — | — |
| 2008-08-01 | $33.20 | $33.20 | 13,840 | — | — |
| 2008-07-31 | $32.60 | $32.60 | 20,540 | — | — |
| 2008-07-30 | $32.50 | $32.50 | 64,790 | — | — |
| 2008-07-29 | $33.50 | $33.50 | 60,520 | — | — |
| 2008-07-28 | $34.10 | $34.10 | 103,590 | — | — |
| 2008-07-25 | $31.40 | $31.40 | 23,640 | — | — |
| 2008-07-24 | $30.70 | $30.70 | 52,790 | — | — |
| 2008-07-23 | $29.00 | $29.00 | 6,720 | — | — |
| 2008-07-22 | $29.20 | $29.20 | 10,450 | — | — |
| 2008-07-21 | $28.70 | $28.70 | 25,830 | — | — |
| 2008-07-18 | $28.40 | $28.40 | 11,690 | — | — |
| 2008-07-17 | $27.80 | $27.80 | 25,060 | — | — |
| 2008-07-16 | $25.70 | $25.70 | 9,080 | — | — |
| 2008-07-15 | $25.30 | $25.30 | 10,600 | — | — |
| 2008-07-14 | $24.80 | $24.80 | 19,030 | — | — |
| 2008-07-11 | $23.70 | $23.70 | 14,010 | — | — |
| 2008-07-10 | $24.10 | $24.10 | 6,420 | — | — |
| 2008-07-09 | $24.90 | $24.90 | 7,740 | — | — |
| 2008-07-08 | $24.80 | $24.80 | 9,900 | — | — |
| 2008-07-07 | $24.30 | $24.30 | 14,820 | — | — |
| 2008-07-03 | $24.00 | $24.00 | 17,140 | — | — |
| 2008-07-02 | $23.80 | $23.80 | 24,770 | — | — |
| 2008-07-01 | $25.50 | $25.50 | 27,620 | — | — |
| 2008-06-30 | $25.80 | $25.80 | 19,520 | — | — |
| 2008-06-27 | $26.80 | $26.80 | 13,400 | — | — |
| 2008-06-26 | $27.10 | $27.10 | 19,820 | — | — |
| 2008-06-25 | $27.60 | $27.60 | 15,870 | — | — |
| 2008-06-24 | $26.70 | $26.70 | 9,600 | — | — |
| 2008-06-23 | $27.50 | $27.50 | 12,130 | — | — |
| 2008-06-20 | $28.00 | $28.00 | 10,780 | — | — |
| 2008-06-19 | $28.30 | $28.30 | 9,420 | — | — |
| 2008-06-18 | $28.40 | $28.40 | 8,110 | — | — |
| 2008-06-17 | $28.80 | $28.80 | 12,520 | — | — |
| 2008-06-16 | $28.90 | $28.90 | 17,320 | — | — |
| 2008-06-13 | $28.40 | $28.40 | 26,260 | — | — |
| 2008-06-12 | $26.60 | $26.60 | 42,660 | — | — |
| 2008-06-11 | $27.50 | $27.50 | 23,880 | — | — |
| 2008-06-10 | $28.50 | $28.50 | 20,940 | — | — |
| 2008-06-09 | $28.60 | $28.60 | 14,270 | — | — |
| 2008-06-06 | $29.40 | $29.40 | 25,320 | — | — |
| 2008-06-05 | $29.40 | $29.40 | 29,000 | — | — |
| 2008-06-04 | $28.80 | $28.80 | 11,440 | — | — |
| 2008-06-03 | $28.80 | $28.80 | 29,170 | — | — |
| 2008-06-02 | $28.50 | $28.50 | 49,430 | — | — |
| 2008-05-30 | $28.10 | $28.10 | 11,850 | — | — |
| 2008-05-29 | $28.20 | $28.20 | 18,120 | — | — |
| 2008-05-28 | $28.00 | $28.00 | 16,630 | — | — |
| 2008-05-27 | $27.00 | $27.00 | 24,740 | — | — |
| 2008-05-23 | $26.40 | $26.40 | 41,400 | — | — |
| 2008-05-22 | $25.50 | $25.50 | 46,080 | — | — |
| 2008-05-21 | $27.70 | $27.70 | 31,330 | — | — |
| 2008-05-20 | $28.70 | $28.70 | 44,000 | — | — |
| 2008-05-19 | $30.00 | $30.00 | 30,350 | — | — |
| 2008-05-16 | $29.90 | $29.90 | 25,010 | — | — |
| 2008-05-15 | $30.10 | $30.10 | 39,320 | — | — |
| 2008-05-14 | $29.50 | $29.50 | 75,390 | — | — |
| 2008-05-13 | $30.50 | $30.50 | 120,140 | — | — |
| 2008-05-12 | $27.30 | $27.30 | 22,490 | — | — |
| 2008-05-09 | $27.20 | $27.20 | 9,350 | — | — |
| 2008-05-08 | $27.60 | $27.60 | 20,010 | — | — |
| 2008-05-07 | $27.30 | $27.30 | 25,370 | — | — |
| 2008-05-06 | $27.30 | $27.30 | 47,480 | — | — |
| 2008-05-05 | $27.70 | $27.70 | 35,110 | — | — |
| 2008-05-02 | $27.80 | $27.80 | 66,770 | — | — |
| 2008-05-01 | $26.20 | $26.20 | 32,370 | — | — |
| 2008-04-30 | $24.30 | $24.30 | 13,820 | — | — |
| 2008-04-29 | $24.30 | $24.30 | 14,880 | — | — |
| 2008-04-28 | $23.60 | $23.60 | 8,000 | — | — |
| 2008-04-25 | $23.30 | $23.30 | 9,200 | — | — |
| 2008-04-24 | $23.90 | $23.90 | 13,770 | — | — |
| 2008-04-23 | $23.50 | $23.50 | 8,610 | — | — |
| 2008-04-22 | $23.40 | $23.40 | 4,980 | — | — |
| 2008-04-21 | $23.20 | $23.20 | 8,400 | — | — |
| 2008-04-18 | $22.50 | $22.50 | 10,850 | — | — |
| 2008-04-17 | $21.30 | $21.30 | 5,430 | — | — |
| 2008-04-16 | $21.80 | $21.80 | 9,770 | — | — |
| 2008-04-15 | $20.70 | $20.70 | 6,590 | — | — |
| 2008-04-14 | $20.60 | $20.60 | 34,630 | — | — |
| 2008-04-11 | $22.00 | $22.00 | 7,300 | — | — |
| 2008-04-10 | $22.70 | $22.70 | 8,860 | — | — |
| 2008-04-09 | $23.20 | $23.20 | 16,850 | — | — |
| 2008-04-08 | $23.70 | $23.70 | 19,290 | — | — |
| 2008-04-07 | $23.40 | $23.40 | 26,900 | — | — |
| 2008-04-04 | $23.00 | $23.00 | 19,270 | — | — |
| 2008-04-03 | $22.60 | $22.60 | 18,640 | — | — |
| 2008-04-02 | $22.40 | $22.40 | 29,110 | — | — |
| 2008-04-01 | $21.10 | $21.10 | 29,870 | — | — |
| 2008-03-31 | $19.90 | $19.90 | 21,960 | — | — |
| 2008-03-28 | $19.00 | $19.00 | 7,480 | — | — |
| 2008-03-27 | $18.60 | $18.60 | 14,950 | — | — |
| 2008-03-26 | $18.70 | $18.70 | 40,010 | — | — |
| 2008-03-25 | $16.60 | $16.60 | 14,350 | — | — |
| 2008-03-24 | $16.80 | $16.80 | 43,410 | — | — |
| 2008-03-20 | $15.30 | $15.30 | 26,000 | — | — |
| 2008-03-19 | $15.30 | $15.30 | 14,380 | — | — |
| 2008-03-18 | $15.00 | $15.00 | 54,170 | — | — |
| 2008-03-17 | $15.70 | $15.70 | 35,130 | — | — |
| 2008-03-14 | $17.40 | $17.40 | 11,350 | — | — |
| 2008-03-13 | $17.30 | $17.30 | 19,510 | — | — |
| 2008-03-12 | $17.90 | $17.90 | 11,730 | — | — |
| 2008-03-11 | $17.90 | $17.90 | 32,740 | — | — |
| 2008-03-10 | $18.00 | $18.00 | 18,630 | — | — |
| 2008-03-07 | $18.60 | $18.60 | 10,580 | — | — |
| 2008-03-06 | $18.30 | $18.30 | 14,540 | — | — |
| 2008-03-05 | $18.90 | $18.90 | 12,840 | — | — |
| 2008-03-04 | $18.70 | $18.70 | 18,730 | — | — |
| 2008-03-03 | $19.80 | $19.80 | 13,630 | — | — |
| 2008-02-29 | $19.80 | $19.80 | 19,160 | — | — |
| 2008-02-28 | $19.90 | $19.90 | 19,910 | — | — |
| 2008-02-27 | $20.10 | $20.10 | 22,590 | — | — |
| 2008-02-26 | $19.90 | $19.90 | 57,950 | — | — |
| 2008-02-25 | $18.60 | $18.60 | 28,740 | — | — |
| 2008-02-22 | $18.50 | $18.50 | 54,000 | — | — |
| 2008-02-21 | $17.70 | $17.70 | 13,880 | — | — |
| 2008-02-20 | $18.40 | $18.40 | 50,780 | — | — |
| 2008-02-19 | $18.00 | $18.00 | 42,970 | — | — |
| 2008-02-15 | $18.70 | $18.70 | 25,720 | — | — |
| 2008-02-14 | $18.80 | $18.80 | 82,510 | — | — |
| 2008-02-13 | $20.10 | $20.10 | 107,180 | — | — |
| 2008-02-12 | $22.80 | $22.80 | 45,360 | — | — |
| 2008-02-11 | $22.10 | $22.10 | 35,320 | — | — |
| 2008-02-08 | $22.60 | $22.60 | 21,940 | — | — |
| 2008-02-07 | $23.10 | $23.10 | 34,070 | — | — |
| 2008-02-06 | $24.30 | $24.30 | 18,480 | — | — |
| 2008-02-05 | $25.10 | $25.10 | 28,150 | — | — |
| 2008-02-04 | $26.30 | $26.30 | 37,640 | — | — |
| 2008-02-01 | $23.80 | $23.80 | 20,600 | — | — |
| 2008-01-31 | $23.20 | $23.20 | 12,850 | — | — |
| 2008-01-30 | $23.20 | $23.20 | 13,400 | — | — |
| 2008-01-29 | $22.80 | $22.80 | 11,390 | — | — |
| 2008-01-28 | $22.70 | $22.70 | 18,730 | — | — |
| 2008-01-25 | $23.40 | $23.40 | 21,670 | — | — |
| 2008-01-24 | $22.80 | $22.80 | 15,900 | — | — |
| 2008-01-23 | $21.20 | $21.20 | 18,860 | — | — |
| 2008-01-22 | $21.10 | $21.10 | 29,320 | — | — |
| 2008-01-18 | $22.90 | $22.90 | 15,010 | — | — |
| 2008-01-17 | $21.90 | $21.90 | 16,880 | — | — |
| 2008-01-16 | $22.50 | $22.50 | 39,470 | — | — |
| 2008-01-15 | $23.00 | $23.00 | 51,470 | — | — |
| 2008-01-14 | $24.40 | $24.40 | 97,190 | — | — |
| 2008-01-11 | $20.20 | $20.20 | 20,640 | — | — |
| 2008-01-10 | $19.80 | $19.80 | 20,050 | — | — |
| 2008-01-09 | $19.00 | $19.00 | 26,440 | — | — |
| 2008-01-08 | $19.50 | $19.50 | 51,630 | — | — |
| 2008-01-07 | $18.80 | $18.80 | 101,880 | — | — |
| 2008-01-04 | $20.00 | $20.00 | 67,890 | — | — |
| 2008-01-03 | $21.10 | $21.10 | 63,030 | — | — |
| 2008-01-02 | $23.50 | $23.50 | 34,890 | — | — |