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
- 1987-03-26 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 | $6.05 | $9.85 | 272,000 | — | — |
| 2008-12-30 | $6.12 | $9.96 | 143,200 | — | — |
| 2008-12-29 | $6.09 | $9.91 | 310,000 | — | — |
| 2008-12-26 | $6.17 | $10.04 | 63,100 | — | — |
| 2008-12-24 | $6.20 | $9.86 | 106,700 | — | — |
| 2008-12-23 | $6.50 | $10.34 | 144,800 | — | — |
| 2008-12-22 | $6.42 | $10.21 | 253,100 | — | — |
| 2008-12-19 | $7.05 | $11.22 | 335,600 | — | — |
| 2008-12-18 | $6.67 | $10.61 | 247,900 | — | — |
| 2008-12-17 | $7.14 | $11.36 | 354,600 | — | — |
| 2008-12-16 | $7.41 | $11.79 | 578,300 | — | — |
| 2008-12-15 | $6.00 | $9.55 | 364,200 | — | — |
| 2008-12-12 | $6.39 | $10.17 | 422,500 | — | — |
| 2008-12-11 | $6.60 | $10.50 | 495,200 | — | — |
| 2008-12-10 | $7.30 | $11.61 | 435,600 | — | — |
| 2008-12-09 | $8.17 | $13.00 | 352,100 | — | — |
| 2008-12-08 | $8.33 | $13.25 | 509,500 | — | — |
| 2008-12-05 | $7.42 | $11.80 | 603,700 | — | — |
| 2008-12-04 | $6.89 | $10.96 | 643,900 | — | — |
| 2008-12-03 | $5.84 | $9.29 | 620,500 | — | — |
| 2008-12-02 | $5.57 | $8.86 | 442,300 | — | — |
| 2008-12-01 | $5.37 | $8.54 | 580,800 | — | — |
| 2008-11-28 | $6.28 | $9.99 | 71,500 | — | — |
| 2008-11-26 | $6.15 | $9.78 | 425,300 | — | — |
| 2008-11-25 | $6.24 | $9.93 | 521,300 | — | — |
| 2008-11-24 | $5.79 | $9.21 | 644,400 | — | — |
| 2008-11-21 | $5.64 | $8.97 | 985,400 | — | — |
| 2008-11-20 | $6.76 | $10.75 | 647,300 | — | — |
| 2008-11-19 | $8.03 | $12.77 | 698,600 | — | — |
| 2008-11-18 | $9.89 | $15.73 | 383,500 | — | — |
| 2008-11-17 | $9.63 | $15.32 | 289,400 | — | — |
| 2008-11-14 | $10.08 | $16.04 | 468,100 | — | — |
| 2008-11-13 | $12.57 | $20.00 | 829,000 | — | — |
| 2008-11-12 | $13.75 | $21.87 | 282,900 | — | — |
| 2008-11-11 | $14.50 | $23.07 | 329,500 | — | — |
| 2008-11-10 | $14.87 | $23.66 | 219,800 | — | — |
| 2008-11-07 | $15.06 | $23.96 | 208,900 | — | — |
| 2008-11-06 | $15.13 | $24.07 | 151,500 | — | — |
| 2008-11-05 | $15.55 | $24.74 | 157,500 | — | — |
| 2008-11-04 | $16.67 | $26.52 | 158,100 | — | — |
| 2008-11-03 | $16.22 | $25.80 | 209,600 | — | — |
| 2008-10-31 | $16.24 | $25.84 | 226,800 | — | — |
| 2008-10-30 | $15.28 | $24.31 | 229,200 | — | — |
| 2008-10-29 | $14.91 | $23.72 | 332,500 | — | — |
| 2008-10-28 | $15.48 | $24.63 | 475,500 | — | — |
| 2008-10-27 | $13.32 | $21.19 | 377,500 | — | — |
| 2008-10-24 | $13.03 | $20.73 | 439,000 | — | — |
| 2008-10-23 | $13.86 | $22.05 | 326,100 | — | — |
| 2008-10-22 | $14.57 | $23.18 | 190,300 | — | — |
| 2008-10-21 | $15.34 | $24.40 | 214,100 | — | — |
| 2008-10-20 | $15.51 | $24.67 | 391,500 | — | — |
| 2008-10-17 | $15.90 | $25.30 | 695,000 | — | — |
| 2008-10-16 | $18.56 | $29.53 | 348,100 | — | — |
| 2008-10-15 | $17.05 | $27.12 | 198,700 | — | — |
| 2008-10-14 | $17.11 | $27.22 | 309,000 | — | — |
| 2008-10-13 | $17.55 | $27.92 | 101,200 | — | — |
| 2008-10-10 | $17.68 | $28.13 | 373,900 | — | — |
| 2008-10-09 | $16.47 | $26.20 | 395,700 | — | — |
| 2008-10-08 | $17.10 | $27.20 | 227,800 | — | — |
| 2008-10-07 | $17.26 | $27.46 | 123,100 | — | — |
| 2008-10-06 | $17.42 | $27.71 | 186,200 | — | — |
| 2008-10-03 | $17.12 | $27.24 | 111,900 | — | — |
| 2008-10-02 | $18.28 | $29.08 | 125,800 | — | — |
| 2008-10-01 | $17.50 | $27.84 | 141,900 | — | — |
| 2008-09-30 | $17.86 | $28.41 | 199,500 | — | — |
| 2008-09-29 | $18.00 | $28.64 | 232,000 | — | — |
| 2008-09-26 | $18.14 | $28.86 | 219,400 | — | — |
| 2008-09-25 | $19.19 | $30.31 | 102,700 | — | — |
| 2008-09-24 | $18.68 | $29.50 | 116,500 | — | — |
| 2008-09-23 | $17.90 | $28.27 | 184,400 | — | — |
| 2008-09-22 | $17.26 | $27.26 | 256,700 | — | — |
| 2008-09-19 | $19.24 | $30.39 | 8,700 | — | — |
| 2008-09-18 | $20.99 | $33.15 | 403,100 | — | — |
| 2008-09-17 | $18.14 | $28.65 | 317,700 | — | — |
| 2008-09-16 | $19.73 | $31.16 | 271,900 | — | — |
| 2008-09-15 | $18.37 | $29.01 | 231,200 | — | — |
| 2008-09-12 | $19.12 | $30.20 | 245,400 | — | — |
| 2008-09-11 | $18.80 | $29.69 | 209,400 | — | — |
| 2008-09-10 | $18.86 | $29.79 | 359,100 | — | — |
| 2008-09-09 | $18.47 | $29.17 | 589,500 | — | — |
| 2008-09-08 | $18.49 | $29.20 | 259,600 | — | — |
| 2008-09-05 | $17.97 | $28.38 | 271,100 | — | — |
| 2008-09-04 | $17.14 | $27.07 | 213,300 | — | — |
| 2008-09-03 | $17.85 | $28.19 | 200,800 | — | — |
| 2008-09-02 | $17.55 | $27.72 | 171,800 | — | — |
| 2008-08-29 | $17.28 | $27.29 | 161,100 | — | — |
| 2008-08-28 | $17.49 | $27.62 | 176,300 | — | — |
| 2008-08-27 | $17.44 | $27.54 | 158,800 | — | — |
| 2008-08-26 | $16.97 | $26.80 | 236,300 | — | — |
| 2008-08-25 | $17.26 | $27.26 | 319,600 | — | — |
| 2008-08-22 | $17.85 | $28.19 | 239,600 | — | — |
| 2008-08-21 | $16.90 | $26.69 | 204,200 | — | — |
| 2008-08-20 | $17.27 | $27.27 | 251,100 | — | — |
| 2008-08-19 | $17.75 | $28.03 | 241,000 | — | — |
| 2008-08-18 | $18.28 | $28.87 | 221,200 | — | — |
| 2008-08-15 | $18.98 | $29.97 | 243,700 | — | — |
| 2008-08-14 | $19.00 | $30.01 | 154,200 | — | — |
| 2008-08-13 | $19.20 | $30.32 | 414,500 | — | — |
| 2008-08-12 | $19.92 | $31.46 | 433,800 | — | — |
| 2008-08-11 | $19.81 | $31.29 | 326,100 | — | — |
| 2008-08-08 | $19.28 | $30.45 | 213,100 | — | — |
| 2008-08-07 | $18.78 | $29.66 | 485,700 | — | — |
| 2008-08-06 | $18.78 | $29.66 | 278,500 | — | — |
| 2008-08-05 | $18.89 | $29.83 | 430,900 | — | — |
| 2008-08-04 | $17.68 | $27.92 | 269,500 | — | — |
| 2008-08-01 | $18.28 | $28.87 | 277,400 | — | — |
| 2008-07-31 | $17.37 | $27.43 | 260,500 | — | — |
| 2008-07-30 | $17.55 | $27.72 | 159,600 | — | — |
| 2008-07-29 | $17.33 | $27.37 | 245,300 | — | — |
| 2008-07-28 | $16.62 | $26.25 | 148,400 | — | — |
| 2008-07-25 | $16.79 | $26.52 | 251,700 | — | — |
| 2008-07-24 | $16.93 | $26.74 | 302,300 | — | — |
| 2008-07-23 | $17.64 | $27.86 | 708,300 | — | — |
| 2008-07-22 | $16.25 | $25.66 | 335,700 | — | — |
| 2008-07-21 | $16.03 | $25.32 | 257,200 | — | — |
| 2008-07-18 | $16.09 | $25.41 | 221,900 | — | — |
| 2008-07-17 | $16.56 | $26.15 | 277,300 | — | — |
| 2008-07-16 | $15.12 | $23.88 | 440,400 | — | — |
| 2008-07-15 | $14.45 | $22.82 | 433,500 | — | — |
| 2008-07-14 | $14.64 | $23.12 | 475,800 | — | — |
| 2008-07-11 | $15.13 | $23.89 | 538,800 | — | — |
| 2008-07-10 | $14.75 | $23.29 | 493,200 | — | — |
| 2008-07-09 | $14.38 | $22.71 | 277,400 | — | — |
| 2008-07-08 | $15.10 | $23.85 | 358,400 | — | — |
| 2008-07-07 | $14.40 | $22.74 | 529,800 | — | — |
| 2008-07-03 | $14.21 | $22.44 | 185,100 | — | — |
| 2008-07-02 | $14.34 | $22.65 | 211,300 | — | — |
| 2008-07-01 | $14.79 | $23.36 | 582,500 | — | — |
| 2008-06-30 | $14.26 | $22.52 | 412,400 | — | — |
| 2008-06-27 | $14.88 | $23.50 | 667,500 | — | — |
| 2008-06-26 | $15.26 | $24.10 | 155,500 | — | — |
| 2008-06-25 | $15.65 | $24.49 | 223,400 | — | — |
| 2008-06-24 | $15.55 | $24.34 | 380,400 | — | — |
| 2008-06-23 | $15.80 | $24.73 | 177,500 | — | — |
| 2008-06-20 | $16.49 | $25.81 | 329,000 | — | — |
| 2008-06-19 | $17.03 | $26.65 | 251,200 | — | — |
| 2008-06-18 | $16.21 | $25.37 | 310,600 | — | — |
| 2008-06-17 | $17.09 | $26.75 | 1,508,900 | — | — |
| 2008-06-16 | $18.43 | $28.85 | 1,544,200 | — | — |
| 2008-06-13 | $17.65 | $27.63 | 680,500 | — | — |
| 2008-06-12 | $17.85 | $27.94 | 578,400 | — | — |
| 2008-06-11 | $17.78 | $27.83 | 600,600 | — | — |
| 2008-06-10 | $18.09 | $28.31 | 550,000 | — | — |
| 2008-06-09 | $18.11 | $28.35 | 359,500 | — | — |
| 2008-06-06 | $18.20 | $28.49 | 247,100 | — | — |
| 2008-06-05 | $18.90 | $29.58 | 175,300 | — | — |
| 2008-06-04 | $18.53 | $29.00 | 156,600 | — | — |
| 2008-06-03 | $18.83 | $29.47 | 336,800 | — | — |
| 2008-06-02 | $18.35 | $28.72 | 323,100 | — | — |
| 2008-05-30 | $18.20 | $28.49 | 544,100 | — | — |
| 2008-05-29 | $18.12 | $28.36 | 297,200 | — | — |
| 2008-05-28 | $17.78 | $27.83 | 208,700 | — | — |
| 2008-05-27 | $17.90 | $28.02 | 162,900 | — | — |
| 2008-05-23 | $17.70 | $27.70 | 111,400 | — | — |
| 2008-05-22 | $17.97 | $28.13 | 194,600 | — | — |
| 2008-05-21 | $17.67 | $27.66 | 307,200 | — | — |
| 2008-05-20 | $17.95 | $28.09 | 433,000 | — | — |
| 2008-05-19 | $17.32 | $27.11 | 1,142,800 | — | — |
| 2008-05-16 | $19.25 | $30.13 | 203,100 | — | — |
| 2008-05-15 | $19.20 | $30.05 | 259,700 | — | — |
| 2008-05-14 | $19.72 | $30.87 | 244,300 | — | — |
| 2008-05-13 | $19.70 | $30.83 | 283,000 | — | — |
| 2008-05-12 | $19.25 | $30.13 | 159,500 | — | — |
| 2008-05-09 | $18.61 | $29.13 | 236,600 | — | — |
| 2008-05-08 | $19.07 | $29.85 | 485,700 | — | — |
| 2008-05-07 | $19.89 | $31.13 | 684,600 | — | — |
| 2008-05-06 | $20.21 | $31.63 | 509,700 | — | — |
| 2008-05-05 | $19.79 | $30.97 | 253,100 | — | — |
| 2008-05-02 | $19.23 | $30.10 | 234,900 | — | — |
| 2008-05-01 | $19.15 | $29.97 | 256,100 | — | — |
| 2008-04-30 | $18.80 | $29.43 | 382,100 | — | — |
| 2008-04-29 | $19.03 | $29.79 | 190,100 | — | — |
| 2008-04-28 | $19.33 | $30.25 | 237,600 | — | — |
| 2008-04-25 | $19.47 | $30.47 | 274,600 | — | — |
| 2008-04-24 | $19.72 | $30.87 | 248,700 | — | — |
| 2008-04-23 | $18.71 | $29.28 | 288,300 | — | — |
| 2008-04-22 | $19.22 | $30.08 | 319,900 | — | — |
| 2008-04-21 | $19.43 | $30.41 | 404,500 | — | — |
| 2008-04-18 | $20.24 | $31.68 | 270,200 | — | — |
| 2008-04-17 | $19.76 | $30.93 | 343,800 | — | — |
| 2008-04-16 | $19.58 | $30.65 | 229,100 | — | — |
| 2008-04-15 | $18.75 | $29.35 | 191,900 | — | — |
| 2008-04-14 | $18.47 | $28.91 | 301,400 | — | — |
| 2008-04-11 | $19.43 | $30.41 | 480,500 | — | — |
| 2008-04-10 | $20.57 | $32.20 | 303,900 | — | — |
| 2008-04-09 | $20.00 | $31.30 | 465,700 | — | — |
| 2008-04-08 | $19.95 | $31.23 | 583,300 | — | — |
| 2008-04-07 | $19.54 | $30.58 | 222,300 | — | — |
| 2008-04-04 | $19.50 | $30.52 | 316,000 | — | — |
| 2008-04-03 | $20.00 | $31.30 | 380,900 | — | — |
| 2008-04-02 | $19.95 | $31.23 | 313,500 | — | — |
| 2008-04-01 | $20.15 | $31.54 | 421,300 | — | — |
| 2008-03-31 | $19.71 | $30.85 | 379,600 | — | — |
| 2008-03-28 | $19.81 | $31.01 | 516,000 | — | — |
| 2008-03-27 | $20.64 | $32.31 | 974,800 | — | — |
| 2008-03-26 | $22.51 | $35.01 | 364,000 | — | — |
| 2008-03-25 | $23.28 | $36.21 | 387,600 | — | — |
| 2008-03-24 | $23.26 | $36.18 | 593,600 | — | — |
| 2008-03-20 | $23.19 | $36.07 | 724,700 | — | — |
| 2008-03-19 | $21.86 | $34.00 | 454,600 | — | — |
| 2008-03-18 | $22.07 | $34.33 | 423,700 | — | — |
| 2008-03-17 | $20.61 | $32.06 | 975,600 | — | — |
| 2008-03-14 | $20.45 | $31.81 | 513,800 | — | — |
| 2008-03-13 | $21.96 | $34.16 | 603,800 | — | — |
| 2008-03-12 | $21.67 | $33.71 | 514,700 | — | — |
| 2008-03-11 | $20.98 | $32.63 | 464,300 | — | — |
| 2008-03-10 | $20.35 | $31.65 | 487,100 | — | — |
| 2008-03-07 | $21.00 | $32.66 | 586,000 | — | — |
| 2008-03-06 | $19.32 | $30.05 | 573,100 | — | — |
| 2008-03-05 | $19.27 | $29.97 | 772,000 | — | — |
| 2008-03-04 | $20.54 | $31.95 | 372,600 | — | — |
| 2008-03-03 | $20.46 | $31.82 | 464,300 | — | — |
| 2008-02-29 | $20.82 | $32.38 | 238,900 | — | — |
| 2008-02-28 | $21.24 | $33.04 | 352,700 | — | — |
| 2008-02-27 | $21.89 | $34.05 | 357,800 | — | — |
| 2008-02-26 | $21.02 | $32.70 | 686,300 | — | — |
| 2008-02-25 | $21.02 | $32.70 | 299,600 | — | — |
| 2008-02-22 | $20.54 | $31.95 | 235,200 | — | — |
| 2008-02-21 | $20.46 | $31.82 | 475,500 | — | — |
| 2008-02-20 | $20.87 | $32.46 | 732,200 | — | — |
| 2008-02-19 | $19.55 | $30.41 | 355,800 | — | — |
| 2008-02-15 | $19.45 | $30.25 | 362,800 | — | — |
| 2008-02-14 | $19.46 | $30.27 | 976,200 | — | — |
| 2008-02-13 | $20.24 | $31.48 | 464,100 | — | — |
| 2008-02-12 | $18.72 | $29.12 | 587,500 | — | — |
| 2008-02-11 | $19.41 | $30.19 | 1,048,700 | — | — |
| 2008-02-08 | $18.32 | $28.50 | 635,600 | — | — |
| 2008-02-07 | $18.32 | $28.50 | 1,196,600 | — | — |
| 2008-02-06 | $16.88 | $26.26 | 698,800 | — | — |
| 2008-02-05 | $17.13 | $26.64 | 437,600 | — | — |
| 2008-02-04 | $16.46 | $25.60 | 276,800 | — | — |
| 2008-02-01 | $15.82 | $24.61 | 381,800 | — | — |
| 2008-01-31 | $15.97 | $24.84 | 325,000 | — | — |
| 2008-01-30 | $15.09 | $23.47 | 758,600 | — | — |
| 2008-01-29 | $14.93 | $23.22 | 199,400 | — | — |
| 2008-01-28 | $15.01 | $23.35 | 267,700 | — | — |
| 2008-01-25 | $14.33 | $22.29 | 355,700 | — | — |
| 2008-01-24 | $14.95 | $23.25 | 325,700 | — | — |
| 2008-01-23 | $14.98 | $23.30 | 393,600 | — | — |
| 2008-01-22 | $14.00 | $21.78 | 433,400 | — | — |
| 2008-01-18 | $13.43 | $20.89 | 294,200 | — | — |
| 2008-01-17 | $14.09 | $21.92 | 164,700 | — | — |
| 2008-01-16 | $14.66 | $22.80 | 216,500 | — | — |
| 2008-01-15 | $14.15 | $22.01 | 287,400 | — | — |
| 2008-01-14 | $13.91 | $21.64 | 223,100 | — | — |
| 2008-01-11 | $13.54 | $21.06 | 139,800 | — | — |
| 2008-01-10 | $13.90 | $21.62 | 195,100 | — | — |
| 2008-01-09 | $13.36 | $20.78 | 256,200 | — | — |
| 2008-01-08 | $12.79 | $19.89 | 215,600 | — | — |
| 2008-01-07 | $13.09 | $20.36 | 250,600 | — | — |
| 2008-01-04 | $12.97 | $20.17 | 117,200 | — | — |
| 2008-01-03 | $13.24 | $20.59 | 169,600 | — | — |
| 2008-01-02 | $13.23 | $20.58 | 212,100 | — | — |