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
- 1983-04-25 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 | $7.75 | $48.59 | 108,168 | — | — |
| 2008-12-30 | $6.78 | $42.52 | 120,540 | — | — |
| 2008-12-29 | $6.20 | $38.88 | 252,657 | — | — |
| 2008-12-26 | $6.97 | $43.68 | 113,843 | — | — |
| 2008-12-24 | $6.91 | $43.29 | 58,681 | — | — |
| 2008-12-23 | $6.76 | $42.35 | 50,849 | — | — |
| 2008-12-22 | $6.84 | $42.85 | 165,487 | — | — |
| 2008-12-19 | $6.69 | $41.91 | 156,747 | — | — |
| 2008-12-18 | $6.96 | $42.41 | 155,612 | — | — |
| 2008-12-17 | $7.37 | $44.93 | 210,888 | — | — |
| 2008-12-16 | $6.82 | $41.55 | 158,109 | — | — |
| 2008-12-15 | $6.33 | $38.54 | 87,738 | — | — |
| 2008-12-12 | $6.21 | $37.85 | 111,914 | — | — |
| 2008-12-11 | $6.33 | $38.60 | 62,767 | — | — |
| 2008-12-10 | $7.09 | $43.21 | 161,514 | — | — |
| 2008-12-09 | $7.94 | $48.37 | 113,730 | — | — |
| 2008-12-08 | $9.10 | $55.45 | 77,863 | — | — |
| 2008-12-05 | $8.43 | $51.37 | 64,583 | — | — |
| 2008-12-04 | $7.84 | $47.78 | 86,148 | — | — |
| 2008-12-03 | $7.98 | $48.64 | 64,242 | — | — |
| 2008-12-02 | $7.36 | $44.83 | 200,446 | — | — |
| 2008-12-01 | $6.86 | $41.82 | 88,873 | — | — |
| 2008-11-28 | $8.53 | $51.97 | 21,906 | — | — |
| 2008-11-26 | $8.40 | $51.16 | 85,808 | — | — |
| 2008-11-25 | $7.89 | $48.10 | 60,156 | — | — |
| 2008-11-24 | $8.38 | $51.05 | 53,914 | — | — |
| 2008-11-21 | $6.97 | $42.46 | 77,182 | — | — |
| 2008-11-20 | $6.78 | $41.34 | 62,767 | — | — |
| 2008-11-19 | $7.60 | $46.33 | 61,291 | — | — |
| 2008-11-18 | $8.31 | $50.62 | 110,211 | — | — |
| 2008-11-17 | $8.28 | $50.46 | 108,622 | — | — |
| 2008-11-14 | $8.58 | $52.29 | 60,497 | — | — |
| 2008-11-13 | $9.33 | $56.85 | 124,285 | — | — |
| 2008-11-12 | $8.58 | $52.29 | 79,338 | — | — |
| 2008-11-11 | $9.07 | $55.24 | 37,002 | — | — |
| 2008-11-10 | $9.00 | $54.81 | 66,740 | — | — |
| 2008-11-07 | $9.21 | $56.10 | 53,346 | — | — |
| 2008-11-06 | $8.63 | $52.61 | 74,458 | — | — |
| 2008-11-05 | $9.15 | $55.72 | 52,892 | — | — |
| 2008-11-04 | $9.66 | $58.89 | 74,458 | — | — |
| 2008-11-03 | $9.40 | $57.28 | 76,501 | — | — |
| 2008-10-31 | $10.45 | $63.67 | 64,469 | — | — |
| 2008-10-30 | $9.40 | $57.28 | 38,137 | — | — |
| 2008-10-29 | $9.07 | $55.24 | 24,176 | — | — |
| 2008-10-28 | $8.85 | $53.95 | 95,002 | — | — |
| 2008-10-27 | $8.92 | $54.33 | 39,158 | — | — |
| 2008-10-24 | $9.40 | $57.28 | 9,194 | — | — |
| 2008-10-23 | $9.74 | $59.32 | 22,928 | — | — |
| 2008-10-22 | $9.55 | $58.19 | 17,139 | — | — |
| 2008-10-21 | $10.16 | $61.90 | 25,538 | — | — |
| 2008-10-20 | $10.26 | $62.54 | 22,928 | — | — |
| 2008-10-17 | $10.63 | $64.74 | 51,757 | — | — |
| 2008-10-16 | $11.67 | $71.13 | 100,336 | — | — |
| 2008-10-15 | $10.50 | $63.99 | 72,528 | — | — |
| 2008-10-14 | $11.65 | $70.97 | 65,491 | — | — |
| 2008-10-13 | $11.38 | $69.36 | 51,190 | — | — |
| 2008-10-10 | $8.84 | $53.84 | 189,776 | — | — |
| 2008-10-09 | $9.68 | $59.00 | 113,389 | — | — |
| 2008-10-08 | $11.82 | $72.04 | 68,783 | — | — |
| 2008-10-07 | $12.17 | $74.14 | 51,644 | — | — |
| 2008-10-06 | $13.60 | $82.89 | 68,215 | — | — |
| 2008-10-03 | $14.41 | $87.83 | 52,325 | — | — |
| 2008-10-02 | $14.28 | $87.02 | 62,653 | — | — |
| 2008-10-01 | $14.39 | $87.66 | 55,616 | — | — |
| 2008-09-30 | $15.57 | $94.86 | 97,726 | — | — |
| 2008-09-29 | $15.22 | $92.76 | 33,483 | — | — |
| 2008-09-26 | $15.75 | $95.99 | 13,280 | — | — |
| 2008-09-25 | $14.96 | $91.15 | 24,290 | — | — |
| 2008-09-24 | $14.36 | $87.50 | 43,585 | — | — |
| 2008-09-23 | $15.19 | $92.55 | 27,014 | — | — |
| 2008-09-22 | $15.76 | $96.04 | 28,262 | — | — |
| 2008-09-19 | $16.21 | $98.78 | 146,418 | — | — |
| 2008-09-18 | $14.82 | $88.36 | 77,749 | — | — |
| 2008-09-17 | $13.82 | $82.43 | 78,430 | — | — |
| 2008-09-16 | $14.26 | $85.00 | 56,070 | — | — |
| 2008-09-15 | $13.94 | $83.11 | 60,383 | — | — |
| 2008-09-12 | $14.82 | $88.36 | 98,974 | — | — |
| 2008-09-11 | $14.52 | $86.58 | 53,573 | — | — |
| 2008-09-10 | $14.70 | $87.63 | 63,561 | — | — |
| 2008-09-09 | $14.25 | $84.95 | 145,056 | — | — |
| 2008-09-08 | $14.84 | $88.47 | 88,986 | — | — |
| 2008-09-05 | $14.85 | $88.52 | 58,681 | — | — |
| 2008-09-04 | $14.92 | $88.94 | 71,053 | — | — |
| 2008-09-03 | $15.29 | $91.20 | 78,657 | — | — |
| 2008-09-02 | $15.92 | $94.93 | 259,921 | — | — |
| 2008-08-29 | $15.84 | $94.46 | 20,203 | — | — |
| 2008-08-28 | $15.86 | $94.56 | 73,890 | — | — |
| 2008-08-27 | $15.86 | $94.56 | 53,346 | — | — |
| 2008-08-26 | $15.85 | $94.51 | 26,673 | — | — |
| 2008-08-25 | $15.84 | $94.46 | 22,701 | — | — |
| 2008-08-22 | $16.20 | $96.61 | 98,407 | — | — |
| 2008-08-21 | $16.26 | $96.93 | 44,834 | — | — |
| 2008-08-20 | $16.39 | $97.71 | 35,186 | — | — |
| 2008-08-19 | $16.33 | $97.35 | 81,722 | — | — |
| 2008-08-18 | $16.80 | $100.18 | 59,929 | — | — |
| 2008-08-15 | $16.33 | $97.35 | 65,378 | — | — |
| 2008-08-14 | $16.14 | $96.24 | 66,853 | — | — |
| 2008-08-13 | $15.11 | $90.10 | 34,618 | — | — |
| 2008-08-12 | $14.76 | $87.99 | 58,227 | — | — |
| 2008-08-11 | $14.89 | $88.78 | 70,485 | — | — |
| 2008-08-08 | $14.75 | $87.94 | 50,963 | — | — |
| 2008-08-07 | $14.45 | $86.16 | 71,620 | — | — |
| 2008-08-06 | $14.85 | $88.57 | 90,462 | — | — |
| 2008-08-05 | $14.76 | $87.99 | 76,047 | — | — |
| 2008-08-04 | $14.82 | $88.36 | 82,403 | — | — |
| 2008-08-01 | $14.97 | $89.26 | 69,691 | — | — |
| 2008-07-31 | $14.98 | $89.31 | 26,219 | — | — |
| 2008-07-30 | $15.06 | $89.78 | 67,080 | — | — |
| 2008-07-29 | $14.88 | $88.73 | 86,603 | — | — |
| 2008-07-28 | $14.88 | $88.73 | 28,943 | — | — |
| 2008-07-25 | $14.85 | $88.57 | 79,679 | — | — |
| 2008-07-24 | $14.96 | $89.20 | 61,405 | — | — |
| 2008-07-23 | $15.08 | $89.94 | 99,769 | — | — |
| 2008-07-22 | $15.05 | $89.73 | 74,571 | — | — |
| 2008-07-21 | $14.78 | $88.15 | 48,693 | — | — |
| 2008-07-18 | $14.72 | $87.78 | 59,021 | — | — |
| 2008-07-17 | $14.77 | $88.05 | 40,066 | — | — |
| 2008-07-16 | $15.03 | $89.62 | 43,926 | — | — |
| 2008-07-15 | $14.55 | $86.73 | 57,659 | — | — |
| 2008-07-14 | $14.72 | $87.78 | 56,297 | — | — |
| 2008-07-11 | $14.93 | $89.05 | 43,245 | — | — |
| 2008-07-10 | $14.88 | $88.73 | 38,364 | — | — |
| 2008-07-09 | $14.53 | $86.63 | 25,765 | — | — |
| 2008-07-08 | $15.45 | $92.14 | 66,059 | — | — |
| 2008-07-07 | $14.36 | $85.63 | 47,785 | — | — |
| 2008-07-03 | $14.45 | $86.16 | 33,029 | — | — |
| 2008-07-02 | $14.46 | $86.21 | 47,785 | — | — |
| 2008-07-01 | $14.77 | $88.05 | 88,419 | — | — |
| 2008-06-30 | $14.37 | $85.68 | 69,237 | — | — |
| 2008-06-27 | $14.47 | $86.26 | 547,991 | — | — |
| 2008-06-26 | $14.64 | $87.31 | 56,411 | — | — |
| 2008-06-25 | $14.87 | $88.68 | 32,348 | — | — |
| 2008-06-24 | $14.86 | $88.62 | 18,274 | — | — |
| 2008-06-23 | $14.71 | $87.73 | 29,738 | — | — |
| 2008-06-20 | $14.77 | $86.21 | 22,360 | — | — |
| 2008-06-19 | $14.99 | $87.44 | 44,834 | — | — |
| 2008-06-18 | $15.27 | $89.09 | 25,084 | — | — |
| 2008-06-17 | $14.95 | $87.24 | 32,235 | — | — |
| 2008-06-16 | $15.02 | $87.65 | 58,794 | — | — |
| 2008-06-13 | $14.98 | $87.39 | 37,229 | — | — |
| 2008-06-12 | $15.11 | $88.16 | 22,133 | — | — |
| 2008-06-11 | $14.81 | $86.41 | 9,421 | — | — |
| 2008-06-10 | $14.91 | $86.98 | 22,247 | — | — |
| 2008-06-09 | $14.98 | $87.39 | 43,699 | — | — |
| 2008-06-06 | $15.06 | $87.85 | 17,933 | — | — |
| 2008-06-05 | $15.41 | $89.91 | 15,777 | — | — |
| 2008-06-04 | $14.84 | $86.57 | 23,609 | — | — |
| 2008-06-03 | $15.06 | $87.85 | 36,321 | — | — |
| 2008-06-02 | $14.94 | $87.19 | 35,526 | — | — |
| 2008-05-30 | $14.72 | $85.90 | 26,560 | — | — |
| 2008-05-29 | $14.78 | $86.26 | 25,311 | — | — |
| 2008-05-28 | $14.60 | $85.18 | 22,247 | — | — |
| 2008-05-27 | $15.15 | $88.37 | 16,571 | — | — |
| 2008-05-23 | $15.27 | $89.09 | 11,123 | — | — |
| 2008-05-22 | $15.12 | $88.21 | 34,959 | — | — |
| 2008-05-21 | $15.60 | $91.04 | 30,078 | — | — |
| 2008-05-20 | $15.09 | $88.06 | 70,599 | — | — |
| 2008-05-19 | $15.34 | $89.50 | 44,607 | — | — |
| 2008-05-16 | $15.71 | $91.66 | 35,640 | — | — |
| 2008-05-15 | $15.10 | $88.11 | 52,552 | — | — |
| 2008-05-14 | $14.77 | $86.16 | 21,906 | — | — |
| 2008-05-13 | $14.98 | $87.39 | 25,992 | — | — |
| 2008-05-12 | $14.54 | $84.82 | 14,755 | — | — |
| 2008-05-09 | $14.38 | $83.90 | 36,207 | — | — |
| 2008-05-08 | $14.30 | $83.43 | 120,199 | — | — |
| 2008-05-07 | $14.40 | $84.00 | 51,303 | — | — |
| 2008-05-06 | $14.98 | $87.39 | 29,511 | — | — |
| 2008-05-05 | $14.86 | $86.72 | 27,808 | — | — |
| 2008-05-02 | $14.98 | $87.39 | 11,464 | — | — |
| 2008-05-01 | $14.85 | $86.62 | 16,458 | — | — |
| 2008-04-30 | $15.27 | $89.09 | 24,290 | — | — |
| 2008-04-29 | $14.93 | $87.13 | 45,628 | — | — |
| 2008-04-28 | $14.83 | $86.52 | 25,084 | — | — |
| 2008-04-25 | $14.55 | $84.87 | 40,747 | — | — |
| 2008-04-24 | $14.37 | $83.84 | 27,354 | — | — |
| 2008-04-23 | $14.55 | $84.87 | 15,436 | — | — |
| 2008-04-22 | $14.90 | $86.93 | 14,301 | — | — |
| 2008-04-21 | $14.97 | $87.34 | 13,734 | — | — |
| 2008-04-18 | $14.96 | $87.29 | 24,517 | — | — |
| 2008-04-17 | $14.85 | $86.67 | 32,235 | — | — |
| 2008-04-16 | $15.14 | $88.32 | 12,939 | — | — |
| 2008-04-15 | $14.81 | $86.41 | 14,074 | — | — |
| 2008-04-14 | $14.93 | $87.13 | 11,464 | — | — |
| 2008-04-11 | $14.92 | $87.03 | 20,998 | — | — |
| 2008-04-10 | $14.95 | $87.24 | 21,793 | — | — |
| 2008-04-09 | $14.97 | $87.34 | 20,317 | — | — |
| 2008-04-08 | $14.96 | $87.29 | 27,468 | — | — |
| 2008-04-07 | $14.77 | $86.16 | 21,452 | — | — |
| 2008-04-04 | $14.72 | $85.90 | 11,691 | — | — |
| 2008-04-03 | $14.44 | $84.25 | 26,787 | — | — |
| 2008-04-02 | $14.29 | $83.38 | 16,117 | — | — |
| 2008-04-01 | $14.11 | $82.35 | 16,571 | — | — |
| 2008-03-31 | $14.20 | $82.87 | 46,877 | — | — |
| 2008-03-28 | $14.05 | $81.99 | 41,769 | — | — |
| 2008-03-27 | $14.60 | $85.18 | 35,640 | — | — |
| 2008-03-26 | $14.57 | $85.03 | 3,746 | — | — |
| 2008-03-25 | $14.98 | $87.39 | 10,896 | — | — |
| 2008-03-24 | $14.87 | $86.77 | 10,329 | — | — |
| 2008-03-20 | $14.33 | $83.59 | 8,399 | — | — |
| 2008-03-19 | $14.36 | $83.79 | 59,816 | — | — |
| 2008-03-18 | $14.77 | $84.36 | 23,155 | — | — |
| 2008-03-17 | $14.48 | $82.65 | 7,264 | — | — |
| 2008-03-14 | $14.25 | $81.34 | 18,728 | — | — |
| 2008-03-13 | $14.63 | $83.55 | 19,636 | — | — |
| 2008-03-12 | $15.16 | $86.57 | 6,810 | — | — |
| 2008-03-11 | $14.62 | $83.45 | 16,685 | — | — |
| 2008-03-10 | $13.65 | $77.92 | 11,691 | — | — |
| 2008-03-07 | $14.21 | $81.14 | 24,290 | — | — |
| 2008-03-06 | $14.62 | $83.45 | 7,378 | — | — |
| 2008-03-05 | $14.82 | $84.61 | 14,528 | — | — |
| 2008-03-04 | $15.07 | $86.02 | 11,804 | — | — |
| 2008-03-03 | $15.10 | $86.22 | 24,403 | — | — |
| 2008-02-29 | $15.42 | $88.03 | 7,151 | — | — |
| 2008-02-28 | $15.42 | $88.03 | 18,728 | — | — |
| 2008-02-27 | $15.42 | $88.03 | 14,982 | — | — |
| 2008-02-26 | $15.33 | $87.53 | 21,793 | — | — |
| 2008-02-25 | $15.28 | $87.23 | 18,160 | — | — |
| 2008-02-22 | $15.22 | $86.87 | 14,301 | — | — |
| 2008-02-21 | $15.37 | $87.73 | 7,378 | — | — |
| 2008-02-20 | $15.25 | $87.07 | 2,497 | — | — |
| 2008-02-19 | $15.22 | $86.92 | 14,528 | — | — |
| 2008-02-15 | $15.06 | $85.97 | 3,519 | — | — |
| 2008-02-14 | $15.14 | $86.42 | 8,853 | — | — |
| 2008-02-13 | $15.11 | $86.27 | 34,732 | — | — |
| 2008-02-12 | $15.23 | $86.97 | 18,501 | — | — |
| 2008-02-11 | $14.89 | $85.01 | 5,448 | — | — |
| 2008-02-08 | $14.99 | $85.56 | 11,010 | — | — |
| 2008-02-07 | $15.01 | $85.72 | 45,288 | — | — |
| 2008-02-06 | $15.32 | $87.48 | 12,372 | — | — |
| 2008-02-05 | $15.29 | $87.28 | 14,415 | — | — |
| 2008-02-04 | $15.54 | $88.73 | 15,890 | — | — |
| 2008-02-01 | $15.49 | $88.43 | 22,587 | — | — |
| 2008-01-31 | $15.24 | $87.02 | 18,955 | — | — |
| 2008-01-30 | $15.70 | $89.64 | 23,495 | — | — |
| 2008-01-29 | $15.74 | $89.84 | 43,358 | — | — |
| 2008-01-28 | $15.43 | $88.08 | 21,338 | — | — |
| 2008-01-25 | $15.40 | $87.93 | 8,967 | — | — |
| 2008-01-24 | $15.40 | $87.93 | 43,017 | — | — |
| 2008-01-23 | $15.34 | $87.58 | 22,360 | — | — |
| 2008-01-22 | $15.07 | $86.02 | 12,599 | — | — |
| 2008-01-18 | $15.17 | $86.62 | 18,728 | — | — |
| 2008-01-17 | $14.92 | $85.16 | 14,755 | — | — |
| 2008-01-16 | $15.33 | $87.53 | 27,808 | — | — |
| 2008-01-15 | $15.38 | $87.83 | 35,186 | — | — |
| 2008-01-14 | $15.43 | $88.08 | 10,329 | — | — |
| 2008-01-11 | $15.26 | $87.12 | 11,464 | — | — |
| 2008-01-10 | $15.42 | $88.03 | 27,014 | — | — |
| 2008-01-09 | $15.81 | $90.29 | 13,393 | — | — |
| 2008-01-08 | $15.75 | $89.94 | 41,428 | — | — |
| 2008-01-07 | $16.19 | $92.46 | 16,004 | — | — |
| 2008-01-04 | $15.74 | $89.89 | 28,262 | — | — |
| 2008-01-03 | $15.86 | $90.54 | 43,926 | — | — |
| 2008-01-02 | $16.48 | $94.12 | 31,554 | — | — |