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
- 1996-08-15 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 | $8.88 | $8.88 | 15,525 | — | — |
| 2008-12-30 | $7.88 | $7.88 | 6,475 | — | — |
| 2008-12-29 | $8.04 | $8.04 | 24,500 | — | — |
| 2008-12-26 | $7.96 | $7.96 | 9,200 | — | — |
| 2008-12-24 | $7.76 | $7.76 | 9,575 | — | — |
| 2008-12-23 | $7.88 | $7.88 | 29,450 | — | — |
| 2008-12-22 | $7.60 | $7.60 | 26,225 | — | — |
| 2008-12-19 | $7.12 | $7.12 | 25,250 | — | — |
| 2008-12-18 | $6.88 | $6.88 | 17,375 | — | — |
| 2008-12-17 | $6.72 | $6.72 | 14,350 | — | — |
| 2008-12-16 | $6.20 | $6.20 | 39,500 | — | — |
| 2008-12-15 | $5.44 | $5.44 | 15,200 | — | — |
| 2008-12-12 | $5.48 | $5.48 | 16,825 | — | — |
| 2008-12-11 | $5.60 | $5.60 | 19,425 | — | — |
| 2008-12-10 | $5.72 | $5.72 | 23,025 | — | — |
| 2008-12-09 | $5.60 | $5.60 | 43,475 | — | — |
| 2008-12-08 | $5.88 | $5.88 | 14,775 | — | — |
| 2008-12-05 | $5.64 | $5.64 | 15,775 | — | — |
| 2008-12-04 | $5.76 | $5.76 | 15,425 | — | — |
| 2008-12-03 | $5.72 | $5.72 | 22,675 | — | — |
| 2008-12-02 | $5.72 | $5.72 | 24,000 | — | — |
| 2008-12-01 | $5.60 | $5.60 | 25,900 | — | — |
| 2008-11-28 | $5.60 | $5.60 | 11,575 | — | — |
| 2008-11-26 | $5.56 | $5.56 | 46,250 | — | — |
| 2008-11-25 | $5.52 | $5.52 | 37,425 | — | — |
| 2008-11-24 | $5.72 | $5.72 | 13,275 | — | — |
| 2008-11-21 | $5.44 | $5.44 | 43,825 | — | — |
| 2008-11-20 | $6.08 | $6.08 | 15,875 | — | — |
| 2008-11-19 | $6.76 | $6.76 | 19,075 | — | — |
| 2008-11-18 | $7.40 | $7.40 | 42,850 | — | — |
| 2008-11-17 | $7.92 | $7.92 | 27,100 | — | — |
| 2008-11-14 | $8.56 | $8.56 | 4,850 | — | — |
| 2008-11-13 | $8.96 | $8.96 | 14,725 | — | — |
| 2008-11-12 | $8.60 | $8.60 | 16,575 | — | — |
| 2008-11-11 | $8.28 | $8.28 | 9,325 | — | — |
| 2008-11-10 | $8.72 | $8.72 | 43,525 | — | — |
| 2008-11-07 | $9.48 | $9.48 | 23,175 | — | — |
| 2008-11-06 | $9.80 | $9.80 | 15,900 | — | — |
| 2008-11-05 | $10.56 | $10.56 | 21,550 | — | — |
| 2008-11-04 | $10.96 | $10.96 | 35,900 | — | — |
| 2008-11-03 | $10.60 | $10.60 | 18,650 | — | — |
| 2008-10-31 | $12.00 | $12.00 | 32,325 | — | — |
| 2008-10-30 | $9.92 | $9.92 | 12,075 | — | — |
| 2008-10-29 | $8.60 | $8.60 | 21,850 | — | — |
| 2008-10-28 | $7.88 | $7.88 | 17,925 | — | — |
| 2008-10-27 | $7.88 | $7.88 | 16,700 | — | — |
| 2008-10-24 | $8.20 | $8.20 | 9,375 | — | — |
| 2008-10-23 | $8.88 | $8.88 | 10,075 | — | — |
| 2008-10-22 | $9.28 | $9.28 | 13,150 | — | — |
| 2008-10-21 | $10.12 | $10.12 | 17,825 | — | — |
| 2008-10-20 | $9.68 | $9.68 | 14,775 | — | — |
| 2008-10-17 | $9.28 | $9.28 | 14,625 | — | — |
| 2008-10-16 | $9.08 | $9.08 | 20,250 | — | — |
| 2008-10-15 | $11.08 | $11.08 | 40,050 | — | — |
| 2008-10-14 | $10.08 | $10.08 | 18,725 | — | — |
| 2008-10-13 | $10.28 | $10.28 | 13,250 | — | — |
| 2008-10-10 | $9.48 | $9.48 | 45,575 | — | — |
| 2008-10-09 | $9.60 | $9.60 | 23,650 | — | — |
| 2008-10-08 | $10.48 | $10.48 | 57,200 | — | — |
| 2008-10-07 | $10.60 | $10.60 | 38,675 | — | — |
| 2008-10-06 | $12.68 | $12.68 | 55,400 | — | — |
| 2008-10-03 | $12.88 | $12.88 | 25,075 | — | — |
| 2008-10-02 | $12.00 | $12.00 | 13,325 | — | — |
| 2008-10-01 | $12.80 | $12.80 | 13,200 | — | — |
| 2008-09-30 | $11.92 | $11.92 | 26,075 | — | — |
| 2008-09-29 | $12.20 | $12.20 | 52,900 | — | — |
| 2008-09-26 | $12.16 | $12.16 | 27,250 | — | — |
| 2008-09-25 | $11.84 | $11.84 | 34,075 | — | — |
| 2008-09-24 | $11.64 | $11.64 | 17,600 | — | — |
| 2008-09-23 | $11.16 | $11.16 | 17,675 | — | — |
| 2008-09-22 | $11.48 | $11.48 | 15,500 | — | — |
| 2008-09-19 | $11.24 | $11.24 | 26,900 | — | — |
| 2008-09-18 | $10.40 | $10.40 | 44,225 | — | — |
| 2008-09-17 | $10.44 | $10.44 | 51,400 | — | — |
| 2008-09-16 | $10.88 | $10.88 | 59,050 | — | — |
| 2008-09-15 | $10.40 | $10.40 | 59,075 | — | — |
| 2008-09-12 | $10.44 | $10.44 | 83,050 | — | — |
| 2008-09-11 | $10.24 | $10.24 | 110,425 | — | — |
| 2008-09-10 | $11.08 | $11.08 | 97,000 | — | — |
| 2008-09-09 | $14.28 | $14.28 | 53,525 | — | — |
| 2008-09-08 | $15.64 | $15.64 | 26,375 | — | — |
| 2008-09-05 | $16.16 | $16.16 | 28,850 | — | — |
| 2008-09-04 | $16.08 | $16.08 | 65,975 | — | — |
| 2008-09-03 | $16.08 | $16.08 | 31,375 | — | — |
| 2008-09-02 | $16.04 | $16.04 | 30,200 | — | — |
| 2008-08-29 | $16.08 | $16.08 | 17,500 | — | — |
| 2008-08-28 | $16.28 | $16.28 | 51,650 | — | — |
| 2008-08-27 | $16.36 | $16.36 | 23,625 | — | — |
| 2008-08-26 | $16.12 | $16.12 | 33,975 | — | — |
| 2008-08-25 | $16.00 | $16.00 | 34,350 | — | — |
| 2008-08-22 | $16.08 | $16.08 | 25,175 | — | — |
| 2008-08-21 | $16.04 | $16.04 | 28,325 | — | — |
| 2008-08-20 | $16.08 | $16.08 | 44,025 | — | — |
| 2008-08-19 | $16.24 | $16.24 | 71,200 | — | — |
| 2008-08-18 | $16.60 | $16.60 | 193,550 | — | — |
| 2008-08-15 | $19.24 | $19.24 | 122,200 | — | — |
| 2008-08-14 | $18.64 | $18.64 | 120,400 | — | — |
| 2008-08-13 | $16.96 | $16.96 | 52,975 | — | — |
| 2008-08-12 | $16.84 | $16.84 | 37,625 | — | — |
| 2008-08-11 | $16.40 | $16.40 | 65,550 | — | — |
| 2008-08-08 | $16.24 | $16.24 | 46,300 | — | — |
| 2008-08-07 | $16.96 | $16.96 | 48,600 | — | — |
| 2008-08-06 | $16.96 | $16.96 | 68,525 | — | — |
| 2008-08-05 | $16.20 | $16.20 | 82,800 | — | — |
| 2008-08-04 | $15.84 | $15.84 | 132,125 | — | — |
| 2008-08-01 | $14.64 | $14.64 | 52,575 | — | — |
| 2008-07-31 | $15.24 | $15.24 | 203,775 | — | — |
| 2008-07-30 | $11.20 | $11.20 | 37,600 | — | — |
| 2008-07-29 | $10.56 | $10.56 | 31,000 | — | — |
| 2008-07-28 | $10.40 | $10.40 | 29,025 | — | — |
| 2008-07-25 | $11.08 | $11.08 | 39,025 | — | — |
| 2008-07-24 | $11.24 | $11.24 | 33,125 | — | — |
| 2008-07-23 | $11.28 | $11.28 | 59,275 | — | — |
| 2008-07-22 | $11.12 | $11.12 | 44,050 | — | — |
| 2008-07-21 | $10.40 | $10.40 | 49,600 | — | — |
| 2008-07-18 | $10.44 | $10.44 | 50,500 | — | — |
| 2008-07-17 | $10.08 | $10.08 | 93,150 | — | — |
| 2008-07-16 | $9.16 | $9.16 | 53,050 | — | — |
| 2008-07-15 | $8.28 | $8.28 | 60,700 | — | — |
| 2008-07-14 | $8.40 | $8.40 | 65,025 | — | — |
| 2008-07-11 | $8.40 | $8.40 | 60,900 | — | — |
| 2008-07-10 | $8.40 | $8.40 | 108,175 | — | — |
| 2008-07-09 | $8.28 | $8.28 | 89,100 | — | — |
| 2008-07-08 | $8.28 | $8.28 | 194,600 | — | — |
| 2008-07-07 | $8.40 | $8.40 | 174,150 | — | — |
| 2008-07-03 | $9.32 | $9.32 | 40,925 | — | — |
| 2008-07-02 | $9.28 | $9.28 | 63,675 | — | — |
| 2008-07-01 | $10.56 | $10.56 | 78,050 | — | — |
| 2008-06-30 | $10.36 | $10.36 | 74,275 | — | — |
| 2008-06-27 | $10.60 | $10.60 | 49,825 | — | — |
| 2008-06-26 | $11.68 | $11.68 | 38,700 | — | — |
| 2008-06-25 | $11.88 | $11.88 | 65,075 | — | — |
| 2008-06-24 | $12.24 | $12.24 | 40,525 | — | — |
| 2008-06-23 | $12.72 | $12.72 | 23,350 | — | — |
| 2008-06-20 | $12.96 | $12.96 | 30,450 | — | — |
| 2008-06-19 | $13.40 | $13.40 | 28,500 | — | — |
| 2008-06-18 | $13.36 | $13.36 | 64,425 | — | — |
| 2008-06-17 | $13.68 | $13.68 | 53,225 | — | — |
| 2008-06-16 | $13.76 | $13.76 | 47,150 | — | — |
| 2008-06-13 | $13.60 | $13.60 | 83,350 | — | — |
| 2008-06-12 | $14.00 | $14.00 | 52,750 | — | — |
| 2008-06-11 | $14.44 | $14.44 | 77,175 | — | — |
| 2008-06-10 | $14.08 | $14.08 | 196,225 | — | — |
| 2008-06-09 | $15.04 | $15.04 | 81,000 | — | — |
| 2008-06-06 | $15.68 | $15.68 | 94,450 | — | — |
| 2008-06-05 | $16.20 | $16.20 | 64,050 | — | — |
| 2008-06-04 | $16.04 | $16.04 | 82,125 | — | — |
| 2008-06-03 | $16.20 | $16.20 | 103,100 | — | — |
| 2008-06-02 | $16.52 | $16.52 | 23,200 | — | — |
| 2008-05-30 | $17.16 | $17.16 | 42,525 | — | — |
| 2008-05-29 | $16.88 | $16.88 | 62,450 | — | — |
| 2008-05-28 | $16.12 | $16.12 | 115,225 | — | — |
| 2008-05-27 | $16.12 | $16.12 | 57,475 | — | — |
| 2008-05-23 | $16.04 | $16.04 | 21,800 | — | — |
| 2008-05-22 | $16.00 | $16.00 | 37,525 | — | — |
| 2008-05-21 | $15.88 | $15.88 | 65,375 | — | — |
| 2008-05-20 | $16.64 | $16.64 | 42,300 | — | — |
| 2008-05-19 | $17.16 | $17.16 | 63,500 | — | — |
| 2008-05-16 | $17.16 | $17.16 | 57,675 | — | — |
| 2008-05-15 | $17.16 | $17.16 | 166,225 | — | — |
| 2008-05-14 | $16.32 | $16.32 | 270,050 | — | — |
| 2008-05-13 | $15.28 | $15.28 | 99,475 | — | — |
| 2008-05-12 | $15.16 | $15.16 | 124,275 | — | — |
| 2008-05-09 | $16.00 | $16.00 | 84,125 | — | — |
| 2008-05-08 | $16.00 | $16.00 | 157,900 | — | — |
| 2008-05-07 | $16.08 | $16.08 | 109,475 | — | — |
| 2008-05-06 | $16.12 | $16.12 | 219,775 | — | — |
| 2008-05-05 | $17.40 | $17.40 | 314,625 | — | — |
| 2008-05-02 | $17.52 | $17.52 | 850,275 | — | — |
| 2008-05-01 | $20.64 | $20.64 | 175,150 | — | — |
| 2008-04-30 | $22.00 | $22.00 | 338,325 | — | — |
| 2008-04-29 | $26.08 | $26.08 | 40,275 | — | — |
| 2008-04-28 | $26.16 | $26.16 | 21,575 | — | — |
| 2008-04-25 | $26.24 | $26.24 | 10,325 | — | — |
| 2008-04-24 | $26.32 | $26.32 | 52,900 | — | — |
| 2008-04-23 | $24.68 | $24.68 | 45,375 | — | — |
| 2008-04-22 | $25.44 | $25.44 | 16,400 | — | — |
| 2008-04-21 | $26.28 | $26.28 | 28,075 | — | — |
| 2008-04-18 | $26.24 | $26.24 | 43,250 | — | — |
| 2008-04-17 | $26.56 | $26.56 | 36,850 | — | — |
| 2008-04-16 | $27.08 | $27.08 | 39,525 | — | — |
| 2008-04-15 | $26.88 | $26.88 | 37,950 | — | — |
| 2008-04-14 | $27.80 | $27.80 | 54,075 | — | — |
| 2008-04-11 | $27.40 | $27.40 | 59,500 | — | — |
| 2008-04-10 | $27.96 | $27.96 | 32,025 | — | — |
| 2008-04-09 | $27.84 | $27.84 | 33,700 | — | — |
| 2008-04-08 | $27.60 | $27.60 | 40,325 | — | — |
| 2008-04-07 | $27.80 | $27.80 | 54,425 | — | — |
| 2008-04-04 | $26.56 | $26.56 | 57,200 | — | — |
| 2008-04-03 | $26.16 | $26.16 | 63,500 | — | — |
| 2008-04-02 | $26.12 | $26.12 | 60,550 | — | — |
| 2008-04-01 | $27.00 | $27.00 | 69,875 | — | — |
| 2008-03-31 | $27.04 | $27.04 | 21,500 | — | — |
| 2008-03-28 | $27.20 | $27.20 | 32,800 | — | — |
| 2008-03-27 | $27.32 | $27.32 | 53,675 | — | — |
| 2008-03-26 | $27.16 | $27.16 | 44,575 | — | — |
| 2008-03-25 | $27.84 | $27.84 | 66,225 | — | — |
| 2008-03-24 | $26.84 | $26.84 | 51,350 | — | — |
| 2008-03-20 | $27.20 | $27.20 | 33,050 | — | — |
| 2008-03-19 | $27.36 | $27.36 | 43,275 | — | — |
| 2008-03-18 | $27.00 | $27.00 | 37,175 | — | — |
| 2008-03-17 | $27.24 | $27.24 | 38,350 | — | — |
| 2008-03-14 | $27.48 | $27.48 | 64,475 | — | — |
| 2008-03-13 | $28.24 | $28.24 | 28,225 | — | — |
| 2008-03-12 | $28.00 | $28.00 | 50,650 | — | — |
| 2008-03-11 | $28.36 | $28.36 | 55,825 | — | — |
| 2008-03-10 | $28.24 | $28.24 | 46,650 | — | — |
| 2008-03-07 | $29.16 | $29.16 | 53,175 | — | — |
| 2008-03-06 | $28.28 | $28.28 | 50,125 | — | — |
| 2008-03-05 | $28.00 | $28.00 | 111,550 | — | — |
| 2008-03-04 | $29.32 | $29.32 | 95,900 | — | — |
| 2008-03-03 | $28.00 | $28.00 | 44,750 | — | — |
| 2008-02-29 | $28.12 | $28.12 | 41,750 | — | — |
| 2008-02-28 | $28.64 | $28.64 | 74,800 | — | — |
| 2008-02-27 | $29.00 | $29.00 | 32,000 | — | — |
| 2008-02-26 | $29.44 | $29.44 | 44,025 | — | — |
| 2008-02-25 | $28.44 | $28.44 | 55,875 | — | — |
| 2008-02-22 | $28.00 | $28.00 | 87,700 | — | — |
| 2008-02-21 | $26.64 | $26.64 | 60,750 | — | — |
| 2008-02-20 | $26.76 | $26.76 | 28,275 | — | — |
| 2008-02-19 | $27.04 | $27.04 | 63,875 | — | — |
| 2008-02-15 | $26.68 | $26.68 | 123,375 | — | — |
| 2008-02-14 | $24.68 | $24.68 | 159,700 | — | — |
| 2008-02-13 | $23.80 | $23.80 | 96,850 | — | — |
| 2008-02-12 | $26.48 | $26.48 | 67,100 | — | — |
| 2008-02-11 | $29.28 | $29.28 | 33,800 | — | — |
| 2008-02-08 | $28.32 | $28.32 | 40,025 | — | — |
| 2008-02-07 | $27.80 | $27.80 | 58,800 | — | — |
| 2008-02-06 | $30.92 | $30.92 | 18,250 | — | — |
| 2008-02-05 | $30.76 | $30.76 | 22,550 | — | — |
| 2008-02-04 | $32.48 | $32.48 | 30,800 | — | — |
| 2008-02-01 | $32.16 | $32.16 | 48,050 | — | — |
| 2008-01-31 | $31.04 | $31.04 | 63,450 | — | — |
| 2008-01-30 | $31.76 | $31.76 | 31,400 | — | — |
| 2008-01-29 | $33.32 | $33.32 | 55,425 | — | — |
| 2008-01-28 | $32.24 | $32.24 | 60,375 | — | — |
| 2008-01-25 | $31.36 | $31.36 | 58,100 | — | — |
| 2008-01-24 | $32.00 | $32.00 | 30,925 | — | — |
| 2008-01-23 | $31.60 | $31.60 | 75,650 | — | — |
| 2008-01-22 | $31.20 | $31.20 | 37,700 | — | — |
| 2008-01-18 | $32.64 | $32.64 | 53,725 | — | — |
| 2008-01-17 | $32.96 | $32.96 | 48,475 | — | — |
| 2008-01-16 | $32.84 | $32.84 | 45,750 | — | — |
| 2008-01-15 | $32.88 | $32.88 | 46,050 | — | — |
| 2008-01-14 | $33.16 | $33.16 | 66,000 | — | — |
| 2008-01-11 | $33.20 | $33.20 | 107,450 | — | — |
| 2008-01-10 | $32.60 | $32.60 | 54,500 | — | — |
| 2008-01-09 | $31.68 | $31.68 | 75,050 | — | — |
| 2008-01-08 | $30.32 | $30.32 | 53,975 | — | — |
| 2008-01-07 | $30.72 | $30.72 | 82,750 | — | — |
| 2008-01-04 | $29.12 | $29.12 | 95,825 | — | — |
| 2008-01-03 | $30.60 | $30.60 | 57,825 | — | — |
| 2008-01-02 | $30.80 | $30.80 | 79,425 | — | — |