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
- 1996-10-23 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 | $7.68 | $8.37 | 520,500 | — | — |
| 2008-12-30 | $7.05 | $7.69 | 389,100 | — | — |
| 2008-12-29 | $6.81 | $7.42 | 376,700 | — | — |
| 2008-12-26 | $6.99 | $7.62 | 245,800 | — | — |
| 2008-12-24 | $6.76 | $7.37 | 247,400 | — | — |
| 2008-12-23 | $6.91 | $7.53 | 426,600 | — | — |
| 2008-12-22 | $7.19 | $7.84 | 817,500 | — | — |
| 2008-12-19 | $7.48 | $8.16 | 850,700 | — | — |
| 2008-12-18 | $7.28 | $7.94 | 727,200 | — | — |
| 2008-12-17 | $7.50 | $8.18 | 950,000 | — | — |
| 2008-12-16 | $7.23 | $7.88 | 644,000 | — | — |
| 2008-12-15 | $6.67 | $7.27 | 536,900 | — | — |
| 2008-12-12 | $6.88 | $7.50 | 386,000 | — | — |
| 2008-12-11 | $7.04 | $7.68 | 698,800 | — | — |
| 2008-12-10 | $7.62 | $8.31 | 547,600 | — | — |
| 2008-12-09 | $7.20 | $7.85 | 1,080,300 | — | — |
| 2008-12-08 | $7.80 | $8.50 | 968,900 | — | — |
| 2008-12-05 | $6.85 | $7.47 | 1,080,600 | — | — |
| 2008-12-04 | $6.79 | $7.40 | 655,200 | — | — |
| 2008-12-03 | $6.79 | $7.40 | 737,100 | — | — |
| 2008-12-02 | $6.51 | $7.10 | 1,018,000 | — | — |
| 2008-12-01 | $6.63 | $7.23 | 1,152,300 | — | — |
| 2008-11-28 | $7.58 | $8.26 | 565,500 | — | — |
| 2008-11-26 | $7.95 | $8.67 | 1,145,000 | — | — |
| 2008-11-25 | $6.57 | $7.16 | 1,435,600 | — | — |
| 2008-11-24 | $5.45 | $5.94 | 1,509,800 | — | — |
| 2008-11-21 | $5.37 | $5.85 | 2,217,800 | — | — |
| 2008-11-20 | $5.75 | $6.27 | 2,240,400 | — | — |
| 2008-11-19 | $6.46 | $7.04 | 1,139,300 | — | — |
| 2008-11-18 | $6.68 | $7.28 | 1,225,900 | — | — |
| 2008-11-17 | $6.82 | $7.44 | 1,413,600 | — | — |
| 2008-11-14 | $7.41 | $8.08 | 1,875,200 | — | — |
| 2008-11-13 | $7.67 | $8.36 | 1,374,000 | — | — |
| 2008-11-12 | $6.70 | $7.31 | 1,236,400 | — | — |
| 2008-11-11 | $6.45 | $7.03 | 549,100 | — | — |
| 2008-11-10 | $6.72 | $7.33 | 645,700 | — | — |
| 2008-11-07 | $7.14 | $7.78 | 1,223,200 | — | — |
| 2008-11-06 | $7.26 | $7.92 | 824,200 | — | — |
| 2008-11-05 | $8.00 | $8.62 | 1,416,400 | — | — |
| 2008-11-04 | $8.79 | $9.48 | 973,800 | — | — |
| 2008-11-03 | $8.73 | $9.41 | 1,178,800 | — | — |
| 2008-10-31 | $8.19 | $8.83 | 1,853,200 | — | — |
| 2008-10-30 | $7.71 | $8.31 | 1,924,700 | — | — |
| 2008-10-29 | $6.34 | $6.83 | 1,174,300 | — | — |
| 2008-10-28 | $5.79 | $6.24 | 686,600 | — | — |
| 2008-10-27 | $5.12 | $5.52 | 363,900 | — | — |
| 2008-10-24 | $5.59 | $6.03 | 1,061,800 | — | — |
| 2008-10-23 | $6.06 | $6.53 | 1,695,800 | — | — |
| 2008-10-22 | $6.21 | $6.69 | 767,400 | — | — |
| 2008-10-21 | $7.05 | $7.60 | 941,100 | — | — |
| 2008-10-20 | $6.84 | $7.37 | 1,770,200 | — | — |
| 2008-10-17 | $6.61 | $7.13 | 1,407,800 | — | — |
| 2008-10-16 | $7.06 | $7.61 | 1,375,100 | — | — |
| 2008-10-15 | $7.07 | $7.62 | 1,086,200 | — | — |
| 2008-10-14 | $7.84 | $8.45 | 823,800 | — | — |
| 2008-10-13 | $8.24 | $8.88 | 1,066,100 | — | — |
| 2008-10-10 | $7.63 | $8.23 | 2,048,700 | — | — |
| 2008-10-09 | $7.68 | $8.28 | 1,532,200 | — | — |
| 2008-10-08 | $8.62 | $9.29 | 1,351,100 | — | — |
| 2008-10-07 | $9.46 | $10.20 | 876,900 | — | — |
| 2008-10-06 | $9.97 | $10.75 | 1,391,800 | — | — |
| 2008-10-03 | $9.83 | $10.60 | 1,178,500 | — | — |
| 2008-10-02 | $10.06 | $10.85 | 892,300 | — | — |
| 2008-10-01 | $11.03 | $11.89 | 1,417,200 | — | — |
| 2008-09-30 | $11.47 | $12.37 | 1,039,400 | — | — |
| 2008-09-29 | $11.66 | $12.57 | 1,602,200 | — | — |
| 2008-09-26 | $12.09 | $13.03 | 1,029,300 | — | — |
| 2008-09-25 | $11.77 | $12.69 | 745,300 | — | — |
| 2008-09-24 | $11.75 | $12.67 | 842,300 | — | — |
| 2008-09-23 | $11.76 | $12.68 | 636,800 | — | — |
| 2008-09-22 | $11.78 | $12.70 | 881,700 | — | — |
| 2008-09-19 | $11.77 | $12.69 | 1,089,300 | — | — |
| 2008-09-18 | $11.26 | $12.14 | 1,235,800 | — | — |
| 2008-09-17 | $11.01 | $11.87 | 1,891,500 | — | — |
| 2008-09-16 | $12.13 | $13.08 | 1,072,200 | — | — |
| 2008-09-15 | $12.47 | $13.44 | 750,300 | — | — |
| 2008-09-12 | $12.89 | $13.90 | 800,800 | — | — |
| 2008-09-11 | $13.02 | $14.04 | 964,300 | — | — |
| 2008-09-10 | $13.04 | $14.06 | 833,400 | — | — |
| 2008-09-09 | $13.08 | $14.10 | 1,048,500 | — | — |
| 2008-09-08 | $13.09 | $14.11 | 1,401,300 | — | — |
| 2008-09-05 | $12.71 | $13.70 | 937,900 | — | — |
| 2008-09-04 | $12.81 | $13.81 | 574,300 | — | — |
| 2008-09-03 | $13.38 | $14.42 | 760,900 | — | — |
| 2008-09-02 | $13.50 | $14.55 | 646,000 | — | — |
| 2008-08-29 | $13.25 | $14.28 | 570,100 | — | — |
| 2008-08-28 | $13.13 | $14.15 | 1,248,300 | — | — |
| 2008-08-27 | $13.23 | $14.26 | 556,000 | — | — |
| 2008-08-26 | $13.25 | $14.28 | 739,900 | — | — |
| 2008-08-25 | $13.27 | $14.31 | 639,500 | — | — |
| 2008-08-22 | $13.76 | $14.83 | 821,600 | — | — |
| 2008-08-21 | $13.64 | $14.70 | 514,600 | — | — |
| 2008-08-20 | $13.86 | $14.94 | 1,066,400 | — | — |
| 2008-08-19 | $14.01 | $15.10 | 802,500 | — | — |
| 2008-08-18 | $14.65 | $15.79 | 682,000 | — | — |
| 2008-08-15 | $15.05 | $16.22 | 609,700 | — | — |
| 2008-08-14 | $14.80 | $15.95 | 567,100 | — | — |
| 2008-08-13 | $14.35 | $15.47 | 831,100 | — | — |
| 2008-08-12 | $14.82 | $15.98 | 752,100 | — | — |
| 2008-08-11 | $15.33 | $16.53 | 1,400,000 | — | — |
| 2008-08-08 | $14.74 | $15.89 | 1,368,200 | — | — |
| 2008-08-07 | $13.76 | $14.83 | 809,400 | — | — |
| 2008-08-06 | $14.01 | $15.01 | 830,500 | — | — |
| 2008-08-05 | $14.26 | $15.27 | 976,600 | — | — |
| 2008-08-04 | $13.47 | $14.43 | 1,326,700 | — | — |
| 2008-08-01 | $13.53 | $14.49 | 930,700 | — | — |
| 2008-07-31 | $13.30 | $14.25 | 1,492,000 | — | — |
| 2008-07-30 | $13.14 | $14.07 | 3,155,500 | — | — |
| 2008-07-29 | $13.81 | $14.79 | 1,675,800 | — | — |
| 2008-07-28 | $13.21 | $14.15 | 941,900 | — | — |
| 2008-07-25 | $13.68 | $14.65 | 1,072,400 | — | — |
| 2008-07-24 | $13.99 | $14.98 | 2,272,000 | — | — |
| 2008-07-23 | $13.64 | $14.61 | 1,244,100 | — | — |
| 2008-07-22 | $13.40 | $14.35 | 1,156,400 | — | — |
| 2008-07-21 | $12.55 | $13.44 | 1,028,500 | — | — |
| 2008-07-18 | $12.87 | $13.79 | 997,000 | — | — |
| 2008-07-17 | $13.17 | $14.11 | 1,596,500 | — | — |
| 2008-07-16 | $12.50 | $13.39 | 1,249,700 | — | — |
| 2008-07-15 | $11.81 | $12.65 | 2,713,400 | — | — |
| 2008-07-14 | $12.60 | $13.50 | 1,662,900 | — | — |
| 2008-07-11 | $13.08 | $14.01 | 1,282,500 | — | — |
| 2008-07-10 | $13.56 | $14.52 | 1,788,100 | — | — |
| 2008-07-09 | $14.05 | $15.05 | 1,617,600 | — | — |
| 2008-07-08 | $14.11 | $15.11 | 1,686,200 | — | — |
| 2008-07-07 | $13.84 | $14.82 | 1,107,400 | — | — |
| 2008-07-03 | $14.19 | $15.20 | 746,700 | — | — |
| 2008-07-02 | $14.18 | $15.19 | 1,706,600 | — | — |
| 2008-07-01 | $14.75 | $15.80 | 1,472,200 | — | — |
| 2008-06-30 | $14.74 | $15.79 | 1,331,200 | — | — |
| 2008-06-27 | $15.00 | $16.07 | 1,790,700 | — | — |
| 2008-06-26 | $15.20 | $16.28 | 735,200 | — | — |
| 2008-06-25 | $15.77 | $16.89 | 1,128,300 | — | — |
| 2008-06-24 | $15.12 | $16.20 | 1,555,300 | — | — |
| 2008-06-23 | $15.55 | $16.66 | 1,960,400 | — | — |
| 2008-06-20 | $15.95 | $17.08 | 2,110,100 | — | — |
| 2008-06-19 | $16.13 | $17.28 | 1,765,500 | — | — |
| 2008-06-18 | $15.78 | $16.90 | 3,066,300 | — | — |
| 2008-06-17 | $16.69 | $17.88 | 1,301,000 | — | — |
| 2008-06-16 | $17.44 | $18.68 | 891,100 | — | — |
| 2008-06-13 | $17.29 | $18.52 | 1,354,000 | — | — |
| 2008-06-12 | $17.51 | $18.76 | 1,556,300 | — | — |
| 2008-06-11 | $17.18 | $18.40 | 2,254,600 | — | — |
| 2008-06-10 | $17.80 | $19.07 | 1,702,300 | — | — |
| 2008-06-09 | $18.01 | $19.29 | 1,323,400 | — | — |
| 2008-06-06 | $18.43 | $19.74 | 1,102,500 | — | — |
| 2008-06-05 | $19.56 | $20.95 | 1,017,500 | — | — |
| 2008-06-04 | $19.40 | $20.78 | 1,007,000 | — | — |
| 2008-06-03 | $19.69 | $21.09 | 792,400 | — | — |
| 2008-06-02 | $19.90 | $21.32 | 848,000 | — | — |
| 2008-05-30 | $20.89 | $22.38 | 517,300 | — | — |
| 2008-05-29 | $20.90 | $22.39 | 463,100 | — | — |
| 2008-05-28 | $21.09 | $22.59 | 744,200 | — | — |
| 2008-05-27 | $20.88 | $22.36 | 640,200 | — | — |
| 2008-05-23 | $20.58 | $22.04 | 747,700 | — | — |
| 2008-05-22 | $20.45 | $21.90 | 745,300 | — | — |
| 2008-05-21 | $20.43 | $21.88 | 1,228,400 | — | — |
| 2008-05-20 | $21.01 | $22.50 | 943,600 | — | — |
| 2008-05-19 | $21.20 | $22.71 | 922,000 | — | — |
| 2008-05-16 | $21.04 | $22.54 | 391,700 | — | — |
| 2008-05-15 | $21.24 | $22.75 | 401,600 | — | — |
| 2008-05-14 | $20.80 | $22.28 | 401,200 | — | — |
| 2008-05-13 | $20.44 | $21.89 | 251,300 | — | — |
| 2008-05-12 | $20.54 | $22.00 | 540,100 | — | — |
| 2008-05-09 | $20.08 | $21.51 | 346,300 | — | — |
| 2008-05-08 | $20.12 | $21.55 | 805,800 | — | — |
| 2008-05-07 | $20.48 | $21.84 | 473,200 | — | — |
| 2008-05-06 | $20.91 | $22.30 | 552,300 | — | — |
| 2008-05-05 | $20.90 | $22.29 | 842,100 | — | — |
| 2008-05-02 | $21.43 | $22.85 | 1,265,200 | — | — |
| 2008-05-01 | $21.15 | $22.55 | 1,275,200 | — | — |
| 2008-04-30 | $20.93 | $22.32 | 806,700 | — | — |
| 2008-04-29 | $21.94 | $23.40 | 1,515,600 | — | — |
| 2008-04-28 | $21.28 | $22.69 | 637,100 | — | — |
| 2008-04-25 | $21.20 | $22.61 | 324,000 | — | — |
| 2008-04-24 | $20.73 | $22.11 | 678,700 | — | — |
| 2008-04-23 | $20.04 | $21.37 | 588,100 | — | — |
| 2008-04-22 | $20.21 | $21.55 | 557,000 | — | — |
| 2008-04-21 | $20.48 | $21.84 | 272,900 | — | — |
| 2008-04-18 | $20.75 | $22.13 | 264,100 | — | — |
| 2008-04-17 | $20.37 | $21.72 | 604,900 | — | — |
| 2008-04-16 | $20.53 | $21.89 | 1,125,300 | — | — |
| 2008-04-15 | $19.14 | $20.41 | 536,300 | — | — |
| 2008-04-14 | $18.83 | $20.08 | 606,900 | — | — |
| 2008-04-11 | $19.26 | $20.54 | 784,600 | — | — |
| 2008-04-10 | $20.00 | $21.33 | 575,600 | — | — |
| 2008-04-09 | $19.49 | $20.78 | 822,900 | — | — |
| 2008-04-08 | $20.13 | $21.47 | 558,100 | — | — |
| 2008-04-07 | $20.47 | $21.83 | 825,800 | — | — |
| 2008-04-04 | $20.70 | $22.07 | 574,700 | — | — |
| 2008-04-03 | $20.73 | $22.11 | 762,800 | — | — |
| 2008-04-02 | $20.30 | $21.65 | 779,800 | — | — |
| 2008-04-01 | $19.75 | $21.06 | 1,393,300 | — | — |
| 2008-03-31 | $19.46 | $20.75 | 816,200 | — | — |
| 2008-03-28 | $19.12 | $20.39 | 582,800 | — | — |
| 2008-03-27 | $19.66 | $20.97 | 860,100 | — | — |
| 2008-03-26 | $20.26 | $21.61 | 949,200 | — | — |
| 2008-03-25 | $19.66 | $20.97 | 349,200 | — | — |
| 2008-03-24 | $20.25 | $21.59 | 578,100 | — | — |
| 2008-03-20 | $19.43 | $20.72 | 675,000 | — | — |
| 2008-03-19 | $18.65 | $19.89 | 883,100 | — | — |
| 2008-03-18 | $18.59 | $19.82 | 699,500 | — | — |
| 2008-03-17 | $18.05 | $19.25 | 933,300 | — | — |
| 2008-03-14 | $18.37 | $19.59 | 457,200 | — | — |
| 2008-03-13 | $18.80 | $20.05 | 689,200 | — | — |
| 2008-03-12 | $18.32 | $19.54 | 479,000 | — | — |
| 2008-03-11 | $18.42 | $19.64 | 785,000 | — | — |
| 2008-03-10 | $17.70 | $18.88 | 1,108,500 | — | — |
| 2008-03-07 | $18.06 | $19.26 | 684,100 | — | — |
| 2008-03-06 | $18.03 | $19.23 | 692,300 | — | — |
| 2008-03-05 | $18.22 | $19.43 | 981,800 | — | — |
| 2008-03-04 | $17.91 | $19.10 | 570,000 | — | — |
| 2008-03-03 | $18.12 | $19.32 | 735,600 | — | — |
| 2008-02-29 | $18.04 | $19.24 | 720,500 | — | — |
| 2008-02-28 | $18.82 | $20.07 | 670,700 | — | — |
| 2008-02-27 | $19.18 | $20.45 | 596,500 | — | — |
| 2008-02-26 | $19.70 | $21.01 | 715,000 | — | — |
| 2008-02-25 | $19.38 | $20.67 | 703,300 | — | — |
| 2008-02-22 | $18.78 | $20.03 | 925,700 | — | — |
| 2008-02-21 | $19.15 | $20.42 | 2,450,400 | — | — |
| 2008-02-20 | $19.20 | $20.47 | 1,016,100 | — | — |
| 2008-02-19 | $18.50 | $19.73 | 1,092,400 | — | — |
| 2008-02-15 | $17.99 | $19.18 | 771,400 | — | — |
| 2008-02-14 | $18.00 | $19.20 | 1,985,800 | — | — |
| 2008-02-13 | $18.76 | $20.01 | 798,400 | — | — |
| 2008-02-12 | $17.97 | $19.16 | 535,700 | — | — |
| 2008-02-11 | $18.09 | $19.29 | 460,200 | — | — |
| 2008-02-08 | $17.51 | $18.67 | 587,800 | — | — |
| 2008-02-07 | $17.49 | $18.65 | 703,900 | — | — |
| 2008-02-06 | $16.95 | $17.98 | 1,014,100 | — | — |
| 2008-02-05 | $17.32 | $18.37 | 810,300 | — | — |
| 2008-02-04 | $17.53 | $18.59 | 914,700 | — | — |
| 2008-02-01 | $18.54 | $19.67 | 734,800 | — | — |
| 2008-01-31 | $18.19 | $19.29 | 842,600 | — | — |
| 2008-01-30 | $17.06 | $18.10 | 692,700 | — | — |
| 2008-01-29 | $17.19 | $18.23 | 496,600 | — | — |
| 2008-01-28 | $16.84 | $17.86 | 579,000 | — | — |
| 2008-01-25 | $16.56 | $17.57 | 614,700 | — | — |
| 2008-01-24 | $16.51 | $17.51 | 886,400 | — | — |
| 2008-01-23 | $16.58 | $17.59 | 870,900 | — | — |
| 2008-01-22 | $15.15 | $16.07 | 574,300 | — | — |
| 2008-01-18 | $14.14 | $15.00 | 625,700 | — | — |
| 2008-01-17 | $14.52 | $15.40 | 598,700 | — | — |
| 2008-01-16 | $14.55 | $15.43 | 522,800 | — | — |
| 2008-01-15 | $14.25 | $15.12 | 1,454,900 | — | — |
| 2008-01-14 | $14.99 | $15.90 | 1,214,000 | — | — |
| 2008-01-11 | $15.21 | $16.13 | 1,043,800 | — | — |
| 2008-01-10 | $15.72 | $16.67 | 541,800 | — | — |
| 2008-01-09 | $15.73 | $16.69 | 1,223,500 | — | — |
| 2008-01-08 | $15.91 | $16.88 | 1,685,000 | — | — |
| 2008-01-07 | $15.95 | $16.92 | 1,115,800 | — | — |
| 2008-01-04 | $15.75 | $16.71 | 668,500 | — | — |
| 2008-01-03 | $16.37 | $17.36 | 554,800 | — | — |
| 2008-01-02 | $17.39 | $18.45 | 534,700 | — | — |