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
- 1999-10-29 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 | $10.20 | $10.20 | 31,640 | — | — |
| 2008-12-30 | $9.00 | $9.00 | 56,570 | — | — |
| 2008-12-29 | $9.90 | $9.90 | 26,230 | — | — |
| 2008-12-26 | $10.60 | $10.60 | 13,140 | — | — |
| 2008-12-24 | $10.10 | $10.10 | 13,360 | — | — |
| 2008-12-23 | $10.00 | $10.00 | 39,910 | — | — |
| 2008-12-22 | $10.50 | $10.50 | 36,860 | — | — |
| 2008-12-19 | $9.00 | $9.00 | 166,820 | — | — |
| 2008-12-18 | $11.10 | $11.10 | 75,520 | — | — |
| 2008-12-17 | $12.60 | $12.60 | 85,790 | — | — |
| 2008-12-16 | $15.50 | $15.50 | 50,610 | — | — |
| 2008-12-15 | $11.40 | $11.40 | 20,420 | — | — |
| 2008-12-12 | $12.60 | $12.60 | 20,080 | — | — |
| 2008-12-11 | $12.20 | $12.20 | 40,790 | — | — |
| 2008-12-10 | $12.30 | $12.30 | 20,800 | — | — |
| 2008-12-09 | $11.50 | $11.50 | 44,960 | — | — |
| 2008-12-08 | $12.50 | $12.50 | 61,000 | — | — |
| 2008-12-05 | $10.70 | $10.70 | 38,000 | — | — |
| 2008-12-04 | $9.90 | $9.90 | 34,770 | — | — |
| 2008-12-03 | $9.20 | $9.20 | 22,990 | — | — |
| 2008-12-02 | $10.00 | $10.00 | 19,960 | — | — |
| 2008-12-01 | $8.90 | $8.90 | 23,760 | — | — |
| 2008-11-28 | $10.30 | $10.30 | 14,110 | — | — |
| 2008-11-26 | $9.90 | $9.90 | 39,660 | — | — |
| 2008-11-25 | $9.20 | $9.20 | 19,690 | — | — |
| 2008-11-24 | $9.60 | $9.60 | 48,870 | — | — |
| 2008-11-21 | $7.70 | $7.70 | 37,010 | — | — |
| 2008-11-20 | $7.10 | $7.10 | 47,640 | — | — |
| 2008-11-19 | $6.90 | $6.90 | 29,040 | — | — |
| 2008-11-18 | $7.60 | $7.60 | 19,740 | — | — |
| 2008-11-17 | $7.50 | $7.50 | 13,110 | — | — |
| 2008-11-14 | $7.50 | $7.50 | 39,880 | — | — |
| 2008-11-13 | $8.30 | $8.30 | 49,620 | — | — |
| 2008-11-12 | $7.50 | $7.50 | 35,630 | — | — |
| 2008-11-11 | $8.60 | $8.60 | 29,100 | — | — |
| 2008-11-10 | $8.50 | $8.50 | 21,670 | — | — |
| 2008-11-07 | $8.70 | $8.70 | 36,960 | — | — |
| 2008-11-06 | $8.80 | $8.80 | 23,190 | — | — |
| 2008-11-05 | $9.50 | $9.50 | 40,220 | — | — |
| 2008-11-04 | $10.70 | $10.70 | 44,660 | — | — |
| 2008-11-03 | $9.90 | $9.90 | 38,220 | — | — |
| 2008-10-31 | $9.80 | $9.80 | 67,590 | — | — |
| 2008-10-30 | $8.60 | $8.60 | 33,930 | — | — |
| 2008-10-29 | $8.60 | $8.60 | 54,570 | — | — |
| 2008-10-28 | $8.20 | $8.20 | 58,140 | — | — |
| 2008-10-27 | $7.90 | $7.90 | 53,120 | — | — |
| 2008-10-24 | $8.80 | $8.80 | 43,510 | — | — |
| 2008-10-23 | $9.70 | $9.70 | 33,080 | — | — |
| 2008-10-22 | $9.80 | $9.80 | 37,310 | — | — |
| 2008-10-21 | $10.10 | $10.10 | 27,040 | — | — |
| 2008-10-20 | $10.80 | $10.80 | 44,050 | — | — |
| 2008-10-17 | $10.10 | $10.10 | 57,510 | — | — |
| 2008-10-16 | $10.00 | $10.00 | 70,880 | — | — |
| 2008-10-15 | $9.30 | $9.30 | 34,320 | — | — |
| 2008-10-14 | $10.70 | $10.70 | 81,060 | — | — |
| 2008-10-13 | $12.20 | $12.20 | 115,040 | — | — |
| 2008-10-10 | $6.90 | $6.90 | 96,670 | — | — |
| 2008-10-09 | $7.40 | $7.40 | 53,940 | — | — |
| 2008-10-08 | $8.50 | $8.50 | 92,620 | — | — |
| 2008-10-07 | $9.50 | $9.50 | 68,100 | — | — |
| 2008-10-06 | $10.10 | $10.10 | 75,640 | — | — |
| 2008-10-03 | $10.90 | $10.90 | 67,640 | — | — |
| 2008-10-02 | $11.20 | $11.20 | 71,940 | — | — |
| 2008-10-01 | $10.30 | $10.30 | 137,510 | — | — |
| 2008-09-30 | $9.90 | $9.90 | 279,500 | — | — |
| 2008-09-29 | $9.00 | $9.00 | 526,370 | — | — |
| 2008-09-26 | $17.80 | $17.80 | 158,190 | — | — |
| 2008-09-25 | $20.10 | $20.10 | 45,950 | — | — |
| 2008-09-24 | $20.80 | $20.80 | 39,480 | — | — |
| 2008-09-23 | $21.10 | $21.10 | 39,840 | — | — |
| 2008-09-22 | $22.00 | $22.00 | 57,730 | — | — |
| 2008-09-19 | $24.90 | $24.90 | 182,420 | — | — |
| 2008-09-18 | $24.50 | $24.50 | 106,200 | — | — |
| 2008-09-17 | $21.70 | $21.70 | 107,250 | — | — |
| 2008-09-16 | $23.40 | $23.40 | 58,890 | — | — |
| 2008-09-15 | $22.80 | $22.80 | 75,450 | — | — |
| 2008-09-12 | $20.70 | $20.70 | 35,100 | — | — |
| 2008-09-11 | $18.90 | $18.90 | 77,220 | — | — |
| 2008-09-10 | $20.70 | $20.70 | 60,110 | — | — |
| 2008-09-09 | $20.00 | $20.00 | 87,040 | — | — |
| 2008-09-08 | $21.50 | $21.50 | 58,520 | — | — |
| 2008-09-05 | $22.70 | $22.70 | 45,800 | — | — |
| 2008-09-04 | $22.70 | $22.70 | 44,500 | — | — |
| 2008-09-03 | $26.60 | $26.60 | 16,090 | — | — |
| 2008-09-02 | $26.70 | $26.70 | 31,260 | — | — |
| 2008-08-29 | $27.10 | $27.10 | 28,570 | — | — |
| 2008-08-28 | $29.10 | $29.10 | 44,040 | — | — |
| 2008-08-27 | $27.80 | $27.80 | 16,940 | — | — |
| 2008-08-26 | $27.80 | $27.80 | 11,340 | — | — |
| 2008-08-25 | $27.60 | $27.60 | 16,110 | — | — |
| 2008-08-22 | $28.70 | $28.70 | 28,210 | — | — |
| 2008-08-21 | $28.90 | $28.90 | 29,540 | — | — |
| 2008-08-20 | $28.40 | $28.40 | 51,940 | — | — |
| 2008-08-19 | $27.30 | $27.30 | 35,970 | — | — |
| 2008-08-18 | $26.10 | $26.10 | 32,810 | — | — |
| 2008-08-15 | $25.60 | $25.60 | 42,490 | — | — |
| 2008-08-14 | $26.60 | $26.60 | 29,790 | — | — |
| 2008-08-13 | $26.80 | $26.80 | 35,690 | — | — |
| 2008-08-12 | $25.10 | $25.10 | 43,810 | — | — |
| 2008-08-11 | $25.00 | $25.00 | 54,840 | — | — |
| 2008-08-08 | $23.70 | $23.70 | 51,910 | — | — |
| 2008-08-07 | $20.90 | $20.90 | 31,150 | — | — |
| 2008-08-06 | $22.10 | $22.10 | 75,950 | — | — |
| 2008-08-05 | $23.60 | $23.60 | 35,490 | — | — |
| 2008-08-04 | $22.10 | $22.10 | 31,680 | — | — |
| 2008-08-01 | $23.40 | $23.40 | 25,380 | — | — |
| 2008-07-31 | $24.00 | $24.00 | 18,520 | — | — |
| 2008-07-30 | $24.20 | $24.20 | 39,930 | — | — |
| 2008-07-29 | $24.40 | $24.40 | 48,830 | — | — |
| 2008-07-28 | $21.30 | $21.30 | 43,160 | — | — |
| 2008-07-25 | $24.10 | $24.10 | 58,430 | — | — |
| 2008-07-24 | $22.40 | $22.40 | 24,310 | — | — |
| 2008-07-23 | $22.60 | $22.60 | 19,230 | — | — |
| 2008-07-22 | $23.60 | $23.60 | 38,230 | — | — |
| 2008-07-21 | $22.50 | $22.50 | 28,240 | — | — |
| 2008-07-18 | $22.50 | $22.50 | 66,490 | — | — |
| 2008-07-17 | $21.70 | $21.70 | 69,710 | — | — |
| 2008-07-16 | $21.50 | $21.50 | 234,070 | — | — |
| 2008-07-15 | $18.70 | $18.70 | 40,280 | — | — |
| 2008-07-14 | $18.90 | $18.90 | 47,070 | — | — |
| 2008-07-11 | $18.70 | $18.70 | 54,390 | — | — |
| 2008-07-10 | $19.70 | $19.70 | 22,130 | — | — |
| 2008-07-09 | $19.90 | $19.90 | 43,340 | — | — |
| 2008-07-08 | $20.00 | $20.00 | 63,400 | — | — |
| 2008-07-07 | $19.80 | $19.80 | 56,710 | — | — |
| 2008-07-03 | $20.50 | $20.50 | 55,680 | — | — |
| 2008-07-02 | $21.60 | $21.60 | 67,360 | — | — |
| 2008-07-01 | $24.10 | $24.10 | 68,670 | — | — |
| 2008-06-30 | $23.50 | $23.50 | 103,420 | — | — |
| 2008-06-27 | $25.10 | $25.10 | 1,058,800 | — | — |
| 2008-06-26 | $26.70 | $26.70 | 198,910 | — | — |
| 2008-06-25 | $23.20 | $23.20 | 48,600 | — | — |
| 2008-06-24 | $25.10 | $25.10 | 43,600 | — | — |
| 2008-06-23 | $27.60 | $27.60 | 50,910 | — | — |
| 2008-06-20 | $27.90 | $27.90 | 72,560 | — | — |
| 2008-06-19 | $24.90 | $24.90 | 31,410 | — | — |
| 2008-06-18 | $24.30 | $24.30 | 57,470 | — | — |
| 2008-06-17 | $25.00 | $25.00 | 52,080 | — | — |
| 2008-06-16 | $25.00 | $25.00 | 55,900 | — | — |
| 2008-06-13 | $25.30 | $25.30 | 42,710 | — | — |
| 2008-06-12 | $26.10 | $26.10 | 71,690 | — | — |
| 2008-06-11 | $25.00 | $25.00 | 33,850 | — | — |
| 2008-06-10 | $26.20 | $26.20 | 55,560 | — | — |
| 2008-06-09 | $25.00 | $25.00 | 71,980 | — | — |
| 2008-06-06 | $27.80 | $27.80 | 32,240 | — | — |
| 2008-06-05 | $27.30 | $27.30 | 84,050 | — | — |
| 2008-06-04 | $28.40 | $28.40 | 58,550 | — | — |
| 2008-06-03 | $28.90 | $28.90 | 78,730 | — | — |
| 2008-06-02 | $30.80 | $30.80 | 45,120 | — | — |
| 2008-05-30 | $31.40 | $31.40 | 39,920 | — | — |
| 2008-05-29 | $31.00 | $31.00 | 50,080 | — | — |
| 2008-05-28 | $31.60 | $31.60 | 55,280 | — | — |
| 2008-05-27 | $31.60 | $31.60 | 57,290 | — | — |
| 2008-05-23 | $31.30 | $31.30 | 30,030 | — | — |
| 2008-05-22 | $32.70 | $32.70 | 34,670 | — | — |
| 2008-05-21 | $32.10 | $32.10 | 43,860 | — | — |
| 2008-05-20 | $33.00 | $33.00 | 34,390 | — | — |
| 2008-05-19 | $31.80 | $31.80 | 73,630 | — | — |
| 2008-05-16 | $31.60 | $31.60 | 39,410 | — | — |
| 2008-05-15 | $30.40 | $30.40 | 40,810 | — | — |
| 2008-05-14 | $31.30 | $31.30 | 26,420 | — | — |
| 2008-05-13 | $30.70 | $30.70 | 50,650 | — | — |
| 2008-05-12 | $30.50 | $30.50 | 39,610 | — | — |
| 2008-05-09 | $31.60 | $31.60 | 54,290 | — | — |
| 2008-05-08 | $32.00 | $32.00 | 50,950 | — | — |
| 2008-05-07 | $30.80 | $30.80 | 48,400 | — | — |
| 2008-05-06 | $30.60 | $30.60 | 59,720 | — | — |
| 2008-05-05 | $32.30 | $32.30 | 48,240 | — | — |
| 2008-05-02 | $31.50 | $31.50 | 48,680 | — | — |
| 2008-05-01 | $30.30 | $30.30 | 46,280 | — | — |
| 2008-04-30 | $32.30 | $32.30 | 36,250 | — | — |
| 2008-04-29 | $32.10 | $32.10 | 43,610 | — | — |
| 2008-04-28 | $32.80 | $32.80 | 22,650 | — | — |
| 2008-04-25 | $32.10 | $32.10 | 26,470 | — | — |
| 2008-04-24 | $33.00 | $33.00 | 20,900 | — | — |
| 2008-04-23 | $32.80 | $32.80 | 34,170 | — | — |
| 2008-04-22 | $32.10 | $32.10 | 61,090 | — | — |
| 2008-04-21 | $33.80 | $33.80 | 34,450 | — | — |
| 2008-04-18 | $34.40 | $34.40 | 18,770 | — | — |
| 2008-04-17 | $33.60 | $33.60 | 33,250 | — | — |
| 2008-04-16 | $35.50 | $35.50 | 32,070 | — | — |
| 2008-04-15 | $34.70 | $34.70 | 29,420 | — | — |
| 2008-04-14 | $32.80 | $32.80 | 18,650 | — | — |
| 2008-04-11 | $34.40 | $34.40 | 14,590 | — | — |
| 2008-04-10 | $34.90 | $34.90 | 20,700 | — | — |
| 2008-04-09 | $35.30 | $35.30 | 43,680 | — | — |
| 2008-04-08 | $35.80 | $35.80 | 29,590 | — | — |
| 2008-04-07 | $35.80 | $35.80 | 49,380 | — | — |
| 2008-04-04 | $35.50 | $35.50 | 86,740 | — | — |
| 2008-04-03 | $32.20 | $32.20 | 34,570 | — | — |
| 2008-04-02 | $32.70 | $32.70 | 26,150 | — | — |
| 2008-04-01 | $32.20 | $32.20 | 51,840 | — | — |
| 2008-03-31 | $31.10 | $31.10 | 41,800 | — | — |
| 2008-03-28 | $33.30 | $33.30 | 80,340 | — | — |
| 2008-03-27 | $30.40 | $30.40 | 60,660 | — | — |
| 2008-03-26 | $32.20 | $32.20 | 52,740 | — | — |
| 2008-03-25 | $31.40 | $31.40 | 39,340 | — | — |
| 2008-03-24 | $30.10 | $30.10 | 46,020 | — | — |
| 2008-03-20 | $33.30 | $33.30 | 50,640 | — | — |
| 2008-03-19 | $28.10 | $28.10 | 23,580 | — | — |
| 2008-03-18 | $29.40 | $29.40 | 24,920 | — | — |
| 2008-03-17 | $29.40 | $29.40 | 30,990 | — | — |
| 2008-03-14 | $29.30 | $29.30 | 27,710 | — | — |
| 2008-03-13 | $28.60 | $28.60 | 17,850 | — | — |
| 2008-03-12 | $28.50 | $28.50 | 38,950 | — | — |
| 2008-03-11 | $28.30 | $28.30 | 32,310 | — | — |
| 2008-03-10 | $28.60 | $28.60 | 39,930 | — | — |
| 2008-03-07 | $29.00 | $29.00 | 40,500 | — | — |
| 2008-03-06 | $30.10 | $30.10 | 51,450 | — | — |
| 2008-03-05 | $30.20 | $30.20 | 39,280 | — | — |
| 2008-03-04 | $30.90 | $30.90 | 57,820 | — | — |
| 2008-03-03 | $29.70 | $29.70 | 30,480 | — | — |
| 2008-02-29 | $30.10 | $30.10 | 22,460 | — | — |
| 2008-02-28 | $29.80 | $29.80 | 19,510 | — | — |
| 2008-02-27 | $29.60 | $29.60 | 24,330 | — | — |
| 2008-02-26 | $29.90 | $29.90 | 56,670 | — | — |
| 2008-02-25 | $30.70 | $30.70 | 26,410 | — | — |
| 2008-02-22 | $28.80 | $28.80 | 32,530 | — | — |
| 2008-02-21 | $29.00 | $29.00 | 35,480 | — | — |
| 2008-02-20 | $30.80 | $30.80 | 44,950 | — | — |
| 2008-02-19 | $28.00 | $28.00 | 36,980 | — | — |
| 2008-02-15 | $29.00 | $29.00 | 59,740 | — | — |
| 2008-02-14 | $29.60 | $29.60 | 106,150 | — | — |
| 2008-02-13 | $32.20 | $32.20 | 36,110 | — | — |
| 2008-02-12 | $30.30 | $30.30 | 43,990 | — | — |
| 2008-02-11 | $30.80 | $30.80 | 59,500 | — | — |
| 2008-02-08 | $32.10 | $32.10 | 69,760 | — | — |
| 2008-02-07 | $29.90 | $29.90 | 46,020 | — | — |
| 2008-02-06 | $29.90 | $29.90 | 51,420 | — | — |
| 2008-02-05 | $29.90 | $29.90 | 50,200 | — | — |
| 2008-02-04 | $29.70 | $29.70 | 53,900 | — | — |
| 2008-02-01 | $29.70 | $29.70 | 61,720 | — | — |
| 2008-01-31 | $27.40 | $27.40 | 47,560 | — | — |
| 2008-01-30 | $27.20 | $27.20 | 42,150 | — | — |
| 2008-01-29 | $27.40 | $27.40 | 101,400 | — | — |
| 2008-01-28 | $27.00 | $27.00 | 61,950 | — | — |
| 2008-01-25 | $27.60 | $27.60 | 44,710 | — | — |
| 2008-01-24 | $26.00 | $26.00 | 62,200 | — | — |
| 2008-01-23 | $25.20 | $25.20 | 103,420 | — | — |
| 2008-01-22 | $27.20 | $27.20 | 77,100 | — | — |
| 2008-01-18 | $27.30 | $27.30 | 42,000 | — | — |
| 2008-01-17 | $28.90 | $28.90 | 78,520 | — | — |
| 2008-01-16 | $31.90 | $31.90 | 80,590 | — | — |
| 2008-01-15 | $31.40 | $31.40 | 43,810 | — | — |
| 2008-01-14 | $33.40 | $33.40 | 36,740 | — | — |
| 2008-01-11 | $32.30 | $32.30 | 69,720 | — | — |
| 2008-01-10 | $34.60 | $34.60 | 67,880 | — | — |
| 2008-01-09 | $33.20 | $33.20 | 123,580 | — | — |
| 2008-01-08 | $36.00 | $36.00 | 79,150 | — | — |
| 2008-01-07 | $37.30 | $37.30 | 80,890 | — | — |
| 2008-01-04 | $39.40 | $39.40 | 65,640 | — | — |
| 2008-01-03 | $41.70 | $41.70 | 114,670 | — | — |
| 2008-01-02 | $40.40 | $40.40 | 75,120 | — | — |