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
- 2000-05-19 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 | $8.64 | $8.64 | 2,058 | — | — |
| 2008-12-30 | $8.40 | $8.40 | 5,200 | — | — |
| 2008-12-29 | $7.80 | $7.80 | 4,258 | — | — |
| 2008-12-26 | $8.88 | $8.88 | 2,783 | — | — |
| 2008-12-24 | $8.40 | $8.40 | 2,150 | — | — |
| 2008-12-23 | $8.04 | $8.04 | 492 | — | — |
| 2008-12-22 | $8.04 | $8.04 | 2,450 | — | — |
| 2008-12-19 | $9.72 | $9.72 | 4,542 | — | — |
| 2008-12-18 | $8.40 | $8.40 | 2,175 | — | — |
| 2008-12-17 | $8.64 | $8.64 | 2,092 | — | — |
| 2008-12-16 | $9.12 | $9.12 | 2,033 | — | — |
| 2008-12-15 | $9.24 | $9.24 | 1,542 | — | — |
| 2008-12-12 | $10.08 | $10.08 | 2,217 | — | — |
| 2008-12-11 | $8.76 | $8.76 | 4,575 | — | — |
| 2008-12-10 | $7.92 | $7.92 | 2,875 | — | — |
| 2008-12-09 | $8.40 | $8.40 | 6,583 | — | — |
| 2008-12-08 | $10.32 | $10.32 | 1,808 | — | — |
| 2008-12-05 | $10.44 | $10.44 | 1,217 | — | — |
| 2008-12-04 | $10.20 | $10.20 | 1,283 | — | — |
| 2008-12-03 | $10.56 | $10.56 | 1,217 | — | — |
| 2008-12-02 | $10.68 | $10.68 | 383 | — | — |
| 2008-12-01 | $10.68 | $10.68 | 2,500 | — | — |
| 2008-11-28 | $12.00 | $12.00 | 875 | — | — |
| 2008-11-26 | $11.40 | $11.40 | 10,383 | — | — |
| 2008-11-25 | $9.36 | $9.36 | 1,933 | — | — |
| 2008-11-24 | $9.96 | $9.96 | 2,442 | — | — |
| 2008-11-21 | $7.80 | $7.80 | 6,750 | — | — |
| 2008-11-20 | $6.60 | $6.60 | 2,075 | — | — |
| 2008-11-19 | $8.16 | $8.16 | 658 | — | — |
| 2008-11-18 | $8.64 | $8.64 | 1,025 | — | — |
| 2008-11-17 | $9.48 | $9.48 | 367 | — | — |
| 2008-11-14 | $9.36 | $9.36 | 1,325 | — | — |
| 2008-11-13 | $9.84 | $9.84 | 1,700 | — | — |
| 2008-11-12 | $10.20 | $10.20 | 1,600 | — | — |
| 2008-11-11 | $12.72 | $12.72 | 1,517 | — | — |
| 2008-11-10 | $13.08 | $13.08 | 1,583 | — | — |
| 2008-11-07 | $12.12 | $12.12 | 667 | — | — |
| 2008-11-06 | $12.48 | $12.48 | 975 | — | — |
| 2008-11-05 | $12.60 | $12.60 | 1,592 | — | — |
| 2008-11-04 | $13.08 | $13.08 | 1,567 | — | — |
| 2008-11-03 | $12.72 | $12.72 | 2,142 | — | — |
| 2008-10-31 | $12.60 | $12.60 | 4,708 | — | — |
| 2008-10-30 | $14.40 | $14.40 | 1,842 | — | — |
| 2008-10-29 | $12.60 | $12.60 | 1,300 | — | — |
| 2008-10-28 | $12.72 | $12.72 | 3,500 | — | — |
| 2008-10-27 | $12.96 | $12.96 | 3,442 | — | — |
| 2008-10-24 | $12.60 | $12.60 | 3,650 | — | — |
| 2008-10-23 | $11.52 | $11.52 | 2,600 | — | — |
| 2008-10-22 | $11.52 | $11.52 | 1,283 | — | — |
| 2008-10-21 | $12.12 | $12.12 | 2,075 | — | — |
| 2008-10-20 | $12.96 | $12.96 | 1,042 | — | — |
| 2008-10-17 | $13.44 | $13.44 | 5,842 | — | — |
| 2008-10-16 | $11.52 | $11.52 | 7,125 | — | — |
| 2008-10-15 | $10.56 | $10.56 | 2,550 | — | — |
| 2008-10-14 | $10.92 | $10.92 | 4,300 | — | — |
| 2008-10-13 | $11.16 | $11.16 | 2,617 | — | — |
| 2008-10-10 | $10.44 | $10.44 | 4,067 | — | — |
| 2008-10-09 | $12.36 | $12.36 | 5,692 | — | — |
| 2008-10-08 | $12.72 | $12.72 | 5,642 | — | — |
| 2008-10-07 | $13.32 | $13.32 | 3,608 | — | — |
| 2008-10-06 | $13.56 | $13.56 | 8,658 | — | — |
| 2008-10-03 | $15.36 | $15.36 | 1,858 | — | — |
| 2008-10-02 | $14.40 | $14.40 | 3,483 | — | — |
| 2008-10-01 | $15.84 | $15.84 | 767 | — | — |
| 2008-09-30 | $16.20 | $16.20 | 5,892 | — | — |
| 2008-09-29 | $13.32 | $13.32 | 8,308 | — | — |
| 2008-09-26 | $15.00 | $15.00 | 2,483 | — | — |
| 2008-09-25 | $14.40 | $14.40 | 5,150 | — | — |
| 2008-09-24 | $17.64 | $17.64 | 250 | — | — |
| 2008-09-23 | $17.52 | $17.52 | 275 | — | — |
| 2008-09-22 | $18.12 | $18.12 | 4,017 | — | — |
| 2008-09-19 | $15.72 | $15.72 | 2,658 | — | — |
| 2008-09-18 | $13.92 | $13.92 | 2,508 | — | — |
| 2008-09-17 | $15.12 | $15.12 | 958 | — | — |
| 2008-09-16 | $15.84 | $15.84 | 2,867 | — | — |
| 2008-09-15 | $17.40 | $17.40 | 808 | — | — |
| 2008-09-12 | $18.12 | $18.12 | 1,133 | — | — |
| 2008-09-11 | $17.64 | $17.64 | 1,200 | — | — |
| 2008-09-10 | $18.60 | $18.60 | 1,967 | — | — |
| 2008-09-09 | $18.72 | $18.72 | 2,133 | — | — |
| 2008-09-08 | $18.84 | $18.84 | 2,458 | — | — |
| 2008-09-05 | $19.20 | $19.20 | 1,933 | — | — |
| 2008-09-04 | $19.20 | $19.20 | 450 | — | — |
| 2008-09-03 | $19.20 | $19.20 | 1,175 | — | — |
| 2008-09-02 | $19.56 | $19.56 | 1,583 | — | — |
| 2008-08-29 | $19.32 | $19.32 | 392 | — | — |
| 2008-08-28 | $19.08 | $19.08 | 3,858 | — | — |
| 2008-08-27 | $19.68 | $19.68 | 1,408 | — | — |
| 2008-08-26 | $20.04 | $20.04 | 4,725 | — | — |
| 2008-08-25 | $21.36 | $21.36 | 11,700 | — | — |
| 2008-08-22 | $21.84 | $21.84 | 3,825 | — | — |
| 2008-08-21 | $21.60 | $21.60 | 6,667 | — | — |
| 2008-08-20 | $21.96 | $21.96 | 3,183 | — | — |
| 2008-08-19 | $21.72 | $21.72 | 11,275 | — | — |
| 2008-08-18 | $22.08 | $22.08 | 4,725 | — | — |
| 2008-08-15 | $21.84 | $21.84 | 4,050 | — | — |
| 2008-08-14 | $22.32 | $22.32 | 1,700 | — | — |
| 2008-08-13 | $22.08 | $22.08 | 4,242 | — | — |
| 2008-08-12 | $22.08 | $22.08 | 3,742 | — | — |
| 2008-08-11 | $21.36 | $21.36 | 3,717 | — | — |
| 2008-08-08 | $21.96 | $21.96 | 4,758 | — | — |
| 2008-08-07 | $20.16 | $20.16 | 5,417 | — | — |
| 2008-08-06 | $19.68 | $19.68 | 4,467 | — | — |
| 2008-08-05 | $19.32 | $19.32 | 9,033 | — | — |
| 2008-08-04 | $19.32 | $19.32 | 3,475 | — | — |
| 2008-08-01 | $19.20 | $19.20 | 2,842 | — | — |
| 2008-07-31 | $19.44 | $19.44 | 5,500 | — | — |
| 2008-07-30 | $19.08 | $19.08 | 12,650 | — | — |
| 2008-07-29 | $15.84 | $15.84 | 4,958 | — | — |
| 2008-07-28 | $14.64 | $14.64 | 1,100 | — | — |
| 2008-07-25 | $14.64 | $14.64 | 3,992 | — | — |
| 2008-07-24 | $14.64 | $14.64 | 1,933 | — | — |
| 2008-07-23 | $14.64 | $14.64 | 11,783 | — | — |
| 2008-07-22 | $15.36 | $15.36 | 3,342 | — | — |
| 2008-07-21 | $16.20 | $16.20 | 1,658 | — | — |
| 2008-07-18 | $16.80 | $16.80 | 2,025 | — | — |
| 2008-07-17 | $16.20 | $16.20 | 2,617 | — | — |
| 2008-07-16 | $17.88 | $17.88 | 6,958 | — | — |
| 2008-07-15 | $16.20 | $16.20 | 6,483 | — | — |
| 2008-07-14 | $16.92 | $16.92 | 1,958 | — | — |
| 2008-07-11 | $17.40 | $17.40 | 1,433 | — | — |
| 2008-07-10 | $18.00 | $18.00 | 800 | — | — |
| 2008-07-09 | $19.08 | $19.08 | 650 | — | — |
| 2008-07-08 | $19.08 | $19.08 | 1,408 | — | — |
| 2008-07-07 | $18.36 | $18.36 | 1,358 | — | — |
| 2008-07-03 | $18.84 | $18.84 | 1,808 | — | — |
| 2008-07-02 | $19.32 | $19.32 | 1,292 | — | — |
| 2008-07-01 | $20.16 | $20.16 | 3,675 | — | — |
| 2008-06-30 | $21.12 | $21.12 | 5,992 | — | — |
| 2008-06-27 | $17.88 | $17.88 | 3,383 | — | — |
| 2008-06-26 | $18.48 | $18.48 | 1,942 | — | — |
| 2008-06-25 | $18.36 | $18.36 | 5,350 | — | — |
| 2008-06-24 | $19.20 | $19.20 | 3,525 | — | — |
| 2008-06-23 | $20.28 | $20.28 | 3,042 | — | — |
| 2008-06-20 | $21.48 | $21.48 | 5,142 | — | — |
| 2008-06-19 | $21.00 | $21.00 | 7,975 | — | — |
| 2008-06-18 | $19.56 | $19.56 | 14,950 | — | — |
| 2008-06-17 | $21.72 | $21.72 | 2,317 | — | — |
| 2008-06-16 | $23.52 | $23.52 | 1,892 | — | — |
| 2008-06-13 | $25.44 | $25.44 | 3,142 | — | — |
| 2008-06-12 | $24.60 | $24.60 | 10,342 | — | — |
| 2008-06-11 | $24.36 | $24.36 | 3,625 | — | — |
| 2008-06-10 | $26.16 | $26.16 | 3,542 | — | — |
| 2008-06-09 | $27.36 | $27.36 | 3,700 | — | — |
| 2008-06-06 | $28.08 | $28.08 | 4,167 | — | — |
| 2008-06-05 | $29.04 | $29.04 | 6,150 | — | — |
| 2008-06-04 | $30.60 | $30.60 | 4,242 | — | — |
| 2008-06-03 | $23.76 | $23.76 | 22,450 | — | — |
| 2008-06-02 | $26.64 | $26.64 | 2,528 | — | — |
| 2008-05-30 | $27.00 | $27.00 | 819 | — | — |
| 2008-05-29 | $26.28 | $26.28 | 842 | — | — |
| 2008-05-28 | $27.36 | $27.36 | 1,814 | — | — |
| 2008-05-27 | $26.64 | $26.64 | 1,403 | — | — |
| 2008-05-23 | $27.72 | $27.72 | 681 | — | — |
| 2008-05-22 | $27.36 | $27.36 | 1,081 | — | — |
| 2008-05-21 | $28.80 | $28.80 | 2,694 | — | — |
| 2008-05-20 | $29.16 | $29.16 | 2,181 | — | — |
| 2008-05-19 | $29.16 | $29.16 | 1,042 | — | — |
| 2008-05-16 | $30.60 | $30.60 | 1,133 | — | — |
| 2008-05-15 | $29.52 | $29.52 | 1,953 | — | — |
| 2008-05-14 | $30.60 | $30.60 | 2,472 | — | — |
| 2008-05-13 | $30.96 | $30.96 | 1,783 | — | — |
| 2008-05-12 | $32.04 | $32.04 | 1,856 | — | — |
| 2008-05-09 | $31.32 | $31.32 | 2,856 | — | — |
| 2008-05-08 | $31.32 | $31.32 | 14,683 | — | — |
| 2008-05-07 | $29.16 | $29.16 | 9,803 | — | — |
| 2008-05-06 | $28.80 | $28.80 | 12,175 | — | — |
| 2008-05-05 | $25.20 | $25.20 | 5,194 | — | — |
| 2008-05-02 | $24.84 | $24.84 | 5,289 | — | — |
| 2008-05-01 | $23.04 | $23.04 | 27,631 | — | — |
| 2008-04-30 | $21.60 | $21.60 | 6,811 | — | — |
| 2008-04-29 | $20.52 | $20.52 | 11,294 | — | — |
| 2008-04-28 | $20.88 | $20.88 | 7,314 | — | — |
| 2008-04-25 | $22.32 | $22.32 | 13,428 | — | — |
| 2008-04-24 | $26.28 | $26.28 | 3,594 | — | — |
| 2008-04-23 | $25.20 | $25.20 | 1,147 | — | — |
| 2008-04-22 | $25.20 | $25.20 | 1,503 | — | — |
| 2008-04-21 | $25.20 | $25.20 | 1,350 | — | — |
| 2008-04-18 | $24.48 | $24.48 | 1,606 | — | — |
| 2008-04-17 | $24.12 | $24.12 | 1,647 | — | — |
| 2008-04-16 | $23.40 | $23.40 | 4,103 | — | — |
| 2008-04-15 | $22.68 | $22.68 | 2,581 | — | — |
| 2008-04-14 | $24.12 | $24.12 | 372 | — | — |
| 2008-04-11 | $24.48 | $24.48 | 694 | — | — |
| 2008-04-10 | $25.20 | $25.20 | 1,111 | — | — |
| 2008-04-09 | $25.20 | $25.20 | 439 | — | — |
| 2008-04-08 | $25.92 | $25.92 | 2,483 | — | — |
| 2008-04-07 | $26.28 | $26.28 | 1,408 | — | — |
| 2008-04-04 | $28.08 | $28.08 | 800 | — | — |
| 2008-04-03 | $27.00 | $27.00 | 994 | — | — |
| 2008-04-02 | $28.08 | $28.08 | 3,017 | — | — |
| 2008-04-01 | $27.72 | $27.72 | 2,694 | — | — |
| 2008-03-31 | $27.72 | $27.72 | 2,506 | — | — |
| 2008-03-28 | $27.00 | $27.00 | 2,367 | — | — |
| 2008-03-27 | $26.28 | $26.28 | 2,872 | — | — |
| 2008-03-26 | $24.84 | $24.84 | 2,661 | — | — |
| 2008-03-25 | $23.76 | $23.76 | 1,525 | — | — |
| 2008-03-24 | $24.84 | $24.84 | 1,175 | — | — |
| 2008-03-20 | $25.20 | $25.20 | 997 | — | — |
| 2008-03-19 | $24.84 | $24.84 | 864 | — | — |
| 2008-03-18 | $25.20 | $25.20 | 1,925 | — | — |
| 2008-03-17 | $24.84 | $24.84 | 2,347 | — | — |
| 2008-03-14 | $27.00 | $27.00 | 4,006 | — | — |
| 2008-03-13 | $28.08 | $28.08 | 8,017 | — | — |
| 2008-03-12 | $26.64 | $26.64 | 3,597 | — | — |
| 2008-03-11 | $26.28 | $26.28 | 3,231 | — | — |
| 2008-03-10 | $24.48 | $24.48 | 2,567 | — | — |
| 2008-03-07 | $25.56 | $25.56 | 31,147 | — | — |
| 2008-03-06 | $27.00 | $27.00 | 8,972 | — | — |
| 2008-03-05 | $27.72 | $27.72 | 4,597 | — | — |
| 2008-03-04 | $28.08 | $28.08 | 3,133 | — | — |
| 2008-03-03 | $28.08 | $28.08 | 7,369 | — | — |
| 2008-02-29 | $27.36 | $27.36 | 2,856 | — | — |
| 2008-02-28 | $27.36 | $27.36 | 2,933 | — | — |
| 2008-02-27 | $28.08 | $28.08 | 4,517 | — | — |
| 2008-02-26 | $27.36 | $27.36 | 5,453 | — | — |
| 2008-02-25 | $26.28 | $26.28 | 2,853 | — | — |
| 2008-02-22 | $24.12 | $24.12 | 9,450 | — | — |
| 2008-02-21 | $26.64 | $26.64 | 6,033 | — | — |
| 2008-02-20 | $28.08 | $28.08 | 4,997 | — | — |
| 2008-02-19 | $27.36 | $27.36 | 5,661 | — | — |
| 2008-02-15 | $27.00 | $27.00 | 5,447 | — | — |
| 2008-02-14 | $25.56 | $25.56 | 5,517 | — | — |
| 2008-02-13 | $26.28 | $26.28 | 6,072 | — | — |
| 2008-02-12 | $25.56 | $25.56 | 4,789 | — | — |
| 2008-02-11 | $25.20 | $25.20 | 5,542 | — | — |
| 2008-02-08 | $27.36 | $27.36 | 4,456 | — | — |
| 2008-02-07 | $25.92 | $25.92 | 4,175 | — | — |
| 2008-02-06 | $27.00 | $27.00 | 1,286 | — | — |
| 2008-02-05 | $27.36 | $27.36 | 4,986 | — | — |
| 2008-02-04 | $28.80 | $28.80 | 4,228 | — | — |
| 2008-02-01 | $29.52 | $29.52 | 7,672 | — | — |
| 2008-01-31 | $30.96 | $30.96 | 9,633 | — | — |
| 2008-01-30 | $30.24 | $30.24 | 30,944 | — | — |
| 2008-01-29 | $25.92 | $25.92 | 7,408 | — | — |
| 2008-01-28 | $24.84 | $24.84 | 2,717 | — | — |
| 2008-01-25 | $22.68 | $22.68 | 5,650 | — | — |
| 2008-01-24 | $20.16 | $20.16 | 6,492 | — | — |
| 2008-01-23 | $21.60 | $21.60 | 4,103 | — | — |
| 2008-01-22 | $21.60 | $21.60 | 2,172 | — | — |
| 2008-01-18 | $21.60 | $21.60 | 3,917 | — | — |
| 2008-01-17 | $23.04 | $23.04 | 3,033 | — | — |
| 2008-01-16 | $24.48 | $24.48 | 3,900 | — | — |
| 2008-01-15 | $24.84 | $24.84 | 2,367 | — | — |
| 2008-01-14 | $24.48 | $24.48 | 4,786 | — | — |
| 2008-01-11 | $24.12 | $24.12 | 1,131 | — | — |
| 2008-01-10 | $23.40 | $23.40 | 8,186 | — | — |
| 2008-01-09 | $22.32 | $22.32 | 4,822 | — | — |
| 2008-01-08 | $24.48 | $24.48 | 5,708 | — | — |
| 2008-01-07 | $26.28 | $26.28 | 4,500 | — | — |
| 2008-01-04 | $26.64 | $26.64 | 3,331 | — | — |
| 2008-01-03 | $27.36 | $27.36 | 2,653 | — | — |
| 2008-01-02 | $27.72 | $27.72 | 2,833 | — | — |