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
- 2000-05-25 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 | $7.90 | $7.90 | 345,980 | — | — |
| 2008-12-30 | $7.10 | $7.10 | 217,820 | — | — |
| 2008-12-29 | $6.95 | $6.95 | 269,320 | — | — |
| 2008-12-26 | $6.75 | $6.75 | 99,460 | — | — |
| 2008-12-24 | $6.80 | $6.80 | 56,840 | — | — |
| 2008-12-23 | $6.85 | $6.85 | 158,220 | — | — |
| 2008-12-22 | $7.15 | $7.15 | 266,080 | — | — |
| 2008-12-19 | $7.65 | $7.65 | 534,920 | — | — |
| 2008-12-18 | $7.90 | $7.90 | 364,620 | — | — |
| 2008-12-17 | $7.60 | $7.60 | 489,180 | — | — |
| 2008-12-16 | $7.75 | $7.75 | 323,960 | — | — |
| 2008-12-15 | $7.20 | $7.20 | 254,320 | — | — |
| 2008-12-12 | $7.85 | $7.85 | 380,780 | — | — |
| 2008-12-11 | $7.75 | $7.75 | 350,160 | — | — |
| 2008-12-10 | $9.10 | $9.10 | 348,420 | — | — |
| 2008-12-09 | $8.80 | $8.80 | 282,380 | — | — |
| 2008-12-08 | $9.65 | $9.65 | 359,580 | — | — |
| 2008-12-05 | $8.45 | $8.45 | 267,320 | — | — |
| 2008-12-04 | $7.60 | $7.60 | 220,820 | — | — |
| 2008-12-03 | $7.85 | $7.85 | 333,760 | — | — |
| 2008-12-02 | $7.40 | $7.40 | 281,280 | — | — |
| 2008-12-01 | $7.00 | $7.00 | 354,100 | — | — |
| 2008-11-28 | $7.75 | $7.75 | 271,720 | — | — |
| 2008-11-26 | $7.40 | $7.40 | 696,580 | — | — |
| 2008-11-25 | $7.65 | $7.65 | 368,660 | — | — |
| 2008-11-24 | $7.40 | $7.40 | 704,480 | — | — |
| 2008-11-21 | $7.30 | $7.30 | 637,300 | — | — |
| 2008-11-20 | $6.55 | $6.55 | 491,180 | — | — |
| 2008-11-19 | $6.00 | $6.00 | 397,300 | — | — |
| 2008-11-18 | $6.95 | $6.95 | 277,380 | — | — |
| 2008-11-17 | $7.00 | $7.00 | 280,280 | — | — |
| 2008-11-14 | $7.00 | $7.00 | 379,880 | — | — |
| 2008-11-13 | $8.00 | $8.00 | 548,880 | — | — |
| 2008-11-12 | $7.45 | $7.45 | 327,620 | — | — |
| 2008-11-11 | $8.35 | $8.35 | 240,320 | — | — |
| 2008-11-10 | $8.45 | $8.45 | 171,120 | — | — |
| 2008-11-07 | $8.70 | $8.70 | 508,020 | — | — |
| 2008-11-06 | $8.95 | $8.95 | 448,880 | — | — |
| 2008-11-05 | $10.10 | $10.10 | 346,260 | — | — |
| 2008-11-04 | $11.70 | $11.70 | 635,260 | — | — |
| 2008-11-03 | $11.15 | $11.15 | 495,780 | — | — |
| 2008-10-31 | $11.05 | $11.05 | 530,240 | — | — |
| 2008-10-30 | $11.20 | $11.20 | 342,960 | — | — |
| 2008-10-29 | $10.75 | $10.75 | 443,860 | — | — |
| 2008-10-28 | $10.70 | $10.70 | 581,460 | — | — |
| 2008-10-27 | $9.60 | $9.60 | 406,160 | — | — |
| 2008-10-24 | $10.75 | $10.75 | 418,580 | — | — |
| 2008-10-23 | $11.05 | $11.05 | 484,500 | — | — |
| 2008-10-22 | $10.80 | $10.80 | 618,660 | — | — |
| 2008-10-21 | $11.20 | $11.20 | 283,680 | — | — |
| 2008-10-20 | $11.45 | $11.45 | 248,220 | — | — |
| 2008-10-17 | $10.85 | $10.85 | 468,340 | — | — |
| 2008-10-16 | $10.60 | $10.60 | 1,002,060 | — | — |
| 2008-10-15 | $10.00 | $10.00 | 352,500 | — | — |
| 2008-10-14 | $10.90 | $10.90 | 606,760 | — | — |
| 2008-10-13 | $12.50 | $12.50 | 627,760 | — | — |
| 2008-10-10 | $12.50 | $12.50 | 865,120 | — | — |
| 2008-10-09 | $10.55 | $10.55 | 806,180 | — | — |
| 2008-10-08 | $12.00 | $12.00 | 769,840 | — | — |
| 2008-10-07 | $11.30 | $11.30 | 1,724,280 | — | — |
| 2008-10-06 | $12.15 | $12.15 | 970,120 | — | — |
| 2008-10-03 | $11.20 | $11.20 | 705,700 | — | — |
| 2008-10-02 | $12.85 | $12.85 | 495,040 | — | — |
| 2008-10-01 | $13.45 | $13.45 | 730,400 | — | — |
| 2008-09-30 | $14.40 | $14.40 | 736,480 | — | — |
| 2008-09-29 | $13.60 | $13.60 | 645,640 | — | — |
| 2008-09-26 | $14.95 | $14.95 | 410,040 | — | — |
| 2008-09-25 | $14.80 | $14.80 | 346,440 | — | — |
| 2008-09-24 | $14.70 | $14.70 | 300,460 | — | — |
| 2008-09-23 | $15.10 | $15.10 | 255,700 | — | — |
| 2008-09-22 | $15.25 | $15.25 | 476,480 | — | — |
| 2008-09-19 | $16.10 | $16.10 | 1,253,460 | — | — |
| 2008-09-18 | $16.60 | $16.60 | 1,237,340 | — | — |
| 2008-09-17 | $14.80 | $14.80 | 675,820 | — | — |
| 2008-09-16 | $15.25 | $15.25 | 754,080 | — | — |
| 2008-09-15 | $14.45 | $14.45 | 356,380 | — | — |
| 2008-09-12 | $15.25 | $15.25 | 285,500 | — | — |
| 2008-09-11 | $15.35 | $15.35 | 290,720 | — | — |
| 2008-09-10 | $15.45 | $15.45 | 380,280 | — | — |
| 2008-09-09 | $15.20 | $15.20 | 403,300 | — | — |
| 2008-09-08 | $15.55 | $15.55 | 426,580 | — | — |
| 2008-09-05 | $16.00 | $16.00 | 527,720 | — | — |
| 2008-09-04 | $15.50 | $15.50 | 961,880 | — | — |
| 2008-09-03 | $16.70 | $16.70 | 378,400 | — | — |
| 2008-09-02 | $16.85 | $16.85 | 677,120 | — | — |
| 2008-08-29 | $16.90 | $16.90 | 489,060 | — | — |
| 2008-08-28 | $16.90 | $16.90 | 562,500 | — | — |
| 2008-08-27 | $15.85 | $15.85 | 911,220 | — | — |
| 2008-08-26 | $15.90 | $15.90 | 374,360 | — | — |
| 2008-08-25 | $15.90 | $15.90 | 376,980 | — | — |
| 2008-08-22 | $15.75 | $15.75 | 528,140 | — | — |
| 2008-08-21 | $15.30 | $15.30 | 507,380 | — | — |
| 2008-08-20 | $15.35 | $15.35 | 624,440 | — | — |
| 2008-08-19 | $15.00 | $15.00 | 842,080 | — | — |
| 2008-08-18 | $15.65 | $15.65 | 558,580 | — | — |
| 2008-08-15 | $16.45 | $16.45 | 441,680 | — | — |
| 2008-08-14 | $16.85 | $16.85 | 808,900 | — | — |
| 2008-08-13 | $16.90 | $16.90 | 792,140 | — | — |
| 2008-08-12 | $17.45 | $17.45 | 2,292,200 | — | — |
| 2008-08-11 | $20.95 | $20.95 | 1,545,000 | — | — |
| 2008-08-08 | $21.05 | $21.05 | 897,020 | — | — |
| 2008-08-07 | $19.60 | $19.60 | 608,420 | — | — |
| 2008-08-06 | $19.45 | $19.45 | 1,113,420 | — | — |
| 2008-08-05 | $18.30 | $18.30 | 754,760 | — | — |
| 2008-08-04 | $18.10 | $18.10 | 460,540 | — | — |
| 2008-08-01 | $18.55 | $18.55 | 772,060 | — | — |
| 2008-07-31 | $18.15 | $18.15 | 1,582,860 | — | — |
| 2008-07-30 | $18.40 | $18.40 | 606,140 | — | — |
| 2008-07-29 | $19.10 | $19.10 | 431,900 | — | — |
| 2008-07-28 | $18.65 | $18.65 | 448,120 | — | — |
| 2008-07-25 | $18.10 | $18.10 | 566,960 | — | — |
| 2008-07-24 | $17.80 | $17.80 | 972,400 | — | — |
| 2008-07-23 | $17.15 | $17.15 | 1,728,060 | — | — |
| 2008-07-22 | $17.35 | $17.35 | 967,200 | — | — |
| 2008-07-21 | $17.00 | $17.00 | 766,300 | — | — |
| 2008-07-18 | $16.80 | $16.80 | 552,580 | — | — |
| 2008-07-17 | $17.00 | $17.00 | 1,120,720 | — | — |
| 2008-07-16 | $17.00 | $17.00 | 709,700 | — | — |
| 2008-07-15 | $16.35 | $16.35 | 1,152,420 | — | — |
| 2008-07-14 | $16.75 | $16.75 | 939,300 | — | — |
| 2008-07-11 | $16.80 | $16.80 | 723,300 | — | — |
| 2008-07-10 | $16.70 | $16.70 | 913,380 | — | — |
| 2008-07-09 | $16.75 | $16.75 | 675,940 | — | — |
| 2008-07-08 | $17.35 | $17.35 | 765,820 | — | — |
| 2008-07-07 | $15.60 | $15.60 | 661,160 | — | — |
| 2008-07-03 | $16.15 | $16.15 | 864,320 | — | — |
| 2008-07-02 | $17.50 | $17.50 | 739,520 | — | — |
| 2008-07-01 | $17.95 | $17.95 | 902,260 | — | — |
| 2008-06-30 | $17.10 | $17.10 | 1,003,140 | — | — |
| 2008-06-27 | $17.60 | $17.60 | 1,767,740 | — | — |
| 2008-06-26 | $18.60 | $18.60 | 764,320 | — | — |
| 2008-06-25 | $19.30 | $19.30 | 2,246,200 | — | — |
| 2008-06-24 | $17.90 | $17.90 | 2,514,180 | — | — |
| 2008-06-23 | $20.65 | $20.65 | 955,080 | — | — |
| 2008-06-20 | $22.45 | $22.45 | 959,520 | — | — |
| 2008-06-19 | $23.40 | $23.40 | 734,940 | — | — |
| 2008-06-18 | $22.35 | $22.35 | 818,580 | — | — |
| 2008-06-17 | $23.00 | $23.00 | 635,660 | — | — |
| 2008-06-16 | $23.75 | $23.75 | 735,700 | — | — |
| 2008-06-13 | $21.75 | $21.75 | 427,300 | — | — |
| 2008-06-12 | $20.60 | $20.60 | 590,000 | — | — |
| 2008-06-11 | $21.00 | $21.00 | 329,320 | — | — |
| 2008-06-10 | $22.05 | $22.05 | 611,300 | — | — |
| 2008-06-09 | $21.25 | $21.25 | 641,620 | — | — |
| 2008-06-06 | $21.35 | $21.35 | 759,140 | — | — |
| 2008-06-05 | $22.50 | $22.50 | 827,940 | — | — |
| 2008-06-04 | $20.95 | $20.95 | 605,680 | — | — |
| 2008-06-03 | $20.85 | $20.85 | 566,400 | — | — |
| 2008-06-02 | $20.80 | $20.80 | 869,620 | — | — |
| 2008-05-30 | $21.45 | $21.45 | 606,800 | — | — |
| 2008-05-29 | $21.20 | $21.20 | 324,360 | — | — |
| 2008-05-28 | $21.20 | $21.20 | 713,940 | — | — |
| 2008-05-27 | $21.25 | $21.25 | 531,220 | — | — |
| 2008-05-23 | $20.80 | $20.80 | 516,560 | — | — |
| 2008-05-22 | $21.15 | $21.15 | 414,280 | — | — |
| 2008-05-21 | $20.45 | $20.45 | 944,380 | — | — |
| 2008-05-20 | $21.15 | $21.15 | 1,086,700 | — | — |
| 2008-05-19 | $21.80 | $21.80 | 482,060 | — | — |
| 2008-05-16 | $22.30 | $22.30 | 723,440 | — | — |
| 2008-05-15 | $22.40 | $22.40 | 786,820 | — | — |
| 2008-05-14 | $22.30 | $22.30 | 759,180 | — | — |
| 2008-05-13 | $21.90 | $21.90 | 885,660 | — | — |
| 2008-05-12 | $22.65 | $22.65 | 756,620 | — | — |
| 2008-05-09 | $21.40 | $21.40 | 2,409,180 | — | — |
| 2008-05-08 | $19.45 | $19.45 | 990,300 | — | — |
| 2008-05-07 | $20.95 | $20.95 | 628,600 | — | — |
| 2008-05-06 | $21.05 | $21.05 | 487,480 | — | — |
| 2008-05-05 | $20.10 | $20.10 | 386,260 | — | — |
| 2008-05-02 | $19.90 | $19.90 | 382,540 | — | — |
| 2008-05-01 | $19.95 | $19.95 | 666,900 | — | — |
| 2008-04-30 | $20.05 | $20.05 | 606,640 | — | — |
| 2008-04-29 | $20.00 | $20.00 | 434,740 | — | — |
| 2008-04-28 | $20.50 | $20.50 | 413,100 | — | — |
| 2008-04-25 | $20.00 | $20.00 | 508,640 | — | — |
| 2008-04-24 | $19.65 | $19.65 | 655,880 | — | — |
| 2008-04-23 | $18.60 | $18.60 | 375,280 | — | — |
| 2008-04-22 | $18.25 | $18.25 | 756,420 | — | — |
| 2008-04-21 | $19.15 | $19.15 | 258,460 | — | — |
| 2008-04-18 | $19.15 | $19.15 | 493,040 | — | — |
| 2008-04-17 | $18.90 | $18.90 | 663,420 | — | — |
| 2008-04-16 | $19.45 | $19.45 | 1,438,200 | — | — |
| 2008-04-15 | $18.70 | $18.70 | 742,960 | — | — |
| 2008-04-14 | $18.70 | $18.70 | 563,900 | — | — |
| 2008-04-11 | $18.60 | $18.60 | 870,840 | — | — |
| 2008-04-10 | $19.45 | $19.45 | 786,540 | — | — |
| 2008-04-09 | $19.30 | $19.30 | 939,580 | — | — |
| 2008-04-08 | $18.50 | $18.50 | 739,840 | — | — |
| 2008-04-07 | $17.85 | $17.85 | 559,940 | — | — |
| 2008-04-04 | $17.10 | $17.10 | 653,700 | — | — |
| 2008-04-03 | $17.25 | $17.25 | 498,300 | — | — |
| 2008-04-02 | $17.50 | $17.50 | 558,160 | — | — |
| 2008-04-01 | $17.60 | $17.60 | 546,760 | — | — |
| 2008-03-31 | $17.20 | $17.20 | 375,840 | — | — |
| 2008-03-28 | $16.65 | $16.65 | 561,020 | — | — |
| 2008-03-27 | $17.15 | $17.15 | 529,480 | — | — |
| 2008-03-26 | $17.10 | $17.10 | 676,740 | — | — |
| 2008-03-25 | $17.40 | $17.40 | 461,620 | — | — |
| 2008-03-24 | $17.00 | $17.00 | 571,840 | — | — |
| 2008-03-20 | $16.35 | $16.35 | 1,236,580 | — | — |
| 2008-03-19 | $15.85 | $15.85 | 854,700 | — | — |
| 2008-03-18 | $16.35 | $16.35 | 710,280 | — | — |
| 2008-03-17 | $15.35 | $15.35 | 671,600 | — | — |
| 2008-03-14 | $15.75 | $15.75 | 782,580 | — | — |
| 2008-03-13 | $16.80 | $16.80 | 899,780 | — | — |
| 2008-03-12 | $15.80 | $15.80 | 764,100 | — | — |
| 2008-03-11 | $15.20 | $15.20 | 1,315,280 | — | — |
| 2008-03-10 | $15.20 | $15.20 | 826,460 | — | — |
| 2008-03-07 | $15.45 | $15.45 | 1,390,540 | — | — |
| 2008-03-06 | $16.05 | $16.05 | 1,769,760 | — | — |
| 2008-03-05 | $15.25 | $15.25 | 1,176,340 | — | — |
| 2008-03-04 | $15.65 | $15.65 | 1,270,340 | — | — |
| 2008-03-03 | $15.05 | $15.05 | 2,451,640 | — | — |
| 2008-02-29 | $16.60 | $16.60 | 3,841,460 | — | — |
| 2008-02-28 | $19.30 | $19.30 | 842,940 | — | — |
| 2008-02-27 | $19.80 | $19.80 | 1,331,220 | — | — |
| 2008-02-26 | $19.20 | $19.20 | 1,395,480 | — | — |
| 2008-02-25 | $18.10 | $18.10 | 705,280 | — | — |
| 2008-02-22 | $17.60 | $17.60 | 452,340 | — | — |
| 2008-02-21 | $18.05 | $18.05 | 508,600 | — | — |
| 2008-02-20 | $18.55 | $18.55 | 816,440 | — | — |
| 2008-02-19 | $18.65 | $18.65 | 613,080 | — | — |
| 2008-02-15 | $18.80 | $18.80 | 380,200 | — | — |
| 2008-02-14 | $19.15 | $19.15 | 552,380 | — | — |
| 2008-02-13 | $19.60 | $19.60 | 541,840 | — | — |
| 2008-02-12 | $18.50 | $18.50 | 949,180 | — | — |
| 2008-02-11 | $18.60 | $18.60 | 916,840 | — | — |
| 2008-02-08 | $18.50 | $18.50 | 850,560 | — | — |
| 2008-02-07 | $18.75 | $18.75 | 1,602,600 | — | — |
| 2008-02-06 | $18.90 | $18.90 | 929,880 | — | — |
| 2008-02-05 | $19.95 | $19.95 | 493,640 | — | — |
| 2008-02-04 | $21.00 | $21.00 | 627,580 | — | — |
| 2008-02-01 | $21.25 | $21.25 | 878,560 | — | — |
| 2008-01-31 | $20.45 | $20.45 | 737,180 | — | — |
| 2008-01-30 | $20.55 | $20.55 | 603,660 | — | — |
| 2008-01-29 | $21.15 | $21.15 | 657,780 | — | — |
| 2008-01-28 | $20.85 | $20.85 | 471,700 | — | — |
| 2008-01-25 | $20.85 | $20.85 | 1,217,300 | — | — |
| 2008-01-24 | $19.95 | $19.95 | 1,130,120 | — | — |
| 2008-01-23 | $19.35 | $19.35 | 1,279,840 | — | — |
| 2008-01-22 | $18.25 | $18.25 | 1,436,380 | — | — |
| 2008-01-18 | $19.10 | $19.10 | 1,162,160 | — | — |
| 2008-01-17 | $19.75 | $19.75 | 927,860 | — | — |
| 2008-01-16 | $20.60 | $20.60 | 1,641,660 | — | — |
| 2008-01-15 | $20.80 | $20.80 | 823,580 | — | — |
| 2008-01-14 | $22.00 | $22.00 | 943,080 | — | — |
| 2008-01-11 | $22.20 | $22.20 | 1,019,320 | — | — |
| 2008-01-10 | $23.05 | $23.05 | 877,320 | — | — |
| 2008-01-09 | $23.00 | $23.00 | 1,573,860 | — | — |
| 2008-01-08 | $23.25 | $23.25 | 1,606,440 | — | — |
| 2008-01-07 | $23.40 | $23.40 | 1,861,500 | — | — |
| 2008-01-04 | $25.30 | $25.30 | 1,364,060 | — | — |
| 2008-01-03 | $26.40 | $26.40 | 1,362,160 | — | — |
| 2008-01-02 | $28.10 | $28.10 | 1,484,360 | — | — |