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
- 1995-10-13 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 | $3.99 | $3.99 | 280,300 | — | — |
| 2008-12-30 | $3.99 | $3.99 | 486,200 | — | — |
| 2008-12-29 | $4.64 | $4.64 | 248,400 | — | — |
| 2008-12-26 | $4.95 | $4.95 | 133,900 | — | — |
| 2008-12-24 | $4.93 | $4.93 | 71,300 | — | — |
| 2008-12-23 | $4.91 | $4.91 | 114,600 | — | — |
| 2008-12-22 | $4.91 | $4.91 | 135,200 | — | — |
| 2008-12-19 | $4.68 | $4.68 | 166,000 | — | — |
| 2008-12-18 | $4.65 | $4.65 | 109,400 | — | — |
| 2008-12-17 | $4.69 | $4.69 | 103,500 | — | — |
| 2008-12-16 | $4.89 | $4.89 | 127,800 | — | — |
| 2008-12-15 | $4.77 | $4.77 | 85,700 | — | — |
| 2008-12-12 | $5.26 | $5.26 | 138,400 | — | — |
| 2008-12-11 | $5.23 | $5.23 | 80,200 | — | — |
| 2008-12-10 | $5.50 | $5.50 | 84,400 | — | — |
| 2008-12-09 | $5.23 | $5.23 | 90,400 | — | — |
| 2008-12-08 | $5.53 | $5.53 | 128,300 | — | — |
| 2008-12-05 | $4.87 | $4.87 | 49,200 | — | — |
| 2008-12-04 | $4.61 | $4.61 | 75,800 | — | — |
| 2008-12-03 | $4.51 | $4.51 | 95,200 | — | — |
| 2008-12-02 | $4.26 | $4.26 | 65,600 | — | — |
| 2008-12-01 | $4.01 | $4.01 | 140,700 | — | — |
| 2008-11-28 | $4.45 | $4.45 | 41,300 | — | — |
| 2008-11-26 | $4.39 | $4.39 | 156,000 | — | — |
| 2008-11-25 | $4.06 | $4.06 | 66,700 | — | — |
| 2008-11-24 | $4.05 | $4.05 | 160,800 | — | — |
| 2008-11-21 | $3.77 | $3.77 | 158,200 | — | — |
| 2008-11-20 | $3.56 | $3.56 | 165,400 | — | — |
| 2008-11-19 | $4.06 | $4.06 | 146,100 | — | — |
| 2008-11-18 | $4.21 | $4.21 | 250,600 | — | — |
| 2008-11-17 | $4.90 | $4.90 | 77,000 | — | — |
| 2008-11-14 | $5.05 | $5.05 | 272,400 | — | — |
| 2008-11-13 | $4.49 | $4.49 | 252,600 | — | — |
| 2008-11-12 | $4.81 | $4.81 | 185,100 | — | — |
| 2008-11-11 | $5.46 | $5.46 | 147,700 | — | — |
| 2008-11-10 | $5.79 | $5.79 | 103,300 | — | — |
| 2008-11-07 | $5.98 | $5.98 | 85,200 | — | — |
| 2008-11-06 | $5.77 | $5.77 | 87,300 | — | — |
| 2008-11-05 | $5.95 | $5.95 | 104,500 | — | — |
| 2008-11-04 | $6.38 | $6.38 | 124,500 | — | — |
| 2008-11-03 | $6.46 | $6.46 | 109,500 | — | — |
| 2008-10-31 | $6.32 | $6.32 | 162,700 | — | — |
| 2008-10-30 | $5.98 | $5.98 | 180,800 | — | — |
| 2008-10-29 | $6.02 | $6.02 | 254,100 | — | — |
| 2008-10-28 | $6.20 | $6.20 | 222,400 | — | — |
| 2008-10-27 | $6.45 | $6.45 | 184,500 | — | — |
| 2008-10-24 | $6.60 | $6.60 | 104,500 | — | — |
| 2008-10-23 | $6.81 | $6.81 | 179,100 | — | — |
| 2008-10-22 | $6.64 | $6.64 | 238,500 | — | — |
| 2008-10-21 | $7.12 | $7.12 | 132,300 | — | — |
| 2008-10-20 | $7.60 | $7.60 | 200,900 | — | — |
| 2008-10-17 | $7.69 | $7.69 | 173,100 | — | — |
| 2008-10-16 | $7.60 | $7.60 | 147,000 | — | — |
| 2008-10-15 | $7.11 | $7.11 | 111,200 | — | — |
| 2008-10-14 | $7.46 | $7.46 | 149,900 | — | — |
| 2008-10-13 | $7.45 | $7.45 | 188,000 | — | — |
| 2008-10-10 | $6.94 | $6.94 | 285,000 | — | — |
| 2008-10-09 | $6.31 | $6.31 | 203,400 | — | — |
| 2008-10-08 | $6.71 | $6.71 | 443,600 | — | — |
| 2008-10-07 | $7.04 | $7.04 | 265,900 | — | — |
| 2008-10-06 | $7.15 | $7.15 | 778,500 | — | — |
| 2008-10-03 | $8.76 | $8.76 | 180,500 | — | — |
| 2008-10-02 | $9.03 | $9.03 | 200,200 | — | — |
| 2008-10-01 | $9.69 | $9.69 | 253,300 | — | — |
| 2008-09-30 | $9.82 | $9.82 | 194,800 | — | — |
| 2008-09-29 | $9.64 | $9.64 | 167,000 | — | — |
| 2008-09-26 | $10.23 | $10.23 | 96,500 | — | — |
| 2008-09-25 | $10.31 | $10.31 | 432,000 | — | — |
| 2008-09-24 | $11.00 | $11.00 | 200,700 | — | — |
| 2008-09-23 | $12.13 | $12.13 | 123,200 | — | — |
| 2008-09-22 | $12.38 | $12.38 | 108,800 | — | — |
| 2008-09-19 | $12.91 | $12.91 | 194,900 | — | — |
| 2008-09-18 | $12.89 | $12.89 | 535,200 | — | — |
| 2008-09-17 | $12.38 | $12.38 | 206,700 | — | — |
| 2008-09-16 | $12.74 | $12.74 | 191,900 | — | — |
| 2008-09-15 | $11.61 | $11.61 | 209,300 | — | — |
| 2008-09-12 | $11.89 | $11.89 | 219,100 | — | — |
| 2008-09-11 | $12.25 | $12.25 | 440,000 | — | — |
| 2008-09-10 | $11.93 | $11.93 | 433,000 | — | — |
| 2008-09-09 | $12.36 | $12.36 | 600,600 | — | — |
| 2008-09-08 | $14.04 | $14.04 | 378,900 | — | — |
| 2008-09-05 | $13.48 | $13.48 | 555,800 | — | — |
| 2008-09-04 | $13.99 | $13.99 | 682,700 | — | — |
| 2008-09-03 | $13.57 | $13.57 | 322,600 | — | — |
| 2008-09-02 | $13.80 | $13.80 | 449,200 | — | — |
| 2008-08-29 | $13.97 | $13.97 | 566,400 | — | — |
| 2008-08-28 | $13.94 | $13.94 | 330,900 | — | — |
| 2008-08-27 | $14.08 | $14.08 | 416,000 | — | — |
| 2008-08-26 | $13.41 | $13.41 | 358,300 | — | — |
| 2008-08-25 | $13.97 | $13.97 | 262,400 | — | — |
| 2008-08-22 | $14.76 | $14.76 | 399,800 | — | — |
| 2008-08-21 | $15.24 | $15.24 | 929,600 | — | — |
| 2008-08-20 | $13.50 | $13.50 | 275,500 | — | — |
| 2008-08-19 | $13.42 | $13.42 | 482,800 | — | — |
| 2008-08-18 | $13.64 | $13.64 | 314,400 | — | — |
| 2008-08-15 | $13.69 | $13.69 | 917,200 | — | — |
| 2008-08-14 | $12.95 | $12.95 | 741,400 | — | — |
| 2008-08-13 | $13.40 | $13.40 | 546,100 | — | — |
| 2008-08-12 | $15.04 | $15.04 | 254,800 | — | — |
| 2008-08-11 | $14.37 | $14.37 | 234,400 | — | — |
| 2008-08-08 | $14.39 | $14.39 | 198,200 | — | — |
| 2008-08-07 | $13.19 | $13.19 | 215,200 | — | — |
| 2008-08-06 | $14.16 | $14.16 | 357,500 | — | — |
| 2008-08-05 | $14.83 | $14.83 | 224,600 | — | — |
| 2008-08-04 | $14.50 | $14.50 | 238,700 | — | — |
| 2008-08-01 | $16.03 | $16.03 | 126,500 | — | — |
| 2008-07-31 | $15.30 | $15.30 | 102,800 | — | — |
| 2008-07-30 | $15.42 | $15.42 | 91,100 | — | — |
| 2008-07-29 | $16.11 | $16.11 | 118,500 | — | — |
| 2008-07-28 | $15.00 | $15.00 | 79,300 | — | — |
| 2008-07-25 | $15.70 | $15.70 | 96,700 | — | — |
| 2008-07-24 | $15.91 | $15.91 | 48,300 | — | — |
| 2008-07-23 | $16.58 | $16.58 | 145,600 | — | — |
| 2008-07-22 | $17.18 | $17.18 | 149,300 | — | — |
| 2008-07-21 | $16.42 | $16.42 | 82,700 | — | — |
| 2008-07-18 | $16.24 | $16.24 | 156,300 | — | — |
| 2008-07-17 | $16.60 | $16.60 | 153,900 | — | — |
| 2008-07-16 | $15.82 | $15.82 | 166,700 | — | — |
| 2008-07-15 | $15.04 | $15.04 | 98,900 | — | — |
| 2008-07-14 | $14.97 | $14.97 | 139,900 | — | — |
| 2008-07-11 | $15.76 | $15.76 | 175,100 | — | — |
| 2008-07-10 | $16.50 | $16.50 | 197,000 | — | — |
| 2008-07-09 | $16.48 | $16.48 | 405,700 | — | — |
| 2008-07-08 | $17.38 | $17.38 | 525,300 | — | — |
| 2008-07-07 | $15.00 | $15.00 | 396,600 | — | — |
| 2008-07-03 | $15.65 | $15.65 | 279,600 | — | — |
| 2008-07-02 | $15.44 | $15.44 | 402,600 | — | — |
| 2008-07-01 | $16.02 | $16.02 | 517,200 | — | — |
| 2008-06-30 | $16.80 | $16.80 | 278,100 | — | — |
| 2008-06-27 | $17.35 | $17.35 | 945,400 | — | — |
| 2008-06-26 | $18.26 | $18.26 | 325,700 | — | — |
| 2008-06-25 | $19.89 | $19.89 | 97,400 | — | — |
| 2008-06-24 | $20.06 | $20.06 | 181,900 | — | — |
| 2008-06-23 | $20.58 | $20.58 | 164,900 | — | — |
| 2008-06-20 | $20.60 | $20.60 | 125,500 | — | — |
| 2008-06-19 | $21.30 | $21.30 | 107,600 | — | — |
| 2008-06-18 | $21.15 | $21.15 | 167,700 | — | — |
| 2008-06-17 | $22.00 | $22.00 | 129,600 | — | — |
| 2008-06-16 | $22.26 | $22.26 | 171,100 | — | — |
| 2008-06-13 | $21.92 | $21.92 | 485,100 | — | — |
| 2008-06-12 | $20.49 | $20.49 | 262,400 | — | — |
| 2008-06-11 | $20.86 | $20.86 | 95,500 | — | — |
| 2008-06-10 | $20.80 | $20.80 | 344,700 | — | — |
| 2008-06-09 | $21.17 | $21.17 | 309,500 | — | — |
| 2008-06-06 | $21.50 | $21.50 | 401,000 | — | — |
| 2008-06-05 | $23.97 | $23.97 | 408,500 | — | — |
| 2008-06-04 | $22.57 | $22.57 | 339,000 | — | — |
| 2008-06-03 | $21.46 | $21.46 | 235,600 | — | — |
| 2008-06-02 | $21.15 | $21.15 | 170,900 | — | — |
| 2008-05-30 | $21.54 | $21.54 | 135,900 | — | — |
| 2008-05-29 | $21.70 | $21.70 | 187,300 | — | — |
| 2008-05-28 | $22.90 | $22.90 | 148,800 | — | — |
| 2008-05-27 | $22.83 | $22.83 | 277,200 | — | — |
| 2008-05-23 | $21.71 | $21.71 | 132,800 | — | — |
| 2008-05-22 | $22.01 | $22.01 | 141,600 | — | — |
| 2008-05-21 | $22.10 | $22.10 | 191,400 | — | — |
| 2008-05-20 | $23.38 | $23.38 | 108,000 | — | — |
| 2008-05-19 | $23.93 | $23.93 | 331,800 | — | — |
| 2008-05-16 | $24.16 | $24.16 | 246,400 | — | — |
| 2008-05-15 | $24.56 | $24.56 | 269,200 | — | — |
| 2008-05-14 | $26.03 | $26.03 | 418,600 | — | — |
| 2008-05-13 | $25.02 | $25.02 | 520,000 | — | — |
| 2008-05-12 | $25.32 | $25.32 | 1,093,900 | — | — |
| 2008-05-09 | $22.14 | $22.14 | 1,035,500 | — | — |
| 2008-05-08 | $19.56 | $19.56 | 425,800 | — | — |
| 2008-05-07 | $20.08 | $20.08 | 441,800 | — | — |
| 2008-05-06 | $18.95 | $18.95 | 392,200 | — | — |
| 2008-05-05 | $19.66 | $19.66 | 168,200 | — | — |
| 2008-05-02 | $18.80 | $18.80 | 150,200 | — | — |
| 2008-05-01 | $18.83 | $18.83 | 157,800 | — | — |
| 2008-04-30 | $18.80 | $18.80 | 84,400 | — | — |
| 2008-04-29 | $19.09 | $19.09 | 119,100 | — | — |
| 2008-04-28 | $19.83 | $19.83 | 68,700 | — | — |
| 2008-04-25 | $19.40 | $19.40 | 111,100 | — | — |
| 2008-04-24 | $18.68 | $18.68 | 126,800 | — | — |
| 2008-04-23 | $19.00 | $19.00 | 96,200 | — | — |
| 2008-04-22 | $19.15 | $19.15 | 315,300 | — | — |
| 2008-04-21 | $18.11 | $18.11 | 295,000 | — | — |
| 2008-04-18 | $18.70 | $18.70 | 716,600 | — | — |
| 2008-04-17 | $16.50 | $16.50 | 359,900 | — | — |
| 2008-04-16 | $17.22 | $17.22 | 509,400 | — | — |
| 2008-04-15 | $16.33 | $16.33 | 680,200 | — | — |
| 2008-04-14 | $16.50 | $16.50 | 498,900 | — | — |
| 2008-04-11 | $18.49 | $18.49 | 222,800 | — | — |
| 2008-04-10 | $19.34 | $19.34 | 1,271,400 | — | — |
| 2008-04-09 | $19.46 | $19.46 | 238,200 | — | — |
| 2008-04-08 | $20.61 | $20.61 | 256,400 | — | — |
| 2008-04-07 | $21.19 | $21.19 | 306,100 | — | — |
| 2008-04-04 | $21.93 | $21.93 | 137,300 | — | — |
| 2008-04-03 | $22.18 | $22.18 | 139,100 | — | — |
| 2008-04-02 | $21.78 | $21.78 | 177,800 | — | — |
| 2008-04-01 | $22.86 | $22.86 | 219,400 | — | — |
| 2008-03-31 | $22.87 | $22.87 | 271,600 | — | — |
| 2008-03-28 | $25.00 | $25.00 | 282,200 | — | — |
| 2008-03-27 | $23.33 | $23.33 | 113,200 | — | — |
| 2008-03-26 | $23.27 | $23.27 | 259,500 | — | — |
| 2008-03-25 | $23.55 | $23.55 | 339,400 | — | — |
| 2008-03-24 | $22.32 | $22.32 | 394,600 | — | — |
| 2008-03-20 | $20.30 | $20.30 | 197,600 | — | — |
| 2008-03-19 | $19.95 | $19.95 | 159,500 | — | — |
| 2008-03-18 | $19.48 | $19.48 | 348,200 | — | — |
| 2008-03-17 | $19.73 | $19.73 | 73,900 | — | — |
| 2008-03-14 | $20.81 | $20.81 | 79,700 | — | — |
| 2008-03-13 | $21.69 | $21.69 | 133,200 | — | — |
| 2008-03-12 | $20.87 | $20.87 | 128,300 | — | — |
| 2008-03-11 | $21.04 | $21.04 | 215,000 | — | — |
| 2008-03-10 | $21.18 | $21.18 | 96,800 | — | — |
| 2008-03-07 | $23.15 | $23.15 | 191,100 | — | — |
| 2008-03-06 | $24.04 | $24.04 | 251,300 | — | — |
| 2008-03-05 | $24.92 | $24.92 | 315,800 | — | — |
| 2008-03-04 | $22.10 | $22.10 | 47,400 | — | — |
| 2008-03-03 | $22.31 | $22.31 | 154,800 | — | — |
| 2008-02-29 | $21.98 | $21.98 | 228,400 | — | — |
| 2008-02-28 | $22.64 | $22.64 | 178,400 | — | — |
| 2008-02-27 | $22.54 | $22.54 | 45,800 | — | — |
| 2008-02-26 | $22.27 | $22.27 | 121,100 | — | — |
| 2008-02-25 | $22.24 | $22.24 | 85,500 | — | — |
| 2008-02-22 | $21.58 | $21.58 | 168,000 | — | — |
| 2008-02-21 | $22.81 | $22.81 | 122,700 | — | — |
| 2008-02-20 | $22.32 | $22.32 | 102,000 | — | — |
| 2008-02-19 | $22.57 | $22.57 | 100,800 | — | — |
| 2008-02-15 | $21.99 | $21.99 | 189,000 | — | — |
| 2008-02-14 | $23.01 | $23.01 | 145,800 | — | — |
| 2008-02-13 | $25.11 | $25.11 | 488,500 | — | — |
| 2008-02-12 | $26.03 | $26.03 | 376,400 | — | — |
| 2008-02-11 | $25.17 | $25.17 | 146,000 | — | — |
| 2008-02-08 | $24.73 | $24.73 | 72,100 | — | — |
| 2008-02-07 | $24.49 | $24.49 | 184,500 | — | — |
| 2008-02-06 | $24.00 | $24.00 | 155,100 | — | — |
| 2008-02-05 | $24.42 | $24.42 | 122,300 | — | — |
| 2008-02-04 | $24.96 | $24.96 | 59,600 | — | — |
| 2008-02-01 | $25.28 | $25.28 | 144,800 | — | — |
| 2008-01-31 | $24.34 | $24.34 | 85,200 | — | — |
| 2008-01-30 | $24.18 | $24.18 | 115,900 | — | — |
| 2008-01-29 | $24.78 | $24.78 | 353,800 | — | — |
| 2008-01-28 | $22.25 | $22.25 | 138,900 | — | — |
| 2008-01-25 | $21.22 | $21.22 | 82,600 | — | — |
| 2008-01-24 | $20.80 | $20.80 | 104,800 | — | — |
| 2008-01-23 | $20.76 | $20.76 | 210,600 | — | — |
| 2008-01-22 | $21.75 | $21.75 | 127,500 | — | — |
| 2008-01-18 | $20.98 | $20.98 | 94,200 | — | — |
| 2008-01-17 | $21.50 | $21.50 | 154,200 | — | — |
| 2008-01-16 | $22.00 | $22.00 | 219,600 | — | — |
| 2008-01-15 | $22.24 | $22.24 | 378,400 | — | — |
| 2008-01-14 | $21.09 | $21.09 | 321,100 | — | — |
| 2008-01-11 | $23.46 | $23.46 | 343,000 | — | — |
| 2008-01-10 | $25.93 | $25.93 | 121,600 | — | — |
| 2008-01-09 | $25.50 | $25.50 | 192,300 | — | — |
| 2008-01-08 | $25.96 | $25.96 | 127,600 | — | — |
| 2008-01-07 | $25.94 | $25.94 | 158,000 | — | — |
| 2008-01-04 | $25.22 | $25.22 | 255,200 | — | — |
| 2008-01-03 | $26.97 | $26.97 | 191,100 | — | — |
| 2008-01-02 | $26.28 | $26.28 | 166,300 | — | — |