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
- 1986-11-19 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 | $7.74 | $43.06 | 431,649 | — | — |
| 2008-12-30 | $7.46 | $41.52 | 362,056 | — | — |
| 2008-12-29 | $7.22 | $40.19 | 231,651 | — | — |
| 2008-12-26 | $7.39 | $41.11 | 197,505 | — | — |
| 2008-12-24 | $7.27 | $40.45 | 114,254 | — | — |
| 2008-12-23 | $7.08 | $39.42 | 266,339 | — | — |
| 2008-12-22 | $7.28 | $40.50 | 256,041 | — | — |
| 2008-12-19 | $7.36 | $40.96 | 187,207 | — | — |
| 2008-12-18 | $7.12 | $39.63 | 213,006 | — | — |
| 2008-12-17 | $7.17 | $39.88 | 207,261 | — | — |
| 2008-12-16 | $7.08 | $39.37 | 188,291 | — | — |
| 2008-12-15 | $6.63 | $36.90 | 163,359 | — | — |
| 2008-12-12 | $6.87 | $38.24 | 164,660 | — | — |
| 2008-12-11 | $6.83 | $37.98 | 135,175 | — | — |
| 2008-12-10 | $7.03 | $39.11 | 247,586 | — | — |
| 2008-12-09 | $7.09 | $39.47 | 212,030 | — | — |
| 2008-12-08 | $7.17 | $39.88 | 302,002 | — | — |
| 2008-12-05 | $6.85 | $38.14 | 386,771 | — | — |
| 2008-12-04 | $6.72 | $37.37 | 229,158 | — | — |
| 2008-12-03 | $6.89 | $36.39 | 191,434 | — | — |
| 2008-12-02 | $6.85 | $36.15 | 172,898 | — | — |
| 2008-12-01 | $6.61 | $34.93 | 254,090 | — | — |
| 2008-11-28 | $7.38 | $38.97 | 95,609 | — | — |
| 2008-11-26 | $6.98 | $36.88 | 179,510 | — | — |
| 2008-11-25 | $6.59 | $34.78 | 188,833 | — | — |
| 2008-11-24 | $6.44 | $34.00 | 295,173 | — | — |
| 2008-11-21 | $5.65 | $29.86 | 482,163 | — | — |
| 2008-11-20 | $5.30 | $28.01 | 520,645 | — | — |
| 2008-11-19 | $6.37 | $33.61 | 233,060 | — | — |
| 2008-11-18 | $7.38 | $38.97 | 173,223 | — | — |
| 2008-11-17 | $7.52 | $39.70 | 295,390 | — | — |
| 2008-11-14 | $7.70 | $40.68 | 177,342 | — | — |
| 2008-11-13 | $7.69 | $40.63 | 315,119 | — | — |
| 2008-11-12 | $7.59 | $40.09 | 226,556 | — | — |
| 2008-11-11 | $8.12 | $42.87 | 98,536 | — | — |
| 2008-11-10 | $8.33 | $43.99 | 185,906 | — | — |
| 2008-11-07 | $8.36 | $44.14 | 129,972 | — | — |
| 2008-11-06 | $8.36 | $44.14 | 258,534 | — | — |
| 2008-11-05 | $8.78 | $46.38 | 146,340 | — | — |
| 2008-11-04 | $9.17 | $48.42 | 294,414 | — | — |
| 2008-11-03 | $8.97 | $47.35 | 168,020 | — | — |
| 2008-10-31 | $8.91 | $47.06 | 189,808 | — | — |
| 2008-10-30 | $8.65 | $45.70 | 142,112 | — | — |
| 2008-10-29 | $8.63 | $45.55 | 130,947 | — | — |
| 2008-10-28 | $7.92 | $41.85 | 219,076 | — | — |
| 2008-10-27 | $7.71 | $40.73 | 194,795 | — | — |
| 2008-10-24 | $8.07 | $42.63 | 194,795 | — | — |
| 2008-10-23 | $8.79 | $46.43 | 162,275 | — | — |
| 2008-10-22 | $9.11 | $48.13 | 121,300 | — | — |
| 2008-10-21 | $9.59 | $50.67 | 167,044 | — | — |
| 2008-10-20 | $9.76 | $51.54 | 208,345 | — | — |
| 2008-10-17 | $9.47 | $50.03 | 248,670 | — | — |
| 2008-10-16 | $9.11 | $48.08 | 172,573 | — | — |
| 2008-10-15 | $8.72 | $46.04 | 159,890 | — | — |
| 2008-10-14 | $9.53 | $50.32 | 297,450 | — | — |
| 2008-10-13 | $9.27 | $48.96 | 91,381 | — | — |
| 2008-10-10 | $8.44 | $44.58 | 770,832 | — | — |
| 2008-10-09 | $8.62 | $45.50 | 346,663 | — | — |
| 2008-10-08 | $9.31 | $49.16 | 543,626 | — | — |
| 2008-10-07 | $10.15 | $53.59 | 364,766 | — | — |
| 2008-10-06 | $10.61 | $56.02 | 536,688 | — | — |
| 2008-10-03 | $11.68 | $61.68 | 97,126 | — | — |
| 2008-10-02 | $12.20 | $64.40 | 191,976 | — | — |
| 2008-10-01 | $12.43 | $65.62 | 104,931 | — | — |
| 2008-09-30 | $12.29 | $64.89 | 174,632 | — | — |
| 2008-09-29 | $11.65 | $61.53 | 216,908 | — | — |
| 2008-09-26 | $12.98 | $68.54 | 152,627 | — | — |
| 2008-09-25 | $13.09 | $69.13 | 134,524 | — | — |
| 2008-09-24 | $13.24 | $69.91 | 93,549 | — | — |
| 2008-09-23 | $13.65 | $72.10 | 167,803 | — | — |
| 2008-09-22 | $13.48 | $71.18 | 99,620 | — | — |
| 2008-09-19 | $13.84 | $73.08 | 165,960 | — | — |
| 2008-09-18 | $12.84 | $67.81 | 283,141 | — | — |
| 2008-09-17 | $12.55 | $66.25 | 191,434 | — | — |
| 2008-09-16 | $13.15 | $69.42 | 224,605 | — | — |
| 2008-09-15 | $13.59 | $71.76 | 165,852 | — | — |
| 2008-09-12 | $14.23 | $75.17 | 85,636 | — | — |
| 2008-09-11 | $14.23 | $75.17 | 129,972 | — | — |
| 2008-09-10 | $14.41 | $76.10 | 105,148 | — | — |
| 2008-09-09 | $14.54 | $76.78 | 118,264 | — | — |
| 2008-09-08 | $15.02 | $79.31 | 111,435 | — | — |
| 2008-09-05 | $14.88 | $78.58 | 136,367 | — | — |
| 2008-09-04 | $14.82 | $78.24 | 206,502 | — | — |
| 2008-09-03 | $15.50 | $79.80 | 143,088 | — | — |
| 2008-09-02 | $15.45 | $79.56 | 124,552 | — | — |
| 2008-08-29 | $15.39 | $79.23 | 77,723 | — | — |
| 2008-08-28 | $15.45 | $79.56 | 135,175 | — | — |
| 2008-08-27 | $15.15 | $77.99 | 83,468 | — | — |
| 2008-08-26 | $15.06 | $77.52 | 90,297 | — | — |
| 2008-08-25 | $14.94 | $76.95 | 118,915 | — | — |
| 2008-08-22 | $15.27 | $78.61 | 81,083 | — | — |
| 2008-08-21 | $15.06 | $77.57 | 68,942 | — | — |
| 2008-08-20 | $15.14 | $77.95 | 188,399 | — | — |
| 2008-08-19 | $14.98 | $77.14 | 80,433 | — | — |
| 2008-08-18 | $15.15 | $77.99 | 134,958 | — | — |
| 2008-08-15 | $15.31 | $78.85 | 99,294 | — | — |
| 2008-08-14 | $15.23 | $78.42 | 85,961 | — | — |
| 2008-08-13 | $15.02 | $77.33 | 107,099 | — | — |
| 2008-08-12 | $15.15 | $77.99 | 121,083 | — | — |
| 2008-08-11 | $14.94 | $76.95 | 90,189 | — | — |
| 2008-08-08 | $14.73 | $75.86 | 100,812 | — | — |
| 2008-08-07 | $14.38 | $74.05 | 82,601 | — | — |
| 2008-08-06 | $14.71 | $75.76 | 69,918 | — | — |
| 2008-08-05 | $14.61 | $75.24 | 125,310 | — | — |
| 2008-08-04 | $14.11 | $72.67 | 103,739 | — | — |
| 2008-08-01 | $14.36 | $73.96 | 77,614 | — | — |
| 2008-07-31 | $14.46 | $74.48 | 87,479 | — | — |
| 2008-07-30 | $14.55 | $74.91 | 106,232 | — | — |
| 2008-07-29 | $14.23 | $73.29 | 100,162 | — | — |
| 2008-07-28 | $14.08 | $72.48 | 102,980 | — | — |
| 2008-07-25 | $14.20 | $73.10 | 118,590 | — | — |
| 2008-07-24 | $14.23 | $73.24 | 92,682 | — | — |
| 2008-07-23 | $14.46 | $74.48 | 165,093 | — | — |
| 2008-07-22 | $14.29 | $73.58 | 191,868 | — | — |
| 2008-07-21 | $13.84 | $71.25 | 67,967 | — | — |
| 2008-07-18 | $13.93 | $71.72 | 236,312 | — | — |
| 2008-07-17 | $13.76 | $70.87 | 129,863 | — | — |
| 2008-07-16 | $13.19 | $67.92 | 183,846 | — | — |
| 2008-07-15 | $12.76 | $65.69 | 234,252 | — | — |
| 2008-07-14 | $13.06 | $67.26 | 164,768 | — | — |
| 2008-07-11 | $13.09 | $67.40 | 203,900 | — | — |
| 2008-07-10 | $13.25 | $68.21 | 179,077 | — | — |
| 2008-07-09 | $13.28 | $68.40 | 148,942 | — | — |
| 2008-07-08 | $13.54 | $69.73 | 263,195 | — | — |
| 2008-07-07 | $13.39 | $68.97 | 151,868 | — | — |
| 2008-07-03 | $13.80 | $71.06 | 120,107 | — | — |
| 2008-07-02 | $13.99 | $72.06 | 159,565 | — | — |
| 2008-07-01 | $14.42 | $74.24 | 132,465 | — | — |
| 2008-06-30 | $14.46 | $74.48 | 97,777 | — | — |
| 2008-06-27 | $14.58 | $75.10 | 107,641 | — | — |
| 2008-06-26 | $14.77 | $76.05 | 117,722 | — | — |
| 2008-06-25 | $15.10 | $77.76 | 145,256 | — | — |
| 2008-06-24 | $15.21 | $78.33 | 118,373 | — | — |
| 2008-06-23 | $15.38 | $79.18 | 124,768 | — | — |
| 2008-06-20 | $15.43 | $79.47 | 102,221 | — | — |
| 2008-06-19 | $15.64 | $80.51 | 78,156 | — | — |
| 2008-06-18 | $15.67 | $80.70 | 114,470 | — | — |
| 2008-06-17 | $15.76 | $81.13 | 79,349 | — | — |
| 2008-06-16 | $15.75 | $81.08 | 71,652 | — | — |
| 2008-06-13 | $15.59 | $80.27 | 100,270 | — | — |
| 2008-06-12 | $15.51 | $79.85 | 67,533 | — | — |
| 2008-06-11 | $15.49 | $79.75 | 99,186 | — | — |
| 2008-06-10 | $15.69 | $80.80 | 88,888 | — | — |
| 2008-06-09 | $15.88 | $81.75 | 112,302 | — | — |
| 2008-06-06 | $15.96 | $82.17 | 128,671 | — | — |
| 2008-06-05 | $16.37 | $84.26 | 80,541 | — | — |
| 2008-06-04 | $16.15 | $83.17 | 181,136 | — | — |
| 2008-06-03 | $16.80 | $84.36 | 170,296 | — | — |
| 2008-06-02 | $16.81 | $84.40 | 182,112 | — | — |
| 2008-05-30 | $17.02 | $85.47 | 93,007 | — | — |
| 2008-05-29 | $16.86 | $84.68 | 136,367 | — | — |
| 2008-05-28 | $16.68 | $83.76 | 152,194 | — | — |
| 2008-05-27 | $16.41 | $82.41 | 138,644 | — | — |
| 2008-05-23 | $16.12 | $80.93 | 107,966 | — | — |
| 2008-05-22 | $16.23 | $81.49 | 60,487 | — | — |
| 2008-05-21 | $16.02 | $80.47 | 99,294 | — | — |
| 2008-05-20 | $16.26 | $81.67 | 103,847 | — | — |
| 2008-05-19 | $16.37 | $82.18 | 139,186 | — | — |
| 2008-05-16 | $16.39 | $82.32 | 134,524 | — | — |
| 2008-05-15 | $16.25 | $81.58 | 96,693 | — | — |
| 2008-05-14 | $15.90 | $79.86 | 148,183 | — | — |
| 2008-05-13 | $15.69 | $78.80 | 80,758 | — | — |
| 2008-05-12 | $15.60 | $78.34 | 108,508 | — | — |
| 2008-05-09 | $15.44 | $77.55 | 78,048 | — | — |
| 2008-05-08 | $15.39 | $77.27 | 91,381 | — | — |
| 2008-05-07 | $15.43 | $77.50 | 97,018 | — | — |
| 2008-05-06 | $15.69 | $78.80 | 82,384 | — | — |
| 2008-05-05 | $15.63 | $78.47 | 69,484 | — | — |
| 2008-05-02 | $15.69 | $78.80 | 106,991 | — | — |
| 2008-05-01 | $15.64 | $78.52 | 134,308 | — | — |
| 2008-04-30 | $15.46 | $77.64 | 168,237 | — | — |
| 2008-04-29 | $15.54 | $78.01 | 75,230 | — | — |
| 2008-04-28 | $15.55 | $78.10 | 91,923 | — | — |
| 2008-04-25 | $15.42 | $77.46 | 119,348 | — | — |
| 2008-04-24 | $15.31 | $76.90 | 109,376 | — | — |
| 2008-04-23 | $15.18 | $76.25 | 141,028 | — | — |
| 2008-04-22 | $15.07 | $75.70 | 96,910 | — | — |
| 2008-04-21 | $15.26 | $76.62 | 102,113 | — | — |
| 2008-04-18 | $15.13 | $75.97 | 120,758 | — | — |
| 2008-04-17 | $14.79 | $74.26 | 109,376 | — | — |
| 2008-04-16 | $14.77 | $74.17 | 109,267 | — | — |
| 2008-04-15 | $14.26 | $71.62 | 90,839 | — | — |
| 2008-04-14 | $14.23 | $71.43 | 90,514 | — | — |
| 2008-04-11 | $14.44 | $72.50 | 119,457 | — | — |
| 2008-04-10 | $14.83 | $74.49 | 79,566 | — | — |
| 2008-04-09 | $14.78 | $74.21 | 109,159 | — | — |
| 2008-04-08 | $15.04 | $75.51 | 75,121 | — | — |
| 2008-04-07 | $15.12 | $75.93 | 94,958 | — | — |
| 2008-04-04 | $15.18 | $76.25 | 93,549 | — | — |
| 2008-04-03 | $15.12 | $75.93 | 108,508 | — | — |
| 2008-04-02 | $15.04 | $75.51 | 129,755 | — | — |
| 2008-04-01 | $15.07 | $75.70 | 225,364 | — | — |
| 2008-03-31 | $14.46 | $72.64 | 117,939 | — | — |
| 2008-03-28 | $14.32 | $71.90 | 102,438 | — | — |
| 2008-03-27 | $14.54 | $73.01 | 121,625 | — | — |
| 2008-03-26 | $14.59 | $73.29 | 163,901 | — | — |
| 2008-03-25 | $14.57 | $73.15 | 150,459 | — | — |
| 2008-03-24 | $14.44 | $72.50 | 170,188 | — | — |
| 2008-03-20 | $14.06 | $70.60 | 122,058 | — | — |
| 2008-03-19 | $13.69 | $68.75 | 137,885 | — | — |
| 2008-03-18 | $14.02 | $70.41 | 145,039 | — | — |
| 2008-03-17 | $13.45 | $67.54 | 200,540 | — | — |
| 2008-03-14 | $13.84 | $69.49 | 152,519 | — | — |
| 2008-03-13 | $14.20 | $71.29 | 149,809 | — | — |
| 2008-03-12 | $14.11 | $70.88 | 95,717 | — | — |
| 2008-03-11 | $14.08 | $70.69 | 123,793 | — | — |
| 2008-03-10 | $13.54 | $68.01 | 164,118 | — | — |
| 2008-03-07 | $14.08 | $70.69 | 131,814 | — | — |
| 2008-03-06 | $14.30 | $71.80 | 88,021 | — | — |
| 2008-03-05 | $14.63 | $73.47 | 89,538 | — | — |
| 2008-03-04 | $14.78 | $74.21 | 146,015 | — | — |
| 2008-03-03 | $15.10 | $73.66 | 110,568 | — | — |
| 2008-02-29 | $15.22 | $74.24 | 104,931 | — | — |
| 2008-02-28 | $15.57 | $75.95 | 108,400 | — | — |
| 2008-02-27 | $15.64 | $76.27 | 108,400 | — | — |
| 2008-02-26 | $15.65 | $76.31 | 107,858 | — | — |
| 2008-02-25 | $15.51 | $75.64 | 130,947 | — | — |
| 2008-02-22 | $15.28 | $74.51 | 106,449 | — | — |
| 2008-02-21 | $15.29 | $74.56 | 100,704 | — | — |
| 2008-02-20 | $15.09 | $73.61 | 84,660 | — | — |
| 2008-02-19 | $14.85 | $72.44 | 100,162 | — | — |
| 2008-02-15 | $14.86 | $72.49 | 137,451 | — | — |
| 2008-02-14 | $15.06 | $73.48 | 114,796 | — | — |
| 2008-02-13 | $15.58 | $76.00 | 115,554 | — | — |
| 2008-02-12 | $15.48 | $75.50 | 131,598 | — | — |
| 2008-02-11 | $15.36 | $74.92 | 99,078 | — | — |
| 2008-02-08 | $15.41 | $75.14 | 98,210 | — | — |
| 2008-02-07 | $15.29 | $74.56 | 120,432 | — | — |
| 2008-02-06 | $15.20 | $74.15 | 139,944 | — | — |
| 2008-02-05 | $15.30 | $74.60 | 113,603 | — | — |
| 2008-02-04 | $15.68 | $76.49 | 111,544 | — | — |
| 2008-02-01 | $15.75 | $76.81 | 137,776 | — | — |
| 2008-01-31 | $15.50 | $75.59 | 186,448 | — | — |
| 2008-01-30 | $15.22 | $74.24 | 150,784 | — | — |
| 2008-01-29 | $15.12 | $73.75 | 128,020 | — | — |
| 2008-01-28 | $14.71 | $71.77 | 131,381 | — | — |
| 2008-01-25 | $14.39 | $70.19 | 134,633 | — | — |
| 2008-01-24 | $14.47 | $70.60 | 160,540 | — | — |
| 2008-01-23 | $14.27 | $69.61 | 237,613 | — | — |
| 2008-01-22 | $13.98 | $68.17 | 391,649 | — | — |
| 2008-01-18 | $14.11 | $68.80 | 264,821 | — | — |
| 2008-01-17 | $14.36 | $70.06 | 224,171 | — | — |
| 2008-01-16 | $14.81 | $72.22 | 271,650 | — | — |
| 2008-01-15 | $14.94 | $72.85 | 210,730 | — | — |
| 2008-01-14 | $15.48 | $75.50 | 124,443 | — | — |
| 2008-01-11 | $15.42 | $75.19 | 157,180 | — | — |
| 2008-01-10 | $15.74 | $76.76 | 190,459 | — | — |
| 2008-01-09 | $15.83 | $77.21 | 190,676 | — | — |
| 2008-01-08 | $15.87 | $77.39 | 140,053 | — | — |
| 2008-01-07 | $16.18 | $78.92 | 144,822 | — | — |
| 2008-01-04 | $16.33 | $79.64 | 138,969 | — | — |
| 2008-01-03 | $16.73 | $81.62 | 90,622 | — | — |
| 2008-01-02 | $16.73 | $81.58 | 104,064 | — | — |