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
- 1999-10-19 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 | $9.12 | $9.12 | 12,667 | — | — |
| 2008-12-30 | $9.24 | $9.24 | 29,850 | — | — |
| 2008-12-29 | $9.60 | $9.60 | 18,117 | — | — |
| 2008-12-26 | $9.48 | $9.48 | 23,667 | — | — |
| 2008-12-24 | $9.96 | $9.96 | 10,600 | — | — |
| 2008-12-23 | $10.44 | $10.44 | 24,733 | — | — |
| 2008-12-22 | $11.40 | $11.40 | 16,483 | — | — |
| 2008-12-19 | $11.16 | $11.16 | 32,383 | — | — |
| 2008-12-18 | $12.00 | $12.00 | 47,517 | — | — |
| 2008-12-17 | $12.00 | $12.00 | 113,750 | — | — |
| 2008-12-16 | $9.60 | $9.60 | 26,933 | — | — |
| 2008-12-15 | $10.50 | $10.50 | 68,783 | — | — |
| 2008-12-12 | $8.46 | $8.46 | 13,850 | — | — |
| 2008-12-11 | $8.58 | $8.58 | 18,033 | — | — |
| 2008-12-10 | $8.52 | $8.52 | 17,633 | — | — |
| 2008-12-09 | $8.70 | $8.70 | 31,017 | — | — |
| 2008-12-08 | $10.20 | $10.20 | 128,000 | — | — |
| 2008-12-05 | $7.68 | $7.68 | 45,800 | — | — |
| 2008-12-04 | $9.18 | $9.18 | 264,050 | — | — |
| 2008-12-03 | $5.82 | $5.82 | 12,600 | — | — |
| 2008-12-02 | $6.12 | $6.12 | 8,150 | — | — |
| 2008-12-01 | $6.06 | $6.06 | 20,183 | — | — |
| 2008-11-28 | $6.96 | $6.96 | 9,483 | — | — |
| 2008-11-26 | $6.66 | $6.66 | 17,367 | — | — |
| 2008-11-25 | $6.30 | $6.30 | 52,100 | — | — |
| 2008-11-24 | $10.50 | $10.50 | 110,983 | — | — |
| 2008-11-21 | $3.12 | $3.12 | 153,883 | — | — |
| 2008-11-20 | $2.52 | $2.52 | 188,450 | — | — |
| 2008-11-19 | $4.38 | $4.38 | 65,417 | — | — |
| 2008-11-18 | $6.06 | $6.06 | 14,583 | — | — |
| 2008-11-17 | $6.30 | $6.30 | 10,800 | — | — |
| 2008-11-14 | $6.30 | $6.30 | 7,950 | — | — |
| 2008-11-13 | $6.00 | $6.00 | 37,550 | — | — |
| 2008-11-12 | $6.90 | $6.90 | 6,850 | — | — |
| 2008-11-11 | $7.14 | $7.14 | 10,083 | — | — |
| 2008-11-10 | $7.56 | $7.56 | 4,367 | — | — |
| 2008-11-07 | $7.74 | $7.74 | 7,733 | — | — |
| 2008-11-06 | $7.92 | $7.92 | 12,800 | — | — |
| 2008-11-05 | $8.58 | $8.58 | 21,233 | — | — |
| 2008-11-04 | $8.52 | $8.52 | 12,883 | — | — |
| 2008-11-03 | $8.04 | $8.04 | 19,933 | — | — |
| 2008-10-31 | $7.74 | $7.74 | 29,067 | — | — |
| 2008-10-30 | $7.92 | $7.92 | 37,567 | — | — |
| 2008-10-29 | $8.76 | $8.76 | 71,100 | — | — |
| 2008-10-28 | $7.14 | $7.14 | 42,250 | — | — |
| 2008-10-27 | $5.40 | $5.40 | 75,383 | — | — |
| 2008-10-24 | $6.96 | $6.96 | 23,767 | — | — |
| 2008-10-23 | $7.14 | $7.14 | 58,000 | — | — |
| 2008-10-22 | $9.30 | $9.30 | 9,533 | — | — |
| 2008-10-21 | $9.90 | $9.90 | 9,817 | — | — |
| 2008-10-20 | $9.78 | $9.78 | 33,983 | — | — |
| 2008-10-17 | $9.42 | $9.42 | 15,500 | — | — |
| 2008-10-16 | $8.88 | $8.88 | 42,417 | — | — |
| 2008-10-15 | $10.86 | $10.86 | 50,017 | — | — |
| 2008-10-14 | $11.22 | $11.22 | 22,083 | — | — |
| 2008-10-13 | $10.80 | $10.80 | 21,750 | — | — |
| 2008-10-10 | $8.88 | $8.88 | 54,600 | — | — |
| 2008-10-09 | $9.48 | $9.48 | 21,883 | — | — |
| 2008-10-08 | $9.48 | $9.48 | 29,600 | — | — |
| 2008-10-07 | $9.84 | $9.84 | 69,517 | — | — |
| 2008-10-06 | $10.02 | $10.02 | 86,833 | — | — |
| 2008-10-03 | $11.34 | $11.34 | 9,150 | — | — |
| 2008-10-02 | $10.92 | $10.92 | 12,983 | — | — |
| 2008-10-01 | $11.46 | $11.46 | 27,317 | — | — |
| 2008-09-30 | $10.68 | $10.68 | 13,883 | — | — |
| 2008-09-29 | $10.08 | $10.08 | 18,233 | — | — |
| 2008-09-26 | $10.92 | $10.92 | 21,533 | — | — |
| 2008-09-25 | $10.92 | $10.92 | 31,383 | — | — |
| 2008-09-24 | $11.16 | $11.16 | 16,783 | — | — |
| 2008-09-23 | $11.46 | $11.46 | 22,533 | — | — |
| 2008-09-22 | $11.76 | $11.76 | 43,267 | — | — |
| 2008-09-19 | $11.64 | $11.64 | 39,867 | — | — |
| 2008-09-18 | $11.58 | $11.58 | 77,817 | — | — |
| 2008-09-17 | $10.56 | $10.56 | 32,533 | — | — |
| 2008-09-16 | $11.04 | $11.04 | 23,650 | — | — |
| 2008-09-15 | $11.22 | $11.22 | 23,383 | — | — |
| 2008-09-12 | $12.00 | $12.00 | 26,133 | — | — |
| 2008-09-11 | $12.18 | $12.18 | 79,517 | — | — |
| 2008-09-10 | $11.40 | $11.40 | 82,700 | — | — |
| 2008-09-09 | $13.92 | $13.92 | 20,467 | — | — |
| 2008-09-08 | $15.36 | $15.36 | 12,750 | — | — |
| 2008-09-05 | $15.48 | $15.48 | 27,567 | — | — |
| 2008-09-04 | $15.78 | $15.78 | 20,250 | — | — |
| 2008-09-03 | $16.56 | $16.56 | 26,317 | — | — |
| 2008-09-02 | $16.98 | $16.98 | 13,767 | — | — |
| 2008-08-29 | $17.64 | $17.64 | 11,833 | — | — |
| 2008-08-28 | $18.06 | $18.06 | 28,750 | — | — |
| 2008-08-27 | $18.78 | $18.78 | 130,400 | — | — |
| 2008-08-26 | $15.90 | $15.90 | 10,300 | — | — |
| 2008-08-25 | $16.20 | $16.20 | 6,883 | — | — |
| 2008-08-22 | $16.74 | $16.74 | 19,133 | — | — |
| 2008-08-21 | $16.74 | $16.74 | 3,117 | — | — |
| 2008-08-20 | $16.50 | $16.50 | 8,833 | — | — |
| 2008-08-19 | $16.80 | $16.80 | 17,117 | — | — |
| 2008-08-18 | $17.28 | $17.28 | 17,183 | — | — |
| 2008-08-15 | $17.04 | $17.04 | 17,667 | — | — |
| 2008-08-14 | $16.98 | $16.98 | 14,867 | — | — |
| 2008-08-13 | $16.56 | $16.56 | 6,383 | — | — |
| 2008-08-12 | $16.02 | $16.02 | 16,667 | — | — |
| 2008-08-11 | $16.44 | $16.44 | 16,083 | — | — |
| 2008-08-08 | $16.68 | $16.68 | 24,250 | — | — |
| 2008-08-07 | $17.16 | $17.16 | 14,433 | — | — |
| 2008-08-06 | $17.58 | $17.58 | 51,550 | — | — |
| 2008-08-05 | $17.28 | $17.28 | 13,133 | — | — |
| 2008-08-04 | $16.98 | $16.98 | 32,900 | — | — |
| 2008-08-01 | $19.08 | $19.08 | 55,850 | — | — |
| 2008-07-31 | $16.56 | $16.56 | 8,667 | — | — |
| 2008-07-30 | $16.68 | $16.68 | 7,767 | — | — |
| 2008-07-29 | $16.50 | $16.50 | 19,667 | — | — |
| 2008-07-28 | $16.74 | $16.74 | 23,300 | — | — |
| 2008-07-25 | $18.30 | $18.30 | 34,783 | — | — |
| 2008-07-24 | $20.88 | $20.88 | 18,100 | — | — |
| 2008-07-23 | $20.76 | $20.76 | 18,217 | — | — |
| 2008-07-22 | $20.16 | $20.16 | 9,067 | — | — |
| 2008-07-21 | $19.74 | $19.74 | 6,183 | — | — |
| 2008-07-18 | $19.74 | $19.74 | 4,717 | — | — |
| 2008-07-17 | $19.86 | $19.86 | 8,250 | — | — |
| 2008-07-16 | $19.56 | $19.56 | 13,200 | — | — |
| 2008-07-15 | $19.20 | $19.20 | 13,350 | — | — |
| 2008-07-14 | $19.20 | $19.20 | 15,500 | — | — |
| 2008-07-11 | $19.02 | $19.02 | 9,250 | — | — |
| 2008-07-10 | $19.56 | $19.56 | 8,300 | — | — |
| 2008-07-09 | $19.50 | $19.50 | 18,767 | — | — |
| 2008-07-08 | $19.50 | $19.50 | 14,917 | — | — |
| 2008-07-07 | $18.60 | $18.60 | 47,367 | — | — |
| 2008-07-03 | $18.96 | $18.96 | 20,100 | — | — |
| 2008-07-02 | $21.24 | $21.24 | 11,583 | — | — |
| 2008-07-01 | $21.96 | $21.96 | 17,983 | — | — |
| 2008-06-30 | $23.04 | $23.04 | 56,817 | — | — |
| 2008-06-27 | $22.74 | $22.74 | 51,033 | — | — |
| 2008-06-26 | $25.08 | $25.08 | 77,700 | — | — |
| 2008-06-25 | $23.28 | $23.28 | 25,633 | — | — |
| 2008-06-24 | $22.62 | $22.62 | 12,833 | — | — |
| 2008-06-23 | $23.40 | $23.40 | 11,667 | — | — |
| 2008-06-20 | $23.88 | $23.88 | 27,933 | — | — |
| 2008-06-19 | $24.60 | $24.60 | 8,667 | — | — |
| 2008-06-18 | $24.84 | $24.84 | 7,867 | — | — |
| 2008-06-17 | $24.90 | $24.90 | 8,767 | — | — |
| 2008-06-16 | $25.02 | $25.02 | 19,933 | — | — |
| 2008-06-13 | $24.90 | $24.90 | 8,767 | — | — |
| 2008-06-12 | $24.90 | $24.90 | 5,633 | — | — |
| 2008-06-11 | $24.96 | $24.96 | 38,083 | — | — |
| 2008-06-10 | $25.68 | $25.68 | 25,383 | — | — |
| 2008-06-09 | $26.70 | $26.70 | 18,733 | — | — |
| 2008-06-06 | $27.90 | $27.90 | 10,517 | — | — |
| 2008-06-05 | $28.68 | $28.68 | 15,233 | — | — |
| 2008-06-04 | $28.32 | $28.32 | 13,933 | — | — |
| 2008-06-03 | $28.62 | $28.62 | 7,417 | — | — |
| 2008-06-02 | $29.10 | $29.10 | 11,733 | — | — |
| 2008-05-30 | $29.34 | $29.34 | 28,600 | — | — |
| 2008-05-29 | $29.52 | $29.52 | 18,900 | — | — |
| 2008-05-28 | $29.70 | $29.70 | 12,233 | — | — |
| 2008-05-27 | $29.82 | $29.82 | 6,233 | — | — |
| 2008-05-23 | $29.76 | $29.76 | 30,967 | — | — |
| 2008-05-22 | $31.20 | $31.20 | 39,183 | — | — |
| 2008-05-21 | $28.98 | $28.98 | 10,933 | — | — |
| 2008-05-20 | $28.86 | $28.86 | 8,800 | — | — |
| 2008-05-19 | $29.58 | $29.58 | 13,767 | — | — |
| 2008-05-16 | $29.22 | $29.22 | 15,083 | — | — |
| 2008-05-15 | $29.28 | $29.28 | 11,400 | — | — |
| 2008-05-14 | $29.22 | $29.22 | 17,833 | — | — |
| 2008-05-13 | $29.16 | $29.16 | 10,533 | — | — |
| 2008-05-12 | $29.58 | $29.58 | 35,417 | — | — |
| 2008-05-09 | $28.80 | $28.80 | 23,767 | — | — |
| 2008-05-08 | $28.14 | $28.14 | 54,900 | — | — |
| 2008-05-07 | $30.12 | $30.12 | 79,083 | — | — |
| 2008-05-06 | $30.90 | $30.90 | 17,267 | — | — |
| 2008-05-05 | $30.54 | $30.54 | 14,650 | — | — |
| 2008-05-02 | $30.48 | $30.48 | 26,467 | — | — |
| 2008-05-01 | $29.82 | $29.82 | 19,567 | — | — |
| 2008-04-30 | $30.60 | $30.60 | 15,700 | — | — |
| 2008-04-29 | $30.36 | $30.36 | 13,133 | — | — |
| 2008-04-28 | $30.42 | $30.42 | 36,100 | — | — |
| 2008-04-25 | $28.74 | $28.74 | 11,567 | — | — |
| 2008-04-24 | $28.98 | $28.98 | 12,467 | — | — |
| 2008-04-23 | $28.14 | $28.14 | 21,017 | — | — |
| 2008-04-22 | $28.38 | $28.38 | 10,467 | — | — |
| 2008-04-21 | $29.40 | $29.40 | 10,650 | — | — |
| 2008-04-18 | $29.04 | $29.04 | 31,550 | — | — |
| 2008-04-17 | $28.26 | $28.26 | 14,033 | — | — |
| 2008-04-16 | $27.84 | $27.84 | 28,867 | — | — |
| 2008-04-15 | $27.42 | $27.42 | 12,417 | — | — |
| 2008-04-14 | $27.48 | $27.48 | 25,800 | — | — |
| 2008-04-11 | $29.22 | $29.22 | 42,700 | — | — |
| 2008-04-10 | $28.08 | $28.08 | 11,433 | — | — |
| 2008-04-09 | $27.84 | $27.84 | 9,600 | — | — |
| 2008-04-08 | $28.26 | $28.26 | 5,933 | — | — |
| 2008-04-07 | $28.38 | $28.38 | 17,250 | — | — |
| 2008-04-04 | $28.50 | $28.50 | 27,150 | — | — |
| 2008-04-03 | $27.12 | $27.12 | 50,150 | — | — |
| 2008-04-02 | $28.56 | $28.56 | 15,300 | — | — |
| 2008-04-01 | $29.16 | $29.16 | 29,367 | — | — |
| 2008-03-31 | $26.76 | $26.76 | 7,017 | — | — |
| 2008-03-28 | $26.58 | $26.58 | 23,100 | — | — |
| 2008-03-27 | $25.44 | $25.44 | 42,933 | — | — |
| 2008-03-26 | $25.80 | $25.80 | 11,383 | — | — |
| 2008-03-25 | $25.14 | $25.14 | 12,550 | — | — |
| 2008-03-24 | $24.90 | $24.90 | 24,483 | — | — |
| 2008-03-20 | $24.00 | $24.00 | 10,217 | — | — |
| 2008-03-19 | $24.00 | $24.00 | 14,083 | — | — |
| 2008-03-18 | $24.24 | $24.24 | 28,967 | — | — |
| 2008-03-17 | $24.06 | $24.06 | 29,867 | — | — |
| 2008-03-14 | $24.18 | $24.18 | 23,867 | — | — |
| 2008-03-13 | $25.20 | $25.20 | 21,617 | — | — |
| 2008-03-12 | $25.02 | $25.02 | 16,117 | — | — |
| 2008-03-11 | $25.44 | $25.44 | 22,033 | — | — |
| 2008-03-10 | $25.32 | $25.32 | 22,383 | — | — |
| 2008-03-07 | $26.46 | $26.46 | 30,567 | — | — |
| 2008-03-06 | $27.48 | $27.48 | 22,583 | — | — |
| 2008-03-05 | $26.94 | $26.94 | 15,017 | — | — |
| 2008-03-04 | $27.00 | $27.00 | 25,600 | — | — |
| 2008-03-03 | $27.66 | $27.66 | 18,933 | — | — |
| 2008-02-29 | $28.20 | $28.20 | 16,200 | — | — |
| 2008-02-28 | $29.58 | $29.58 | 26,450 | — | — |
| 2008-02-27 | $28.92 | $28.92 | 12,050 | — | — |
| 2008-02-26 | $28.68 | $28.68 | 17,400 | — | — |
| 2008-02-25 | $28.44 | $28.44 | 9,783 | — | — |
| 2008-02-22 | $28.14 | $28.14 | 25,200 | — | — |
| 2008-02-21 | $28.68 | $28.68 | 28,467 | — | — |
| 2008-02-20 | $28.26 | $28.26 | 27,033 | — | — |
| 2008-02-19 | $29.10 | $29.10 | 20,650 | — | — |
| 2008-02-15 | $28.44 | $28.44 | 14,867 | — | — |
| 2008-02-14 | $28.50 | $28.50 | 10,950 | — | — |
| 2008-02-13 | $28.56 | $28.56 | 20,467 | — | — |
| 2008-02-12 | $28.74 | $28.74 | 16,283 | — | — |
| 2008-02-11 | $28.98 | $28.98 | 16,800 | — | — |
| 2008-02-08 | $29.28 | $29.28 | 16,817 | — | — |
| 2008-02-07 | $29.22 | $29.22 | 13,367 | — | — |
| 2008-02-06 | $29.22 | $29.22 | 15,633 | — | — |
| 2008-02-05 | $29.88 | $29.88 | 24,617 | — | — |
| 2008-02-04 | $31.20 | $31.20 | 35,133 | — | — |
| 2008-02-01 | $31.50 | $31.50 | 55,417 | — | — |
| 2008-01-31 | $28.68 | $28.68 | 31,517 | — | — |
| 2008-01-30 | $28.38 | $28.38 | 15,967 | — | — |
| 2008-01-29 | $28.50 | $28.50 | 28,950 | — | — |
| 2008-01-28 | $27.18 | $27.18 | 19,967 | — | — |
| 2008-01-25 | $27.96 | $27.96 | 29,617 | — | — |
| 2008-01-24 | $27.60 | $27.60 | 32,283 | — | — |
| 2008-01-23 | $27.72 | $27.72 | 34,267 | — | — |
| 2008-01-22 | $28.50 | $28.50 | 80,350 | — | — |
| 2008-01-18 | $26.76 | $26.76 | 33,700 | — | — |
| 2008-01-17 | $26.88 | $26.88 | 35,883 | — | — |
| 2008-01-16 | $27.00 | $27.00 | 43,383 | — | — |
| 2008-01-15 | $28.08 | $28.08 | 39,717 | — | — |
| 2008-01-14 | $29.34 | $29.34 | 31,217 | — | — |
| 2008-01-11 | $28.20 | $28.20 | 44,200 | — | — |
| 2008-01-10 | $28.38 | $28.38 | 125,567 | — | — |
| 2008-01-09 | $27.42 | $27.42 | 99,200 | — | — |
| 2008-01-08 | $29.76 | $29.76 | 22,383 | — | — |
| 2008-01-07 | $30.24 | $30.24 | 26,067 | — | — |
| 2008-01-04 | $30.18 | $30.18 | 35,433 | — | — |
| 2008-01-03 | $31.20 | $31.20 | 24,717 | — | — |
| 2008-01-02 | $31.14 | $31.14 | 23,733 | — | — |