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
- 1988-07-14 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 | $8.67 | $11.54 | 205,100 | — | — |
| 2008-12-30 | $8.31 | $11.06 | 125,200 | — | — |
| 2008-12-29 | $8.44 | $11.24 | 175,000 | — | — |
| 2008-12-26 | $8.38 | $11.16 | 129,800 | — | — |
| 2008-12-24 | $8.42 | $11.21 | 75,000 | — | — |
| 2008-12-23 | $8.32 | $11.08 | 198,300 | — | — |
| 2008-12-22 | $8.30 | $11.05 | 147,300 | — | — |
| 2008-12-19 | $8.25 | $10.98 | 352,600 | — | — |
| 2008-12-18 | $8.59 | $11.44 | 752,900 | — | — |
| 2008-12-17 | $8.94 | $11.90 | 325,600 | — | — |
| 2008-12-16 | $9.02 | $12.01 | 341,000 | — | — |
| 2008-12-15 | $8.68 | $11.56 | 218,900 | — | — |
| 2008-12-12 | $8.49 | $11.30 | 261,600 | — | — |
| 2008-12-11 | $8.52 | $11.34 | 171,300 | — | — |
| 2008-12-10 | $8.42 | $11.21 | 229,100 | — | — |
| 2008-12-09 | $8.28 | $11.02 | 177,100 | — | — |
| 2008-12-08 | $8.87 | $11.81 | 274,600 | — | — |
| 2008-12-05 | $8.51 | $11.33 | 402,100 | — | — |
| 2008-12-04 | $8.05 | $10.72 | 333,400 | — | — |
| 2008-12-03 | $8.21 | $10.93 | 251,200 | — | — |
| 2008-12-02 | $8.41 | $11.20 | 391,400 | — | — |
| 2008-12-01 | $7.11 | $9.47 | 746,400 | — | — |
| 2008-11-28 | $7.83 | $10.42 | 219,900 | — | — |
| 2008-11-26 | $7.82 | $10.41 | 300,700 | — | — |
| 2008-11-25 | $8.49 | $11.30 | 651,600 | — | — |
| 2008-11-24 | $9.07 | $12.08 | 191,300 | — | — |
| 2008-11-21 | $9.17 | $12.21 | 180,800 | — | — |
| 2008-11-20 | $7.94 | $10.57 | 553,400 | — | — |
| 2008-11-19 | $8.60 | $11.45 | 460,900 | — | — |
| 2008-11-18 | $9.55 | $12.71 | 451,300 | — | — |
| 2008-11-17 | $9.12 | $12.14 | 174,000 | — | — |
| 2008-11-14 | $9.58 | $12.75 | 145,000 | — | — |
| 2008-11-13 | $10.44 | $13.90 | 230,400 | — | — |
| 2008-11-12 | $10.19 | $13.57 | 140,300 | — | — |
| 2008-11-11 | $11.44 | $15.23 | 104,300 | — | — |
| 2008-11-10 | $11.77 | $15.67 | 512,400 | — | — |
| 2008-11-07 | $12.69 | $16.89 | 185,400 | — | — |
| 2008-11-06 | $11.37 | $15.14 | 316,400 | — | — |
| 2008-11-05 | $11.66 | $15.52 | 849,900 | — | — |
| 2008-11-04 | $12.22 | $16.27 | 463,100 | — | — |
| 2008-11-03 | $10.31 | $13.73 | 294,700 | — | — |
| 2008-10-31 | $10.18 | $13.55 | 780,000 | — | — |
| 2008-10-30 | $10.92 | $14.54 | 432,200 | — | — |
| 2008-10-29 | $10.76 | $14.33 | 401,900 | — | — |
| 2008-10-28 | $11.06 | $14.72 | 262,500 | — | — |
| 2008-10-27 | $10.26 | $13.66 | 212,300 | — | — |
| 2008-10-24 | $11.37 | $15.14 | 136,500 | — | — |
| 2008-10-23 | $12.23 | $16.28 | 312,100 | — | — |
| 2008-10-22 | $12.18 | $16.22 | 569,900 | — | — |
| 2008-10-21 | $12.87 | $17.13 | 287,900 | — | — |
| 2008-10-20 | $13.69 | $18.23 | 486,800 | — | — |
| 2008-10-17 | $13.00 | $17.31 | 594,500 | — | — |
| 2008-10-16 | $14.07 | $18.73 | 526,300 | — | — |
| 2008-10-15 | $14.15 | $18.84 | 339,800 | — | — |
| 2008-10-14 | $14.80 | $19.70 | 649,600 | — | — |
| 2008-10-13 | $15.11 | $20.12 | 145,800 | — | — |
| 2008-10-10 | $14.70 | $19.57 | 298,800 | — | — |
| 2008-10-09 | $15.45 | $20.57 | 192,200 | — | — |
| 2008-10-08 | $16.24 | $21.62 | 152,600 | — | — |
| 2008-10-07 | $16.80 | $22.37 | 195,900 | — | — |
| 2008-10-06 | $18.00 | $23.96 | 275,300 | — | — |
| 2008-10-03 | $18.52 | $24.66 | 166,300 | — | — |
| 2008-10-02 | $20.08 | $26.73 | 213,700 | — | — |
| 2008-10-01 | $20.59 | $27.41 | 280,100 | — | — |
| 2008-09-30 | $23.38 | $31.13 | 194,000 | — | — |
| 2008-09-29 | $21.10 | $28.09 | 235,800 | — | — |
| 2008-09-26 | $23.33 | $31.06 | 204,500 | — | — |
| 2008-09-25 | $23.95 | $31.89 | 819,700 | — | — |
| 2008-09-24 | $25.24 | $33.60 | 486,300 | — | — |
| 2008-09-23 | $24.50 | $32.36 | 111,000 | — | — |
| 2008-09-22 | $24.75 | $32.69 | 140,700 | — | — |
| 2008-09-19 | $25.55 | $33.75 | 909,700 | — | — |
| 2008-09-18 | $23.23 | $30.68 | 632,100 | — | — |
| 2008-09-17 | $22.00 | $29.06 | 427,100 | — | — |
| 2008-09-16 | $23.08 | $30.49 | 608,500 | — | — |
| 2008-09-15 | $22.79 | $30.10 | 443,700 | — | — |
| 2008-09-12 | $22.81 | $30.13 | 329,400 | — | — |
| 2008-09-11 | $23.12 | $30.54 | 581,400 | — | — |
| 2008-09-10 | $22.50 | $29.72 | 4,013,700 | — | — |
| 2008-09-09 | $20.12 | $26.58 | 141,200 | — | — |
| 2008-09-08 | $22.26 | $29.40 | 71,050 | — | — |
| 2008-09-05 | $22.02 | $29.09 | 101,150 | — | — |
| 2008-09-04 | $22.42 | $29.61 | 28,550 | — | — |
| 2008-09-03 | $23.62 | $31.20 | 18,200 | — | — |
| 2008-09-02 | $23.16 | $30.59 | 13,000 | — | — |
| 2008-08-29 | $23.04 | $30.43 | 12,200 | — | — |
| 2008-08-28 | $22.94 | $30.30 | 27,350 | — | — |
| 2008-08-27 | $22.02 | $29.09 | 45,050 | — | — |
| 2008-08-26 | $21.80 | $28.80 | 20,500 | — | — |
| 2008-08-25 | $22.38 | $29.56 | 28,550 | — | — |
| 2008-08-22 | $22.70 | $29.98 | 12,150 | — | — |
| 2008-08-21 | $22.68 | $29.96 | 12,150 | — | — |
| 2008-08-20 | $22.66 | $29.93 | 14,850 | — | — |
| 2008-08-19 | $22.16 | $29.27 | 23,100 | — | — |
| 2008-08-18 | $22.94 | $30.30 | 9,850 | — | — |
| 2008-08-15 | $23.54 | $31.09 | 22,950 | — | — |
| 2008-08-14 | $24.52 | $32.39 | 54,100 | — | — |
| 2008-08-13 | $23.86 | $31.52 | 123,200 | — | — |
| 2008-08-12 | $24.24 | $32.02 | 104,100 | — | — |
| 2008-08-11 | $25.06 | $33.10 | 34,800 | — | — |
| 2008-08-08 | $23.08 | $30.49 | 38,150 | — | — |
| 2008-08-07 | $21.60 | $28.53 | 72,100 | — | — |
| 2008-08-06 | $20.94 | $27.66 | 55,650 | — | — |
| 2008-08-05 | $21.70 | $28.66 | 76,350 | — | — |
| 2008-08-04 | $19.68 | $26.00 | 16,000 | — | — |
| 2008-08-01 | $19.56 | $25.84 | 33,450 | — | — |
| 2008-07-31 | $20.46 | $27.03 | 138,200 | — | — |
| 2008-07-30 | $20.52 | $27.10 | 69,150 | — | — |
| 2008-07-29 | $20.10 | $26.55 | 18,250 | — | — |
| 2008-07-28 | $20.30 | $26.81 | 13,850 | — | — |
| 2008-07-25 | $21.48 | $28.37 | 19,200 | — | — |
| 2008-07-24 | $20.70 | $27.34 | 11,850 | — | — |
| 2008-07-23 | $20.96 | $27.69 | 17,800 | — | — |
| 2008-07-22 | $20.26 | $26.76 | 29,250 | — | — |
| 2008-07-21 | $20.10 | $26.55 | 34,650 | — | — |
| 2008-07-18 | $20.70 | $27.34 | 22,300 | — | — |
| 2008-07-17 | $20.04 | $26.47 | 25,100 | — | — |
| 2008-07-16 | $18.02 | $23.80 | 26,850 | — | — |
| 2008-07-15 | $17.70 | $23.38 | 43,850 | — | — |
| 2008-07-14 | $17.92 | $23.67 | 20,150 | — | — |
| 2008-07-11 | $17.78 | $23.49 | 23,650 | — | — |
| 2008-07-10 | $18.18 | $24.01 | 40,550 | — | — |
| 2008-07-09 | $18.46 | $24.38 | 67,750 | — | — |
| 2008-07-08 | $18.48 | $24.41 | 72,500 | — | — |
| 2008-07-07 | $19.00 | $25.10 | 24,500 | — | — |
| 2008-07-03 | $19.26 | $25.44 | 35,650 | — | — |
| 2008-07-02 | $19.02 | $25.12 | 31,800 | — | — |
| 2008-07-01 | $19.78 | $26.13 | 24,650 | — | — |
| 2008-06-30 | $19.92 | $26.31 | 23,050 | — | — |
| 2008-06-27 | $20.40 | $26.95 | 43,450 | — | — |
| 2008-06-26 | $20.02 | $26.44 | 23,700 | — | — |
| 2008-06-25 | $20.30 | $26.81 | 33,100 | — | — |
| 2008-06-24 | $19.48 | $25.73 | 33,900 | — | — |
| 2008-06-23 | $20.16 | $26.63 | 15,400 | — | — |
| 2008-06-20 | $20.30 | $26.81 | 41,350 | — | — |
| 2008-06-19 | $20.66 | $27.29 | 11,800 | — | — |
| 2008-06-18 | $20.78 | $27.45 | 29,650 | — | — |
| 2008-06-17 | $21.52 | $28.43 | 21,650 | — | — |
| 2008-06-16 | $21.72 | $28.69 | 35,550 | — | — |
| 2008-06-13 | $21.92 | $28.95 | 28,900 | — | — |
| 2008-06-12 | $21.20 | $28.00 | 85,100 | — | — |
| 2008-06-11 | $21.72 | $28.69 | 34,050 | — | — |
| 2008-06-10 | $22.18 | $29.30 | 51,700 | — | — |
| 2008-06-09 | $22.58 | $29.83 | 37,100 | — | — |
| 2008-06-06 | $23.56 | $31.12 | 41,050 | — | — |
| 2008-06-05 | $25.32 | $33.44 | 28,850 | — | — |
| 2008-06-04 | $24.04 | $31.75 | 86,600 | — | — |
| 2008-06-03 | $24.28 | $32.07 | 32,650 | — | — |
| 2008-06-02 | $24.46 | $32.31 | 30,250 | — | — |
| 2008-05-30 | $24.86 | $32.84 | 28,650 | — | — |
| 2008-05-29 | $24.62 | $32.52 | 43,150 | — | — |
| 2008-05-28 | $25.18 | $33.26 | 26,300 | — | — |
| 2008-05-27 | $25.60 | $33.81 | 88,800 | — | — |
| 2008-05-23 | $25.82 | $34.11 | 65,350 | — | — |
| 2008-05-22 | $25.64 | $33.87 | 62,450 | — | — |
| 2008-05-21 | $24.94 | $32.94 | 77,950 | — | — |
| 2008-05-20 | $26.56 | $33.41 | 100,050 | — | — |
| 2008-05-19 | $27.18 | $34.19 | 132,750 | — | — |
| 2008-05-16 | $27.62 | $34.75 | 104,050 | — | — |
| 2008-05-15 | $28.26 | $35.55 | 84,000 | — | — |
| 2008-05-14 | $28.46 | $35.80 | 80,200 | — | — |
| 2008-05-13 | $29.76 | $37.44 | 87,450 | — | — |
| 2008-05-12 | $30.40 | $38.24 | 80,400 | — | — |
| 2008-05-09 | $29.10 | $36.61 | 16,600 | — | — |
| 2008-05-08 | $30.16 | $37.94 | 48,000 | — | — |
| 2008-05-07 | $27.86 | $35.05 | 33,250 | — | — |
| 2008-05-06 | $27.82 | $35.00 | 12,350 | — | — |
| 2008-05-05 | $28.18 | $35.45 | 22,800 | — | — |
| 2008-05-02 | $28.16 | $35.43 | 22,000 | — | — |
| 2008-05-01 | $26.70 | $33.59 | 15,600 | — | — |
| 2008-04-30 | $27.70 | $34.85 | 42,100 | — | — |
| 2008-04-29 | $26.38 | $33.19 | 30,600 | — | — |
| 2008-04-28 | $26.62 | $33.49 | 15,800 | — | — |
| 2008-04-25 | $26.66 | $33.54 | 22,100 | — | — |
| 2008-04-24 | $25.44 | $32.00 | 25,600 | — | — |
| 2008-04-23 | $25.38 | $31.93 | 9,700 | — | — |
| 2008-04-22 | $25.20 | $31.70 | 29,850 | — | — |
| 2008-04-21 | $25.24 | $31.75 | 31,900 | — | — |
| 2008-04-18 | $26.02 | $32.73 | 32,450 | — | — |
| 2008-04-17 | $24.42 | $30.72 | 24,150 | — | — |
| 2008-04-16 | $24.18 | $30.42 | 13,950 | — | — |
| 2008-04-15 | $23.50 | $29.56 | 35,650 | — | — |
| 2008-04-14 | $24.04 | $30.24 | 12,450 | — | — |
| 2008-04-11 | $24.60 | $30.95 | 34,900 | — | — |
| 2008-04-10 | $25.68 | $32.31 | 41,600 | — | — |
| 2008-04-09 | $26.32 | $33.11 | 47,050 | — | — |
| 2008-04-08 | $24.36 | $30.65 | 23,450 | — | — |
| 2008-04-07 | $25.36 | $31.90 | 17,500 | — | — |
| 2008-04-04 | $25.60 | $32.21 | 33,300 | — | — |
| 2008-04-03 | $25.62 | $32.23 | 30,400 | — | — |
| 2008-04-02 | $25.54 | $32.13 | 60,200 | — | — |
| 2008-04-01 | $25.50 | $32.08 | 101,150 | — | — |
| 2008-03-31 | $24.66 | $31.02 | 9,300 | — | — |
| 2008-03-28 | $24.40 | $30.70 | 43,000 | — | — |
| 2008-03-27 | $25.24 | $31.75 | 43,850 | — | — |
| 2008-03-26 | $24.62 | $30.97 | 27,050 | — | — |
| 2008-03-25 | $23.90 | $30.07 | 42,300 | — | — |
| 2008-03-24 | $22.24 | $27.98 | 51,850 | — | — |
| 2008-03-20 | $21.42 | $26.95 | 23,400 | — | — |
| 2008-03-19 | $21.34 | $26.85 | 57,250 | — | — |
| 2008-03-18 | $21.28 | $26.77 | 34,000 | — | — |
| 2008-03-17 | $20.20 | $25.41 | 51,950 | — | — |
| 2008-03-14 | $22.30 | $28.05 | 55,700 | — | — |
| 2008-03-13 | $22.50 | $28.31 | 18,900 | — | — |
| 2008-03-12 | $23.02 | $28.96 | 54,100 | — | — |
| 2008-03-11 | $23.08 | $29.04 | 34,900 | — | — |
| 2008-03-10 | $22.16 | $27.88 | 15,750 | — | — |
| 2008-03-07 | $22.20 | $27.93 | 36,100 | — | — |
| 2008-03-06 | $23.00 | $28.93 | 13,150 | — | — |
| 2008-03-05 | $23.54 | $29.61 | 96,050 | — | — |
| 2008-03-04 | $23.52 | $29.59 | 50,950 | — | — |
| 2008-03-03 | $23.64 | $29.74 | 42,350 | — | — |
| 2008-02-29 | $24.34 | $30.62 | 21,100 | — | — |
| 2008-02-28 | $25.98 | $32.68 | 13,600 | — | — |
| 2008-02-27 | $26.60 | $33.46 | 24,150 | — | — |
| 2008-02-26 | $26.30 | $33.09 | 87,350 | — | — |
| 2008-02-25 | $27.26 | $34.29 | 32,600 | — | — |
| 2008-02-22 | $26.24 | $33.01 | 101,750 | — | — |
| 2008-02-21 | $26.80 | $33.72 | 68,250 | — | — |
| 2008-02-20 | $26.32 | $33.11 | 49,100 | — | — |
| 2008-02-19 | $25.92 | $32.61 | 25,350 | — | — |
| 2008-02-15 | $25.10 | $31.58 | 23,050 | — | — |
| 2008-02-14 | $25.56 | $32.16 | 36,800 | — | — |
| 2008-02-13 | $25.62 | $32.23 | 20,150 | — | — |
| 2008-02-12 | $24.82 | $31.22 | 25,950 | — | — |
| 2008-02-11 | $25.38 | $31.93 | 20,800 | — | — |
| 2008-02-08 | $24.56 | $30.90 | 21,100 | — | — |
| 2008-02-07 | $24.54 | $30.87 | 43,450 | — | — |
| 2008-02-06 | $25.06 | $31.53 | 39,750 | — | — |
| 2008-02-05 | $24.90 | $31.32 | 101,900 | — | — |
| 2008-02-04 | $27.10 | $34.09 | 33,600 | — | — |
| 2008-02-01 | $28.80 | $36.23 | 166,900 | — | — |
| 2008-01-31 | $27.70 | $34.85 | 436,600 | — | — |
| 2008-01-30 | $26.08 | $32.81 | 215,550 | — | — |
| 2008-01-29 | $26.20 | $32.96 | 28,500 | — | — |
| 2008-01-28 | $25.40 | $31.95 | 33,200 | — | — |
| 2008-01-25 | $25.54 | $32.13 | 48,950 | — | — |
| 2008-01-24 | $28.00 | $35.22 | 73,100 | — | — |
| 2008-01-23 | $28.10 | $35.35 | 142,600 | — | — |
| 2008-01-22 | $28.50 | $35.85 | 90,900 | — | — |
| 2008-01-18 | $25.38 | $31.93 | 60,800 | — | — |
| 2008-01-17 | $25.60 | $32.21 | 64,950 | — | — |
| 2008-01-16 | $24.12 | $30.34 | 39,950 | — | — |
| 2008-01-15 | $22.56 | $28.38 | 59,250 | — | — |
| 2008-01-14 | $23.48 | $29.54 | 32,950 | — | — |
| 2008-01-11 | $23.70 | $29.82 | 46,400 | — | — |
| 2008-01-10 | $22.30 | $28.05 | 41,000 | — | — |
| 2008-01-09 | $22.08 | $27.78 | 55,900 | — | — |
| 2008-01-08 | $23.60 | $29.69 | 38,700 | — | — |
| 2008-01-07 | $23.40 | $29.44 | 28,950 | — | — |
| 2008-01-04 | $23.76 | $29.89 | 31,300 | — | — |
| 2008-01-03 | $25.22 | $31.73 | 29,350 | — | — |
| 2008-01-02 | $27.24 | $34.27 | 16,550 | — | — |