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
- 1994-12-09 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 | $7.60 | $9.88 | 179,100 | — | — |
| 2008-12-30 | $8.27 | $10.75 | 46,500 | — | — |
| 2008-12-29 | $8.49 | $11.03 | 68,900 | — | — |
| 2008-12-26 | $8.18 | $10.63 | 55,400 | — | — |
| 2008-12-24 | $8.25 | $10.72 | 58,500 | — | — |
| 2008-12-23 | $8.45 | $10.98 | 46,000 | — | — |
| 2008-12-22 | $8.59 | $11.16 | 140,700 | — | — |
| 2008-12-19 | $8.61 | $11.19 | 230,400 | — | — |
| 2008-12-18 | $9.25 | $12.02 | 159,200 | — | — |
| 2008-12-17 | $9.54 | $12.40 | 184,600 | — | — |
| 2008-12-16 | $9.64 | $12.53 | 132,300 | — | — |
| 2008-12-15 | $9.02 | $11.72 | 130,800 | — | — |
| 2008-12-12 | $9.06 | $11.77 | 232,100 | — | — |
| 2008-12-11 | $8.72 | $11.33 | 196,700 | — | — |
| 2008-12-10 | $8.58 | $11.15 | 415,200 | — | — |
| 2008-12-09 | $8.15 | $10.59 | 275,900 | — | — |
| 2008-12-08 | $8.50 | $11.05 | 156,700 | — | — |
| 2008-12-05 | $8.11 | $10.54 | 70,900 | — | — |
| 2008-12-04 | $7.91 | $10.28 | 294,700 | — | — |
| 2008-12-03 | $8.26 | $10.73 | 255,400 | — | — |
| 2008-12-02 | $8.37 | $10.88 | 284,400 | — | — |
| 2008-12-01 | $8.01 | $10.41 | 326,400 | — | — |
| 2008-11-28 | $8.62 | $11.20 | 246,300 | — | — |
| 2008-11-26 | $8.45 | $10.98 | 219,100 | — | — |
| 2008-11-25 | $8.04 | $10.45 | 337,400 | — | — |
| 2008-11-24 | $7.15 | $9.29 | 225,700 | — | — |
| 2008-11-21 | $6.58 | $8.55 | 263,900 | — | — |
| 2008-11-20 | $7.05 | $9.16 | 221,200 | — | — |
| 2008-11-19 | $7.20 | $9.36 | 392,200 | — | — |
| 2008-11-18 | $7.14 | $9.28 | 261,400 | — | — |
| 2008-11-17 | $7.07 | $9.19 | 170,000 | — | — |
| 2008-11-14 | $6.80 | $8.84 | 309,900 | — | — |
| 2008-11-13 | $7.52 | $9.77 | 243,900 | — | — |
| 2008-11-12 | $6.74 | $8.76 | 153,100 | — | — |
| 2008-11-11 | $7.10 | $9.23 | 302,100 | — | — |
| 2008-11-10 | $6.81 | $8.85 | 538,500 | — | — |
| 2008-11-07 | $7.20 | $9.36 | 500,100 | — | — |
| 2008-11-06 | $6.41 | $8.33 | 327,600 | — | — |
| 2008-11-05 | $6.80 | $8.84 | 534,400 | — | — |
| 2008-11-04 | $6.53 | $8.49 | 448,300 | — | — |
| 2008-11-03 | $6.06 | $7.88 | 694,800 | — | — |
| 2008-10-31 | $5.82 | $7.56 | 734,700 | — | — |
| 2008-10-30 | $5.76 | $7.49 | 551,500 | — | — |
| 2008-10-29 | $5.50 | $7.15 | 423,400 | — | — |
| 2008-10-28 | $5.31 | $6.90 | 617,800 | — | — |
| 2008-10-27 | $5.28 | $6.86 | 280,200 | — | — |
| 2008-10-24 | $5.12 | $6.65 | 912,300 | — | — |
| 2008-10-23 | $5.45 | $7.08 | 1,106,800 | — | — |
| 2008-10-22 | $5.25 | $6.82 | 3,777,100 | — | — |
| 2008-10-21 | $7.65 | $9.94 | 2,153,100 | — | — |
| 2008-10-20 | $10.36 | $13.46 | 389,800 | — | — |
| 2008-10-17 | $10.94 | $14.22 | 378,000 | — | — |
| 2008-10-16 | $10.72 | $13.93 | 500,000 | — | — |
| 2008-10-15 | $10.89 | $14.15 | 323,000 | — | — |
| 2008-10-14 | $12.00 | $15.59 | 325,600 | — | — |
| 2008-10-13 | $12.21 | $15.87 | 63,600 | — | — |
| 2008-10-10 | $10.26 | $13.33 | 538,700 | — | — |
| 2008-10-09 | $11.04 | $14.35 | 226,900 | — | — |
| 2008-10-08 | $11.93 | $15.50 | 290,800 | — | — |
| 2008-10-07 | $11.98 | $15.57 | 239,300 | — | — |
| 2008-10-06 | $12.50 | $16.24 | 410,900 | — | — |
| 2008-10-03 | $12.45 | $16.18 | 315,400 | — | — |
| 2008-10-02 | $12.52 | $16.27 | 292,100 | — | — |
| 2008-10-01 | $12.62 | $16.40 | 118,200 | — | — |
| 2008-09-30 | $12.25 | $15.92 | 225,700 | — | — |
| 2008-09-29 | $11.78 | $15.31 | 247,000 | — | — |
| 2008-09-26 | $13.38 | $17.39 | 176,400 | — | — |
| 2008-09-25 | $13.30 | $17.28 | 710,900 | — | — |
| 2008-09-24 | $12.88 | $16.74 | 450,000 | — | — |
| 2008-09-23 | $12.23 | $15.89 | 230,900 | — | — |
| 2008-09-22 | $12.30 | $15.98 | 377,500 | — | — |
| 2008-09-19 | $12.03 | $15.63 | 175,800 | — | — |
| 2008-09-18 | $10.96 | $14.24 | 291,800 | — | — |
| 2008-09-17 | $10.73 | $13.94 | 871,500 | — | — |
| 2008-09-16 | $11.81 | $15.35 | 220,400 | — | — |
| 2008-09-15 | $12.07 | $15.69 | 247,500 | — | — |
| 2008-09-12 | $12.59 | $16.36 | 362,700 | — | — |
| 2008-09-11 | $12.46 | $16.19 | 158,800 | — | — |
| 2008-09-10 | $12.83 | $16.67 | 185,100 | — | — |
| 2008-09-09 | $12.90 | $16.76 | 225,000 | — | — |
| 2008-09-08 | $13.19 | $17.14 | 184,700 | — | — |
| 2008-09-05 | $13.05 | $16.96 | 128,800 | — | — |
| 2008-09-04 | $12.88 | $16.74 | 139,300 | — | — |
| 2008-09-03 | $13.61 | $17.69 | 116,400 | — | — |
| 2008-09-02 | $13.26 | $17.23 | 140,700 | — | — |
| 2008-08-29 | $13.30 | $17.28 | 100,400 | — | — |
| 2008-08-28 | $13.40 | $17.41 | 149,300 | — | — |
| 2008-08-27 | $13.36 | $17.36 | 140,800 | — | — |
| 2008-08-26 | $13.35 | $17.35 | 204,600 | — | — |
| 2008-08-25 | $13.12 | $17.05 | 118,400 | — | — |
| 2008-08-22 | $13.35 | $17.35 | 76,600 | — | — |
| 2008-08-21 | $13.30 | $17.28 | 103,200 | — | — |
| 2008-08-20 | $13.25 | $17.22 | 241,900 | — | — |
| 2008-08-19 | $13.31 | $17.30 | 294,400 | — | — |
| 2008-08-18 | $13.25 | $17.22 | 172,100 | — | — |
| 2008-08-15 | $13.25 | $17.22 | 302,300 | — | — |
| 2008-08-14 | $12.83 | $16.67 | 229,900 | — | — |
| 2008-08-13 | $13.00 | $16.89 | 239,900 | — | — |
| 2008-08-12 | $12.77 | $16.59 | 259,800 | — | — |
| 2008-08-11 | $12.89 | $16.75 | 201,700 | — | — |
| 2008-08-08 | $12.95 | $16.83 | 297,900 | — | — |
| 2008-08-07 | $13.22 | $17.18 | 315,300 | — | — |
| 2008-08-06 | $13.37 | $17.37 | 567,100 | — | — |
| 2008-08-05 | $13.19 | $17.14 | 176,000 | — | — |
| 2008-08-04 | $13.20 | $17.15 | 367,300 | — | — |
| 2008-08-01 | $13.26 | $17.23 | 206,100 | — | — |
| 2008-07-31 | $13.41 | $17.43 | 328,300 | — | — |
| 2008-07-30 | $13.60 | $17.67 | 269,500 | — | — |
| 2008-07-29 | $13.30 | $17.28 | 143,300 | — | — |
| 2008-07-28 | $13.45 | $17.48 | 212,400 | — | — |
| 2008-07-25 | $13.43 | $17.45 | 229,900 | — | — |
| 2008-07-24 | $13.40 | $17.41 | 325,600 | — | — |
| 2008-07-23 | $13.76 | $17.88 | 394,900 | — | — |
| 2008-07-22 | $13.61 | $17.69 | 352,100 | — | — |
| 2008-07-21 | $13.48 | $17.52 | 495,000 | — | — |
| 2008-07-18 | $13.28 | $17.26 | 561,900 | — | — |
| 2008-07-17 | $13.03 | $16.93 | 304,300 | — | — |
| 2008-07-16 | $12.65 | $16.44 | 173,100 | — | — |
| 2008-07-15 | $12.96 | $16.84 | 248,100 | — | — |
| 2008-07-14 | $12.97 | $16.85 | 205,300 | — | — |
| 2008-07-11 | $12.75 | $16.57 | 134,800 | — | — |
| 2008-07-10 | $13.30 | $17.28 | 81,900 | — | — |
| 2008-07-09 | $13.15 | $17.09 | 184,200 | — | — |
| 2008-07-08 | $13.83 | $17.97 | 159,700 | — | — |
| 2008-07-07 | $13.77 | $17.89 | 163,300 | — | — |
| 2008-07-03 | $14.31 | $18.60 | 49,800 | — | — |
| 2008-07-02 | $14.24 | $18.51 | 231,200 | — | — |
| 2008-07-01 | $14.40 | $18.71 | 283,700 | — | — |
| 2008-06-30 | $14.25 | $18.52 | 364,000 | — | — |
| 2008-06-27 | $14.44 | $18.76 | 474,200 | — | — |
| 2008-06-26 | $14.85 | $19.30 | 457,900 | — | — |
| 2008-06-25 | $15.74 | $20.45 | 183,800 | — | — |
| 2008-06-24 | $15.35 | $19.95 | 213,100 | — | — |
| 2008-06-23 | $15.54 | $20.19 | 166,800 | — | — |
| 2008-06-20 | $15.64 | $20.32 | 713,300 | — | — |
| 2008-06-19 | $15.67 | $20.36 | 851,200 | — | — |
| 2008-06-18 | $16.49 | $21.43 | 246,700 | — | — |
| 2008-06-17 | $16.52 | $21.47 | 279,100 | — | — |
| 2008-06-16 | $16.26 | $21.13 | 234,600 | — | — |
| 2008-06-13 | $17.30 | $22.48 | 294,400 | — | — |
| 2008-06-12 | $17.45 | $22.68 | 204,000 | — | — |
| 2008-06-11 | $17.60 | $22.87 | 463,300 | — | — |
| 2008-06-10 | $17.07 | $22.18 | 363,500 | — | — |
| 2008-06-09 | $18.28 | $23.76 | 149,500 | — | — |
| 2008-06-06 | $18.84 | $24.48 | 167,100 | — | — |
| 2008-06-05 | $19.36 | $25.16 | 96,600 | — | — |
| 2008-06-04 | $19.19 | $24.94 | 151,800 | — | — |
| 2008-06-03 | $19.32 | $25.11 | 132,800 | — | — |
| 2008-06-02 | $18.96 | $24.64 | 126,300 | — | — |
| 2008-05-30 | $18.56 | $24.12 | 302,600 | — | — |
| 2008-05-29 | $18.58 | $24.14 | 93,400 | — | — |
| 2008-05-28 | $18.29 | $23.77 | 73,900 | — | — |
| 2008-05-27 | $18.28 | $23.76 | 161,700 | — | — |
| 2008-05-23 | $18.69 | $24.29 | 110,800 | — | — |
| 2008-05-22 | $19.00 | $24.69 | 65,700 | — | — |
| 2008-05-21 | $18.84 | $24.48 | 219,000 | — | — |
| 2008-05-20 | $18.72 | $24.33 | 331,400 | — | — |
| 2008-05-19 | $18.95 | $24.63 | 611,700 | — | — |
| 2008-05-16 | $17.29 | $22.47 | 274,200 | — | — |
| 2008-05-15 | $17.29 | $22.47 | 1,689,700 | — | — |
| 2008-05-14 | $16.44 | $21.36 | 541,200 | — | — |
| 2008-05-13 | $16.75 | $21.77 | 563,800 | — | — |
| 2008-05-12 | $17.42 | $22.64 | 546,100 | — | — |
| 2008-05-09 | $18.34 | $23.83 | 225,100 | — | — |
| 2008-05-08 | $18.44 | $23.96 | 237,600 | — | — |
| 2008-05-07 | $18.25 | $23.72 | 402,200 | — | — |
| 2008-05-06 | $18.45 | $23.98 | 938,300 | — | — |
| 2008-05-05 | $17.71 | $23.01 | 235,600 | — | — |
| 2008-05-02 | $17.92 | $23.29 | 123,900 | — | — |
| 2008-05-01 | $17.42 | $22.64 | 381,700 | — | — |
| 2008-04-30 | $17.56 | $22.82 | 494,900 | — | — |
| 2008-04-29 | $17.50 | $22.74 | 654,900 | — | — |
| 2008-04-28 | $17.45 | $22.68 | 509,900 | — | — |
| 2008-04-25 | $17.24 | $22.40 | 241,100 | — | — |
| 2008-04-24 | $18.36 | $23.86 | 297,200 | — | — |
| 2008-04-23 | $18.10 | $23.52 | 405,300 | — | — |
| 2008-04-22 | $18.50 | $24.04 | 188,800 | — | — |
| 2008-04-21 | $19.44 | $25.26 | 512,600 | — | — |
| 2008-04-18 | $19.95 | $25.93 | 122,300 | — | — |
| 2008-04-17 | $19.74 | $25.65 | 85,400 | — | — |
| 2008-04-16 | $19.89 | $25.85 | 111,400 | — | — |
| 2008-04-15 | $20.00 | $25.99 | 187,900 | — | — |
| 2008-04-14 | $20.29 | $26.37 | 430,400 | — | — |
| 2008-04-11 | $20.40 | $26.51 | 214,300 | — | — |
| 2008-04-10 | $20.21 | $26.26 | 108,400 | — | — |
| 2008-04-09 | $20.43 | $26.55 | 281,000 | — | — |
| 2008-04-08 | $21.14 | $27.47 | 90,300 | — | — |
| 2008-04-07 | $21.10 | $27.42 | 64,200 | — | — |
| 2008-04-04 | $21.67 | $28.16 | 90,700 | — | — |
| 2008-04-03 | $21.31 | $27.69 | 103,100 | — | — |
| 2008-04-02 | $21.49 | $27.93 | 48,000 | — | — |
| 2008-04-01 | $21.47 | $27.90 | 138,800 | — | — |
| 2008-03-31 | $21.18 | $27.52 | 116,000 | — | — |
| 2008-03-28 | $21.03 | $27.33 | 180,000 | — | — |
| 2008-03-27 | $20.93 | $27.20 | 140,200 | — | — |
| 2008-03-26 | $20.32 | $26.41 | 196,700 | — | — |
| 2008-03-25 | $20.27 | $26.34 | 112,000 | — | — |
| 2008-03-24 | $20.45 | $26.58 | 164,600 | — | — |
| 2008-03-20 | $19.50 | $25.34 | 167,500 | — | — |
| 2008-03-19 | $18.76 | $24.38 | 266,500 | — | — |
| 2008-03-18 | $20.51 | $26.65 | 126,700 | — | — |
| 2008-03-17 | $19.89 | $25.85 | 247,300 | — | — |
| 2008-03-14 | $20.59 | $26.76 | 122,600 | — | — |
| 2008-03-13 | $21.33 | $27.72 | 150,100 | — | — |
| 2008-03-12 | $21.14 | $27.47 | 133,900 | — | — |
| 2008-03-11 | $21.76 | $28.28 | 180,100 | — | — |
| 2008-03-10 | $21.48 | $27.91 | 421,400 | — | — |
| 2008-03-07 | $22.55 | $29.30 | 210,200 | — | — |
| 2008-03-06 | $22.65 | $29.43 | 311,100 | — | — |
| 2008-03-05 | $22.95 | $29.82 | 240,000 | — | — |
| 2008-03-04 | $22.73 | $29.54 | 320,400 | — | — |
| 2008-03-03 | $22.59 | $29.36 | 359,800 | — | — |
| 2008-02-29 | $22.61 | $29.38 | 332,900 | — | — |
| 2008-02-28 | $23.09 | $30.01 | 322,800 | — | — |
| 2008-02-27 | $23.19 | $30.14 | 94,600 | — | — |
| 2008-02-26 | $23.29 | $30.27 | 191,400 | — | — |
| 2008-02-25 | $22.72 | $29.52 | 181,100 | — | — |
| 2008-02-22 | $22.84 | $29.68 | 271,000 | — | — |
| 2008-02-21 | $22.70 | $29.50 | 315,700 | — | — |
| 2008-02-20 | $22.78 | $29.60 | 303,100 | — | — |
| 2008-02-19 | $22.47 | $29.20 | 81,800 | — | — |
| 2008-02-15 | $22.64 | $29.42 | 379,700 | — | — |
| 2008-02-14 | $22.92 | $29.78 | 234,200 | — | — |
| 2008-02-13 | $22.73 | $29.54 | 552,400 | — | — |
| 2008-02-12 | $22.02 | $28.62 | 156,200 | — | — |
| 2008-02-11 | $21.71 | $28.21 | 201,800 | — | — |
| 2008-02-08 | $20.91 | $27.17 | 236,400 | — | — |
| 2008-02-07 | $20.46 | $26.59 | 533,600 | — | — |
| 2008-02-06 | $20.44 | $26.56 | 233,900 | — | — |
| 2008-02-05 | $20.40 | $26.51 | 300,100 | — | — |
| 2008-02-04 | $21.07 | $27.38 | 298,600 | — | — |
| 2008-02-01 | $20.49 | $26.63 | 219,700 | — | — |
| 2008-01-31 | $20.34 | $26.43 | 302,900 | — | — |
| 2008-01-30 | $20.29 | $26.37 | 320,800 | — | — |
| 2008-01-29 | $20.43 | $26.55 | 336,500 | — | — |
| 2008-01-28 | $20.41 | $26.52 | 143,600 | — | — |
| 2008-01-25 | $20.17 | $26.21 | 512,900 | — | — |
| 2008-01-24 | $21.01 | $27.30 | 372,600 | — | — |
| 2008-01-23 | $20.16 | $26.20 | 537,100 | — | — |
| 2008-01-22 | $21.19 | $27.54 | 504,000 | — | — |
| 2008-01-18 | $21.65 | $28.13 | 279,400 | — | — |
| 2008-01-17 | $21.62 | $28.10 | 180,600 | — | — |
| 2008-01-16 | $22.22 | $28.88 | 160,500 | — | — |
| 2008-01-15 | $22.59 | $29.36 | 136,200 | — | — |
| 2008-01-14 | $23.75 | $30.86 | 165,400 | — | — |
| 2008-01-11 | $23.12 | $30.04 | 181,600 | — | — |
| 2008-01-10 | $23.97 | $31.15 | 122,000 | — | — |
| 2008-01-09 | $22.74 | $29.55 | 308,800 | — | — |
| 2008-01-08 | $22.25 | $28.91 | 505,400 | — | — |
| 2008-01-07 | $21.39 | $27.80 | 218,600 | — | — |
| 2008-01-04 | $21.17 | $27.51 | 156,900 | — | — |
| 2008-01-03 | $21.97 | $28.55 | 226,900 | — | — |
| 2008-01-02 | $22.15 | $28.78 | 136,200 | — | — |