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
- 1998-11-16 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 | $7.43 | $9.46 | 533,886 | — | — |
| 2008-12-30 | $7.51 | $9.56 | 596,587 | — | — |
| 2008-12-29 | $7.38 | $9.40 | 817,302 | — | — |
| 2008-12-26 | $7.77 | $9.90 | 322,080 | — | — |
| 2008-12-24 | $8.17 | $10.41 | 242,064 | — | — |
| 2008-12-23 | $8.11 | $10.33 | 949,597 | — | — |
| 2008-12-22 | $8.56 | $10.90 | 578,432 | — | — |
| 2008-12-19 | $8.74 | $11.14 | 598,604 | — | — |
| 2008-12-18 | $8.90 | $11.34 | 770,066 | — | — |
| 2008-12-17 | $9.44 | $12.03 | 596,251 | — | — |
| 2008-12-16 | $9.93 | $12.65 | 1,532,568 | — | — |
| 2008-12-15 | $9.74 | $12.41 | 1,503,823 | — | — |
| 2008-12-12 | $11.12 | $14.16 | 742,498 | — | — |
| 2008-12-11 | $10.58 | $13.48 | 687,529 | — | — |
| 2008-12-10 | $9.99 | $12.73 | 628,022 | — | — |
| 2008-12-09 | $9.74 | $12.40 | 657,271 | — | — |
| 2008-12-08 | $10.04 | $12.78 | 1,088,952 | — | — |
| 2008-12-05 | $9.51 | $12.11 | 751,575 | — | — |
| 2008-12-04 | $9.15 | $11.65 | 768,889 | — | — |
| 2008-12-03 | $8.87 | $11.30 | 661,137 | — | — |
| 2008-12-02 | $9.23 | $11.76 | 1,117,361 | — | — |
| 2008-12-01 | $9.18 | $11.69 | 571,372 | — | — |
| 2008-11-28 | $10.23 | $13.03 | 696,270 | — | — |
| 2008-11-26 | $10.68 | $13.61 | 1,465,328 | — | — |
| 2008-11-25 | $8.91 | $11.34 | 510,184 | — | — |
| 2008-11-24 | $8.80 | $11.21 | 303,589 | — | — |
| 2008-11-21 | $8.02 | $10.21 | 591,544 | — | — |
| 2008-11-20 | $7.23 | $9.21 | 238,702 | — | — |
| 2008-11-19 | $7.75 | $9.87 | 592,553 | — | — |
| 2008-11-18 | $8.64 | $11.00 | 403,104 | — | — |
| 2008-11-17 | $8.51 | $10.84 | 608,354 | — | — |
| 2008-11-14 | $8.34 | $10.62 | 668,198 | — | — |
| 2008-11-13 | $8.08 | $10.29 | 649,875 | — | — |
| 2008-11-12 | $7.38 | $9.40 | 512,033 | — | — |
| 2008-11-11 | $7.96 | $10.14 | 509,847 | — | — |
| 2008-11-10 | $7.97 | $10.15 | 474,210 | — | — |
| 2008-11-07 | $8.32 | $10.59 | 1,334,714 | — | — |
| 2008-11-06 | $7.61 | $9.70 | 561,790 | — | — |
| 2008-11-05 | $7.98 | $10.17 | 892,947 | — | — |
| 2008-11-04 | $8.89 | $11.32 | 372,342 | — | — |
| 2008-11-03 | $8.57 | $10.91 | 325,946 | — | — |
| 2008-10-31 | $8.60 | $10.96 | 520,101 | — | — |
| 2008-10-30 | $8.77 | $11.18 | 589,191 | — | — |
| 2008-10-29 | $8.29 | $10.56 | 568,682 | — | — |
| 2008-10-28 | $8.15 | $10.38 | 800,828 | — | — |
| 2008-10-27 | $6.81 | $8.67 | 286,274 | — | — |
| 2008-10-24 | $6.88 | $8.76 | 393,018 | — | — |
| 2008-10-23 | $7.43 | $9.46 | 856,974 | — | — |
| 2008-10-22 | $7.23 | $9.21 | 738,800 | — | — |
| 2008-10-21 | $9.38 | $11.95 | 439,750 | — | — |
| 2008-10-20 | $10.83 | $13.79 | 401,591 | — | — |
| 2008-10-17 | $10.54 | $13.42 | 897,654 | — | — |
| 2008-10-16 | $10.46 | $13.33 | 655,086 | — | — |
| 2008-10-15 | $9.36 | $11.93 | 475,555 | — | — |
| 2008-10-14 | $10.70 | $13.63 | 1,004,061 | — | — |
| 2008-10-13 | $10.73 | $13.66 | 310,145 | — | — |
| 2008-10-10 | $8.80 | $11.21 | 1,287,478 | — | — |
| 2008-10-09 | $9.58 | $12.20 | 632,728 | — | — |
| 2008-10-08 | $9.75 | $12.42 | 1,115,175 | — | — |
| 2008-10-07 | $9.52 | $12.13 | 1,014,147 | — | — |
| 2008-10-06 | $9.82 | $12.51 | 705,684 | — | — |
| 2008-10-03 | $11.64 | $14.83 | 495,055 | — | — |
| 2008-10-02 | $11.59 | $14.77 | 739,472 | — | — |
| 2008-10-01 | $12.90 | $16.43 | 503,123 | — | — |
| 2008-09-30 | $12.41 | $15.81 | 554,898 | — | — |
| 2008-09-29 | $11.40 | $14.53 | 746,868 | — | — |
| 2008-09-26 | $13.63 | $17.37 | 539,433 | — | — |
| 2008-09-25 | $13.50 | $17.20 | 535,062 | — | — |
| 2008-09-24 | $12.60 | $16.05 | 489,675 | — | — |
| 2008-09-23 | $12.44 | $15.85 | 534,390 | — | — |
| 2008-09-22 | $12.97 | $16.52 | 631,720 | — | — |
| 2008-09-19 | $13.00 | $16.56 | 7,060 | — | — |
| 2008-09-18 | $11.93 | $15.19 | 978,678 | — | — |
| 2008-09-17 | $11.80 | $15.03 | 1,177,541 | — | — |
| 2008-09-16 | $12.37 | $15.76 | 3,214,576 | — | — |
| 2008-09-15 | $12.14 | $15.47 | 2,182,274 | — | — |
| 2008-09-12 | $12.73 | $16.22 | 1,604,346 | — | — |
| 2008-09-11 | $11.83 | $15.06 | 944,218 | — | — |
| 2008-09-10 | $11.88 | $15.13 | 921,524 | — | — |
| 2008-09-09 | $11.78 | $15.01 | 664,836 | — | — |
| 2008-09-08 | $12.74 | $16.23 | 1,126,942 | — | — |
| 2008-09-05 | $12.61 | $16.06 | 758,131 | — | — |
| 2008-09-04 | $12.58 | $16.03 | 1,669,401 | — | — |
| 2008-09-03 | $13.30 | $16.94 | 1,848,260 | — | — |
| 2008-09-02 | $13.46 | $17.14 | 888,913 | — | — |
| 2008-08-29 | $13.38 | $17.05 | 645,504 | — | — |
| 2008-08-28 | $13.24 | $16.86 | 884,710 | — | — |
| 2008-08-27 | $12.88 | $16.41 | 899,839 | — | — |
| 2008-08-26 | $12.64 | $16.10 | 472,361 | — | — |
| 2008-08-25 | $12.65 | $16.12 | 666,685 | — | — |
| 2008-08-22 | $12.67 | $16.13 | 631,384 | — | — |
| 2008-08-21 | $13.21 | $16.83 | 458,073 | — | — |
| 2008-08-20 | $13.48 | $17.17 | 915,809 | — | — |
| 2008-08-19 | $13.29 | $16.93 | 616,423 | — | — |
| 2008-08-18 | $13.30 | $16.94 | 323,761 | — | — |
| 2008-08-15 | $13.46 | $17.14 | 332,502 | — | — |
| 2008-08-14 | $14.06 | $17.91 | 644,832 | — | — |
| 2008-08-13 | $13.71 | $17.47 | 939,511 | — | — |
| 2008-08-12 | $13.84 | $17.63 | 565,657 | — | — |
| 2008-08-11 | $13.74 | $17.50 | 691,563 | — | — |
| 2008-08-08 | $14.27 | $18.17 | 559,269 | — | — |
| 2008-08-07 | $14.15 | $18.02 | 1,308,490 | — | — |
| 2008-08-06 | $15.19 | $19.35 | 339,898 | — | — |
| 2008-08-05 | $15.29 | $19.48 | 549,855 | — | — |
| 2008-08-04 | $15.02 | $19.13 | 470,344 | — | — |
| 2008-08-01 | $15.19 | $19.35 | 533,718 | — | — |
| 2008-07-31 | $16.06 | $20.46 | 1,031,294 | — | — |
| 2008-07-30 | $15.87 | $20.22 | 892,443 | — | — |
| 2008-07-29 | $15.22 | $19.38 | 627,349 | — | — |
| 2008-07-28 | $14.86 | $18.93 | 463,116 | — | — |
| 2008-07-25 | $15.37 | $19.58 | 473,033 | — | — |
| 2008-07-24 | $15.28 | $19.46 | 622,138 | — | — |
| 2008-07-23 | $16.26 | $20.72 | 783,178 | — | — |
| 2008-07-22 | $16.21 | $20.65 | 316,196 | — | — |
| 2008-07-21 | $16.51 | $21.03 | 415,711 | — | — |
| 2008-07-18 | $16.33 | $20.80 | 509,679 | — | — |
| 2008-07-17 | $16.57 | $21.10 | 635,586 | — | — |
| 2008-07-16 | $16.64 | $21.20 | 842,517 | — | — |
| 2008-07-15 | $16.25 | $20.69 | 1,662,845 | — | — |
| 2008-07-14 | $15.75 | $20.06 | 2,017,536 | — | — |
| 2008-07-11 | $15.74 | $20.05 | 1,702,349 | — | — |
| 2008-07-10 | $15.56 | $19.82 | 1,424,984 | — | — |
| 2008-07-09 | $15.08 | $19.21 | 797,971 | — | — |
| 2008-07-08 | $15.18 | $19.33 | 1,381,278 | — | — |
| 2008-07-07 | $14.81 | $18.87 | 882,357 | — | — |
| 2008-07-03 | $15.67 | $19.96 | 350,489 | — | — |
| 2008-07-02 | $15.67 | $19.96 | 1,039,194 | — | — |
| 2008-07-01 | $15.97 | $20.34 | 673,409 | — | — |
| 2008-06-30 | $16.91 | $21.54 | 462,611 | — | — |
| 2008-06-27 | $16.57 | $21.10 | 471,689 | — | — |
| 2008-06-26 | $16.77 | $21.36 | 461,266 | — | — |
| 2008-06-25 | $17.56 | $22.36 | 478,076 | — | — |
| 2008-06-24 | $17.07 | $21.74 | 612,220 | — | — |
| 2008-06-23 | $17.20 | $21.91 | 561,790 | — | — |
| 2008-06-20 | $17.67 | $22.51 | 1,311,684 | — | — |
| 2008-06-19 | $18.47 | $23.52 | 773,932 | — | — |
| 2008-06-18 | $18.29 | $23.29 | 1,373,713 | — | — |
| 2008-06-17 | $18.05 | $22.99 | 1,406,829 | — | — |
| 2008-06-16 | $17.53 | $22.32 | 1,418,092 | — | — |
| 2008-06-13 | $16.95 | $21.60 | 1,232,005 | — | — |
| 2008-06-12 | $16.17 | $20.60 | 514,890 | — | — |
| 2008-06-11 | $16.52 | $21.04 | 795,281 | — | — |
| 2008-06-10 | $16.46 | $20.97 | 962,541 | — | — |
| 2008-06-09 | $16.59 | $21.13 | 462,611 | — | — |
| 2008-06-06 | $16.62 | $21.17 | 743,843 | — | — |
| 2008-06-05 | $17.01 | $21.66 | 1,279,577 | — | — |
| 2008-06-04 | $16.72 | $21.30 | 1,654,440 | — | — |
| 2008-06-03 | $16.77 | $21.36 | 1,360,265 | — | — |
| 2008-06-02 | $17.53 | $22.33 | 635,586 | — | — |
| 2008-05-30 | $18.12 | $23.08 | 586,837 | — | — |
| 2008-05-29 | $18.36 | $23.39 | 689,882 | — | — |
| 2008-05-28 | $18.08 | $23.03 | 488,331 | — | — |
| 2008-05-27 | $17.56 | $22.36 | 703,667 | — | — |
| 2008-05-23 | $17.87 | $22.76 | 389,992 | — | — |
| 2008-05-22 | $17.94 | $22.85 | 405,121 | — | — |
| 2008-05-21 | $17.75 | $22.61 | 796,290 | — | — |
| 2008-05-20 | $18.27 | $23.27 | 665,676 | — | — |
| 2008-05-19 | $18.27 | $23.27 | 482,111 | — | — |
| 2008-05-16 | $18.57 | $23.65 | 1,637,126 | — | — |
| 2008-05-15 | $18.12 | $23.08 | 2,888,126 | — | — |
| 2008-05-14 | $18.17 | $23.14 | 807,384 | — | — |
| 2008-05-13 | $18.41 | $23.44 | 1,180,903 | — | — |
| 2008-05-12 | $18.51 | $23.58 | 1,066,763 | — | — |
| 2008-05-09 | $18.57 | $23.65 | 700,137 | — | — |
| 2008-05-08 | $18.66 | $23.76 | 810,578 | — | — |
| 2008-05-07 | $18.82 | $23.97 | 2,339,280 | — | — |
| 2008-05-06 | $18.77 | $23.91 | 6,058,324 | — | — |
| 2008-05-05 | $20.43 | $26.03 | 440,590 | — | — |
| 2008-05-02 | $20.27 | $25.81 | 901,688 | — | — |
| 2008-05-01 | $20.68 | $26.34 | 779,144 | — | — |
| 2008-04-30 | $19.98 | $25.44 | 860,336 | — | — |
| 2008-04-29 | $19.01 | $24.22 | 1,347,153 | — | — |
| 2008-04-28 | $19.52 | $24.87 | 449,499 | — | — |
| 2008-04-25 | $19.80 | $25.22 | 662,650 | — | — |
| 2008-04-24 | $19.84 | $25.27 | 754,265 | — | — |
| 2008-04-23 | $19.47 | $24.80 | 598,436 | — | — |
| 2008-04-22 | $19.94 | $25.40 | 966,071 | — | — |
| 2008-04-21 | $20.01 | $25.48 | 277,869 | — | — |
| 2008-04-18 | $19.43 | $24.75 | 575,238 | — | — |
| 2008-04-17 | $19.73 | $25.13 | 470,848 | — | — |
| 2008-04-16 | $19.89 | $25.33 | 558,260 | — | — |
| 2008-04-15 | $19.07 | $24.28 | 1,196,536 | — | — |
| 2008-04-14 | $18.23 | $23.22 | 538,761 | — | — |
| 2008-04-11 | $18.87 | $23.42 | 498,080 | — | — |
| 2008-04-10 | $19.58 | $24.30 | 323,761 | — | — |
| 2008-04-09 | $19.63 | $24.36 | 370,156 | — | — |
| 2008-04-08 | $20.38 | $25.29 | 327,123 | — | — |
| 2008-04-07 | $20.55 | $25.50 | 402,936 | — | — |
| 2008-04-04 | $20.51 | $25.45 | 509,175 | — | — |
| 2008-04-03 | $20.51 | $25.45 | 2,139,913 | — | — |
| 2008-04-02 | $20.20 | $25.07 | 1,054,828 | — | — |
| 2008-04-01 | $19.90 | $24.70 | 700,473 | — | — |
| 2008-03-31 | $19.21 | $23.84 | 359,734 | — | — |
| 2008-03-28 | $19.46 | $24.16 | 405,457 | — | — |
| 2008-03-27 | $19.75 | $24.51 | 801,501 | — | — |
| 2008-03-26 | $19.56 | $24.28 | 487,826 | — | — |
| 2008-03-25 | $20.07 | $24.90 | 635,250 | — | — |
| 2008-03-24 | $19.29 | $23.94 | 392,682 | — | — |
| 2008-03-20 | $18.82 | $23.36 | 1,239,738 | — | — |
| 2008-03-19 | $18.91 | $23.46 | 1,031,294 | — | — |
| 2008-03-18 | $20.10 | $24.94 | 1,307,482 | — | — |
| 2008-03-17 | $18.91 | $23.47 | 872,103 | — | — |
| 2008-03-14 | $19.53 | $24.24 | 1,155,183 | — | — |
| 2008-03-13 | $20.33 | $25.23 | 1,256,548 | — | — |
| 2008-03-12 | $20.43 | $25.36 | 1,160,394 | — | — |
| 2008-03-11 | $20.96 | $26.01 | 1,320,594 | — | — |
| 2008-03-10 | $20.05 | $24.89 | 2,041,743 | — | — |
| 2008-03-07 | $21.80 | $27.06 | 1,093,827 | — | — |
| 2008-03-06 | $22.47 | $27.89 | 1,344,296 | — | — |
| 2008-03-05 | $23.90 | $29.66 | 1,927,603 | — | — |
| 2008-03-04 | $25.13 | $31.19 | 1,116,688 | — | — |
| 2008-03-03 | $25.91 | $32.15 | 926,231 | — | — |
| 2008-02-29 | $24.40 | $30.29 | 762,502 | — | — |
| 2008-02-28 | $25.90 | $32.14 | 713,416 | — | — |
| 2008-02-27 | $26.06 | $32.35 | 1,191,493 | — | — |
| 2008-02-26 | $25.02 | $31.05 | 1,250,832 | — | — |
| 2008-02-25 | $24.73 | $30.69 | 1,650,910 | — | — |
| 2008-02-22 | $23.80 | $29.54 | 771,075 | — | — |
| 2008-02-21 | $23.07 | $28.63 | 836,466 | — | — |
| 2008-02-20 | $22.87 | $28.39 | 1,003,725 | — | — |
| 2008-02-19 | $22.17 | $27.52 | 852,267 | — | — |
| 2008-02-15 | $22.63 | $28.09 | 647,353 | — | — |
| 2008-02-14 | $23.10 | $28.67 | 698,792 | — | — |
| 2008-02-13 | $23.80 | $29.53 | 1,205,613 | — | — |
| 2008-02-12 | $24.58 | $30.51 | 1,810,773 | — | — |
| 2008-02-11 | $23.26 | $28.87 | 1,123,244 | — | — |
| 2008-02-08 | $21.63 | $26.85 | 407,474 | — | — |
| 2008-02-07 | $22.27 | $27.64 | 1,478,944 | — | — |
| 2008-02-06 | $21.28 | $26.41 | 850,586 | — | — |
| 2008-02-05 | $22.11 | $27.44 | 545,821 | — | — |
| 2008-02-04 | $23.51 | $29.18 | 359,902 | — | — |
| 2008-02-01 | $23.44 | $29.09 | 2,602,020 | — | — |
| 2008-01-31 | $22.76 | $28.25 | 2,344,659 | — | — |
| 2008-01-30 | $21.20 | $26.31 | 898,326 | — | — |
| 2008-01-29 | $20.98 | $26.04 | 791,079 | — | — |
| 2008-01-28 | $20.48 | $25.41 | 667,189 | — | — |
| 2008-01-25 | $19.77 | $24.54 | 773,932 | — | — |
| 2008-01-24 | $19.97 | $24.79 | 1,157,369 | — | — |
| 2008-01-23 | $18.73 | $23.24 | 1,984,925 | — | — |
| 2008-01-22 | $19.80 | $24.57 | 1,948,615 | — | — |
| 2008-01-18 | $19.97 | $24.79 | 1,731,934 | — | — |
| 2008-01-17 | $20.25 | $25.13 | 829,069 | — | — |
| 2008-01-16 | $21.34 | $26.48 | 1,066,426 | — | — |
| 2008-01-15 | $21.76 | $27.01 | 1,179,222 | — | — |
| 2008-01-14 | $22.67 | $28.13 | 582,971 | — | — |
| 2008-01-11 | $22.64 | $28.09 | 721,317 | — | — |
| 2008-01-10 | $22.90 | $28.43 | 1,494,241 | — | — |
| 2008-01-09 | $22.40 | $27.81 | 1,090,969 | — | — |
| 2008-01-08 | $20.99 | $26.06 | 1,247,470 | — | — |
| 2008-01-07 | $20.55 | $25.51 | 1,067,771 | — | — |
| 2008-01-04 | $20.68 | $25.67 | 892,275 | — | — |
| 2008-01-03 | $21.61 | $26.82 | 922,197 | — | — |
| 2008-01-02 | $21.27 | $26.40 | 858,823 | — | — |