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
- 1992-10-21 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 | $8.00 | — | 36,120 | — | — |
| 2008-12-30 | $7.30 | — | 39,760 | — | — |
| 2008-12-29 | $8.15 | — | 21,460 | — | — |
| 2008-12-26 | $7.70 | — | 3,900 | — | — |
| 2008-12-24 | $7.50 | — | 2,880 | — | — |
| 2008-12-23 | $7.30 | — | 17,780 | — | — |
| 2008-12-22 | $6.25 | — | 8,980 | — | — |
| 2008-12-19 | $8.05 | — | 9,980 | — | — |
| 2008-12-18 | $8.55 | — | 4,200 | — | — |
| 2008-12-17 | $8.95 | — | 8,180 | — | — |
| 2008-12-16 | $8.80 | — | 6,640 | — | — |
| 2008-12-15 | $7.55 | — | 10,440 | — | — |
| 2008-12-12 | $8.95 | — | 3,520 | — | — |
| 2008-12-11 | $8.75 | — | 6,980 | — | — |
| 2008-12-10 | $8.50 | — | 2,360 | — | — |
| 2008-12-09 | $8.55 | — | 8,360 | — | — |
| 2008-12-08 | $8.85 | — | 6,960 | — | — |
| 2008-12-05 | $8.70 | — | 1,000 | — | — |
| 2008-12-04 | $8.75 | — | 1,900 | — | — |
| 2008-12-03 | $8.85 | — | 6,700 | — | — |
| 2008-12-02 | $8.75 | — | 2,880 | — | — |
| 2008-12-01 | $8.85 | — | 3,020 | — | — |
| 2008-11-28 | $9.20 | — | 1,820 | — | — |
| 2008-11-26 | $9.25 | — | 3,120 | — | — |
| 2008-11-25 | $8.55 | — | 4,640 | — | — |
| 2008-11-24 | $7.80 | — | 7,100 | — | — |
| 2008-11-21 | $8.20 | — | 4,260 | — | — |
| 2008-11-20 | $8.25 | — | 8,620 | — | — |
| 2008-11-19 | $9.20 | — | 2,900 | — | — |
| 2008-11-18 | $10.05 | — | 7,940 | — | — |
| 2008-11-17 | $10.25 | — | 4,220 | — | — |
| 2008-11-14 | $10.00 | — | 6,500 | — | — |
| 2008-11-13 | $10.15 | — | 12,600 | — | — |
| 2008-11-12 | $10.35 | — | 2,820 | — | — |
| 2008-11-11 | $10.50 | — | 6,300 | — | — |
| 2008-11-10 | $10.35 | — | 4,600 | — | — |
| 2008-11-07 | $10.30 | — | 8,400 | — | — |
| 2008-11-06 | $10.40 | — | 12,080 | — | — |
| 2008-11-05 | $11.70 | — | 4,320 | — | — |
| 2008-11-04 | $11.55 | — | 1,100 | — | — |
| 2008-11-03 | $11.75 | — | 12,940 | — | — |
| 2008-10-31 | $11.15 | — | 35,140 | — | — |
| 2008-10-30 | $10.80 | — | 18,660 | — | — |
| 2008-10-29 | $11.25 | — | 13,940 | — | — |
| 2008-10-28 | $11.75 | — | 30,040 | — | — |
| 2008-10-27 | $13.90 | — | 75,780 | — | — |
| 2008-10-24 | $14.00 | — | 22,340 | — | — |
| 2008-10-23 | $14.00 | — | 19,420 | — | — |
| 2008-10-22 | $14.10 | — | 71,700 | — | — |
| 2008-10-21 | $14.00 | — | 6,220 | — | — |
| 2008-10-20 | $14.00 | — | 17,320 | — | — |
| 2008-10-17 | $12.85 | — | 7,840 | — | — |
| 2008-10-16 | $13.80 | — | 3,380 | — | — |
| 2008-10-15 | $13.60 | — | 5,260 | — | — |
| 2008-10-14 | $12.60 | — | 3,860 | — | — |
| 2008-10-13 | $12.50 | — | 2,720 | — | — |
| 2008-10-10 | $10.25 | — | 13,400 | — | — |
| 2008-10-09 | $12.95 | — | 12,000 | — | — |
| 2008-10-08 | $12.50 | — | 50,700 | — | — |
| 2008-10-07 | $15.15 | — | 12,180 | — | — |
| 2008-10-06 | $15.45 | — | 11,400 | — | — |
| 2008-10-03 | $15.50 | — | 900 | — | — |
| 2008-10-02 | $15.15 | — | 3,720 | — | — |
| 2008-10-01 | $14.80 | — | 1,800 | — | — |
| 2008-09-30 | $14.10 | — | 75,660 | — | — |
| 2008-09-29 | $14.55 | — | 6,580 | — | — |
| 2008-09-26 | $15.00 | — | 1,220 | — | — |
| 2008-09-25 | $15.15 | — | 1,720 | — | — |
| 2008-09-24 | $15.15 | — | 4,520 | — | — |
| 2008-09-23 | $15.25 | — | 560 | — | — |
| 2008-09-22 | $14.50 | — | 5,840 | — | — |
| 2008-09-19 | $14.80 | — | 7,220 | — | — |
| 2008-09-18 | $15.05 | — | 3,760 | — | — |
| 2008-09-17 | $14.80 | — | 5,720 | — | — |
| 2008-09-16 | $14.75 | — | 5,640 | — | — |
| 2008-09-15 | $14.75 | — | 3,600 | — | — |
| 2008-09-12 | $14.60 | — | 4,280 | — | — |
| 2008-09-11 | $15.00 | — | 4,040 | — | — |
| 2008-09-10 | $15.00 | — | 7,280 | — | — |
| 2008-09-09 | $15.05 | — | 20,260 | — | — |
| 2008-09-08 | $15.05 | — | 5,840 | — | — |
| 2008-09-05 | $15.10 | — | 26,760 | — | — |
| 2008-09-04 | $16.05 | — | 1,680 | — | — |
| 2008-09-03 | $16.90 | — | 27,880 | — | — |
| 2008-09-02 | $16.95 | — | 5,720 | — | — |
| 2008-08-29 | $17.00 | — | 6,100 | — | — |
| 2008-08-28 | $15.95 | — | 1,460 | — | — |
| 2008-08-27 | $15.20 | — | 4,900 | — | — |
| 2008-08-26 | $15.25 | — | 1,840 | — | — |
| 2008-08-25 | $15.15 | — | 2,260 | — | — |
| 2008-08-22 | $15.25 | — | 15,480 | — | — |
| 2008-08-21 | $15.35 | — | 3,700 | — | — |
| 2008-08-20 | $15.65 | — | 3,440 | — | — |
| 2008-08-19 | $15.65 | — | 2,340 | — | — |
| 2008-08-18 | $15.75 | — | 4,100 | — | — |
| 2008-08-15 | $15.75 | — | 4,680 | — | — |
| 2008-08-14 | $15.40 | — | 3,320 | — | — |
| 2008-08-13 | $15.70 | — | 4,580 | — | — |
| 2008-08-12 | $16.00 | — | 2,440 | — | — |
| 2008-08-11 | $16.30 | — | 5,620 | — | — |
| 2008-08-08 | $16.25 | — | 2,640 | — | — |
| 2008-08-07 | $16.30 | — | 5,500 | — | — |
| 2008-08-06 | $16.40 | — | 3,380 | — | — |
| 2008-08-05 | $16.30 | — | 800 | — | — |
| 2008-08-04 | $16.20 | — | 3,620 | — | — |
| 2008-08-01 | $16.25 | — | 9,360 | — | — |
| 2008-07-31 | $16.55 | — | 9,320 | — | — |
| 2008-07-30 | $16.70 | — | 9,160 | — | — |
| 2008-07-29 | $16.90 | — | 2,780 | — | — |
| 2008-07-28 | $17.05 | — | 4,740 | — | — |
| 2008-07-25 | $17.25 | — | 3,900 | — | — |
| 2008-07-24 | $17.50 | — | 11,380 | — | — |
| 2008-07-23 | $18.25 | — | 2,400 | — | — |
| 2008-07-22 | $18.70 | — | 2,580 | — | — |
| 2008-07-21 | $18.15 | — | 1,640 | — | — |
| 2008-07-18 | $17.95 | — | 2,860 | — | — |
| 2008-07-17 | $18.70 | — | 520 | — | — |
| 2008-07-16 | $18.75 | — | 1,080 | — | — |
| 2008-07-15 | $17.65 | — | 6,840 | — | — |
| 2008-07-14 | $17.70 | — | 3,280 | — | — |
| 2008-07-11 | $17.55 | — | 3,480 | — | — |
| 2008-07-10 | $18.50 | — | 3,380 | — | — |
| 2008-07-09 | $17.75 | — | 3,800 | — | — |
| 2008-07-08 | $18.30 | — | 7,540 | — | — |
| 2008-07-07 | $19.25 | — | 2,580 | — | — |
| 2008-07-03 | $19.45 | — | 4,960 | — | — |
| 2008-07-02 | $19.30 | — | 2,780 | — | — |
| 2008-07-01 | $19.50 | — | 5,120 | — | — |
| 2008-06-30 | $19.30 | — | 1,720 | — | — |
| 2008-06-27 | $19.50 | — | 4,940 | — | — |
| 2008-06-26 | $19.30 | — | 8,680 | — | — |
| 2008-06-25 | $19.90 | — | 10,240 | — | — |
| 2008-06-24 | $19.70 | — | 6,020 | — | — |
| 2008-06-23 | $19.05 | — | 2,240 | — | — |
| 2008-06-20 | $19.60 | — | 3,640 | — | — |
| 2008-06-19 | $20.00 | — | 1,580 | — | — |
| 2008-06-18 | $19.60 | — | 4,540 | — | — |
| 2008-06-17 | $19.50 | — | 1,520 | — | — |
| 2008-06-16 | $19.85 | — | 2,720 | — | — |
| 2008-06-13 | $20.40 | — | 2,840 | — | — |
| 2008-06-12 | $21.00 | — | 1,380 | — | — |
| 2008-06-11 | $20.80 | — | 6,840 | — | — |
| 2008-06-10 | $21.25 | — | 19,400 | — | — |
| 2008-06-09 | $21.10 | — | 8,720 | — | — |
| 2008-06-06 | $20.50 | — | 7,060 | — | — |
| 2008-06-05 | $20.45 | — | 13,640 | — | — |
| 2008-06-04 | $19.65 | — | 5,980 | — | — |
| 2008-06-03 | $19.45 | — | 12,100 | — | — |
| 2008-06-02 | $19.95 | — | 22,580 | — | — |
| 2008-05-30 | $20.30 | — | 22,040 | — | — |
| 2008-05-29 | $17.70 | — | 46,420 | — | — |
| 2008-05-28 | $17.20 | — | 17,720 | — | — |
| 2008-05-27 | $16.95 | — | 13,140 | — | — |
| 2008-05-23 | $17.20 | — | 7,420 | — | — |
| 2008-05-22 | $17.75 | — | 7,820 | — | — |
| 2008-05-21 | $17.90 | — | 10,560 | — | — |
| 2008-05-20 | $18.25 | — | 3,340 | — | — |
| 2008-05-19 | $18.00 | — | 6,160 | — | — |
| 2008-05-16 | $18.30 | — | 79,680 | — | — |
| 2008-05-15 | $18.25 | — | 42,660 | — | — |
| 2008-05-14 | $18.65 | — | 7,040 | — | — |
| 2008-05-13 | $18.75 | — | 8,860 | — | — |
| 2008-05-12 | $19.00 | — | 4,000 | — | — |
| 2008-05-09 | $19.25 | — | 22,780 | — | — |
| 2008-05-08 | $19.45 | — | 6,980 | — | — |
| 2008-05-07 | $19.00 | — | 26,360 | — | — |
| 2008-05-06 | $18.95 | — | 7,840 | — | — |
| 2008-05-05 | $19.00 | — | 13,500 | — | — |
| 2008-05-02 | $19.30 | — | 5,340 | — | — |
| 2008-05-01 | $19.70 | — | 17,580 | — | — |
| 2008-04-30 | $19.65 | — | 10,880 | — | — |
| 2008-04-29 | $18.50 | — | 22,420 | — | — |
| 2008-04-28 | $18.10 | — | 6,700 | — | — |
| 2008-04-25 | $18.25 | — | 9,480 | — | — |
| 2008-04-24 | $18.25 | — | 6,300 | — | — |
| 2008-04-23 | $18.20 | — | 11,420 | — | — |
| 2008-04-22 | $18.50 | — | 31,640 | — | — |
| 2008-04-21 | $19.15 | — | 4,480 | — | — |
| 2008-04-18 | $19.10 | — | 33,080 | — | — |
| 2008-04-17 | $18.90 | — | 54,040 | — | — |
| 2008-04-16 | $18.30 | — | 14,020 | — | — |
| 2008-04-15 | $17.65 | — | 13,680 | — | — |
| 2008-04-14 | $17.65 | — | 19,360 | — | — |
| 2008-04-11 | $17.75 | — | 11,960 | — | — |
| 2008-04-10 | $18.20 | — | 33,640 | — | — |
| 2008-04-09 | $17.95 | — | 107,420 | — | — |
| 2008-04-08 | $18.50 | — | 94,300 | — | — |
| 2008-04-07 | $23.05 | — | 12,720 | — | — |
| 2008-04-04 | $22.65 | — | 1,560 | — | — |
| 2008-04-03 | $22.95 | — | 22,400 | — | — |
| 2008-04-02 | $22.65 | — | 8,880 | — | — |
| 2008-04-01 | $22.90 | — | 4,220 | — | — |
| 2008-03-31 | $22.95 | — | 3,240 | — | — |
| 2008-03-28 | $22.70 | — | 7,860 | — | — |
| 2008-03-27 | $23.00 | — | 4,460 | — | — |
| 2008-03-26 | $24.45 | — | 5,900 | — | — |
| 2008-03-25 | $24.95 | — | 6,420 | — | — |
| 2008-03-24 | $24.50 | — | 11,760 | — | — |
| 2008-03-20 | $23.00 | — | 35,480 | — | — |
| 2008-03-19 | $20.75 | — | 6,040 | — | — |
| 2008-03-18 | $21.90 | — | 6,380 | — | — |
| 2008-03-17 | $21.50 | — | 7,620 | — | — |
| 2008-03-14 | $22.05 | — | 6,720 | — | — |
| 2008-03-13 | $23.80 | — | 4,220 | — | — |
| 2008-03-12 | $23.20 | — | 8,400 | — | — |
| 2008-03-11 | $24.15 | — | 4,820 | — | — |
| 2008-03-10 | $24.25 | — | 6,240 | — | — |
| 2008-03-07 | $25.00 | — | 4,060 | — | — |
| 2008-03-06 | $25.05 | — | 2,700 | — | — |
| 2008-03-05 | $25.00 | — | 40,820 | — | — |
| 2008-03-04 | $25.00 | — | 12,420 | — | — |
| 2008-03-03 | $23.75 | — | 14,400 | — | — |
| 2008-02-29 | $22.90 | — | 30,280 | — | — |
| 2008-02-28 | $22.60 | — | 14,300 | — | — |
| 2008-02-27 | $24.40 | — | 8,440 | — | — |
| 2008-02-26 | $24.55 | — | 24,420 | — | — |
| 2008-02-25 | $26.80 | — | 7,440 | — | — |
| 2008-02-22 | $28.10 | — | 11,220 | — | — |
| 2008-02-21 | $28.50 | — | 5,380 | — | — |
| 2008-02-20 | $28.40 | — | 4,780 | — | — |
| 2008-02-19 | $29.50 | — | 4,460 | — | — |
| 2008-02-15 | $30.20 | — | 2,420 | — | — |
| 2008-02-14 | $30.25 | — | 2,160 | — | — |
| 2008-02-13 | $30.25 | — | 5,300 | — | — |
| 2008-02-12 | $30.55 | — | 3,360 | — | — |
| 2008-02-11 | $30.80 | — | 5,640 | — | — |
| 2008-02-08 | $30.90 | — | 4,140 | — | — |
| 2008-02-07 | $31.20 | — | 8,020 | — | — |
| 2008-02-06 | $31.50 | — | 17,500 | — | — |
| 2008-02-05 | $32.05 | — | 1,720 | — | — |
| 2008-02-04 | $32.75 | — | 5,360 | — | — |
| 2008-02-01 | $32.60 | — | 6,520 | — | — |
| 2008-01-31 | $33.05 | — | 3,020 | — | — |
| 2008-01-30 | $33.30 | — | 2,980 | — | — |
| 2008-01-29 | $33.20 | — | 2,580 | — | — |
| 2008-01-28 | $32.70 | — | 6,440 | — | — |
| 2008-01-25 | $31.55 | — | 2,240 | — | — |
| 2008-01-24 | $32.60 | — | 2,860 | — | — |
| 2008-01-23 | $32.45 | — | 5,800 | — | — |
| 2008-01-22 | $32.20 | — | 8,780 | — | — |
| 2008-01-18 | $33.45 | — | 5,960 | — | — |
| 2008-01-17 | $34.75 | — | 12,300 | — | — |
| 2008-01-16 | $34.05 | — | 8,520 | — | — |
| 2008-01-15 | $33.20 | — | 6,000 | — | — |
| 2008-01-14 | $32.45 | — | 5,580 | — | — |
| 2008-01-11 | $31.00 | — | 6,900 | — | — |
| 2008-01-10 | $31.30 | — | 3,120 | — | — |
| 2008-01-09 | $32.15 | — | 4,040 | — | — |
| 2008-01-08 | $32.95 | — | 6,740 | — | — |
| 2008-01-07 | $32.95 | — | 14,920 | — | — |
| 2008-01-04 | $32.90 | — | 23,660 | — | — |
| 2008-01-03 | $33.00 | — | 5,340 | — | — |
| 2008-01-02 | $32.95 | — | 3,760 | — | — |