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
- 1972-06-01 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 | $8.50 | $9.90 | 686,220 | — | — |
| 2008-12-30 | $9.00 | $10.48 | 1,125,330 | — | — |
| 2008-12-29 | $8.00 | $9.32 | 511,340 | — | — |
| 2008-12-26 | $7.20 | $8.39 | 770,910 | — | — |
| 2008-12-24 | $7.40 | $8.62 | 724,930 | — | — |
| 2008-12-23 | $7.70 | $8.97 | 1,195,220 | — | — |
| 2008-12-22 | $5.30 | $6.17 | 678,420 | — | — |
| 2008-12-19 | $5.40 | $6.29 | 554,460 | — | — |
| 2008-12-18 | $5.80 | $6.76 | 329,030 | — | — |
| 2008-12-17 | $5.80 | $6.76 | 317,110 | — | — |
| 2008-12-16 | $5.80 | $6.76 | 270,410 | — | — |
| 2008-12-15 | $5.50 | $6.41 | 215,640 | — | — |
| 2008-12-12 | $6.00 | $6.99 | 168,060 | — | — |
| 2008-12-11 | $5.60 | $6.52 | 187,250 | — | — |
| 2008-12-10 | $5.80 | $6.76 | 411,390 | — | — |
| 2008-12-09 | $6.00 | $6.99 | 517,350 | — | — |
| 2008-12-08 | $5.20 | $6.06 | 409,180 | — | — |
| 2008-12-05 | $5.90 | $6.87 | 765,200 | — | — |
| 2008-12-04 | $4.70 | $5.47 | 244,140 | — | — |
| 2008-12-03 | $5.50 | $6.41 | 372,910 | — | — |
| 2008-12-02 | $5.70 | $6.64 | 440,510 | — | — |
| 2008-12-01 | $5.10 | $5.94 | 387,750 | — | — |
| 2008-11-28 | $6.70 | $7.80 | 229,960 | — | — |
| 2008-11-26 | $6.20 | $7.22 | 302,130 | — | — |
| 2008-11-25 | $6.30 | $7.34 | 509,230 | — | — |
| 2008-11-24 | $4.80 | $5.59 | 560,120 | — | — |
| 2008-11-21 | $4.90 | $5.71 | 428,180 | — | — |
| 2008-11-20 | $3.80 | $4.43 | 556,900 | — | — |
| 2008-11-19 | $4.00 | $4.66 | 1,043,620 | — | — |
| 2008-11-18 | $5.30 | $6.17 | 527,660 | — | — |
| 2008-11-17 | $5.30 | $6.17 | 736,200 | — | — |
| 2008-11-14 | $6.40 | $7.45 | 1,078,460 | — | — |
| 2008-11-13 | $6.70 | $7.80 | 1,207,860 | — | — |
| 2008-11-12 | $7.50 | $8.74 | 955,690 | — | — |
| 2008-11-11 | $7.20 | $8.39 | 1,328,710 | — | — |
| 2008-11-10 | $6.10 | $7.10 | 6,929,810 | — | — |
| 2008-11-07 | $9.10 | $10.60 | 1,907,910 | — | — |
| 2008-11-06 | $13.00 | $15.14 | 1,143,270 | — | — |
| 2008-11-05 | $13.30 | $15.49 | 663,320 | — | — |
| 2008-11-04 | $13.50 | $15.72 | 1,027,770 | — | — |
| 2008-11-03 | $14.30 | $16.65 | 731,110 | — | — |
| 2008-10-31 | $15.20 | $17.70 | 579,100 | — | — |
| 2008-10-30 | $14.40 | $16.77 | 430,830 | — | — |
| 2008-10-29 | $13.00 | $15.14 | 871,630 | — | — |
| 2008-10-28 | $13.20 | $15.37 | 722,150 | — | — |
| 2008-10-27 | $12.60 | $14.67 | 402,680 | — | — |
| 2008-10-24 | $12.60 | $14.67 | 635,930 | — | — |
| 2008-10-23 | $13.90 | $16.19 | 720,590 | — | — |
| 2008-10-22 | $14.00 | $16.31 | 495,800 | — | — |
| 2008-10-21 | $15.70 | $18.29 | 403,180 | — | — |
| 2008-10-20 | $16.30 | $18.98 | 814,470 | — | — |
| 2008-10-17 | $15.50 | $18.05 | 845,040 | — | — |
| 2008-10-16 | $15.60 | $18.17 | 602,950 | — | — |
| 2008-10-15 | $15.60 | $18.17 | 535,760 | — | — |
| 2008-10-14 | $17.90 | $20.85 | 374,330 | — | — |
| 2008-10-13 | $18.00 | $20.96 | 832,300 | — | — |
| 2008-10-10 | $16.20 | $18.87 | 845,350 | — | — |
| 2008-10-09 | $17.90 | $20.85 | 742,560 | — | — |
| 2008-10-08 | $18.70 | $21.78 | 687,670 | — | — |
| 2008-10-07 | $19.40 | $22.59 | 846,450 | — | — |
| 2008-10-06 | $20.50 | $23.88 | 790,780 | — | — |
| 2008-10-03 | $23.20 | $27.02 | 795,470 | — | — |
| 2008-10-02 | $24.80 | $28.88 | 502,860 | — | — |
| 2008-10-01 | $27.30 | $31.80 | 445,990 | — | — |
| 2008-09-30 | $27.50 | $32.03 | 385,540 | — | — |
| 2008-09-29 | $27.20 | $31.68 | 406,190 | — | — |
| 2008-09-26 | $30.60 | $35.64 | 383,280 | — | — |
| 2008-09-25 | $31.10 | $36.22 | 535,130 | — | — |
| 2008-09-24 | $30.90 | $35.99 | 271,190 | — | — |
| 2008-09-23 | $31.30 | $36.45 | 264,430 | — | — |
| 2008-09-22 | $31.50 | $36.69 | 295,890 | — | — |
| 2008-09-19 | $33.50 | $39.02 | 428,970 | — | — |
| 2008-09-18 | $32.30 | $37.62 | 594,780 | — | — |
| 2008-09-17 | $30.30 | $35.29 | 586,300 | — | — |
| 2008-09-16 | $35.50 | $41.35 | 409,240 | — | — |
| 2008-09-15 | $35.40 | $41.23 | 242,920 | — | — |
| 2008-09-12 | $38.50 | $44.84 | 509,700 | — | — |
| 2008-09-11 | $39.00 | $45.42 | 157,320 | — | — |
| 2008-09-10 | $38.40 | $44.72 | 308,610 | — | — |
| 2008-09-09 | $40.00 | $46.59 | 274,300 | — | — |
| 2008-09-08 | $41.90 | $48.80 | 280,900 | — | — |
| 2008-09-05 | $40.60 | $47.29 | 351,730 | — | — |
| 2008-09-04 | $40.70 | $47.40 | 242,850 | — | — |
| 2008-09-03 | $41.90 | $48.80 | 247,440 | — | — |
| 2008-09-02 | $41.80 | $48.68 | 251,650 | — | — |
| 2008-08-29 | $40.90 | $47.64 | 286,620 | — | — |
| 2008-08-28 | $41.90 | $48.80 | 194,730 | — | — |
| 2008-08-27 | $40.00 | $46.59 | 317,140 | — | — |
| 2008-08-26 | $38.70 | $45.07 | 142,550 | — | — |
| 2008-08-25 | $38.50 | $44.84 | 212,920 | — | — |
| 2008-08-22 | $39.30 | $45.77 | 133,650 | — | — |
| 2008-08-21 | $38.80 | $45.19 | 128,510 | — | — |
| 2008-08-20 | $38.70 | $45.07 | 118,770 | — | — |
| 2008-08-19 | $39.30 | $45.77 | 175,820 | — | — |
| 2008-08-18 | $39.40 | $45.89 | 222,560 | — | — |
| 2008-08-15 | $42.10 | $49.03 | 163,270 | — | — |
| 2008-08-14 | $41.20 | $47.98 | 198,250 | — | — |
| 2008-08-13 | $40.00 | $46.59 | 204,970 | — | — |
| 2008-08-12 | $41.20 | $47.98 | 152,540 | — | — |
| 2008-08-11 | $41.80 | $48.68 | 188,750 | — | — |
| 2008-08-08 | $41.30 | $48.10 | 201,600 | — | — |
| 2008-08-07 | $39.30 | $45.77 | 227,630 | — | — |
| 2008-08-06 | $39.20 | $45.66 | 158,220 | — | — |
| 2008-08-05 | $38.20 | $44.49 | 321,380 | — | — |
| 2008-08-04 | $36.90 | $42.98 | 248,760 | — | — |
| 2008-08-01 | $36.60 | $42.63 | 273,030 | — | — |
| 2008-07-31 | $36.90 | $42.98 | 200,620 | — | — |
| 2008-07-30 | $36.70 | $42.74 | 136,910 | — | — |
| 2008-07-29 | $36.00 | $41.93 | 160,100 | — | — |
| 2008-07-28 | $33.90 | $39.48 | 219,090 | — | — |
| 2008-07-25 | $34.60 | $40.30 | 239,890 | — | — |
| 2008-07-24 | $34.70 | $40.41 | 326,320 | — | — |
| 2008-07-23 | $38.10 | $44.37 | 401,560 | — | — |
| 2008-07-22 | $41.80 | $48.68 | 338,800 | — | — |
| 2008-07-21 | $41.60 | $48.45 | 213,700 | — | — |
| 2008-07-18 | $40.80 | $47.52 | 289,900 | — | — |
| 2008-07-17 | $38.70 | $45.07 | 268,680 | — | — |
| 2008-07-16 | $37.90 | $44.14 | 465,310 | — | — |
| 2008-07-15 | $33.80 | $39.37 | 293,510 | — | — |
| 2008-07-14 | $34.00 | $39.60 | 169,120 | — | — |
| 2008-07-11 | $35.00 | $40.76 | 376,090 | — | — |
| 2008-07-10 | $36.60 | $42.63 | 303,290 | — | — |
| 2008-07-09 | $36.80 | $42.86 | 328,310 | — | — |
| 2008-07-08 | $37.60 | $43.79 | 411,710 | — | — |
| 2008-07-07 | $36.30 | $42.28 | 353,000 | — | — |
| 2008-07-03 | $36.50 | $42.51 | 238,170 | — | — |
| 2008-07-02 | $35.40 | $41.23 | 481,420 | — | — |
| 2008-07-01 | $38.50 | $44.84 | 279,680 | — | — |
| 2008-06-30 | $39.50 | $46.00 | 297,440 | — | — |
| 2008-06-27 | $40.20 | $46.82 | 464,770 | — | — |
| 2008-06-26 | $40.30 | $46.94 | 185,220 | — | — |
| 2008-06-25 | $42.00 | $48.92 | 311,540 | — | — |
| 2008-06-24 | $42.30 | $49.27 | 222,780 | — | — |
| 2008-06-23 | $42.20 | $49.15 | 327,520 | — | — |
| 2008-06-20 | $42.50 | $49.50 | 325,100 | — | — |
| 2008-06-19 | $44.70 | $52.06 | 250,870 | — | — |
| 2008-06-18 | $44.50 | $51.83 | 131,760 | — | — |
| 2008-06-17 | $45.30 | $52.76 | 188,060 | — | — |
| 2008-06-16 | $46.60 | $54.27 | 131,450 | — | — |
| 2008-06-13 | $46.00 | $53.58 | 197,210 | — | — |
| 2008-06-12 | $44.50 | $51.83 | 243,890 | — | — |
| 2008-06-11 | $43.90 | $51.13 | 189,070 | — | — |
| 2008-06-10 | $45.20 | $52.64 | 159,990 | — | — |
| 2008-06-09 | $46.40 | $54.04 | 290,540 | — | — |
| 2008-06-06 | $47.10 | $54.86 | 298,830 | — | — |
| 2008-06-05 | $49.50 | $57.65 | 244,760 | — | — |
| 2008-06-04 | $48.50 | $56.49 | 275,550 | — | — |
| 2008-06-03 | $47.60 | $55.44 | 201,160 | — | — |
| 2008-06-02 | $48.20 | $56.14 | 341,260 | — | — |
| 2008-05-30 | $50.60 | $58.93 | 269,850 | — | — |
| 2008-05-29 | $49.20 | $57.30 | 309,520 | — | — |
| 2008-05-28 | $47.50 | $55.32 | 158,320 | — | — |
| 2008-05-27 | $46.40 | $54.04 | 246,570 | — | — |
| 2008-05-23 | $45.80 | $53.34 | 338,130 | — | — |
| 2008-05-22 | $46.70 | $54.39 | 377,180 | — | — |
| 2008-05-21 | $45.50 | $52.99 | 326,110 | — | — |
| 2008-05-20 | $44.50 | $51.83 | 384,560 | — | — |
| 2008-05-19 | $43.50 | $50.66 | 227,220 | — | — |
| 2008-05-16 | $43.10 | $50.20 | 190,510 | — | — |
| 2008-05-15 | $42.90 | $49.96 | 213,060 | — | — |
| 2008-05-14 | $42.50 | $49.50 | 155,920 | — | — |
| 2008-05-13 | $42.50 | $49.50 | 488,700 | — | — |
| 2008-05-12 | $42.10 | $49.03 | 228,210 | — | — |
| 2008-05-09 | $40.40 | $47.05 | 143,300 | — | — |
| 2008-05-08 | $40.00 | $46.59 | 222,930 | — | — |
| 2008-05-07 | $41.40 | $48.22 | 277,860 | — | — |
| 2008-05-06 | $41.70 | $48.57 | 196,400 | — | — |
| 2008-05-05 | $41.10 | $47.87 | 285,180 | — | — |
| 2008-05-02 | $40.90 | $47.64 | 244,510 | — | — |
| 2008-05-01 | $42.10 | $49.03 | 457,570 | — | — |
| 2008-04-30 | $41.60 | $48.45 | 690,540 | — | — |
| 2008-04-29 | $47.50 | $55.32 | 476,530 | — | — |
| 2008-04-28 | $49.70 | $57.88 | 305,970 | — | — |
| 2008-04-25 | $50.40 | $58.70 | 189,550 | — | — |
| 2008-04-24 | $48.10 | $56.02 | 206,300 | — | — |
| 2008-04-23 | $47.30 | $55.09 | 207,520 | — | — |
| 2008-04-22 | $47.90 | $55.79 | 221,600 | — | — |
| 2008-04-21 | $48.80 | $56.84 | 327,540 | — | — |
| 2008-04-18 | $46.20 | $53.81 | 184,250 | — | — |
| 2008-04-17 | $44.30 | $51.60 | 206,630 | — | — |
| 2008-04-16 | $45.10 | $52.53 | 438,210 | — | — |
| 2008-04-15 | $44.00 | $51.25 | 251,250 | — | — |
| 2008-04-14 | $45.00 | $52.41 | 174,660 | — | — |
| 2008-04-11 | $43.60 | $50.78 | 233,840 | — | — |
| 2008-04-10 | $46.30 | $53.92 | 216,810 | — | — |
| 2008-04-09 | $44.80 | $52.18 | 189,460 | — | — |
| 2008-04-08 | $46.00 | $53.58 | 110,870 | — | — |
| 2008-04-07 | $46.20 | $53.81 | 156,780 | — | — |
| 2008-04-04 | $46.60 | $54.27 | 147,440 | — | — |
| 2008-04-03 | $46.20 | $53.81 | 165,340 | — | — |
| 2008-04-02 | $44.80 | $52.18 | 292,080 | — | — |
| 2008-04-01 | $47.20 | $54.97 | 264,070 | — | — |
| 2008-03-31 | $44.30 | $51.60 | 171,230 | — | — |
| 2008-03-28 | $43.40 | $50.55 | 188,720 | — | — |
| 2008-03-27 | $43.10 | $50.20 | 145,120 | — | — |
| 2008-03-26 | $45.60 | $53.11 | 223,920 | — | — |
| 2008-03-25 | $47.00 | $54.74 | 166,640 | — | — |
| 2008-03-24 | $46.10 | $53.69 | 275,600 | — | — |
| 2008-03-20 | $42.50 | $49.50 | 398,540 | — | — |
| 2008-03-19 | $41.40 | $48.22 | 385,170 | — | — |
| 2008-03-18 | $43.00 | $50.08 | 351,720 | — | — |
| 2008-03-17 | $38.70 | $45.07 | 386,640 | — | — |
| 2008-03-14 | $41.20 | $47.98 | 327,430 | — | — |
| 2008-03-13 | $42.80 | $49.85 | 241,060 | — | — |
| 2008-03-12 | $43.10 | $50.20 | 232,550 | — | — |
| 2008-03-11 | $42.50 | $49.50 | 381,880 | — | — |
| 2008-03-10 | $39.80 | $46.35 | 245,060 | — | — |
| 2008-03-07 | $39.60 | $46.12 | 268,870 | — | — |
| 2008-03-06 | $40.40 | $47.05 | 285,400 | — | — |
| 2008-03-05 | $42.30 | $49.27 | 185,090 | — | — |
| 2008-03-04 | $40.90 | $47.64 | 229,390 | — | — |
| 2008-03-03 | $41.40 | $48.22 | 192,920 | — | — |
| 2008-02-29 | $41.30 | $48.10 | 241,810 | — | — |
| 2008-02-28 | $42.70 | $49.73 | 203,550 | — | — |
| 2008-02-27 | $45.10 | $52.53 | 277,190 | — | — |
| 2008-02-26 | $43.90 | $51.13 | 297,950 | — | — |
| 2008-02-25 | $43.60 | $50.78 | 211,770 | — | — |
| 2008-02-22 | $41.60 | $48.45 | 267,470 | — | — |
| 2008-02-21 | $42.00 | $48.92 | 321,490 | — | — |
| 2008-02-20 | $41.60 | $48.45 | 312,360 | — | — |
| 2008-02-19 | $42.90 | $49.96 | 405,780 | — | — |
| 2008-02-15 | $40.60 | $47.29 | 189,220 | — | — |
| 2008-02-14 | $41.00 | $47.75 | 185,760 | — | — |
| 2008-02-13 | $42.10 | $49.03 | 355,050 | — | — |
| 2008-02-12 | $40.40 | $47.05 | 298,790 | — | — |
| 2008-02-11 | $41.10 | $47.87 | 359,260 | — | — |
| 2008-02-08 | $40.10 | $46.70 | 267,240 | — | — |
| 2008-02-07 | $41.20 | $47.98 | 284,360 | — | — |
| 2008-02-06 | $40.80 | $47.52 | 307,710 | — | — |
| 2008-02-05 | $41.60 | $48.45 | 427,630 | — | — |
| 2008-02-04 | $41.10 | $47.87 | 429,810 | — | — |
| 2008-02-01 | $43.10 | $50.20 | 501,180 | — | — |
| 2008-01-31 | $41.20 | $47.98 | 668,480 | — | — |
| 2008-01-30 | $42.00 | $48.92 | 1,213,960 | — | — |
| 2008-01-29 | $39.60 | $46.12 | 930,660 | — | — |
| 2008-01-28 | $34.40 | $40.06 | 359,090 | — | — |
| 2008-01-25 | $35.10 | $40.88 | 430,480 | — | — |
| 2008-01-24 | $33.90 | $39.48 | 459,930 | — | — |
| 2008-01-23 | $34.60 | $40.30 | 525,880 | — | — |
| 2008-01-22 | $34.00 | $39.60 | 386,590 | — | — |
| 2008-01-18 | $35.00 | $40.76 | 475,430 | — | — |
| 2008-01-17 | $35.40 | $41.23 | 610,720 | — | — |
| 2008-01-16 | $35.40 | $41.23 | 555,360 | — | — |
| 2008-01-15 | $34.10 | $39.72 | 451,480 | — | — |
| 2008-01-14 | $35.70 | $41.58 | 478,670 | — | — |
| 2008-01-11 | $36.00 | $41.93 | 523,260 | — | — |
| 2008-01-10 | $36.00 | $41.93 | 740,690 | — | — |
| 2008-01-09 | $32.30 | $37.62 | 635,520 | — | — |
| 2008-01-08 | $37.50 | $43.68 | 464,000 | — | — |
| 2008-01-07 | $38.80 | $45.19 | 347,790 | — | — |
| 2008-01-04 | $39.70 | $46.24 | 524,480 | — | — |
| 2008-01-03 | $44.10 | $51.36 | 374,830 | — | — |
| 2008-01-02 | $45.80 | $53.34 | 219,010 | — | — |