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
- 1997-12-18 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 | $9.12 | $9.12 | 617,400 | — | — |
| 2008-12-30 | $8.72 | $8.72 | 649,400 | — | — |
| 2008-12-29 | $7.98 | $7.98 | 488,900 | — | — |
| 2008-12-26 | $8.40 | $8.40 | 513,000 | — | — |
| 2008-12-24 | $8.11 | $8.11 | 367,400 | — | — |
| 2008-12-23 | $8.00 | $8.00 | 801,000 | — | — |
| 2008-12-22 | $8.10 | $8.10 | 588,200 | — | — |
| 2008-12-19 | $8.38 | $8.38 | 1,656,700 | — | — |
| 2008-12-18 | $8.36 | $8.36 | 1,208,900 | — | — |
| 2008-12-17 | $7.96 | $7.96 | 1,646,200 | — | — |
| 2008-12-16 | $7.04 | $7.04 | 791,300 | — | — |
| 2008-12-15 | $6.34 | $6.34 | 1,063,200 | — | — |
| 2008-12-12 | $6.98 | $6.98 | 671,500 | — | — |
| 2008-12-11 | $6.81 | $6.81 | 750,600 | — | — |
| 2008-12-10 | $7.00 | $7.00 | 1,296,700 | — | — |
| 2008-12-09 | $7.05 | $7.05 | 874,800 | — | — |
| 2008-12-08 | $6.98 | $6.98 | 1,198,900 | — | — |
| 2008-12-05 | $6.34 | $6.34 | 1,135,800 | — | — |
| 2008-12-04 | $6.09 | $6.09 | 1,986,000 | — | — |
| 2008-12-03 | $7.17 | $7.17 | 1,482,500 | — | — |
| 2008-12-02 | $6.84 | $6.84 | 973,200 | — | — |
| 2008-12-01 | $6.42 | $6.42 | 1,172,300 | — | — |
| 2008-11-28 | $8.07 | $8.07 | 354,600 | — | — |
| 2008-11-26 | $7.74 | $7.74 | 1,086,300 | — | — |
| 2008-11-25 | $6.67 | $6.67 | 1,165,400 | — | — |
| 2008-11-24 | $5.53 | $5.53 | 907,100 | — | — |
| 2008-11-21 | $4.76 | $4.76 | 1,137,700 | — | — |
| 2008-11-20 | $4.40 | $4.40 | 1,172,700 | — | — |
| 2008-11-19 | $4.94 | $4.94 | 989,800 | — | — |
| 2008-11-18 | $5.57 | $5.57 | 893,100 | — | — |
| 2008-11-17 | $5.90 | $5.90 | 849,000 | — | — |
| 2008-11-14 | $6.26 | $6.26 | 1,278,700 | — | — |
| 2008-11-13 | $6.66 | $6.66 | 1,240,800 | — | — |
| 2008-11-12 | $6.54 | $6.54 | 771,900 | — | — |
| 2008-11-11 | $7.20 | $7.20 | 1,256,800 | — | — |
| 2008-11-10 | $7.85 | $7.85 | 1,721,800 | — | — |
| 2008-11-07 | $8.25 | $8.25 | 961,700 | — | — |
| 2008-11-06 | $8.63 | $8.63 | 1,439,400 | — | — |
| 2008-11-05 | $9.56 | $9.56 | 1,003,600 | — | — |
| 2008-11-04 | $10.39 | $10.39 | 1,825,200 | — | — |
| 2008-11-03 | $10.34 | $10.34 | 503,300 | — | — |
| 2008-10-31 | $10.25 | $10.25 | 494,700 | — | — |
| 2008-10-30 | $9.84 | $9.84 | 1,208,700 | — | — |
| 2008-10-29 | $9.10 | $9.10 | 1,265,500 | — | — |
| 2008-10-28 | $8.21 | $8.21 | 1,006,200 | — | — |
| 2008-10-27 | $7.49 | $7.49 | 722,100 | — | — |
| 2008-10-24 | $7.99 | $7.99 | 885,500 | — | — |
| 2008-10-23 | $8.00 | $8.00 | 971,300 | — | — |
| 2008-10-22 | $8.42 | $8.42 | 897,200 | — | — |
| 2008-10-21 | $9.55 | $9.55 | 644,800 | — | — |
| 2008-10-20 | $10.22 | $10.22 | 543,700 | — | — |
| 2008-10-17 | $9.99 | $9.99 | 535,700 | — | — |
| 2008-10-16 | $10.17 | $10.17 | 1,215,100 | — | — |
| 2008-10-15 | $9.83 | $9.83 | 833,900 | — | — |
| 2008-10-14 | $11.61 | $11.61 | 2,297,000 | — | — |
| 2008-10-13 | $11.51 | $11.51 | 1,425,100 | — | — |
| 2008-10-10 | $10.02 | $10.02 | 1,705,300 | — | — |
| 2008-10-09 | $11.12 | $11.12 | 1,567,800 | — | — |
| 2008-10-08 | $10.96 | $10.96 | 2,270,700 | — | — |
| 2008-10-07 | $11.09 | $11.09 | 862,600 | — | — |
| 2008-10-06 | $12.01 | $12.01 | 2,116,900 | — | — |
| 2008-10-03 | $12.78 | $12.78 | 1,070,800 | — | — |
| 2008-10-02 | $13.42 | $13.42 | 1,607,800 | — | — |
| 2008-10-01 | $13.89 | $13.89 | 1,552,500 | — | — |
| 2008-09-30 | $15.24 | $15.24 | 1,504,200 | — | — |
| 2008-09-29 | $15.65 | $15.65 | 1,507,300 | — | — |
| 2008-09-26 | $14.98 | $14.98 | 997,600 | — | — |
| 2008-09-25 | $14.77 | $14.77 | 677,600 | — | — |
| 2008-09-24 | $14.79 | $14.79 | 672,700 | — | — |
| 2008-09-23 | $15.84 | $15.84 | 894,000 | — | — |
| 2008-09-22 | $16.23 | $16.23 | 989,700 | — | — |
| 2008-09-19 | $17.55 | $17.55 | 2,778,700 | — | — |
| 2008-09-18 | $20.00 | $20.00 | 2,889,000 | — | — |
| 2008-09-17 | $15.32 | $15.32 | 1,499,100 | — | — |
| 2008-09-16 | $16.18 | $16.18 | 984,300 | — | — |
| 2008-09-15 | $15.81 | $15.81 | 1,032,200 | — | — |
| 2008-09-12 | $16.20 | $16.20 | 739,900 | — | — |
| 2008-09-11 | $16.20 | $16.20 | 1,012,000 | — | — |
| 2008-09-10 | $16.63 | $16.63 | 1,093,900 | — | — |
| 2008-09-09 | $16.30 | $16.30 | 1,148,000 | — | — |
| 2008-09-08 | $16.38 | $16.38 | 956,900 | — | — |
| 2008-09-05 | $15.92 | $15.92 | 1,179,000 | — | — |
| 2008-09-04 | $16.02 | $16.02 | 1,031,900 | — | — |
| 2008-09-03 | $16.35 | $16.35 | 1,044,000 | — | — |
| 2008-09-02 | $16.41 | $16.41 | 980,400 | — | — |
| 2008-08-29 | $16.19 | $16.19 | 425,700 | — | — |
| 2008-08-28 | $16.32 | $16.32 | 453,000 | — | — |
| 2008-08-27 | $16.22 | $16.22 | 543,100 | — | — |
| 2008-08-26 | $15.93 | $15.93 | 651,700 | — | — |
| 2008-08-25 | $16.06 | $16.06 | 738,600 | — | — |
| 2008-08-22 | $16.26 | $16.26 | 611,800 | — | — |
| 2008-08-21 | $16.02 | $16.02 | 879,500 | — | — |
| 2008-08-20 | $15.27 | $15.27 | 1,041,400 | — | — |
| 2008-08-19 | $15.43 | $15.43 | 937,600 | — | — |
| 2008-08-18 | $15.75 | $15.75 | 382,300 | — | — |
| 2008-08-15 | $16.03 | $16.03 | 1,040,900 | — | — |
| 2008-08-14 | $16.50 | $16.50 | 777,400 | — | — |
| 2008-08-13 | $16.37 | $16.37 | 704,600 | — | — |
| 2008-08-12 | $16.37 | $16.37 | 814,200 | — | — |
| 2008-08-11 | $16.57 | $16.57 | 1,569,400 | — | — |
| 2008-08-08 | $16.36 | $16.36 | 835,300 | — | — |
| 2008-08-07 | $15.88 | $15.88 | 1,667,000 | — | — |
| 2008-08-06 | $16.55 | $16.55 | 1,096,100 | — | — |
| 2008-08-05 | $16.63 | $16.63 | 1,882,500 | — | — |
| 2008-08-04 | $16.09 | $16.09 | 2,131,500 | — | — |
| 2008-08-01 | $16.21 | $16.21 | 2,345,100 | — | — |
| 2008-07-31 | $16.18 | $16.18 | 4,178,200 | — | — |
| 2008-07-30 | $16.00 | $16.00 | 8,514,800 | — | — |
| 2008-07-29 | $17.13 | $17.13 | 2,709,100 | — | — |
| 2008-07-28 | $17.80 | $17.80 | 1,058,300 | — | — |
| 2008-07-25 | $17.32 | $17.32 | 1,696,800 | — | — |
| 2008-07-24 | $17.14 | $17.14 | 1,110,100 | — | — |
| 2008-07-23 | $18.20 | $18.20 | 3,862,400 | — | — |
| 2008-07-22 | $17.50 | $17.50 | 4,705,500 | — | — |
| 2008-07-21 | $17.02 | $17.02 | 2,898,700 | — | — |
| 2008-07-18 | $16.83 | $16.83 | 2,361,900 | — | — |
| 2008-07-17 | $16.89 | $16.89 | 6,039,800 | — | — |
| 2008-07-16 | $18.89 | $18.89 | 4,902,300 | — | — |
| 2008-07-15 | $19.12 | $19.12 | 4,688,600 | — | — |
| 2008-07-14 | $18.95 | $18.95 | 3,062,600 | — | — |
| 2008-07-11 | $19.28 | $19.28 | 3,115,300 | — | — |
| 2008-07-10 | $19.59 | $19.59 | 1,872,600 | — | — |
| 2008-07-09 | $20.04 | $20.04 | 3,639,100 | — | — |
| 2008-07-08 | $19.85 | $19.85 | 3,180,700 | — | — |
| 2008-07-07 | $19.19 | $19.19 | 2,703,900 | — | — |
| 2008-07-03 | $18.95 | $18.95 | 1,520,800 | — | — |
| 2008-07-02 | $19.03 | $19.03 | 2,224,700 | — | — |
| 2008-07-01 | $19.13 | $19.13 | 7,605,200 | — | — |
| 2008-06-30 | $19.61 | $19.61 | 1,775,700 | — | — |
| 2008-06-27 | $19.96 | $19.96 | 2,035,700 | — | — |
| 2008-06-26 | $19.51 | $19.51 | 5,984,700 | — | — |
| 2008-06-25 | $21.13 | $21.13 | 3,054,400 | — | — |
| 2008-06-24 | $21.41 | $21.41 | 1,937,400 | — | — |
| 2008-06-23 | $21.28 | $21.28 | 1,104,000 | — | — |
| 2008-06-20 | $21.59 | $21.59 | 1,350,000 | — | — |
| 2008-06-19 | $21.82 | $21.82 | 2,160,500 | — | — |
| 2008-06-18 | $21.71 | $21.71 | 1,157,600 | — | — |
| 2008-06-17 | $21.83 | $21.83 | 1,006,100 | — | — |
| 2008-06-16 | $22.02 | $22.02 | 702,300 | — | — |
| 2008-06-13 | $21.80 | $21.80 | 742,000 | — | — |
| 2008-06-12 | $21.45 | $21.45 | 1,482,400 | — | — |
| 2008-06-11 | $21.59 | $21.59 | 3,062,700 | — | — |
| 2008-06-10 | $22.09 | $22.09 | 7,421,100 | — | — |
| 2008-06-09 | $19.50 | $19.50 | 604,200 | — | — |
| 2008-06-06 | $19.60 | $19.60 | 641,800 | — | — |
| 2008-06-05 | $20.07 | $20.07 | 1,154,800 | — | — |
| 2008-06-04 | $20.36 | $20.36 | 939,300 | — | — |
| 2008-06-03 | $20.47 | $20.47 | 585,700 | — | — |
| 2008-06-02 | $20.50 | $20.50 | 615,600 | — | — |
| 2008-05-30 | $20.59 | $20.59 | 656,800 | — | — |
| 2008-05-29 | $20.42 | $20.42 | 609,200 | — | — |
| 2008-05-28 | $20.66 | $20.66 | 328,000 | — | — |
| 2008-05-27 | $20.22 | $20.22 | 876,400 | — | — |
| 2008-05-23 | $20.12 | $20.12 | 610,600 | — | — |
| 2008-05-22 | $20.31 | $20.31 | 653,500 | — | — |
| 2008-05-21 | $20.10 | $20.10 | 651,600 | — | — |
| 2008-05-20 | $20.09 | $20.09 | 991,900 | — | — |
| 2008-05-19 | $20.64 | $20.64 | 485,200 | — | — |
| 2008-05-16 | $20.69 | $20.69 | 462,200 | — | — |
| 2008-05-15 | $20.52 | $20.52 | 784,500 | — | — |
| 2008-05-14 | $19.89 | $19.89 | 547,500 | — | — |
| 2008-05-13 | $20.09 | $20.09 | 624,500 | — | — |
| 2008-05-12 | $19.96 | $19.96 | 499,000 | — | — |
| 2008-05-09 | $19.55 | $19.55 | 398,200 | — | — |
| 2008-05-08 | $19.69 | $19.69 | 640,500 | — | — |
| 2008-05-07 | $19.56 | $19.56 | 734,000 | — | — |
| 2008-05-06 | $19.38 | $19.38 | 523,200 | — | — |
| 2008-05-05 | $19.21 | $19.21 | 745,600 | — | — |
| 2008-05-02 | $19.33 | $19.33 | 600,500 | — | — |
| 2008-05-01 | $19.16 | $19.16 | 927,400 | — | — |
| 2008-04-30 | $18.84 | $18.84 | 1,970,100 | — | — |
| 2008-04-29 | $19.01 | $19.01 | 1,184,600 | — | — |
| 2008-04-28 | $19.01 | $19.01 | 1,621,400 | — | — |
| 2008-04-25 | $19.04 | $19.04 | 1,613,000 | — | — |
| 2008-04-24 | $18.99 | $18.99 | 1,537,500 | — | — |
| 2008-04-23 | $18.83 | $18.83 | 2,026,800 | — | — |
| 2008-04-22 | $18.66 | $18.66 | 861,300 | — | — |
| 2008-04-21 | $19.00 | $19.00 | 1,308,300 | — | — |
| 2008-04-18 | $18.74 | $18.74 | 1,149,200 | — | — |
| 2008-04-17 | $18.38 | $18.38 | 1,231,400 | — | — |
| 2008-04-16 | $18.35 | $18.35 | 808,100 | — | — |
| 2008-04-15 | $18.20 | $18.20 | 1,038,600 | — | — |
| 2008-04-14 | $17.76 | $17.76 | 1,491,900 | — | — |
| 2008-04-11 | $18.62 | $18.62 | 807,100 | — | — |
| 2008-04-10 | $18.94 | $18.94 | 809,700 | — | — |
| 2008-04-09 | $18.66 | $18.66 | 737,300 | — | — |
| 2008-04-08 | $19.55 | $19.55 | 690,400 | — | — |
| 2008-04-07 | $19.49 | $19.49 | 626,600 | — | — |
| 2008-04-04 | $19.00 | $19.00 | 746,500 | — | — |
| 2008-04-03 | $19.46 | $19.46 | 986,300 | — | — |
| 2008-04-02 | $19.35 | $19.35 | 662,700 | — | — |
| 2008-04-01 | $18.84 | $18.84 | 1,140,900 | — | — |
| 2008-03-31 | $18.84 | $18.84 | 863,100 | — | — |
| 2008-03-28 | $18.41 | $18.41 | 523,200 | — | — |
| 2008-03-27 | $18.52 | $18.52 | 801,100 | — | — |
| 2008-03-26 | $19.01 | $19.01 | 1,229,300 | — | — |
| 2008-03-25 | $19.52 | $19.52 | 1,361,900 | — | — |
| 2008-03-24 | $18.96 | $18.96 | 674,600 | — | — |
| 2008-03-20 | $18.24 | $18.24 | 1,002,700 | — | — |
| 2008-03-19 | $17.61 | $17.61 | 1,168,900 | — | — |
| 2008-03-18 | $17.61 | $17.61 | 1,890,100 | — | — |
| 2008-03-17 | $17.71 | $17.71 | 1,389,700 | — | — |
| 2008-03-14 | $18.37 | $18.37 | 1,303,500 | — | — |
| 2008-03-13 | $19.20 | $19.20 | 782,300 | — | — |
| 2008-03-12 | $18.93 | $18.93 | 595,800 | — | — |
| 2008-03-11 | $18.89 | $18.89 | 802,100 | — | — |
| 2008-03-10 | $18.58 | $18.58 | 929,700 | — | — |
| 2008-03-07 | $18.90 | $18.90 | 940,900 | — | — |
| 2008-03-06 | $18.70 | $18.70 | 929,800 | — | — |
| 2008-03-05 | $19.17 | $19.17 | 695,500 | — | — |
| 2008-03-04 | $19.59 | $19.59 | 1,409,500 | — | — |
| 2008-03-03 | $19.65 | $19.65 | 1,361,400 | — | — |
| 2008-02-29 | $20.10 | $20.10 | 3,417,700 | — | — |
| 2008-02-28 | $18.97 | $18.97 | 1,083,300 | — | — |
| 2008-02-27 | $19.36 | $19.36 | 677,000 | — | — |
| 2008-02-26 | $19.40 | $19.40 | 510,600 | — | — |
| 2008-02-25 | $19.27 | $19.27 | 894,600 | — | — |
| 2008-02-22 | $18.88 | $18.88 | 715,700 | — | — |
| 2008-02-21 | $18.86 | $18.86 | 1,344,900 | — | — |
| 2008-02-20 | $18.95 | $18.95 | 1,258,900 | — | — |
| 2008-02-19 | $19.05 | $19.05 | 1,004,600 | — | — |
| 2008-02-15 | $18.84 | $18.84 | 621,300 | — | — |
| 2008-02-14 | $18.81 | $18.81 | 1,233,800 | — | — |
| 2008-02-13 | $18.61 | $18.61 | 707,400 | — | — |
| 2008-02-12 | $18.31 | $18.31 | 898,700 | — | — |
| 2008-02-11 | $18.30 | $18.30 | 764,400 | — | — |
| 2008-02-08 | $18.18 | $18.18 | 693,200 | — | — |
| 2008-02-07 | $17.91 | $17.91 | 1,151,000 | — | — |
| 2008-02-06 | $17.90 | $17.90 | 899,200 | — | — |
| 2008-02-05 | $18.26 | $18.26 | 1,533,200 | — | — |
| 2008-02-04 | $18.35 | $18.35 | 898,200 | — | — |
| 2008-02-01 | $19.05 | $19.05 | 1,471,000 | — | — |
| 2008-01-31 | $18.23 | $18.23 | 1,490,000 | — | — |
| 2008-01-30 | $17.42 | $17.42 | 1,395,400 | — | — |
| 2008-01-29 | $17.25 | $17.25 | 756,900 | — | — |
| 2008-01-28 | $17.35 | $17.35 | 961,300 | — | — |
| 2008-01-25 | $16.86 | $16.86 | 1,633,100 | — | — |
| 2008-01-24 | $17.15 | $17.15 | 1,341,800 | — | — |
| 2008-01-23 | $16.64 | $16.64 | 1,698,600 | — | — |
| 2008-01-22 | $15.90 | $15.90 | 1,539,900 | — | — |
| 2008-01-18 | $16.02 | $16.02 | 1,654,400 | — | — |
| 2008-01-17 | $16.03 | $16.03 | 2,002,400 | — | — |
| 2008-01-16 | $17.05 | $17.05 | 1,642,900 | — | — |
| 2008-01-15 | $17.12 | $17.12 | 1,974,500 | — | — |
| 2008-01-14 | $17.59 | $17.59 | 1,892,900 | — | — |
| 2008-01-11 | $17.20 | $17.20 | 4,523,200 | — | — |
| 2008-01-10 | $16.57 | $16.57 | 2,857,100 | — | — |
| 2008-01-09 | $15.54 | $15.54 | 2,052,800 | — | — |
| 2008-01-08 | $15.70 | $15.70 | 2,727,000 | — | — |
| 2008-01-07 | $16.42 | $16.42 | 2,204,600 | — | — |
| 2008-01-04 | $17.34 | $17.34 | 2,237,900 | — | — |
| 2008-01-03 | $18.26 | $18.26 | 2,512,300 | — | — |
| 2008-01-02 | $17.77 | $17.77 | 2,409,400 | — | — |