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
- 1994-11-29 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 | $6.34 | $6.34 | 454,900 | — | — |
| 2008-12-30 | $6.51 | $6.51 | 411,900 | — | — |
| 2008-12-29 | $6.02 | $6.02 | 164,400 | — | — |
| 2008-12-26 | $6.01 | $6.01 | 116,500 | — | — |
| 2008-12-24 | $5.81 | $5.81 | 113,900 | — | — |
| 2008-12-23 | $6.03 | $6.03 | 205,200 | — | — |
| 2008-12-22 | $6.05 | $6.05 | 532,600 | — | — |
| 2008-12-19 | $6.59 | $6.59 | 485,400 | — | — |
| 2008-12-18 | $6.52 | $6.52 | 234,600 | — | — |
| 2008-12-17 | $6.97 | $6.97 | 332,600 | — | — |
| 2008-12-16 | $6.95 | $6.95 | 382,900 | — | — |
| 2008-12-15 | $6.29 | $6.29 | 376,100 | — | — |
| 2008-12-12 | $6.90 | $6.90 | 397,500 | — | — |
| 2008-12-11 | $6.48 | $6.48 | 596,300 | — | — |
| 2008-12-10 | $6.29 | $6.29 | 677,400 | — | — |
| 2008-12-09 | $5.95 | $5.95 | 637,700 | — | — |
| 2008-12-08 | $5.53 | $5.53 | 352,900 | — | — |
| 2008-12-05 | $5.28 | $5.28 | 488,200 | — | — |
| 2008-12-04 | $4.59 | $4.59 | 322,800 | — | — |
| 2008-12-03 | $4.63 | $4.63 | 756,000 | — | — |
| 2008-12-02 | $4.59 | $4.59 | 482,000 | — | — |
| 2008-12-01 | $4.81 | $4.81 | 456,600 | — | — |
| 2008-11-28 | $5.93 | $5.93 | 203,500 | — | — |
| 2008-11-26 | $5.61 | $5.61 | 360,800 | — | — |
| 2008-11-25 | $5.12 | $5.12 | 566,100 | — | — |
| 2008-11-24 | $4.75 | $4.75 | 408,500 | — | — |
| 2008-11-21 | $4.20 | $4.20 | 671,500 | — | — |
| 2008-11-20 | $4.17 | $4.17 | 787,100 | — | — |
| 2008-11-19 | $3.94 | $3.94 | 724,200 | — | — |
| 2008-11-18 | $3.83 | $3.83 | 705,500 | — | — |
| 2008-11-17 | $4.02 | $4.02 | 632,400 | — | — |
| 2008-11-14 | $4.59 | $4.59 | 477,700 | — | — |
| 2008-11-13 | $5.06 | $5.06 | 1,076,300 | — | — |
| 2008-11-12 | $5.42 | $5.42 | 635,000 | — | — |
| 2008-11-11 | $6.69 | $6.69 | 355,300 | — | — |
| 2008-11-10 | $7.03 | $7.03 | 252,900 | — | — |
| 2008-11-07 | $7.34 | $7.34 | 252,600 | — | — |
| 2008-11-06 | $7.23 | $7.23 | 455,400 | — | — |
| 2008-11-05 | $7.61 | $7.61 | 403,600 | — | — |
| 2008-11-04 | $8.35 | $8.35 | 342,500 | — | — |
| 2008-11-03 | $8.32 | $8.32 | 331,700 | — | — |
| 2008-10-31 | $7.74 | $7.74 | 327,200 | — | — |
| 2008-10-30 | $7.36 | $7.36 | 577,800 | — | — |
| 2008-10-29 | $6.94 | $6.94 | 724,000 | — | — |
| 2008-10-28 | $7.34 | $7.34 | 637,700 | — | — |
| 2008-10-27 | $7.78 | $7.78 | 484,200 | — | — |
| 2008-10-24 | $8.23 | $8.23 | 512,600 | — | — |
| 2008-10-23 | $8.80 | $8.80 | 374,500 | — | — |
| 2008-10-22 | $9.22 | $9.22 | 268,100 | — | — |
| 2008-10-21 | $9.69 | $9.69 | 339,300 | — | — |
| 2008-10-20 | $10.27 | $10.27 | 269,600 | — | — |
| 2008-10-17 | $9.86 | $9.86 | 415,100 | — | — |
| 2008-10-16 | $10.18 | $10.18 | 335,600 | — | — |
| 2008-10-15 | $9.76 | $9.76 | 400,000 | — | — |
| 2008-10-14 | $10.03 | $10.03 | 311,500 | — | — |
| 2008-10-13 | $10.48 | $10.48 | 515,400 | — | — |
| 2008-10-10 | $10.22 | $10.22 | 511,500 | — | — |
| 2008-10-09 | $10.44 | $10.44 | 468,500 | — | — |
| 2008-10-08 | $10.42 | $10.42 | 466,500 | — | — |
| 2008-10-07 | $10.56 | $10.56 | 412,800 | — | — |
| 2008-10-06 | $11.74 | $11.74 | 466,600 | — | — |
| 2008-10-03 | $12.38 | $12.38 | 347,800 | — | — |
| 2008-10-02 | $12.70 | $12.70 | 465,800 | — | — |
| 2008-10-01 | $14.52 | $14.52 | 260,000 | — | — |
| 2008-09-30 | $14.81 | $14.81 | 304,500 | — | — |
| 2008-09-29 | $14.64 | $14.64 | 299,100 | — | — |
| 2008-09-26 | $15.65 | $15.65 | 385,100 | — | — |
| 2008-09-25 | $14.54 | $14.54 | 166,800 | — | — |
| 2008-09-24 | $14.48 | $14.48 | 177,200 | — | — |
| 2008-09-23 | $14.76 | $14.76 | 207,500 | — | — |
| 2008-09-22 | $15.00 | $15.00 | 196,100 | — | — |
| 2008-09-19 | $16.09 | $16.09 | 671,400 | — | — |
| 2008-09-18 | $15.75 | $15.75 | 410,800 | — | — |
| 2008-09-17 | $15.00 | $15.00 | 403,500 | — | — |
| 2008-09-16 | $15.95 | $15.95 | 320,500 | — | — |
| 2008-09-15 | $15.29 | $15.29 | 201,000 | — | — |
| 2008-09-12 | $15.69 | $15.69 | 239,000 | — | — |
| 2008-09-11 | $15.92 | $15.92 | 290,600 | — | — |
| 2008-09-10 | $15.72 | $15.72 | 249,100 | — | — |
| 2008-09-09 | $15.28 | $15.28 | 191,000 | — | — |
| 2008-09-08 | $15.83 | $15.83 | 192,300 | — | — |
| 2008-09-05 | $15.71 | $15.71 | 263,000 | — | — |
| 2008-09-04 | $15.84 | $15.84 | 340,800 | — | — |
| 2008-09-03 | $16.70 | $16.70 | 413,300 | — | — |
| 2008-09-02 | $16.92 | $16.92 | 232,400 | — | — |
| 2008-08-29 | $16.81 | $16.81 | 137,400 | — | — |
| 2008-08-28 | $17.38 | $17.38 | 98,000 | — | — |
| 2008-08-27 | $17.01 | $17.01 | 135,000 | — | — |
| 2008-08-26 | $16.85 | $16.85 | 132,600 | — | — |
| 2008-08-25 | $16.79 | $16.79 | 143,900 | — | — |
| 2008-08-22 | $17.32 | $17.32 | 159,500 | — | — |
| 2008-08-21 | $16.95 | $16.95 | 130,500 | — | — |
| 2008-08-20 | $17.28 | $17.28 | 183,900 | — | — |
| 2008-08-19 | $17.27 | $17.27 | 137,600 | — | — |
| 2008-08-18 | $17.73 | $17.73 | 170,600 | — | — |
| 2008-08-15 | $17.99 | $17.99 | 300,700 | — | — |
| 2008-08-14 | $17.96 | $17.96 | 191,400 | — | — |
| 2008-08-13 | $17.98 | $17.98 | 233,600 | — | — |
| 2008-08-12 | $18.02 | $18.02 | 328,000 | — | — |
| 2008-08-11 | $18.11 | $18.11 | 305,100 | — | — |
| 2008-08-08 | $17.28 | $17.28 | 270,500 | — | — |
| 2008-08-07 | $16.85 | $16.85 | 393,900 | — | — |
| 2008-08-06 | $16.43 | $16.43 | 304,000 | — | — |
| 2008-08-05 | $16.46 | $16.46 | 365,600 | — | — |
| 2008-08-04 | $16.03 | $16.03 | 703,800 | — | — |
| 2008-08-01 | $16.28 | $16.28 | 353,300 | — | — |
| 2008-07-31 | $16.28 | $16.28 | 392,000 | — | — |
| 2008-07-30 | $16.93 | $16.93 | 409,700 | — | — |
| 2008-07-29 | $16.87 | $16.87 | 1,942,300 | — | — |
| 2008-07-28 | $14.94 | $14.94 | 762,000 | — | — |
| 2008-07-25 | $15.90 | $15.90 | 458,400 | — | — |
| 2008-07-24 | $16.31 | $16.31 | 384,100 | — | — |
| 2008-07-23 | $16.49 | $16.49 | 396,700 | — | — |
| 2008-07-22 | $16.01 | $16.01 | 404,000 | — | — |
| 2008-07-21 | $15.86 | $15.86 | 386,000 | — | — |
| 2008-07-18 | $16.28 | $16.28 | 331,100 | — | — |
| 2008-07-17 | $16.38 | $16.38 | 338,700 | — | — |
| 2008-07-16 | $15.81 | $15.81 | 402,900 | — | — |
| 2008-07-15 | $15.13 | $15.13 | 418,300 | — | — |
| 2008-07-14 | $14.93 | $14.93 | 610,600 | — | — |
| 2008-07-11 | $15.61 | $15.61 | 435,000 | — | — |
| 2008-07-10 | $15.67 | $15.67 | 692,800 | — | — |
| 2008-07-09 | $14.79 | $14.79 | 340,600 | — | — |
| 2008-07-08 | $14.99 | $14.99 | 614,100 | — | — |
| 2008-07-07 | $15.31 | $15.31 | 686,500 | — | — |
| 2008-07-03 | $14.42 | $14.42 | 297,600 | — | — |
| 2008-07-02 | $15.03 | $15.03 | 447,600 | — | — |
| 2008-07-01 | $15.61 | $15.61 | 597,600 | — | — |
| 2008-06-30 | $16.08 | $16.08 | 508,900 | — | — |
| 2008-06-27 | $16.91 | $16.91 | 884,600 | — | — |
| 2008-06-26 | $17.62 | $17.62 | 191,600 | — | — |
| 2008-06-25 | $18.11 | $18.11 | 301,100 | — | — |
| 2008-06-24 | $17.59 | $17.59 | 323,200 | — | — |
| 2008-06-23 | $17.87 | $17.87 | 202,100 | — | — |
| 2008-06-20 | $18.30 | $18.30 | 474,400 | — | — |
| 2008-06-19 | $18.76 | $18.76 | 191,200 | — | — |
| 2008-06-18 | $18.38 | $18.38 | 239,900 | — | — |
| 2008-06-17 | $18.39 | $18.39 | 212,300 | — | — |
| 2008-06-16 | $18.41 | $18.41 | 226,300 | — | — |
| 2008-06-13 | $18.13 | $18.13 | 201,500 | — | — |
| 2008-06-12 | $17.46 | $17.46 | 215,900 | — | — |
| 2008-06-11 | $17.48 | $17.48 | 361,800 | — | — |
| 2008-06-10 | $18.27 | $18.27 | 435,800 | — | — |
| 2008-06-09 | $18.48 | $18.48 | 460,900 | — | — |
| 2008-06-06 | $19.48 | $19.48 | 223,900 | — | — |
| 2008-06-05 | $19.71 | $19.71 | 245,300 | — | — |
| 2008-06-04 | $19.27 | $19.27 | 268,000 | — | — |
| 2008-06-03 | $18.93 | $18.93 | 294,400 | — | — |
| 2008-06-02 | $19.05 | $19.05 | 218,100 | — | — |
| 2008-05-30 | $19.23 | $19.23 | 337,100 | — | — |
| 2008-05-29 | $18.85 | $18.85 | 421,600 | — | — |
| 2008-05-28 | $18.63 | $18.63 | 149,800 | — | — |
| 2008-05-27 | $18.48 | $18.48 | 323,900 | — | — |
| 2008-05-23 | $18.50 | $18.50 | 346,500 | — | — |
| 2008-05-22 | $18.40 | $18.40 | 283,200 | — | — |
| 2008-05-21 | $18.26 | $18.26 | 373,100 | — | — |
| 2008-05-20 | $18.13 | $18.13 | 311,100 | — | — |
| 2008-05-19 | $18.74 | $18.74 | 377,100 | — | — |
| 2008-05-16 | $18.75 | $18.75 | 452,100 | — | — |
| 2008-05-15 | $18.80 | $18.80 | 280,400 | — | — |
| 2008-05-14 | $18.63 | $18.63 | 239,600 | — | — |
| 2008-05-13 | $18.39 | $18.39 | 184,100 | — | — |
| 2008-05-12 | $18.49 | $18.49 | 170,000 | — | — |
| 2008-05-09 | $18.29 | $18.29 | 213,900 | — | — |
| 2008-05-08 | $18.48 | $18.48 | 236,300 | — | — |
| 2008-05-07 | $18.28 | $18.28 | 267,900 | — | — |
| 2008-05-06 | $18.88 | $18.88 | 376,800 | — | — |
| 2008-05-05 | $18.74 | $18.74 | 252,200 | — | — |
| 2008-05-02 | $18.76 | $18.76 | 455,400 | — | — |
| 2008-05-01 | $18.90 | $18.90 | 645,300 | — | — |
| 2008-04-30 | $18.83 | $18.83 | 745,300 | — | — |
| 2008-04-29 | $18.95 | $18.95 | 1,034,900 | — | — |
| 2008-04-28 | $17.89 | $17.89 | 434,100 | — | — |
| 2008-04-25 | $17.49 | $17.49 | 340,500 | — | — |
| 2008-04-24 | $17.83 | $17.83 | 514,800 | — | — |
| 2008-04-23 | $17.22 | $17.22 | 466,700 | — | — |
| 2008-04-22 | $16.93 | $16.93 | 378,300 | — | — |
| 2008-04-21 | $17.59 | $17.59 | 298,300 | — | — |
| 2008-04-18 | $17.69 | $17.69 | 485,400 | — | — |
| 2008-04-17 | $17.68 | $17.68 | 336,700 | — | — |
| 2008-04-16 | $17.98 | $17.98 | 516,400 | — | — |
| 2008-04-15 | $17.46 | $17.46 | 265,800 | — | — |
| 2008-04-14 | $17.30 | $17.30 | 279,500 | — | — |
| 2008-04-11 | $17.45 | $17.45 | 544,800 | — | — |
| 2008-04-10 | $17.75 | $17.75 | 308,500 | — | — |
| 2008-04-09 | $17.48 | $17.48 | 300,600 | — | — |
| 2008-04-08 | $17.91 | $17.91 | 307,000 | — | — |
| 2008-04-07 | $18.19 | $18.19 | 476,100 | — | — |
| 2008-04-04 | $18.50 | $18.50 | 866,700 | — | — |
| 2008-04-03 | $18.41 | $18.41 | 307,200 | — | — |
| 2008-04-02 | $17.54 | $17.54 | 500,100 | — | — |
| 2008-04-01 | $17.05 | $17.05 | 351,400 | — | — |
| 2008-03-31 | $16.63 | $16.63 | 585,600 | — | — |
| 2008-03-28 | $16.80 | $16.80 | 481,600 | — | — |
| 2008-03-27 | $16.80 | $16.80 | 396,700 | — | — |
| 2008-03-26 | $17.45 | $17.45 | 215,200 | — | — |
| 2008-03-25 | $17.91 | $17.91 | 433,600 | — | — |
| 2008-03-24 | $17.96 | $17.96 | 514,800 | — | — |
| 2008-03-20 | $17.20 | $17.20 | 659,400 | — | — |
| 2008-03-19 | $16.90 | $16.90 | 222,200 | — | — |
| 2008-03-18 | $17.46 | $17.46 | 322,900 | — | — |
| 2008-03-17 | $16.61 | $16.61 | 296,900 | — | — |
| 2008-03-14 | $16.63 | $16.63 | 716,400 | — | — |
| 2008-03-13 | $17.19 | $17.19 | 394,100 | — | — |
| 2008-03-12 | $16.47 | $16.47 | 396,100 | — | — |
| 2008-03-11 | $16.31 | $16.31 | 406,600 | — | — |
| 2008-03-10 | $15.60 | $15.60 | 329,200 | — | — |
| 2008-03-07 | $15.75 | $15.75 | 274,900 | — | — |
| 2008-03-06 | $15.70 | $15.70 | 339,600 | — | — |
| 2008-03-05 | $16.16 | $16.16 | 334,200 | — | — |
| 2008-03-04 | $15.70 | $15.70 | 361,900 | — | — |
| 2008-03-03 | $15.25 | $15.25 | 264,200 | — | — |
| 2008-02-29 | $15.50 | $15.50 | 391,500 | — | — |
| 2008-02-28 | $16.29 | $16.29 | 255,300 | — | — |
| 2008-02-27 | $16.90 | $16.90 | 217,700 | — | — |
| 2008-02-26 | $16.83 | $16.83 | 327,100 | — | — |
| 2008-02-25 | $16.62 | $16.62 | 270,700 | — | — |
| 2008-02-22 | $16.25 | $16.25 | 276,300 | — | — |
| 2008-02-21 | $16.22 | $16.22 | 296,900 | — | — |
| 2008-02-20 | $16.72 | $16.72 | 391,900 | — | — |
| 2008-02-19 | $16.55 | $16.55 | 589,000 | — | — |
| 2008-02-15 | $16.83 | $16.83 | 628,800 | — | — |
| 2008-02-14 | $16.85 | $16.85 | 691,000 | — | — |
| 2008-02-13 | $16.61 | $16.61 | 596,400 | — | — |
| 2008-02-12 | $16.05 | $16.05 | 1,885,700 | — | — |
| 2008-02-11 | $13.65 | $13.65 | 461,500 | — | — |
| 2008-02-08 | $13.76 | $13.76 | 328,500 | — | — |
| 2008-02-07 | $13.99 | $13.99 | 302,500 | — | — |
| 2008-02-06 | $13.97 | $13.97 | 185,400 | — | — |
| 2008-02-05 | $14.15 | $14.15 | 365,900 | — | — |
| 2008-02-04 | $15.24 | $15.24 | 343,600 | — | — |
| 2008-02-01 | $15.18 | $15.18 | 400,100 | — | — |
| 2008-01-31 | $14.16 | $14.16 | 388,500 | — | — |
| 2008-01-30 | $14.03 | $14.03 | 385,200 | — | — |
| 2008-01-29 | $13.78 | $13.78 | 249,400 | — | — |
| 2008-01-28 | $13.82 | $13.82 | 437,300 | — | — |
| 2008-01-25 | $13.54 | $13.54 | 479,400 | — | — |
| 2008-01-24 | $13.23 | $13.23 | 471,200 | — | — |
| 2008-01-23 | $12.82 | $12.82 | 516,500 | — | — |
| 2008-01-22 | $12.39 | $12.39 | 321,400 | — | — |
| 2008-01-18 | $12.40 | $12.40 | 539,800 | — | — |
| 2008-01-17 | $12.51 | $12.51 | 510,100 | — | — |
| 2008-01-16 | $12.52 | $12.52 | 507,900 | — | — |
| 2008-01-15 | $12.61 | $12.61 | 363,200 | — | — |
| 2008-01-14 | $12.99 | $12.99 | 373,900 | — | — |
| 2008-01-11 | $12.72 | $12.72 | 535,300 | — | — |
| 2008-01-10 | $13.18 | $13.18 | 556,800 | — | — |
| 2008-01-09 | $12.97 | $12.97 | 846,400 | — | — |
| 2008-01-08 | $13.04 | $13.04 | 606,100 | — | — |
| 2008-01-07 | $14.06 | $14.06 | 725,800 | — | — |
| 2008-01-04 | $14.21 | $14.21 | 1,167,000 | — | — |
| 2008-01-03 | $15.75 | $15.75 | 695,200 | — | — |
| 2008-01-02 | $16.34 | $16.34 | 224,300 | — | — |