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
- 1989-04-21 to 2026-09-03
- 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 | $8.90 | $81.81 | 16,260 | — | — |
| 2008-12-30 | $7.95 | $73.08 | 12,020 | — | — |
| 2008-12-29 | $7.95 | $73.08 | 9,940 | — | — |
| 2008-12-26 | $8.15 | $74.92 | 3,540 | — | — |
| 2008-12-24 | $8.15 | $74.92 | 2,340 | — | — |
| 2008-12-23 | $7.90 | $72.62 | 14,020 | — | — |
| 2008-12-22 | $7.80 | $71.70 | 2,620 | — | — |
| 2008-12-19 | $7.60 | $69.86 | 20,100 | — | — |
| 2008-12-18 | $7.15 | $65.72 | 14,440 | — | — |
| 2008-12-17 | $6.35 | $58.37 | 8,320 | — | — |
| 2008-12-16 | $6.05 | $55.61 | 10,160 | — | — |
| 2008-12-15 | $5.90 | $54.23 | 5,840 | — | — |
| 2008-12-12 | $6.00 | $55.15 | 8,660 | — | — |
| 2008-12-11 | $6.00 | $55.15 | 8,940 | — | — |
| 2008-12-10 | $6.40 | $57.73 | 6,620 | — | — |
| 2008-12-09 | $6.30 | $56.83 | 4,480 | — | — |
| 2008-12-08 | $6.40 | $57.73 | 3,140 | — | — |
| 2008-12-05 | $6.15 | $55.47 | 4,160 | — | — |
| 2008-12-04 | $6.40 | $57.73 | 11,400 | — | — |
| 2008-12-03 | $6.60 | $59.53 | 3,460 | — | — |
| 2008-12-02 | $6.80 | $61.34 | 1,220 | — | — |
| 2008-12-01 | $6.70 | $60.43 | 15,460 | — | — |
| 2008-11-28 | $6.80 | $61.34 | 9,320 | — | — |
| 2008-11-26 | $6.75 | $60.88 | 9,420 | — | — |
| 2008-11-25 | $6.05 | $54.57 | 3,140 | — | — |
| 2008-11-24 | $5.80 | $52.32 | 68,700 | — | — |
| 2008-11-21 | $5.55 | $50.06 | 22,280 | — | — |
| 2008-11-20 | $6.25 | $56.37 | 14,320 | — | — |
| 2008-11-19 | $6.85 | $61.79 | 10,280 | — | — |
| 2008-11-18 | $7.40 | $66.75 | 6,240 | — | — |
| 2008-11-17 | $7.90 | $71.26 | 2,340 | — | — |
| 2008-11-14 | $7.95 | $71.71 | 5,920 | — | — |
| 2008-11-13 | $8.25 | $74.41 | 3,000 | — | — |
| 2008-11-12 | $8.15 | $73.51 | 5,220 | — | — |
| 2008-11-11 | $8.95 | $79.60 | 2,820 | — | — |
| 2008-11-10 | $9.00 | $80.05 | 2,900 | — | — |
| 2008-11-07 | $9.15 | $81.38 | 640 | — | — |
| 2008-11-06 | $9.05 | $80.49 | 1,860 | — | — |
| 2008-11-05 | $9.35 | $83.16 | 5,860 | — | — |
| 2008-11-04 | $9.40 | $83.60 | 5,740 | — | — |
| 2008-11-03 | $9.15 | $81.38 | 5,260 | — | — |
| 2008-10-31 | $8.90 | $79.16 | 4,480 | — | — |
| 2008-10-30 | $8.45 | $75.15 | 6,320 | — | — |
| 2008-10-29 | $8.25 | $73.37 | 1,320 | — | — |
| 2008-10-28 | $8.40 | $74.71 | 4,400 | — | — |
| 2008-10-27 | $8.25 | $73.37 | 4,580 | — | — |
| 2008-10-24 | $8.10 | $72.04 | 3,960 | — | — |
| 2008-10-23 | $8.45 | $75.15 | 6,020 | — | — |
| 2008-10-22 | $8.45 | $75.15 | 4,440 | — | — |
| 2008-10-21 | $8.75 | $77.82 | 4,700 | — | — |
| 2008-10-20 | $8.75 | $77.82 | 9,880 | — | — |
| 2008-10-17 | $8.50 | $75.60 | 10,480 | — | — |
| 2008-10-16 | $8.25 | $73.37 | 4,380 | — | — |
| 2008-10-15 | $8.40 | $74.71 | 5,580 | — | — |
| 2008-10-14 | $8.35 | $74.26 | 10,500 | — | — |
| 2008-10-13 | $8.05 | $71.60 | 2,040 | — | — |
| 2008-10-10 | $6.75 | $60.03 | 40,280 | — | — |
| 2008-10-09 | $7.65 | $66.93 | 25,280 | — | — |
| 2008-10-08 | $8.30 | $72.61 | 19,420 | — | — |
| 2008-10-07 | $8.95 | $78.30 | 16,920 | — | — |
| 2008-10-06 | $9.75 | $85.30 | 15,060 | — | — |
| 2008-10-03 | $11.05 | $96.67 | 2,440 | — | — |
| 2008-10-02 | $11.20 | $97.98 | 3,400 | — | — |
| 2008-10-01 | $11.30 | $98.86 | 4,300 | — | — |
| 2008-09-30 | $11.45 | $100.17 | 9,620 | — | — |
| 2008-09-29 | $10.85 | $94.92 | 11,480 | — | — |
| 2008-09-26 | $12.05 | $105.42 | 10,680 | — | — |
| 2008-09-25 | $12.35 | $108.05 | 9,760 | — | — |
| 2008-09-24 | $12.15 | $106.30 | 8,140 | — | — |
| 2008-09-23 | $12.30 | $107.61 | 4,660 | — | — |
| 2008-09-22 | $12.45 | $108.92 | 9,540 | — | — |
| 2008-09-19 | $12.80 | $111.98 | 13,800 | — | — |
| 2008-09-18 | $11.05 | $96.67 | 23,380 | — | — |
| 2008-09-17 | $11.75 | $102.80 | 26,700 | — | — |
| 2008-09-16 | $12.80 | $111.98 | 32,980 | — | — |
| 2008-09-15 | $14.25 | $124.67 | 13,760 | — | — |
| 2008-09-12 | $14.65 | $128.17 | 4,080 | — | — |
| 2008-09-11 | $14.65 | $128.17 | 6,320 | — | — |
| 2008-09-10 | $15.00 | $130.14 | 4,000 | — | — |
| 2008-09-09 | $14.85 | $128.83 | 3,960 | — | — |
| 2008-09-08 | $15.15 | $131.44 | 5,800 | — | — |
| 2008-09-05 | $15.10 | $131.00 | 2,760 | — | — |
| 2008-09-04 | $14.95 | $129.70 | 3,160 | — | — |
| 2008-09-03 | $15.20 | $131.87 | 6,500 | — | — |
| 2008-09-02 | $15.35 | $133.17 | 3,760 | — | — |
| 2008-08-29 | $15.15 | $131.44 | 2,440 | — | — |
| 2008-08-28 | $15.20 | $131.87 | 2,300 | — | — |
| 2008-08-27 | $15.00 | $130.14 | 5,400 | — | — |
| 2008-08-26 | $15.05 | $130.57 | 2,720 | — | — |
| 2008-08-25 | $15.00 | $130.14 | 4,180 | — | — |
| 2008-08-22 | $15.10 | $131.00 | 1,660 | — | — |
| 2008-08-21 | $15.05 | $130.57 | 3,580 | — | — |
| 2008-08-20 | $15.10 | $131.00 | 2,100 | — | — |
| 2008-08-19 | $15.15 | $131.44 | 3,360 | — | — |
| 2008-08-18 | $15.30 | $132.74 | 5,480 | — | — |
| 2008-08-15 | $15.20 | $131.87 | 2,480 | — | — |
| 2008-08-14 | $15.20 | $131.87 | 1,240 | — | — |
| 2008-08-13 | $15.20 | $131.87 | 3,040 | — | — |
| 2008-08-12 | $15.20 | $130.79 | 3,120 | — | — |
| 2008-08-11 | $15.20 | $130.79 | 1,440 | — | — |
| 2008-08-08 | $15.30 | $131.65 | 3,720 | — | — |
| 2008-08-07 | $15.15 | $130.36 | 1,420 | — | — |
| 2008-08-06 | $15.25 | $131.22 | 3,680 | — | — |
| 2008-08-05 | $15.35 | $132.08 | 7,920 | — | — |
| 2008-08-04 | $15.35 | $132.08 | 6,760 | — | — |
| 2008-08-01 | $15.85 | $136.38 | 4,140 | — | — |
| 2008-07-31 | $15.70 | $135.09 | 1,420 | — | — |
| 2008-07-30 | $15.60 | $134.23 | 960 | — | — |
| 2008-07-29 | $15.60 | $134.23 | 4,260 | — | — |
| 2008-07-28 | $15.60 | $134.23 | 820 | — | — |
| 2008-07-25 | $15.65 | $134.66 | 2,300 | — | — |
| 2008-07-24 | $15.75 | $135.52 | 1,300 | — | — |
| 2008-07-23 | $15.85 | $136.38 | 5,980 | — | — |
| 2008-07-22 | $16.10 | $138.53 | 9,380 | — | — |
| 2008-07-21 | $15.55 | $133.80 | 7,720 | — | — |
| 2008-07-18 | $15.50 | $133.37 | 1,540 | — | — |
| 2008-07-17 | $15.35 | $132.08 | 3,760 | — | — |
| 2008-07-16 | $15.50 | $133.37 | 8,820 | — | — |
| 2008-07-15 | $15.60 | $134.23 | 25,520 | — | — |
| 2008-07-14 | $15.35 | $132.08 | 7,200 | — | — |
| 2008-07-11 | $15.80 | $135.95 | 680 | — | — |
| 2008-07-10 | $16.00 | $136.59 | 3,900 | — | — |
| 2008-07-09 | $16.15 | $137.87 | 4,380 | — | — |
| 2008-07-08 | $16.20 | $138.30 | 7,840 | — | — |
| 2008-07-07 | $16.00 | $136.59 | 2,160 | — | — |
| 2008-07-03 | $16.30 | $139.16 | 4,460 | — | — |
| 2008-07-02 | $16.50 | $140.86 | 1,180 | — | — |
| 2008-07-01 | $16.50 | $140.86 | 2,500 | — | — |
| 2008-06-30 | $16.50 | $140.86 | 7,800 | — | — |
| 2008-06-27 | $16.50 | $140.86 | 8,000 | — | — |
| 2008-06-26 | $16.50 | $140.86 | 15,580 | — | — |
| 2008-06-25 | $16.80 | $143.42 | 10,260 | — | — |
| 2008-06-24 | $17.05 | $145.56 | 13,120 | — | — |
| 2008-06-23 | $17.25 | $147.27 | 5,020 | — | — |
| 2008-06-20 | $17.05 | $145.56 | 3,840 | — | — |
| 2008-06-19 | $17.35 | $148.12 | 2,580 | — | — |
| 2008-06-18 | $17.45 | $148.97 | 2,020 | — | — |
| 2008-06-17 | $17.40 | $148.55 | 4,260 | — | — |
| 2008-06-16 | $17.35 | $148.12 | 4,460 | — | — |
| 2008-06-13 | $17.50 | $149.40 | 2,020 | — | — |
| 2008-06-12 | $17.60 | $150.25 | 2,240 | — | — |
| 2008-06-11 | $17.55 | $149.83 | 1,800 | — | — |
| 2008-06-10 | $17.80 | $150.89 | 6,240 | — | — |
| 2008-06-09 | $18.10 | $153.44 | 10,600 | — | — |
| 2008-06-06 | $17.95 | $152.17 | 4,240 | — | — |
| 2008-06-05 | $18.15 | $153.86 | 6,540 | — | — |
| 2008-06-04 | $18.45 | $156.40 | 7,920 | — | — |
| 2008-06-03 | $18.35 | $155.56 | 2,380 | — | — |
| 2008-06-02 | $18.30 | $155.13 | 4,340 | — | — |
| 2008-05-30 | $18.40 | $155.98 | 3,300 | — | — |
| 2008-05-29 | $18.15 | $153.86 | 4,360 | — | — |
| 2008-05-28 | $18.25 | $154.71 | 1,140 | — | — |
| 2008-05-27 | $18.15 | $153.86 | 4,540 | — | — |
| 2008-05-23 | $18.15 | $153.86 | 2,520 | — | — |
| 2008-05-22 | $18.20 | $154.28 | 2,620 | — | — |
| 2008-05-21 | $18.05 | $153.01 | 7,900 | — | — |
| 2008-05-20 | $18.20 | $154.28 | 6,180 | — | — |
| 2008-05-19 | $18.30 | $155.13 | 1,960 | — | — |
| 2008-05-16 | $18.10 | $153.44 | 4,160 | — | — |
| 2008-05-15 | $18.05 | $153.01 | 3,020 | — | — |
| 2008-05-14 | $18.10 | $153.44 | 2,200 | — | — |
| 2008-05-13 | $18.15 | $153.86 | 2,620 | — | — |
| 2008-05-12 | $18.60 | $156.62 | 4,020 | — | — |
| 2008-05-09 | $18.45 | $155.35 | 2,780 | — | — |
| 2008-05-08 | $18.70 | $157.46 | 6,000 | — | — |
| 2008-05-07 | $18.65 | $157.04 | 1,660 | — | — |
| 2008-05-06 | $18.65 | $157.04 | 3,180 | — | — |
| 2008-05-05 | $18.65 | $157.04 | 2,600 | — | — |
| 2008-05-02 | $18.55 | $156.19 | 3,840 | — | — |
| 2008-05-01 | $18.70 | $157.46 | 3,220 | — | — |
| 2008-04-30 | $18.40 | $154.93 | 5,800 | — | — |
| 2008-04-29 | $18.15 | $152.83 | 5,220 | — | — |
| 2008-04-28 | $18.00 | $151.56 | 2,900 | — | — |
| 2008-04-25 | $17.90 | $150.72 | 5,760 | — | — |
| 2008-04-24 | $17.85 | $150.30 | 6,040 | — | — |
| 2008-04-23 | $17.80 | $149.88 | 5,460 | — | — |
| 2008-04-22 | $17.70 | $149.04 | 3,560 | — | — |
| 2008-04-21 | $17.60 | $148.20 | 2,940 | — | — |
| 2008-04-18 | $17.55 | $147.77 | 2,120 | — | — |
| 2008-04-17 | $17.35 | $146.09 | 3,180 | — | — |
| 2008-04-16 | $17.35 | $146.09 | 4,680 | — | — |
| 2008-04-15 | $17.40 | $146.51 | 4,360 | — | — |
| 2008-04-14 | $17.70 | $149.04 | 5,260 | — | — |
| 2008-04-11 | $17.85 | $150.30 | 9,200 | — | — |
| 2008-04-10 | $17.60 | $147.14 | 7,460 | — | — |
| 2008-04-09 | $17.40 | $145.47 | 5,000 | — | — |
| 2008-04-08 | $17.35 | $145.05 | 4,320 | — | — |
| 2008-04-07 | $17.75 | $148.40 | 9,480 | — | — |
| 2008-04-04 | $17.20 | $143.80 | 1,460 | — | — |
| 2008-04-03 | $17.30 | $144.64 | 2,640 | — | — |
| 2008-04-02 | $17.40 | $145.47 | 8,300 | — | — |
| 2008-04-01 | $17.40 | $145.47 | 8,200 | — | — |
| 2008-03-31 | $17.65 | $147.56 | 7,180 | — | — |
| 2008-03-28 | $17.20 | $143.80 | 3,740 | — | — |
| 2008-03-27 | $17.40 | $145.47 | 2,660 | — | — |
| 2008-03-26 | $17.10 | $142.96 | 4,760 | — | — |
| 2008-03-25 | $17.05 | $142.54 | 8,500 | — | — |
| 2008-03-24 | $16.90 | $141.29 | 7,700 | — | — |
| 2008-03-20 | $16.65 | $139.20 | 2,280 | — | — |
| 2008-03-19 | $16.50 | $137.95 | 16,280 | — | — |
| 2008-03-18 | $16.75 | $140.04 | 6,000 | — | — |
| 2008-03-17 | $16.60 | $138.78 | 8,740 | — | — |
| 2008-03-14 | $17.10 | $142.96 | 4,000 | — | — |
| 2008-03-13 | $17.50 | $146.31 | 1,560 | — | — |
| 2008-03-12 | $17.55 | $146.73 | 5,060 | — | — |
| 2008-03-11 | $17.95 | $149.02 | 5,720 | — | — |
| 2008-03-10 | $17.50 | $145.29 | 4,740 | — | — |
| 2008-03-07 | $17.50 | $145.29 | 4,280 | — | — |
| 2008-03-06 | $17.75 | $147.36 | 4,480 | — | — |
| 2008-03-05 | $18.00 | $149.44 | 4,480 | — | — |
| 2008-03-04 | $18.45 | $153.18 | 2,040 | — | — |
| 2008-03-03 | $18.85 | $156.50 | 11,660 | — | — |
| 2008-02-29 | $19.10 | $158.57 | 25,460 | — | — |
| 2008-02-28 | $18.55 | $154.01 | 15,940 | — | — |
| 2008-02-27 | $18.15 | $150.68 | 3,500 | — | — |
| 2008-02-26 | $17.90 | $148.61 | 5,360 | — | — |
| 2008-02-25 | $17.75 | $147.36 | 2,420 | — | — |
| 2008-02-22 | $17.35 | $144.04 | 8,620 | — | — |
| 2008-02-21 | $17.40 | $144.46 | 2,560 | — | — |
| 2008-02-20 | $17.45 | $144.87 | 3,540 | — | — |
| 2008-02-19 | $17.50 | $145.29 | 9,340 | — | — |
| 2008-02-15 | $17.50 | $145.29 | 11,120 | — | — |
| 2008-02-14 | $17.65 | $146.53 | 7,560 | — | — |
| 2008-02-13 | $18.30 | $151.93 | 6,980 | — | — |
| 2008-02-12 | $18.95 | $156.16 | 2,660 | — | — |
| 2008-02-11 | $19.00 | $156.58 | 4,120 | — | — |
| 2008-02-08 | $19.00 | $156.58 | 7,460 | — | — |
| 2008-02-07 | $19.05 | $156.99 | 5,920 | — | — |
| 2008-02-06 | $19.20 | $158.22 | 2,000 | — | — |
| 2008-02-05 | $19.05 | $156.99 | 5,700 | — | — |
| 2008-02-04 | $19.05 | $156.99 | 8,080 | — | — |
| 2008-02-01 | $19.85 | $163.58 | 12,880 | — | — |
| 2008-01-31 | $19.90 | $163.99 | 10,820 | — | — |
| 2008-01-30 | $19.65 | $161.93 | 12,100 | — | — |
| 2008-01-29 | $19.35 | $159.46 | 11,240 | — | — |
| 2008-01-28 | $19.25 | $158.64 | 8,720 | — | — |
| 2008-01-25 | $18.85 | $155.34 | 6,980 | — | — |
| 2008-01-24 | $18.55 | $152.87 | 7,880 | — | — |
| 2008-01-23 | $18.40 | $151.63 | 5,820 | — | — |
| 2008-01-22 | $18.35 | $151.22 | 10,040 | — | — |
| 2008-01-18 | $18.50 | $152.46 | 14,220 | — | — |
| 2008-01-17 | $18.70 | $154.10 | 11,760 | — | — |
| 2008-01-16 | $18.70 | $154.10 | 7,980 | — | — |
| 2008-01-15 | $18.45 | $152.04 | 9,480 | — | — |
| 2008-01-14 | $18.45 | $152.04 | 10,080 | — | — |
| 2008-01-11 | $18.30 | $150.81 | 12,820 | — | — |
| 2008-01-10 | $18.50 | $151.30 | 20,080 | — | — |
| 2008-01-09 | $18.35 | $150.08 | 10,000 | — | — |
| 2008-01-08 | $18.50 | $151.30 | 6,860 | — | — |
| 2008-01-07 | $19.00 | $155.39 | 58,800 | — | — |
| 2008-01-04 | $18.80 | $153.76 | 39,340 | — | — |
| 2008-01-03 | $18.25 | $149.26 | 13,160 | — | — |
| 2008-01-02 | $18.10 | $148.03 | 7,180 | — | — |