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
- 1992-05-13 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 | $8.82 | $26.47 | 54,800 | — | — |
| 2008-12-30 | $8.85 | $26.56 | 36,100 | — | — |
| 2008-12-29 | $8.44 | $25.33 | 48,300 | — | — |
| 2008-12-26 | $8.76 | $26.29 | 203,300 | — | — |
| 2008-12-24 | $8.41 | $25.24 | 36,900 | — | — |
| 2008-12-23 | $8.39 | $25.18 | 40,900 | — | — |
| 2008-12-22 | $8.48 | $25.45 | 70,300 | — | — |
| 2008-12-19 | $8.33 | $25.00 | 76,200 | — | — |
| 2008-12-18 | $7.98 | $23.95 | 65,800 | — | — |
| 2008-12-17 | $7.84 | $23.53 | 77,100 | — | — |
| 2008-12-16 | $7.31 | $21.94 | 39,400 | — | — |
| 2008-12-15 | $7.31 | $21.94 | 101,200 | — | — |
| 2008-12-12 | $7.44 | $22.33 | 74,900 | — | — |
| 2008-12-11 | $7.55 | $22.66 | 88,700 | — | — |
| 2008-12-10 | $7.85 | $23.36 | 25,600 | — | — |
| 2008-12-09 | $7.92 | $23.57 | 43,400 | — | — |
| 2008-12-08 | $8.35 | $24.85 | 27,800 | — | — |
| 2008-12-05 | $8.17 | $24.31 | 14,500 | — | — |
| 2008-12-04 | $8.41 | $25.02 | 23,200 | — | — |
| 2008-12-03 | $8.61 | $25.62 | 46,900 | — | — |
| 2008-12-02 | $8.63 | $25.68 | 23,100 | — | — |
| 2008-12-01 | $8.53 | $25.38 | 60,300 | — | — |
| 2008-11-28 | $8.93 | $26.57 | 13,000 | — | — |
| 2008-11-26 | $8.85 | $26.33 | 48,900 | — | — |
| 2008-11-25 | $9.06 | $26.96 | 32,400 | — | — |
| 2008-11-24 | $8.92 | $26.54 | 53,000 | — | — |
| 2008-11-21 | $8.91 | $26.51 | 32,100 | — | — |
| 2008-11-20 | $9.17 | $27.29 | 69,400 | — | — |
| 2008-11-19 | $9.44 | $28.09 | 53,600 | — | — |
| 2008-11-18 | $9.62 | $28.62 | 22,700 | — | — |
| 2008-11-17 | $9.86 | $29.34 | 38,100 | — | — |
| 2008-11-14 | $10.04 | $29.87 | 20,400 | — | — |
| 2008-11-13 | $9.84 | $29.28 | 60,800 | — | — |
| 2008-11-12 | $9.80 | $29.16 | 33,600 | — | — |
| 2008-11-11 | $10.56 | $31.22 | 41,300 | — | — |
| 2008-11-10 | $10.94 | $32.34 | 19,700 | — | — |
| 2008-11-07 | $10.90 | $32.22 | 35,600 | — | — |
| 2008-11-06 | $11.01 | $32.55 | 22,100 | — | — |
| 2008-11-05 | $11.03 | $32.61 | 27,900 | — | — |
| 2008-11-04 | $10.90 | $32.22 | 5,600 | — | — |
| 2008-11-03 | $10.84 | $32.05 | 27,500 | — | — |
| 2008-10-31 | $10.80 | $31.93 | 48,500 | — | — |
| 2008-10-30 | $10.86 | $32.11 | 33,400 | — | — |
| 2008-10-29 | $11.20 | $33.11 | 9,600 | — | — |
| 2008-10-28 | $11.04 | $32.64 | 18,400 | — | — |
| 2008-10-27 | $10.73 | $31.72 | 3,200 | — | — |
| 2008-10-24 | $10.55 | $31.19 | 45,200 | — | — |
| 2008-10-23 | $10.41 | $30.78 | 41,900 | — | — |
| 2008-10-22 | $10.25 | $30.30 | 36,500 | — | — |
| 2008-10-21 | $10.29 | $30.42 | 22,200 | — | — |
| 2008-10-20 | $9.67 | $28.59 | 50,100 | — | — |
| 2008-10-17 | $9.07 | $26.81 | 46,200 | — | — |
| 2008-10-16 | $9.55 | $28.23 | 33,000 | — | — |
| 2008-10-15 | $9.65 | $28.53 | 28,400 | — | — |
| 2008-10-14 | $9.76 | $28.85 | 29,200 | — | — |
| 2008-10-13 | $9.07 | $26.81 | 36,100 | — | — |
| 2008-10-10 | $8.24 | $24.36 | 88,300 | — | — |
| 2008-10-09 | $8.70 | $25.52 | 33,800 | — | — |
| 2008-10-08 | $9.31 | $27.31 | 31,000 | — | — |
| 2008-10-07 | $9.96 | $29.22 | 50,600 | — | — |
| 2008-10-06 | $10.18 | $29.86 | 48,400 | — | — |
| 2008-10-03 | $11.04 | $32.38 | 18,700 | — | — |
| 2008-10-02 | $11.32 | $33.20 | 25,100 | — | — |
| 2008-10-01 | $11.20 | $32.85 | 24,200 | — | — |
| 2008-09-30 | $10.82 | $31.74 | 54,700 | — | — |
| 2008-09-29 | $10.60 | $31.09 | 43,600 | — | — |
| 2008-09-26 | $11.82 | $34.67 | 45,200 | — | — |
| 2008-09-25 | $12.05 | $35.35 | 29,500 | — | — |
| 2008-09-24 | $11.83 | $34.70 | 30,700 | — | — |
| 2008-09-23 | $12.05 | $35.35 | 25,000 | — | — |
| 2008-09-22 | $12.12 | $35.55 | 8,900 | — | — |
| 2008-09-19 | $12.61 | $36.99 | 24,300 | — | — |
| 2008-09-18 | $12.00 | $35.20 | 44,300 | — | — |
| 2008-09-17 | $12.90 | $37.84 | 39,000 | — | — |
| 2008-09-16 | $13.28 | $38.95 | 31,100 | — | — |
| 2008-09-15 | $13.60 | $39.89 | 13,900 | — | — |
| 2008-09-12 | $13.70 | $40.19 | 20,800 | — | — |
| 2008-09-11 | $13.80 | $40.48 | 10,500 | — | — |
| 2008-09-10 | $13.92 | $40.63 | 13,300 | — | — |
| 2008-09-09 | $13.93 | $40.66 | 19,400 | — | — |
| 2008-09-08 | $14.03 | $40.95 | 13,800 | — | — |
| 2008-09-05 | $14.04 | $40.98 | 9,300 | — | — |
| 2008-09-04 | $14.07 | $41.07 | 19,000 | — | — |
| 2008-09-03 | $13.98 | $40.81 | 19,300 | — | — |
| 2008-09-02 | $13.96 | $40.75 | 6,800 | — | — |
| 2008-08-29 | $13.91 | $40.60 | 6,600 | — | — |
| 2008-08-28 | $13.89 | $40.54 | 12,700 | — | — |
| 2008-08-27 | $13.83 | $40.37 | 11,100 | — | — |
| 2008-08-26 | $13.84 | $40.40 | 13,300 | — | — |
| 2008-08-25 | $13.61 | $39.73 | 7,800 | — | — |
| 2008-08-22 | $13.63 | $39.78 | 7,000 | — | — |
| 2008-08-21 | $13.62 | $39.76 | 6,700 | — | — |
| 2008-08-20 | $13.59 | $39.67 | 4,400 | — | — |
| 2008-08-19 | $13.58 | $39.64 | 2,900 | — | — |
| 2008-08-18 | $13.60 | $39.70 | 17,200 | — | — |
| 2008-08-15 | $13.63 | $39.78 | 14,300 | — | — |
| 2008-08-14 | $13.67 | $39.90 | 18,800 | — | — |
| 2008-08-13 | $13.75 | $40.14 | 13,500 | — | — |
| 2008-08-12 | $13.74 | $39.91 | 4,600 | — | — |
| 2008-08-11 | $13.73 | $39.88 | 6,800 | — | — |
| 2008-08-08 | $13.77 | $39.99 | 3,200 | — | — |
| 2008-08-07 | $13.73 | $39.88 | 14,100 | — | — |
| 2008-08-06 | $13.70 | $39.79 | 11,000 | — | — |
| 2008-08-05 | $13.72 | $39.85 | 34,800 | — | — |
| 2008-08-04 | $13.78 | $40.02 | 5,200 | — | — |
| 2008-08-01 | $13.80 | $40.08 | 15,600 | — | — |
| 2008-07-31 | $13.73 | $39.88 | 17,400 | — | — |
| 2008-07-30 | $13.77 | $39.99 | 12,800 | — | — |
| 2008-07-29 | $13.81 | $40.11 | 4,600 | — | — |
| 2008-07-28 | $13.76 | $39.97 | 10,600 | — | — |
| 2008-07-25 | $13.74 | $39.91 | 11,500 | — | — |
| 2008-07-24 | $13.82 | $40.14 | 8,900 | — | — |
| 2008-07-23 | $13.95 | $40.52 | 4,300 | — | — |
| 2008-07-22 | $13.91 | $40.40 | 11,800 | — | — |
| 2008-07-21 | $13.90 | $40.37 | 12,300 | — | — |
| 2008-07-18 | $13.93 | $40.46 | 5,100 | — | — |
| 2008-07-17 | $13.86 | $40.26 | 15,300 | — | — |
| 2008-07-16 | $13.82 | $40.14 | 6,200 | — | — |
| 2008-07-15 | $13.95 | $40.52 | 32,300 | — | — |
| 2008-07-14 | $14.25 | $41.39 | 3,900 | — | — |
| 2008-07-11 | $14.35 | $41.68 | 10,400 | — | — |
| 2008-07-10 | $14.38 | $41.57 | 7,400 | — | — |
| 2008-07-09 | $14.34 | $41.45 | 4,500 | — | — |
| 2008-07-08 | $14.34 | $41.45 | 6,000 | — | — |
| 2008-07-07 | $14.31 | $41.37 | 7,200 | — | — |
| 2008-07-03 | $14.29 | $41.31 | 5,500 | — | — |
| 2008-07-02 | $14.12 | $40.82 | 15,500 | — | — |
| 2008-07-01 | $13.95 | $40.33 | 16,100 | — | — |
| 2008-06-30 | $13.87 | $40.09 | 5,800 | — | — |
| 2008-06-27 | $13.84 | $40.01 | 8,300 | — | — |
| 2008-06-26 | $13.80 | $39.89 | 18,300 | — | — |
| 2008-06-25 | $13.89 | $40.15 | 23,100 | — | — |
| 2008-06-24 | $14.00 | $40.47 | 12,900 | — | — |
| 2008-06-23 | $14.25 | $41.19 | 21,500 | — | — |
| 2008-06-20 | $14.47 | $41.83 | 14,600 | — | — |
| 2008-06-19 | $14.51 | $41.94 | 2,800 | — | — |
| 2008-06-18 | $14.46 | $41.80 | 13,100 | — | — |
| 2008-06-17 | $14.49 | $41.89 | 24,200 | — | — |
| 2008-06-16 | $14.34 | $41.45 | 23,100 | — | — |
| 2008-06-13 | $14.32 | $41.40 | 3,300 | — | — |
| 2008-06-12 | $14.40 | $41.63 | 8,400 | — | — |
| 2008-06-11 | $14.57 | $42.12 | 2,100 | — | — |
| 2008-06-10 | $14.55 | $41.87 | 21,200 | — | — |
| 2008-06-09 | $14.65 | $42.16 | 11,800 | — | — |
| 2008-06-06 | $14.57 | $41.93 | 2,800 | — | — |
| 2008-06-05 | $14.64 | $42.13 | 18,000 | — | — |
| 2008-06-04 | $14.64 | $42.13 | 30,900 | — | — |
| 2008-06-03 | $14.69 | $42.28 | 11,000 | — | — |
| 2008-06-02 | $14.72 | $42.36 | 10,000 | — | — |
| 2008-05-30 | $14.72 | $42.36 | 6,900 | — | — |
| 2008-05-29 | $14.72 | $42.36 | 41,100 | — | — |
| 2008-05-28 | $14.56 | $41.90 | 14,700 | — | — |
| 2008-05-27 | $14.60 | $42.02 | 18,500 | — | — |
| 2008-05-23 | $14.64 | $42.13 | 15,000 | — | — |
| 2008-05-22 | $14.64 | $42.13 | 2,300 | — | — |
| 2008-05-21 | $14.71 | $42.33 | 10,200 | — | — |
| 2008-05-20 | $14.76 | $42.48 | 2,000 | — | — |
| 2008-05-19 | $14.78 | $42.53 | 1,900 | — | — |
| 2008-05-16 | $14.81 | $42.62 | 11,900 | — | — |
| 2008-05-15 | $14.76 | $42.48 | 11,000 | — | — |
| 2008-05-14 | $14.82 | $42.65 | 9,400 | — | — |
| 2008-05-13 | $14.92 | $42.94 | 5,600 | — | — |
| 2008-05-12 | $14.95 | $42.84 | 8,000 | — | — |
| 2008-05-09 | $14.75 | $42.26 | 9,600 | — | — |
| 2008-05-08 | $14.75 | $42.26 | 12,100 | — | — |
| 2008-05-07 | $14.74 | $42.23 | 7,700 | — | — |
| 2008-05-06 | $14.61 | $41.86 | 9,600 | — | — |
| 2008-05-05 | $14.45 | $41.40 | 9,000 | — | — |
| 2008-05-02 | $14.48 | $41.49 | 5,000 | — | — |
| 2008-05-01 | $14.50 | $41.55 | 26,200 | — | — |
| 2008-04-30 | $14.50 | $41.55 | 10,000 | — | — |
| 2008-04-29 | $14.40 | $41.26 | 26,900 | — | — |
| 2008-04-28 | $14.60 | $41.83 | 13,100 | — | — |
| 2008-04-25 | $14.52 | $41.60 | 14,900 | — | — |
| 2008-04-24 | $14.44 | $41.38 | 11,300 | — | — |
| 2008-04-23 | $14.36 | $41.15 | 14,400 | — | — |
| 2008-04-22 | $14.31 | $41.00 | 16,100 | — | — |
| 2008-04-21 | $14.34 | $41.09 | 6,300 | — | — |
| 2008-04-18 | $14.33 | $41.06 | 8,900 | — | — |
| 2008-04-17 | $14.27 | $40.89 | 34,400 | — | — |
| 2008-04-16 | $14.21 | $40.72 | 17,800 | — | — |
| 2008-04-15 | $14.22 | $40.74 | 13,400 | — | — |
| 2008-04-14 | $14.32 | $41.03 | 10,600 | — | — |
| 2008-04-11 | $14.27 | $40.89 | 19,300 | — | — |
| 2008-04-10 | $14.35 | $40.93 | 20,800 | — | — |
| 2008-04-09 | $14.13 | $40.30 | 15,100 | — | — |
| 2008-04-08 | $14.18 | $40.45 | 6,500 | — | — |
| 2008-04-07 | $14.19 | $40.47 | 21,800 | — | — |
| 2008-04-04 | $14.15 | $40.36 | 17,100 | — | — |
| 2008-04-03 | $14.10 | $40.22 | 13,700 | — | — |
| 2008-04-02 | $14.16 | $40.39 | 10,700 | — | — |
| 2008-04-01 | $14.31 | $40.82 | 20,800 | — | — |
| 2008-03-31 | $14.30 | $40.79 | 17,500 | — | — |
| 2008-03-28 | $14.14 | $40.33 | 16,100 | — | — |
| 2008-03-27 | $14.10 | $40.22 | 20,000 | — | — |
| 2008-03-26 | $14.03 | $40.02 | 18,000 | — | — |
| 2008-03-25 | $14.00 | $39.93 | 16,300 | — | — |
| 2008-03-24 | $13.95 | $39.79 | 12,100 | — | — |
| 2008-03-20 | $13.83 | $39.45 | 6,000 | — | — |
| 2008-03-19 | $13.63 | $38.88 | 10,800 | — | — |
| 2008-03-18 | $13.83 | $39.45 | 15,500 | — | — |
| 2008-03-17 | $13.92 | $39.70 | 18,000 | — | — |
| 2008-03-14 | $13.80 | $39.36 | 36,700 | — | — |
| 2008-03-13 | $13.68 | $39.02 | 16,900 | — | — |
| 2008-03-12 | $13.61 | $38.82 | 20,700 | — | — |
| 2008-03-11 | $13.86 | $39.35 | 42,800 | — | — |
| 2008-03-10 | $13.69 | $38.87 | 26,500 | — | — |
| 2008-03-07 | $13.79 | $39.15 | 40,600 | — | — |
| 2008-03-06 | $13.83 | $39.26 | 13,900 | — | — |
| 2008-03-05 | $13.64 | $38.72 | 19,700 | — | — |
| 2008-03-04 | $13.62 | $38.67 | 33,600 | — | — |
| 2008-03-03 | $13.65 | $38.75 | 51,100 | — | — |
| 2008-02-29 | $13.26 | $37.64 | 45,400 | — | — |
| 2008-02-28 | $13.54 | $38.44 | 61,900 | — | — |
| 2008-02-27 | $13.60 | $38.61 | 56,500 | — | — |
| 2008-02-26 | $13.80 | $39.18 | 29,300 | — | — |
| 2008-02-25 | $13.92 | $39.52 | 30,100 | — | — |
| 2008-02-22 | $13.91 | $39.49 | 22,800 | — | — |
| 2008-02-21 | $13.90 | $39.46 | 24,900 | — | — |
| 2008-02-20 | $14.14 | $40.14 | 20,500 | — | — |
| 2008-02-19 | $14.27 | $40.51 | 43,700 | — | — |
| 2008-02-15 | $14.11 | $40.06 | 107,900 | — | — |
| 2008-02-14 | $14.13 | $40.11 | 87,600 | — | — |
| 2008-02-13 | $14.47 | $41.08 | 59,300 | — | — |
| 2008-02-12 | $14.97 | $42.31 | 8,000 | — | — |
| 2008-02-11 | $14.96 | $42.29 | 15,400 | — | — |
| 2008-02-08 | $14.82 | $41.89 | 11,900 | — | — |
| 2008-02-07 | $14.83 | $41.92 | 22,100 | — | — |
| 2008-02-06 | $14.87 | $42.03 | 18,700 | — | — |
| 2008-02-05 | $14.93 | $42.20 | 12,500 | — | — |
| 2008-02-04 | $14.94 | $42.23 | 20,000 | — | — |
| 2008-02-01 | $14.82 | $41.89 | 37,300 | — | — |
| 2008-01-31 | $14.79 | $41.81 | 22,000 | — | — |
| 2008-01-30 | $14.89 | $42.09 | 8,400 | — | — |
| 2008-01-29 | $14.89 | $42.09 | 10,300 | — | — |
| 2008-01-28 | $14.85 | $41.98 | 27,700 | — | — |
| 2008-01-25 | $14.76 | $41.72 | 14,000 | — | — |
| 2008-01-24 | $14.81 | $41.86 | 6,900 | — | — |
| 2008-01-23 | $14.80 | $41.83 | 15,600 | — | — |
| 2008-01-22 | $14.76 | $41.72 | 37,400 | — | — |
| 2008-01-18 | $14.74 | $41.66 | 22,700 | — | — |
| 2008-01-17 | $14.94 | $42.23 | 25,200 | — | — |
| 2008-01-16 | $15.07 | $42.60 | 16,400 | — | — |
| 2008-01-15 | $15.05 | $42.54 | 37,100 | — | — |
| 2008-01-14 | $14.99 | $42.37 | 27,700 | — | — |
| 2008-01-11 | $14.97 | $42.31 | 21,800 | — | — |
| 2008-01-10 | $14.85 | $41.79 | 40,900 | — | — |
| 2008-01-09 | $14.73 | $41.45 | 23,700 | — | — |
| 2008-01-08 | $14.59 | $41.06 | 28,700 | — | — |
| 2008-01-07 | $14.69 | $41.34 | 29,800 | — | — |
| 2008-01-04 | $14.42 | $40.58 | 10,600 | — | — |
| 2008-01-03 | $14.30 | $40.24 | 29,000 | — | — |
| 2008-01-02 | $14.00 | $39.40 | 36,500 | — | — |