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
- 2005-05-06 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 | $7.45 | $7.45 | 321,300 | — | — |
| 2008-12-30 | $7.52 | $7.52 | 207,600 | — | — |
| 2008-12-29 | $7.14 | $7.14 | 171,200 | — | — |
| 2008-12-26 | $7.72 | $7.72 | 113,500 | — | — |
| 2008-12-24 | $7.73 | $7.73 | 85,000 | — | — |
| 2008-12-23 | $7.58 | $7.58 | 207,600 | — | — |
| 2008-12-22 | $7.90 | $7.90 | 244,800 | — | — |
| 2008-12-19 | $8.30 | $8.30 | 572,500 | — | — |
| 2008-12-18 | $8.79 | $8.79 | 341,800 | — | — |
| 2008-12-17 | $8.59 | $8.59 | 449,200 | — | — |
| 2008-12-16 | $8.32 | $8.32 | 424,300 | — | — |
| 2008-12-15 | $7.99 | $7.99 | 328,900 | — | — |
| 2008-12-12 | $8.38 | $8.38 | 324,900 | — | — |
| 2008-12-11 | $8.40 | $8.40 | 243,200 | — | — |
| 2008-12-10 | $9.15 | $9.15 | 270,600 | — | — |
| 2008-12-09 | $8.89 | $8.89 | 307,000 | — | — |
| 2008-12-08 | $9.60 | $9.60 | 370,300 | — | — |
| 2008-12-05 | $9.07 | $9.07 | 310,700 | — | — |
| 2008-12-04 | $8.28 | $8.28 | 489,100 | — | — |
| 2008-12-03 | $8.39 | $8.39 | 423,100 | — | — |
| 2008-12-02 | $7.56 | $7.56 | 335,100 | — | — |
| 2008-12-01 | $7.27 | $7.27 | 334,700 | — | — |
| 2008-11-28 | $8.64 | $8.64 | 120,200 | — | — |
| 2008-11-26 | $8.38 | $8.38 | 342,800 | — | — |
| 2008-11-25 | $7.72 | $7.72 | 295,600 | — | — |
| 2008-11-24 | $7.23 | $7.23 | 423,100 | — | — |
| 2008-11-21 | $7.22 | $7.22 | 1,267,500 | — | — |
| 2008-11-20 | $6.12 | $6.12 | 455,000 | — | — |
| 2008-11-19 | $6.13 | $6.13 | 398,100 | — | — |
| 2008-11-18 | $7.15 | $7.15 | 428,500 | — | — |
| 2008-11-17 | $6.90 | $6.90 | 198,600 | — | — |
| 2008-11-14 | $7.09 | $7.09 | 331,300 | — | — |
| 2008-11-13 | $8.08 | $8.08 | 315,800 | — | — |
| 2008-11-12 | $7.45 | $7.45 | 463,000 | — | — |
| 2008-11-11 | $7.88 | $7.88 | 307,200 | — | — |
| 2008-11-10 | $7.79 | $7.79 | 556,000 | — | — |
| 2008-11-07 | $8.62 | $8.62 | 336,000 | — | — |
| 2008-11-06 | $8.00 | $8.00 | 686,700 | — | — |
| 2008-11-05 | $8.59 | $8.59 | 425,500 | — | — |
| 2008-11-04 | $9.35 | $9.35 | 322,400 | — | — |
| 2008-11-03 | $9.72 | $9.72 | 297,600 | — | — |
| 2008-10-31 | $9.76 | $9.76 | 404,700 | — | — |
| 2008-10-30 | $9.53 | $9.53 | 270,600 | — | — |
| 2008-10-29 | $9.27 | $9.27 | 223,700 | — | — |
| 2008-10-28 | $9.28 | $9.28 | 325,100 | — | — |
| 2008-10-27 | $8.72 | $8.72 | 294,500 | — | — |
| 2008-10-24 | $8.88 | $8.88 | 939,500 | — | — |
| 2008-10-23 | $8.86 | $8.86 | 575,400 | — | — |
| 2008-10-22 | $9.76 | $9.76 | 487,200 | — | — |
| 2008-10-21 | $10.51 | $10.51 | 329,900 | — | — |
| 2008-10-20 | $10.90 | $10.90 | 335,100 | — | — |
| 2008-10-17 | $10.69 | $10.69 | 407,300 | — | — |
| 2008-10-16 | $10.81 | $10.81 | 575,100 | — | — |
| 2008-10-15 | $10.68 | $10.68 | 343,200 | — | — |
| 2008-10-14 | $11.92 | $11.92 | 344,900 | — | — |
| 2008-10-13 | $14.21 | $14.21 | 129,200 | — | — |
| 2008-10-10 | $13.52 | $13.52 | 767,100 | — | — |
| 2008-10-09 | $11.25 | $11.25 | 659,500 | — | — |
| 2008-10-08 | $13.82 | $13.82 | 409,400 | — | — |
| 2008-10-07 | $14.55 | $14.55 | 380,800 | — | — |
| 2008-10-06 | $14.24 | $14.24 | 380,800 | — | — |
| 2008-10-03 | $13.88 | $13.88 | 381,000 | — | — |
| 2008-10-02 | $15.34 | $15.34 | 309,100 | — | — |
| 2008-10-01 | $16.53 | $16.53 | 193,500 | — | — |
| 2008-09-30 | $16.48 | $16.48 | 293,000 | — | — |
| 2008-09-29 | $16.53 | $16.53 | 294,400 | — | — |
| 2008-09-26 | $16.89 | $16.89 | 277,100 | — | — |
| 2008-09-25 | $16.75 | $16.75 | 221,400 | — | — |
| 2008-09-24 | $16.69 | $16.69 | 246,000 | — | — |
| 2008-09-23 | $16.93 | $16.93 | 368,000 | — | — |
| 2008-09-22 | $17.11 | $17.11 | 437,200 | — | — |
| 2008-09-19 | $18.25 | $18.25 | 1,079,000 | — | — |
| 2008-09-18 | $17.83 | $17.83 | 1,365,300 | — | — |
| 2008-09-17 | $16.58 | $16.58 | 872,800 | — | — |
| 2008-09-16 | $17.38 | $17.38 | 653,200 | — | — |
| 2008-09-15 | $16.46 | $16.46 | 750,900 | — | — |
| 2008-09-12 | $17.62 | $17.62 | 492,400 | — | — |
| 2008-09-11 | $17.85 | $17.85 | 645,600 | — | — |
| 2008-09-10 | $17.63 | $17.63 | 643,700 | — | — |
| 2008-09-09 | $16.96 | $16.96 | 943,900 | — | — |
| 2008-09-08 | $17.23 | $17.23 | 765,600 | — | — |
| 2008-09-05 | $16.08 | $16.08 | 623,000 | — | — |
| 2008-09-04 | $16.45 | $16.45 | 1,086,700 | — | — |
| 2008-09-03 | $16.43 | $16.43 | 1,322,900 | — | — |
| 2008-09-02 | $15.30 | $15.30 | 901,200 | — | — |
| 2008-08-29 | $14.41 | $14.41 | 564,300 | — | — |
| 2008-08-28 | $14.77 | $14.77 | 771,300 | — | — |
| 2008-08-27 | $14.30 | $14.30 | 628,000 | — | — |
| 2008-08-26 | $13.73 | $13.73 | 419,100 | — | — |
| 2008-08-25 | $13.46 | $13.46 | 479,400 | — | — |
| 2008-08-22 | $13.75 | $13.75 | 684,000 | — | — |
| 2008-08-21 | $13.19 | $13.19 | 483,200 | — | — |
| 2008-08-20 | $13.28 | $13.28 | 348,500 | — | — |
| 2008-08-19 | $13.19 | $13.19 | 249,700 | — | — |
| 2008-08-18 | $14.08 | $14.08 | 232,800 | — | — |
| 2008-08-15 | $14.50 | $14.50 | 198,800 | — | — |
| 2008-08-14 | $14.01 | $14.01 | 213,200 | — | — |
| 2008-08-13 | $13.70 | $13.70 | 385,700 | — | — |
| 2008-08-12 | $14.41 | $14.41 | 407,100 | — | — |
| 2008-08-11 | $14.39 | $14.39 | 928,400 | — | — |
| 2008-08-08 | $13.18 | $13.18 | 707,100 | — | — |
| 2008-08-07 | $12.77 | $12.77 | 858,400 | — | — |
| 2008-08-06 | $14.43 | $14.43 | 971,000 | — | — |
| 2008-08-05 | $13.52 | $13.52 | 697,800 | — | — |
| 2008-08-04 | $13.89 | $13.89 | 413,500 | — | — |
| 2008-08-01 | $14.90 | $14.90 | 436,900 | — | — |
| 2008-07-31 | $14.76 | $14.76 | 665,800 | — | — |
| 2008-07-30 | $14.35 | $14.35 | 582,400 | — | — |
| 2008-07-29 | $14.30 | $14.30 | 252,600 | — | — |
| 2008-07-28 | $13.57 | $13.57 | 317,200 | — | — |
| 2008-07-25 | $13.85 | $13.85 | 474,500 | — | — |
| 2008-07-24 | $14.20 | $14.20 | 690,800 | — | — |
| 2008-07-23 | $15.22 | $15.22 | 1,346,300 | — | — |
| 2008-07-22 | $15.03 | $15.03 | 1,134,600 | — | — |
| 2008-07-21 | $13.62 | $13.62 | 465,800 | — | — |
| 2008-07-18 | $14.32 | $14.32 | 411,300 | — | — |
| 2008-07-17 | $14.73 | $14.73 | 402,700 | — | — |
| 2008-07-16 | $13.66 | $13.66 | 486,300 | — | — |
| 2008-07-15 | $13.09 | $13.09 | 842,900 | — | — |
| 2008-07-14 | $12.45 | $12.45 | 1,384,100 | — | — |
| 2008-07-11 | $12.29 | $12.29 | 1,660,700 | — | — |
| 2008-07-10 | $13.02 | $13.02 | 4,355,400 | — | — |
| 2008-07-09 | $17.10 | $17.10 | 548,100 | — | — |
| 2008-07-08 | $18.31 | $18.31 | 386,200 | — | — |
| 2008-07-07 | $16.80 | $16.80 | 345,300 | — | — |
| 2008-07-03 | $16.40 | $16.40 | 181,700 | — | — |
| 2008-07-02 | $15.94 | $15.94 | 640,900 | — | — |
| 2008-07-01 | $17.13 | $17.13 | 568,700 | — | — |
| 2008-06-30 | $16.58 | $16.58 | 279,800 | — | — |
| 2008-06-27 | $17.17 | $17.17 | 573,900 | — | — |
| 2008-06-26 | $17.63 | $17.63 | 267,300 | — | — |
| 2008-06-25 | $18.67 | $18.67 | 356,200 | — | — |
| 2008-06-24 | $18.19 | $18.19 | 360,100 | — | — |
| 2008-06-23 | $18.55 | $18.55 | 361,400 | — | — |
| 2008-06-20 | $19.41 | $19.41 | 554,700 | — | — |
| 2008-06-19 | $20.34 | $20.34 | 601,600 | — | — |
| 2008-06-18 | $20.56 | $20.56 | 337,400 | — | — |
| 2008-06-17 | $22.14 | $22.14 | 165,200 | — | — |
| 2008-06-16 | $22.33 | $22.33 | 259,000 | — | — |
| 2008-06-13 | $21.90 | $21.90 | 612,000 | — | — |
| 2008-06-12 | $20.09 | $20.09 | 353,000 | — | — |
| 2008-06-11 | $20.57 | $20.57 | 710,900 | — | — |
| 2008-06-10 | $20.37 | $20.37 | 214,100 | — | — |
| 2008-06-09 | $19.83 | $19.83 | 231,600 | — | — |
| 2008-06-06 | $19.83 | $19.83 | 382,600 | — | — |
| 2008-06-05 | $20.20 | $20.20 | 502,900 | — | — |
| 2008-06-04 | $19.62 | $19.62 | 301,200 | — | — |
| 2008-06-03 | $19.51 | $19.51 | 338,600 | — | — |
| 2008-06-02 | $19.90 | $19.90 | 373,600 | — | — |
| 2008-05-30 | $20.96 | $20.96 | 369,600 | — | — |
| 2008-05-29 | $21.83 | $21.83 | 440,000 | — | — |
| 2008-05-28 | $20.02 | $20.02 | 236,900 | — | — |
| 2008-05-27 | $19.51 | $19.51 | 369,100 | — | — |
| 2008-05-23 | $19.36 | $19.36 | 871,300 | — | — |
| 2008-05-22 | $19.20 | $19.20 | 588,100 | — | — |
| 2008-05-21 | $19.19 | $19.19 | 569,800 | — | — |
| 2008-05-20 | $20.39 | $20.39 | 198,000 | — | — |
| 2008-05-19 | $20.90 | $20.90 | 511,300 | — | — |
| 2008-05-16 | $20.50 | $20.50 | 330,700 | — | — |
| 2008-05-15 | $21.03 | $21.03 | 229,100 | — | — |
| 2008-05-14 | $21.18 | $21.18 | 219,100 | — | — |
| 2008-05-13 | $21.08 | $21.08 | 346,200 | — | — |
| 2008-05-12 | $20.05 | $20.05 | 418,500 | — | — |
| 2008-05-09 | $19.82 | $19.82 | 794,000 | — | — |
| 2008-05-08 | $19.12 | $19.12 | 1,007,600 | — | — |
| 2008-05-07 | $20.43 | $20.43 | 592,200 | — | — |
| 2008-05-06 | $20.92 | $20.92 | 778,200 | — | — |
| 2008-05-05 | $20.40 | $20.40 | 706,100 | — | — |
| 2008-05-02 | $22.76 | $22.76 | 875,300 | — | — |
| 2008-05-01 | $22.27 | $22.27 | 598,200 | — | — |
| 2008-04-30 | $20.95 | $20.95 | 417,700 | — | — |
| 2008-04-29 | $20.85 | $20.85 | 297,200 | — | — |
| 2008-04-28 | $20.10 | $20.10 | 349,700 | — | — |
| 2008-04-25 | $20.26 | $20.26 | 319,500 | — | — |
| 2008-04-24 | $20.18 | $20.18 | 536,900 | — | — |
| 2008-04-23 | $19.61 | $19.61 | 632,700 | — | — |
| 2008-04-22 | $18.33 | $18.33 | 783,300 | — | — |
| 2008-04-21 | $17.91 | $17.91 | 281,700 | — | — |
| 2008-04-18 | $17.81 | $17.81 | 359,300 | — | — |
| 2008-04-17 | $17.79 | $17.79 | 769,100 | — | — |
| 2008-04-16 | $18.29 | $18.29 | 434,000 | — | — |
| 2008-04-15 | $17.54 | $17.54 | 345,000 | — | — |
| 2008-04-14 | $16.98 | $16.98 | 434,300 | — | — |
| 2008-04-11 | $17.27 | $17.27 | 889,000 | — | — |
| 2008-04-10 | $17.50 | $17.50 | 1,377,900 | — | — |
| 2008-04-09 | $16.54 | $16.54 | 426,600 | — | — |
| 2008-04-08 | $16.59 | $16.59 | 175,300 | — | — |
| 2008-04-07 | $16.61 | $16.61 | 384,900 | — | — |
| 2008-04-04 | $16.62 | $16.62 | 359,000 | — | — |
| 2008-04-03 | $16.27 | $16.27 | 463,500 | — | — |
| 2008-04-02 | $16.99 | $16.99 | 402,900 | — | — |
| 2008-04-01 | $16.43 | $16.43 | 591,200 | — | — |
| 2008-03-31 | $15.69 | $15.69 | 675,500 | — | — |
| 2008-03-28 | $15.16 | $15.16 | 1,255,100 | — | — |
| 2008-03-27 | $16.55 | $16.55 | 914,800 | — | — |
| 2008-03-26 | $18.15 | $18.15 | 392,000 | — | — |
| 2008-03-25 | $18.62 | $18.62 | 999,600 | — | — |
| 2008-03-24 | $19.15 | $19.15 | 890,400 | — | — |
| 2008-03-20 | $17.49 | $17.49 | 888,600 | — | — |
| 2008-03-19 | $15.98 | $15.98 | 409,700 | — | — |
| 2008-03-18 | $16.18 | $16.18 | 672,200 | — | — |
| 2008-03-17 | $15.35 | $15.35 | 1,312,900 | — | — |
| 2008-03-14 | $15.24 | $15.24 | 2,402,200 | — | — |
| 2008-03-13 | $14.10 | $14.10 | 798,700 | — | — |
| 2008-03-12 | $14.00 | $14.00 | 712,600 | — | — |
| 2008-03-11 | $13.94 | $13.94 | 719,800 | — | — |
| 2008-03-10 | $13.84 | $13.84 | 860,000 | — | — |
| 2008-03-07 | $14.11 | $14.11 | 887,400 | — | — |
| 2008-03-06 | $14.48 | $14.48 | 3,178,900 | — | — |
| 2008-03-05 | $17.56 | $17.56 | 948,800 | — | — |
| 2008-03-04 | $17.64 | $17.64 | 601,800 | — | — |
| 2008-03-03 | $17.55 | $17.55 | 902,200 | — | — |
| 2008-02-29 | $17.58 | $17.58 | 767,500 | — | — |
| 2008-02-28 | $18.50 | $18.50 | 406,800 | — | — |
| 2008-02-27 | $19.56 | $19.56 | 255,800 | — | — |
| 2008-02-26 | $19.89 | $19.89 | 1,095,500 | — | — |
| 2008-02-25 | $18.80 | $18.80 | 747,600 | — | — |
| 2008-02-22 | $18.70 | $18.70 | 670,500 | — | — |
| 2008-02-21 | $17.56 | $17.56 | 493,500 | — | — |
| 2008-02-20 | $18.44 | $18.44 | 564,800 | — | — |
| 2008-02-19 | $18.05 | $18.05 | 475,300 | — | — |
| 2008-02-15 | $18.46 | $18.46 | 449,100 | — | — |
| 2008-02-14 | $17.94 | $17.94 | 646,600 | — | — |
| 2008-02-13 | $19.07 | $19.07 | 673,800 | — | — |
| 2008-02-12 | $19.22 | $19.22 | 608,600 | — | — |
| 2008-02-11 | $19.32 | $19.32 | 1,142,900 | — | — |
| 2008-02-08 | $20.01 | $20.01 | 1,329,800 | — | — |
| 2008-02-07 | $19.99 | $19.99 | 2,279,700 | — | — |
| 2008-02-06 | $18.21 | $18.21 | 1,146,000 | — | — |
| 2008-02-05 | $19.02 | $19.02 | 955,600 | — | — |
| 2008-02-04 | $20.29 | $20.29 | 1,799,800 | — | — |
| 2008-02-01 | $20.04 | $20.04 | 868,500 | — | — |
| 2008-01-31 | $19.23 | $19.23 | 976,400 | — | — |
| 2008-01-30 | $17.80 | $17.80 | 1,021,100 | — | — |
| 2008-01-29 | $17.32 | $17.32 | 758,300 | — | — |
| 2008-01-28 | $17.90 | $17.90 | 823,300 | — | — |
| 2008-01-25 | $17.44 | $17.44 | 1,129,200 | — | — |
| 2008-01-24 | $19.22 | $19.22 | 1,338,000 | — | — |
| 2008-01-23 | $18.52 | $18.52 | 1,354,700 | — | — |
| 2008-01-22 | $16.68 | $16.68 | 958,700 | — | — |
| 2008-01-18 | $15.59 | $15.59 | 1,097,300 | — | — |
| 2008-01-17 | $16.15 | $16.15 | 998,200 | — | — |
| 2008-01-16 | $17.33 | $17.33 | 1,223,700 | — | — |
| 2008-01-15 | $16.83 | $16.83 | 843,700 | — | — |
| 2008-01-14 | $17.21 | $17.21 | 568,800 | — | — |
| 2008-01-11 | $16.89 | $16.89 | 692,500 | — | — |
| 2008-01-10 | $17.56 | $17.56 | 1,119,200 | — | — |
| 2008-01-09 | $17.48 | $17.48 | 2,023,500 | — | — |
| 2008-01-08 | $16.31 | $16.31 | 1,767,800 | — | — |
| 2008-01-07 | $16.94 | $16.94 | 2,467,000 | — | — |
| 2008-01-04 | $18.65 | $18.65 | 3,320,900 | — | — |
| 2008-01-03 | $20.28 | $20.28 | 1,197,100 | — | — |
| 2008-01-02 | $22.20 | $22.20 | 1,045,100 | — | — |