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
- 1980-03-17 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 | $4.80 | $6.45 | 19,400 | — | — |
| 2008-12-30 | $4.95 | $6.65 | 7,600 | — | — |
| 2008-12-29 | $4.91 | $6.60 | 13,500 | — | — |
| 2008-12-26 | $5.14 | $6.90 | 5,700 | — | — |
| 2008-12-24 | $5.00 | $6.72 | 4,600 | — | — |
| 2008-12-23 | $4.80 | $6.45 | 9,100 | — | — |
| 2008-12-22 | $5.28 | $7.09 | 3,600 | — | — |
| 2008-12-19 | $5.70 | $7.66 | 11,600 | — | — |
| 2008-12-18 | $5.24 | $7.04 | 5,400 | — | — |
| 2008-12-17 | $4.90 | $6.58 | 27,500 | — | — |
| 2008-12-16 | $4.85 | $6.52 | 46,300 | — | — |
| 2008-12-15 | $4.85 | $6.52 | 6,900 | — | — |
| 2008-12-12 | $4.88 | $6.56 | 1,700 | — | — |
| 2008-12-11 | $4.85 | $6.52 | 20,400 | — | — |
| 2008-12-10 | $4.83 | $6.49 | 24,000 | — | — |
| 2008-12-09 | $4.65 | $6.25 | 8,600 | — | — |
| 2008-12-08 | $4.58 | $6.15 | 20,400 | — | — |
| 2008-12-05 | $4.79 | $6.43 | 1,400 | — | — |
| 2008-12-04 | $5.16 | $6.93 | 8,300 | — | — |
| 2008-12-03 | $5.24 | $7.04 | 7,600 | — | — |
| 2008-12-02 | $5.31 | $7.13 | 13,000 | — | — |
| 2008-12-01 | $4.55 | $6.11 | 5,500 | — | — |
| 2008-11-28 | $4.23 | $5.68 | 3,700 | — | — |
| 2008-11-26 | $4.60 | $6.18 | 7,300 | — | — |
| 2008-11-25 | $4.38 | $5.88 | 11,600 | — | — |
| 2008-11-24 | $3.93 | $5.28 | 14,800 | — | — |
| 2008-11-21 | $3.78 | $5.08 | 4,100 | — | — |
| 2008-11-20 | $4.31 | $5.79 | 16,400 | — | — |
| 2008-11-19 | $4.89 | $6.57 | 10,000 | — | — |
| 2008-11-18 | $5.00 | $6.72 | 21,300 | — | — |
| 2008-11-17 | $4.81 | $6.46 | 17,500 | — | — |
| 2008-11-14 | $5.41 | $7.27 | 2,200 | — | — |
| 2008-11-13 | $5.82 | $7.82 | 13,400 | — | — |
| 2008-11-12 | $5.75 | $7.72 | 4,500 | — | — |
| 2008-11-11 | $6.34 | $8.52 | 9,900 | — | — |
| 2008-11-10 | $6.25 | $8.40 | 14,600 | — | — |
| 2008-11-07 | $6.59 | $8.85 | 2,300 | — | — |
| 2008-11-06 | $6.66 | $8.95 | 9,900 | — | — |
| 2008-11-05 | $7.00 | $9.40 | 24,200 | — | — |
| 2008-11-04 | $7.36 | $9.89 | 18,100 | — | — |
| 2008-11-03 | $7.16 | $9.62 | 16,000 | — | — |
| 2008-10-31 | $7.50 | $10.08 | 10,000 | — | — |
| 2008-10-30 | $7.00 | $9.40 | 21,200 | — | — |
| 2008-10-29 | $6.81 | $9.15 | 6,900 | — | — |
| 2008-10-28 | $7.04 | $9.46 | 9,100 | — | — |
| 2008-10-27 | $7.24 | $9.73 | 15,500 | — | — |
| 2008-10-24 | $6.85 | $9.20 | 9,400 | — | — |
| 2008-10-23 | $7.01 | $9.42 | 48,600 | — | — |
| 2008-10-22 | $9.82 | $13.19 | 2,800 | — | — |
| 2008-10-21 | $10.10 | $13.57 | 16,000 | — | — |
| 2008-10-20 | $9.81 | $13.18 | 23,900 | — | — |
| 2008-10-17 | $10.72 | $14.40 | 11,600 | — | — |
| 2008-10-16 | $10.16 | $13.65 | 1,500 | — | — |
| 2008-10-15 | $10.40 | $13.97 | 13,200 | — | — |
| 2008-10-14 | $10.67 | $14.33 | 9,200 | — | — |
| 2008-10-13 | $11.20 | $15.05 | 19,100 | — | — |
| 2008-10-10 | $10.57 | $14.20 | 51,700 | — | — |
| 2008-10-09 | $10.70 | $14.37 | 17,900 | — | — |
| 2008-10-08 | $10.35 | $13.90 | 13,400 | — | — |
| 2008-10-07 | $11.12 | $14.94 | 25,400 | — | — |
| 2008-10-06 | $10.73 | $14.41 | 37,300 | — | — |
| 2008-10-03 | $13.26 | $17.81 | 5,400 | — | — |
| 2008-10-02 | $12.77 | $17.15 | 8,500 | — | — |
| 2008-10-01 | $13.45 | $18.07 | 33,200 | — | — |
| 2008-09-30 | $13.55 | $18.20 | 31,300 | — | — |
| 2008-09-29 | $13.50 | $18.14 | 85,300 | — | — |
| 2008-09-26 | $14.65 | $19.68 | 7,800 | — | — |
| 2008-09-25 | $15.50 | $20.82 | 4,300 | — | — |
| 2008-09-24 | $15.46 | $20.77 | 7,800 | — | — |
| 2008-09-23 | $15.73 | $21.13 | 9,200 | — | — |
| 2008-09-22 | $15.32 | $20.58 | 4,600 | — | — |
| 2008-09-19 | $15.01 | $20.16 | 5,700 | — | — |
| 2008-09-18 | $14.38 | $19.32 | 12,800 | — | — |
| 2008-09-17 | $14.70 | $19.75 | 6,000 | — | — |
| 2008-09-16 | $15.38 | $20.66 | 8,800 | — | — |
| 2008-09-15 | $16.11 | $21.64 | 1,800 | — | — |
| 2008-09-12 | $16.29 | $21.88 | 3,200 | — | — |
| 2008-09-11 | $16.28 | $21.87 | 17,300 | — | — |
| 2008-09-10 | $16.39 | $22.02 | 6,800 | — | — |
| 2008-09-09 | $16.49 | $22.15 | 10,900 | — | — |
| 2008-09-08 | $16.14 | $21.68 | 30,200 | — | — |
| 2008-09-05 | $15.81 | $21.24 | 5,000 | — | — |
| 2008-09-04 | $15.60 | $20.96 | 5,000 | — | — |
| 2008-09-03 | $16.16 | $21.71 | 7,200 | — | — |
| 2008-09-02 | $15.97 | $21.45 | 8,400 | — | — |
| 2008-08-29 | $15.45 | $20.75 | 1,100 | — | — |
| 2008-08-28 | $15.43 | $20.73 | 1,300 | — | — |
| 2008-08-27 | $15.55 | $20.89 | 3,000 | — | — |
| 2008-08-26 | $15.48 | $20.79 | 8,000 | — | — |
| 2008-08-25 | $15.28 | $20.53 | 1,900 | — | — |
| 2008-08-22 | $15.86 | $21.31 | 4,000 | — | — |
| 2008-08-21 | $16.11 | $21.64 | 9,100 | — | — |
| 2008-08-20 | $16.49 | $22.15 | 7,200 | — | — |
| 2008-08-19 | $16.02 | $21.52 | 6,300 | — | — |
| 2008-08-18 | $16.99 | $22.82 | 11,800 | — | — |
| 2008-08-15 | $16.99 | $22.82 | 22,800 | — | — |
| 2008-08-14 | $16.37 | $21.99 | 30,400 | — | — |
| 2008-08-13 | $15.00 | $20.15 | 6,400 | — | — |
| 2008-08-12 | $14.27 | $19.17 | 6,100 | — | — |
| 2008-08-11 | $14.20 | $19.08 | 11,600 | — | — |
| 2008-08-08 | $14.29 | $19.20 | 27,000 | — | — |
| 2008-08-07 | $14.26 | $19.16 | 18,600 | — | — |
| 2008-08-06 | $14.38 | $19.32 | 13,700 | — | — |
| 2008-08-05 | $14.76 | $19.83 | 10,900 | — | — |
| 2008-08-04 | $14.65 | $19.68 | 27,100 | — | — |
| 2008-08-01 | $14.82 | $19.91 | 10,800 | — | — |
| 2008-07-31 | $15.31 | $20.57 | 21,600 | — | — |
| 2008-07-30 | $15.41 | $20.70 | 3,100 | — | — |
| 2008-07-29 | $15.12 | $20.31 | 3,900 | — | — |
| 2008-07-28 | $15.80 | $21.22 | 2,600 | — | — |
| 2008-07-25 | $15.68 | $21.06 | 1,400 | — | — |
| 2008-07-24 | $15.40 | $20.69 | 2,800 | — | — |
| 2008-07-23 | $16.00 | $21.49 | 4,100 | — | — |
| 2008-07-22 | $16.03 | $21.53 | 20,900 | — | — |
| 2008-07-21 | $15.27 | $20.51 | 18,500 | — | — |
| 2008-07-18 | $13.95 | $18.74 | 18,400 | — | — |
| 2008-07-17 | $13.69 | $18.39 | 27,000 | — | — |
| 2008-07-16 | $13.62 | $18.30 | 10,400 | — | — |
| 2008-07-15 | $13.39 | $17.99 | 2,800 | — | — |
| 2008-07-14 | $13.55 | $18.20 | 7,700 | — | — |
| 2008-07-11 | $13.21 | $17.75 | 53,000 | — | — |
| 2008-07-10 | $12.55 | $16.86 | 134,700 | — | — |
| 2008-07-09 | $13.55 | $18.20 | 17,000 | — | — |
| 2008-07-08 | $13.90 | $18.67 | 71,000 | — | — |
| 2008-07-07 | $14.98 | $20.12 | 619,200 | — | — |
| 2008-07-03 | $14.00 | $18.81 | 5,300 | — | — |
| 2008-07-02 | $14.78 | $19.85 | 3,700 | — | — |
| 2008-07-01 | $15.15 | $20.35 | 13,900 | — | — |
| 2008-06-30 | $15.42 | $20.71 | 8,600 | — | — |
| 2008-06-27 | $15.02 | $20.18 | 21,900 | — | — |
| 2008-06-26 | $14.97 | $20.11 | 4,700 | — | — |
| 2008-06-25 | $15.71 | $21.10 | 20,800 | — | — |
| 2008-06-24 | $16.52 | $22.19 | 4,400 | — | — |
| 2008-06-23 | $16.56 | $22.25 | 5,700 | — | — |
| 2008-06-20 | $16.87 | $22.66 | 21,300 | — | — |
| 2008-06-19 | $16.89 | $22.69 | 11,000 | — | — |
| 2008-06-18 | $16.23 | $21.80 | 2,300 | — | — |
| 2008-06-17 | $16.71 | $22.45 | 3,500 | — | — |
| 2008-06-16 | $16.58 | $22.27 | 9,700 | — | — |
| 2008-06-13 | $16.52 | $22.19 | 30,000 | — | — |
| 2008-06-12 | $14.88 | $19.99 | 10,600 | — | — |
| 2008-06-11 | $14.89 | $20.00 | 21,900 | — | — |
| 2008-06-10 | $15.30 | $20.55 | 18,700 | — | — |
| 2008-06-09 | $16.64 | $22.35 | 10,100 | — | — |
| 2008-06-06 | $16.22 | $21.79 | 1,200 | — | — |
| 2008-06-05 | $16.33 | $21.94 | 4,700 | — | — |
| 2008-06-04 | $16.24 | $21.82 | 26,600 | — | — |
| 2008-06-03 | $16.50 | $22.17 | 20,300 | — | — |
| 2008-06-02 | $17.28 | $23.21 | 5,300 | — | — |
| 2008-05-30 | $17.25 | $23.17 | 12,700 | — | — |
| 2008-05-29 | $16.95 | $22.77 | 6,500 | — | — |
| 2008-05-28 | $16.34 | $21.95 | 300 | — | — |
| 2008-05-27 | $16.54 | $22.22 | 10,800 | — | — |
| 2008-05-23 | $16.08 | $21.60 | 10,500 | — | — |
| 2008-05-22 | $16.69 | $22.42 | 4,100 | — | — |
| 2008-05-21 | $16.50 | $22.17 | 5,700 | — | — |
| 2008-05-20 | $16.50 | $22.17 | 3,000 | — | — |
| 2008-05-19 | $16.47 | $22.12 | 16,700 | — | — |
| 2008-05-16 | $16.45 | $22.10 | 8,900 | — | — |
| 2008-05-15 | $16.24 | $21.82 | 5,400 | — | — |
| 2008-05-14 | $15.89 | $21.35 | 17,000 | — | — |
| 2008-05-13 | $15.73 | $21.13 | 7,200 | — | — |
| 2008-05-12 | $15.75 | $21.16 | 9,200 | — | — |
| 2008-05-09 | $15.50 | $20.82 | 7,900 | — | — |
| 2008-05-08 | $15.73 | $21.13 | 4,600 | — | — |
| 2008-05-07 | $15.42 | $20.71 | 7,900 | — | — |
| 2008-05-06 | $15.75 | $21.16 | 6,000 | — | — |
| 2008-05-05 | $15.55 | $20.89 | 29,700 | — | — |
| 2008-05-02 | $15.63 | $21.00 | 8,600 | — | — |
| 2008-05-01 | $16.00 | $21.49 | 6,000 | — | — |
| 2008-04-30 | $16.00 | $21.49 | 6,300 | — | — |
| 2008-04-29 | $15.70 | $21.09 | 6,800 | — | — |
| 2008-04-28 | $15.76 | $21.17 | 19,800 | — | — |
| 2008-04-25 | $15.36 | $20.63 | 7,000 | — | — |
| 2008-04-24 | $15.29 | $20.54 | 6,700 | — | — |
| 2008-04-23 | $15.19 | $20.41 | 11,600 | — | — |
| 2008-04-22 | $15.51 | $20.84 | 22,500 | — | — |
| 2008-04-21 | $16.44 | $22.08 | 37,000 | — | — |
| 2008-04-18 | $15.70 | $21.09 | 39,500 | — | — |
| 2008-04-17 | $15.17 | $20.38 | 23,000 | — | — |
| 2008-04-16 | $13.92 | $18.70 | 4,800 | — | — |
| 2008-04-15 | $14.10 | $18.94 | 3,100 | — | — |
| 2008-04-14 | $14.04 | $18.86 | 9,800 | — | — |
| 2008-04-11 | $14.24 | $19.13 | 13,800 | — | — |
| 2008-04-10 | $14.24 | $19.13 | 6,000 | — | — |
| 2008-04-09 | $14.25 | $19.14 | 11,000 | — | — |
| 2008-04-08 | $14.24 | $19.13 | 50,100 | — | — |
| 2008-04-07 | $13.21 | $17.75 | 15,600 | — | — |
| 2008-04-04 | $13.24 | $17.79 | 16,000 | — | — |
| 2008-04-03 | $12.77 | $17.15 | 9,600 | — | — |
| 2008-04-02 | $11.87 | $15.95 | 29,400 | — | — |
| 2008-04-01 | $12.90 | $17.33 | 7,300 | — | — |
| 2008-03-31 | $12.16 | $16.34 | 48,800 | — | — |
| 2008-03-28 | $12.16 | $16.34 | 4,600 | — | — |
| 2008-03-27 | $12.10 | $16.25 | 9,700 | — | — |
| 2008-03-26 | $12.20 | $16.39 | 12,400 | — | — |
| 2008-03-25 | $12.14 | $16.31 | 16,700 | — | — |
| 2008-03-24 | $11.64 | $15.64 | 25,100 | — | — |
| 2008-03-20 | $12.04 | $16.17 | 9,100 | — | — |
| 2008-03-19 | $12.05 | $16.19 | 13,200 | — | — |
| 2008-03-18 | $12.00 | $16.12 | 11,500 | — | — |
| 2008-03-17 | $11.87 | $15.95 | 14,700 | — | — |
| 2008-03-14 | $12.24 | $16.44 | 12,400 | — | — |
| 2008-03-13 | $12.17 | $16.35 | 5,000 | — | — |
| 2008-03-12 | $12.24 | $16.44 | 13,500 | — | — |
| 2008-03-11 | $11.94 | $16.04 | 11,100 | — | — |
| 2008-03-10 | $11.56 | $15.53 | 46,800 | — | — |
| 2008-03-07 | $12.63 | $16.97 | 15,700 | — | — |
| 2008-03-06 | $12.46 | $16.74 | 9,800 | — | — |
| 2008-03-05 | $12.60 | $16.93 | 5,500 | — | — |
| 2008-03-04 | $12.14 | $16.31 | 33,600 | — | — |
| 2008-03-03 | $12.43 | $16.70 | 21,000 | — | — |
| 2008-02-29 | $13.04 | $17.52 | 6,600 | — | — |
| 2008-02-28 | $13.28 | $17.84 | 33,000 | — | — |
| 2008-02-27 | $13.34 | $17.92 | 4,400 | — | — |
| 2008-02-26 | $13.25 | $17.80 | 16,100 | — | — |
| 2008-02-25 | $13.27 | $17.83 | 18,900 | — | — |
| 2008-02-22 | $13.64 | $18.32 | 26,800 | — | — |
| 2008-02-21 | $13.31 | $17.88 | 36,700 | — | — |
| 2008-02-20 | $13.50 | $18.14 | 4,800 | — | — |
| 2008-02-19 | $13.20 | $17.73 | 27,300 | — | — |
| 2008-02-15 | $13.20 | $17.40 | 10,100 | — | — |
| 2008-02-14 | $13.76 | $18.13 | 13,500 | — | — |
| 2008-02-13 | $13.89 | $18.31 | 65,600 | — | — |
| 2008-02-12 | $14.00 | $18.45 | 21,900 | — | — |
| 2008-02-11 | $13.86 | $18.27 | 48,600 | — | — |
| 2008-02-08 | $13.34 | $17.58 | 69,800 | — | — |
| 2008-02-07 | $13.05 | $17.20 | 181,500 | — | — |
| 2008-02-06 | $16.44 | $21.67 | 24,100 | — | — |
| 2008-02-05 | $16.53 | $21.78 | 21,400 | — | — |
| 2008-02-04 | $16.71 | $22.02 | 27,900 | — | — |
| 2008-02-01 | $17.15 | $22.60 | 41,300 | — | — |
| 2008-01-31 | $15.60 | $20.56 | 15,700 | — | — |
| 2008-01-30 | $15.75 | $20.76 | 10,300 | — | — |
| 2008-01-29 | $16.04 | $21.14 | 25,200 | — | — |
| 2008-01-28 | $15.97 | $21.05 | 17,500 | — | — |
| 2008-01-25 | $16.35 | $21.55 | 10,700 | — | — |
| 2008-01-24 | $16.11 | $21.23 | 23,200 | — | — |
| 2008-01-23 | $15.12 | $19.93 | 32,500 | — | — |
| 2008-01-22 | $15.69 | $20.68 | 15,300 | — | — |
| 2008-01-18 | $16.06 | $21.17 | 23,600 | — | — |
| 2008-01-17 | $16.23 | $21.39 | 31,100 | — | — |
| 2008-01-16 | $16.54 | $21.80 | 28,400 | — | — |
| 2008-01-15 | $16.05 | $21.15 | 21,800 | — | — |
| 2008-01-14 | $17.06 | $22.48 | 33,500 | — | — |
| 2008-01-11 | $16.00 | $21.09 | 21,800 | — | — |
| 2008-01-10 | $16.00 | $21.09 | 40,700 | — | — |
| 2008-01-09 | $16.00 | $21.09 | 21,600 | — | — |
| 2008-01-08 | $16.50 | $21.75 | 42,900 | — | — |
| 2008-01-07 | $16.15 | $21.28 | 39,200 | — | — |
| 2008-01-04 | $16.93 | $22.31 | 23,400 | — | — |
| 2008-01-03 | $17.33 | $22.84 | 41,000 | — | — |
| 2008-01-02 | $17.51 | $23.08 | 40,000 | — | — |