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 | $7.05 | $8.18 | 2,900 | — | — |
| 2008-12-30 | $6.94 | $8.05 | 2,200 | — | — |
| 2008-12-29 | $7.10 | $8.24 | 73,600 | — | — |
| 2008-12-26 | $6.63 | $7.69 | 400 | — | — |
| 2008-12-24 | $6.50 | $7.54 | 300 | — | — |
| 2008-12-23 | $6.75 | $7.83 | 0 | — | — |
| 2008-12-22 | $6.75 | $7.83 | 2,000 | — | — |
| 2008-12-19 | $7.15 | $8.30 | 5,600 | — | — |
| 2008-12-18 | $7.16 | $8.31 | 13,700 | — | — |
| 2008-12-17 | $7.27 | $8.44 | 2,900 | — | — |
| 2008-12-16 | $7.28 | $8.45 | 8,100 | — | — |
| 2008-12-15 | $7.35 | $8.53 | 27,200 | — | — |
| 2008-12-12 | $7.05 | $8.18 | 16,200 | — | — |
| 2008-12-11 | $6.75 | $7.83 | 5,200 | — | — |
| 2008-12-10 | $6.50 | $7.54 | 1,100 | — | — |
| 2008-12-09 | $6.70 | $7.78 | 3,600 | — | — |
| 2008-12-08 | $6.26 | $7.27 | 5,000 | — | — |
| 2008-12-05 | $6.21 | $7.21 | 1,500 | — | — |
| 2008-12-04 | $6.26 | $7.27 | 4,400 | — | — |
| 2008-12-03 | $6.60 | $7.66 | 1,800 | — | — |
| 2008-12-02 | $6.60 | $7.66 | 7,400 | — | — |
| 2008-12-01 | $6.42 | $7.45 | 2,900 | — | — |
| 2008-11-28 | $6.90 | $8.01 | 2,000 | — | — |
| 2008-11-26 | $6.90 | $8.01 | 18,900 | — | — |
| 2008-11-25 | $7.00 | $8.12 | 2,000 | — | — |
| 2008-11-24 | $6.90 | $8.01 | 11,400 | — | — |
| 2008-11-21 | $7.25 | $8.41 | 6,000 | — | — |
| 2008-11-20 | $7.20 | $8.36 | 6,500 | — | — |
| 2008-11-19 | $8.55 | $9.92 | 2,100 | — | — |
| 2008-11-18 | $8.95 | $10.39 | 100 | — | — |
| 2008-11-17 | $8.75 | $10.16 | 800 | — | — |
| 2008-11-14 | $9.20 | $10.68 | 8,100 | — | — |
| 2008-11-13 | $8.02 | $9.31 | 7,500 | — | — |
| 2008-11-12 | $8.50 | $9.87 | 1,700 | — | — |
| 2008-11-11 | $8.75 | $10.16 | 7,600 | — | — |
| 2008-11-10 | $9.40 | $10.91 | 7,700 | — | — |
| 2008-11-07 | $9.80 | $11.37 | 3,100 | — | — |
| 2008-11-06 | $9.80 | $11.37 | 100 | — | — |
| 2008-11-05 | $9.70 | $11.26 | 700 | — | — |
| 2008-11-04 | $9.90 | $11.49 | 9,200 | — | — |
| 2008-11-03 | $10.42 | $12.09 | 0 | — | — |
| 2008-10-31 | $10.42 | $12.09 | 100 | — | — |
| 2008-10-30 | $10.45 | $12.13 | 1,100 | — | — |
| 2008-10-29 | $10.00 | $11.61 | 40,900 | — | — |
| 2008-10-28 | $10.00 | $11.61 | 2,100 | — | — |
| 2008-10-27 | $10.10 | $11.72 | 800 | — | — |
| 2008-10-24 | $10.05 | $11.66 | 1,300 | — | — |
| 2008-10-23 | $10.30 | $11.95 | 300 | — | — |
| 2008-10-22 | $10.30 | $11.95 | 0 | — | — |
| 2008-10-21 | $10.30 | $11.95 | 2,100 | — | — |
| 2008-10-20 | $10.32 | $11.98 | 10,700 | — | — |
| 2008-10-17 | $11.00 | $12.77 | 2,200 | — | — |
| 2008-10-16 | $10.65 | $12.36 | 6,900 | — | — |
| 2008-10-15 | $10.65 | $12.30 | 200 | — | — |
| 2008-10-14 | $10.65 | $12.30 | 2,900 | — | — |
| 2008-10-13 | $10.80 | $12.48 | 6,500 | — | — |
| 2008-10-10 | $9.75 | $11.26 | 15,000 | — | — |
| 2008-10-09 | $9.70 | $11.21 | 1,000 | — | — |
| 2008-10-08 | $9.55 | $11.03 | 15,400 | — | — |
| 2008-10-07 | $9.95 | $11.49 | 3,700 | — | — |
| 2008-10-06 | $10.00 | $11.55 | 14,500 | — | — |
| 2008-10-03 | $11.30 | $13.05 | 2,600 | — | — |
| 2008-10-02 | $11.50 | $13.28 | 1,600 | — | — |
| 2008-10-01 | $11.49 | $13.27 | 14,300 | — | — |
| 2008-09-30 | $12.20 | $14.09 | 4,000 | — | — |
| 2008-09-29 | $12.10 | $13.98 | 5,100 | — | — |
| 2008-09-26 | $12.47 | $14.41 | 6,500 | — | — |
| 2008-09-25 | $12.45 | $14.38 | 4,200 | — | — |
| 2008-09-24 | $12.33 | $14.24 | 6,900 | — | — |
| 2008-09-23 | $12.50 | $14.44 | 2,600 | — | — |
| 2008-09-22 | $12.79 | $14.77 | 400 | — | — |
| 2008-09-19 | $12.90 | $14.90 | 13,100 | — | — |
| 2008-09-18 | $12.89 | $14.89 | 2,300 | — | — |
| 2008-09-17 | $13.15 | $15.19 | 600 | — | — |
| 2008-09-16 | $12.90 | $14.90 | 3,200 | — | — |
| 2008-09-15 | $13.15 | $15.19 | 900 | — | — |
| 2008-09-12 | $13.50 | $15.59 | 1,500 | — | — |
| 2008-09-11 | $13.50 | $15.59 | 800 | — | — |
| 2008-09-10 | $13.30 | $15.36 | 300 | — | — |
| 2008-09-09 | $13.23 | $15.28 | 1,100 | — | — |
| 2008-09-08 | $13.36 | $15.43 | 2,600 | — | — |
| 2008-09-05 | $13.53 | $15.63 | 700 | — | — |
| 2008-09-04 | $13.73 | $15.86 | 100 | — | — |
| 2008-09-03 | $13.71 | $15.84 | 1,600 | — | — |
| 2008-09-02 | $13.91 | $16.07 | 4,300 | — | — |
| 2008-08-29 | $13.75 | $15.88 | 2,600 | — | — |
| 2008-08-28 | $13.75 | $15.88 | 3,500 | — | — |
| 2008-08-27 | $13.23 | $15.28 | 8,800 | — | — |
| 2008-08-26 | $13.47 | $15.56 | 1,700 | — | — |
| 2008-08-25 | $13.19 | $15.24 | 1,800 | — | — |
| 2008-08-22 | $13.10 | $15.13 | 1,300 | — | — |
| 2008-08-21 | $13.30 | $15.36 | 10,100 | — | — |
| 2008-08-20 | $13.50 | $15.59 | 2,800 | — | — |
| 2008-08-19 | $13.50 | $15.59 | 100 | — | — |
| 2008-08-18 | $13.40 | $15.48 | 1,700 | — | — |
| 2008-08-15 | $13.30 | $15.36 | 500 | — | — |
| 2008-08-14 | $13.10 | $15.13 | 400 | — | — |
| 2008-08-13 | $13.00 | $15.02 | 300 | — | — |
| 2008-08-12 | $13.05 | $15.08 | 200 | — | — |
| 2008-08-11 | $12.90 | $14.90 | 5,200 | — | — |
| 2008-08-08 | $13.23 | $15.28 | 3,400 | — | — |
| 2008-08-07 | $13.26 | $15.32 | 6,300 | — | — |
| 2008-08-06 | $13.56 | $15.66 | 4,000 | — | — |
| 2008-08-05 | $13.19 | $15.24 | 2,800 | — | — |
| 2008-08-04 | $13.74 | $15.87 | 700 | — | — |
| 2008-08-01 | $13.49 | $15.58 | 3,200 | — | — |
| 2008-07-31 | $13.59 | $15.70 | 2,100 | — | — |
| 2008-07-30 | $13.65 | $15.77 | 200 | — | — |
| 2008-07-29 | $13.69 | $15.81 | 1,200 | — | — |
| 2008-07-28 | $13.45 | $15.54 | 800 | — | — |
| 2008-07-25 | $13.20 | $15.25 | 3,300 | — | — |
| 2008-07-24 | $12.46 | $14.39 | 10,700 | — | — |
| 2008-07-23 | $13.25 | $15.31 | 13,200 | — | — |
| 2008-07-22 | $13.17 | $15.21 | 3,000 | — | — |
| 2008-07-21 | $13.55 | $15.65 | 700 | — | — |
| 2008-07-18 | $13.50 | $15.59 | 7,500 | — | — |
| 2008-07-17 | $13.40 | $15.48 | 2,500 | — | — |
| 2008-07-16 | $13.13 | $15.17 | 1,300 | — | — |
| 2008-07-15 | $13.45 | $15.54 | 1,200 | — | — |
| 2008-07-14 | $13.25 | $15.31 | 100 | — | — |
| 2008-07-11 | $13.35 | $15.42 | 200 | — | — |
| 2008-07-10 | $13.33 | $15.40 | 1,000 | — | — |
| 2008-07-09 | $13.55 | $15.65 | 7,600 | — | — |
| 2008-07-08 | $13.03 | $15.05 | 2,700 | — | — |
| 2008-07-07 | $13.38 | $15.46 | 500 | — | — |
| 2008-07-03 | $13.48 | $15.57 | 2,400 | — | — |
| 2008-07-02 | $13.48 | $15.57 | 3,900 | — | — |
| 2008-07-01 | $13.85 | $16.00 | 3,900 | — | — |
| 2008-06-30 | $13.89 | $16.00 | 3,400 | — | — |
| 2008-06-27 | $14.00 | $16.13 | 2,000 | — | — |
| 2008-06-26 | $14.00 | $16.13 | 1,000 | — | — |
| 2008-06-25 | $14.05 | $16.18 | 500 | — | — |
| 2008-06-24 | $14.04 | $16.17 | 1,800 | — | — |
| 2008-06-23 | $14.24 | $16.40 | 5,100 | — | — |
| 2008-06-20 | $14.50 | $16.70 | 0 | — | — |
| 2008-06-19 | $14.50 | $16.70 | 400 | — | — |
| 2008-06-18 | $14.54 | $16.75 | 800 | — | — |
| 2008-06-17 | $14.61 | $16.83 | 500 | — | — |
| 2008-06-16 | $14.41 | $16.60 | 300 | — | — |
| 2008-06-13 | $14.31 | $16.48 | 4,600 | — | — |
| 2008-06-12 | $14.75 | $16.99 | 1,000 | — | — |
| 2008-06-11 | $14.40 | $16.59 | 600 | — | — |
| 2008-06-10 | $14.15 | $16.30 | 3,500 | — | — |
| 2008-06-09 | $14.46 | $16.66 | 3,900 | — | — |
| 2008-06-06 | $14.33 | $16.51 | 1,100 | — | — |
| 2008-06-05 | $14.51 | $16.71 | 10,500 | — | — |
| 2008-06-04 | $14.20 | $16.36 | 3,400 | — | — |
| 2008-06-03 | $14.17 | $16.32 | 400 | — | — |
| 2008-06-02 | $14.19 | $16.34 | 400 | — | — |
| 2008-05-30 | $13.97 | $16.09 | 2,600 | — | — |
| 2008-05-29 | $14.00 | $16.13 | 1,800 | — | — |
| 2008-05-28 | $14.20 | $16.36 | 1,000 | — | — |
| 2008-05-27 | $13.88 | $15.99 | 2,600 | — | — |
| 2008-05-23 | $13.97 | $16.09 | 1,300 | — | — |
| 2008-05-22 | $14.08 | $16.22 | 1,800 | — | — |
| 2008-05-21 | $13.70 | $15.78 | 6,700 | — | — |
| 2008-05-20 | $14.25 | $16.41 | 600 | — | — |
| 2008-05-19 | $14.10 | $16.24 | 4,700 | — | — |
| 2008-05-16 | $14.25 | $16.41 | 600 | — | — |
| 2008-05-15 | $14.12 | $16.26 | 1,400 | — | — |
| 2008-05-14 | $14.10 | $16.24 | 6,200 | — | — |
| 2008-05-13 | $14.10 | $16.24 | 400 | — | — |
| 2008-05-12 | $14.20 | $16.36 | 400 | — | — |
| 2008-05-09 | $14.05 | $16.18 | 1,000 | — | — |
| 2008-05-08 | $13.81 | $15.91 | 3,600 | — | — |
| 2008-05-07 | $14.25 | $16.41 | 1,400 | — | — |
| 2008-05-06 | $14.15 | $16.30 | 3,200 | — | — |
| 2008-05-05 | $14.15 | $16.30 | 1,100 | — | — |
| 2008-05-02 | $14.10 | $16.24 | 1,300 | — | — |
| 2008-05-01 | $14.00 | $16.13 | 12,500 | — | — |
| 2008-04-30 | $14.00 | $16.13 | 2,400 | — | — |
| 2008-04-29 | $13.85 | $15.95 | 2,400 | — | — |
| 2008-04-28 | $13.95 | $16.07 | 300 | — | — |
| 2008-04-25 | $13.85 | $15.95 | 3,600 | — | — |
| 2008-04-24 | $13.95 | $16.07 | 2,900 | — | — |
| 2008-04-23 | $13.95 | $16.07 | 1,100 | — | — |
| 2008-04-22 | $13.80 | $15.90 | 1,100 | — | — |
| 2008-04-21 | $13.65 | $15.72 | 1,800 | — | — |
| 2008-04-18 | $13.50 | $15.55 | 11,700 | — | — |
| 2008-04-17 | $13.45 | $15.49 | 2,200 | — | — |
| 2008-04-16 | $13.40 | $15.43 | 4,100 | — | — |
| 2008-04-15 | $13.25 | $15.26 | 2,800 | — | — |
| 2008-04-14 | $13.20 | $15.20 | 200 | — | — |
| 2008-04-11 | $13.24 | $15.25 | 200 | — | — |
| 2008-04-10 | $13.24 | $15.25 | 1,200 | — | — |
| 2008-04-09 | $13.22 | $15.23 | 1,400 | — | — |
| 2008-04-08 | $13.18 | $15.18 | 1,000 | — | — |
| 2008-04-07 | $13.13 | $15.12 | 300 | — | — |
| 2008-04-04 | $13.05 | $15.03 | 2,600 | — | — |
| 2008-04-03 | $13.00 | $14.97 | 4,100 | — | — |
| 2008-04-02 | $13.16 | $15.16 | 200 | — | — |
| 2008-04-01 | $13.04 | $14.97 | 1,000 | — | — |
| 2008-03-31 | $13.19 | $15.15 | 4,200 | — | — |
| 2008-03-28 | $13.25 | $15.22 | 1,600 | — | — |
| 2008-03-27 | $13.25 | $15.22 | 800 | — | — |
| 2008-03-26 | $13.19 | $15.15 | 1,000 | — | — |
| 2008-03-25 | $13.02 | $14.95 | 15,300 | — | — |
| 2008-03-24 | $13.00 | $14.93 | 5,300 | — | — |
| 2008-03-20 | $12.88 | $14.79 | 11,100 | — | — |
| 2008-03-19 | $13.02 | $14.95 | 6,700 | — | — |
| 2008-03-18 | $12.95 | $14.87 | 5,000 | — | — |
| 2008-03-17 | $13.07 | $15.01 | 4,200 | — | — |
| 2008-03-14 | $13.20 | $15.16 | 4,400 | — | — |
| 2008-03-13 | $13.12 | $15.07 | 1,800 | — | — |
| 2008-03-12 | $12.84 | $14.74 | 2,400 | — | — |
| 2008-03-11 | $12.80 | $14.70 | 6,400 | — | — |
| 2008-03-10 | $12.77 | $14.66 | 3,200 | — | — |
| 2008-03-07 | $12.91 | $14.82 | 6,600 | — | — |
| 2008-03-06 | $13.00 | $14.93 | 2,600 | — | — |
| 2008-03-05 | $13.11 | $15.05 | 4,400 | — | — |
| 2008-03-04 | $13.23 | $15.19 | 7,500 | — | — |
| 2008-03-03 | $13.35 | $15.33 | 3,900 | — | — |
| 2008-02-29 | $13.51 | $15.51 | 8,900 | — | — |
| 2008-02-28 | $13.39 | $15.38 | 1,400 | — | — |
| 2008-02-27 | $13.49 | $15.49 | 400 | — | — |
| 2008-02-26 | $13.59 | $15.61 | 3,400 | — | — |
| 2008-02-25 | $13.39 | $15.38 | 11,200 | — | — |
| 2008-02-22 | $13.75 | $15.79 | 5,300 | — | — |
| 2008-02-21 | $13.50 | $15.50 | 26,300 | — | — |
| 2008-02-20 | $13.20 | $15.16 | 5,800 | — | — |
| 2008-02-19 | $13.20 | $15.16 | 5,800 | — | — |
| 2008-02-15 | $13.40 | $15.39 | 8,600 | — | — |
| 2008-02-14 | $13.29 | $15.26 | 5,300 | — | — |
| 2008-02-13 | $13.45 | $15.44 | 12,100 | — | — |
| 2008-02-12 | $13.30 | $15.27 | 4,700 | — | — |
| 2008-02-11 | $13.13 | $15.08 | 3,400 | — | — |
| 2008-02-08 | $13.25 | $15.22 | 1,700 | — | — |
| 2008-02-07 | $13.30 | $15.27 | 2,700 | — | — |
| 2008-02-06 | $13.34 | $15.32 | 9,500 | — | — |
| 2008-02-05 | $13.24 | $15.20 | 2,300 | — | — |
| 2008-02-04 | $13.40 | $15.39 | 9,300 | — | — |
| 2008-02-01 | $13.50 | $15.50 | 8,800 | — | — |
| 2008-01-31 | $13.75 | $15.79 | 1,700 | — | — |
| 2008-01-30 | $13.80 | $15.85 | 7,000 | — | — |
| 2008-01-29 | $13.83 | $15.88 | 1,600 | — | — |
| 2008-01-28 | $13.91 | $15.97 | 6,100 | — | — |
| 2008-01-25 | $13.99 | $16.06 | 13,700 | — | — |
| 2008-01-24 | $13.70 | $15.73 | 15,700 | — | — |
| 2008-01-23 | $13.28 | $15.25 | 16,400 | — | — |
| 2008-01-22 | $13.30 | $15.27 | 7,200 | — | — |
| 2008-01-18 | $13.47 | $15.47 | 1,000 | — | — |
| 2008-01-17 | $13.35 | $15.33 | 5,200 | — | — |
| 2008-01-16 | $13.40 | $15.39 | 23,600 | — | — |
| 2008-01-15 | $13.75 | $15.79 | 7,900 | — | — |
| 2008-01-14 | $13.45 | $15.44 | 6,100 | — | — |
| 2008-01-11 | $13.56 | $15.57 | 14,300 | — | — |
| 2008-01-10 | $13.60 | $15.62 | 11,300 | — | — |
| 2008-01-09 | $13.60 | $15.62 | 8,200 | — | — |
| 2008-01-08 | $13.73 | $15.77 | 6,200 | — | — |
| 2008-01-07 | $13.70 | $15.73 | 5,300 | — | — |
| 2008-01-04 | $13.80 | $15.85 | 6,000 | — | — |
| 2008-01-03 | $13.85 | $15.86 | 20,300 | — | — |
| 2008-01-02 | $13.97 | $16.00 | 29,300 | — | — |