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
- 1982-04-21 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 | $8.95 | $12.91 | 1,200 | — | — |
| 2008-12-30 | $8.85 | $12.76 | 1,000 | — | — |
| 2008-12-29 | $8.72 | $12.58 | 2,100 | — | — |
| 2008-12-26 | $8.30 | $11.97 | 3,900 | — | — |
| 2008-12-24 | $8.40 | $12.11 | 0 | — | — |
| 2008-12-23 | $8.40 | $12.11 | 100 | — | — |
| 2008-12-22 | $8.39 | $12.10 | 500 | — | — |
| 2008-12-19 | $8.10 | $11.68 | 300 | — | — |
| 2008-12-18 | $8.30 | $11.97 | 1,100 | — | — |
| 2008-12-17 | $8.80 | $12.69 | 400 | — | — |
| 2008-12-16 | $8.75 | $12.62 | 3,900 | — | — |
| 2008-12-15 | $8.52 | $12.29 | 900 | — | — |
| 2008-12-12 | $9.00 | $12.98 | 300 | — | — |
| 2008-12-11 | $9.00 | $12.98 | 300 | — | — |
| 2008-12-10 | $8.90 | $12.83 | 100 | — | — |
| 2008-12-09 | $9.00 | $12.98 | 300 | — | — |
| 2008-12-08 | $9.00 | $12.98 | 100 | — | — |
| 2008-12-05 | $9.00 | $12.98 | 0 | — | — |
| 2008-12-04 | $9.00 | $12.98 | 200 | — | — |
| 2008-12-03 | $9.00 | $12.98 | 400 | — | — |
| 2008-12-02 | $9.10 | $13.12 | 300 | — | — |
| 2008-12-01 | $9.00 | $12.98 | 400 | — | — |
| 2008-11-28 | $9.00 | $12.98 | 0 | — | — |
| 2008-11-26 | $9.00 | $12.98 | 1,400 | — | — |
| 2008-11-25 | $8.65 | $12.47 | 3,400 | — | — |
| 2008-11-24 | $9.00 | $12.98 | 2,300 | — | — |
| 2008-11-21 | $9.00 | $12.98 | 2,200 | — | — |
| 2008-11-20 | $8.80 | $12.69 | 3,200 | — | — |
| 2008-11-19 | $8.70 | $12.55 | 1,900 | — | — |
| 2008-11-18 | $9.20 | $13.27 | 1,300 | — | — |
| 2008-11-17 | $9.00 | $12.98 | 2,800 | — | — |
| 2008-11-14 | $9.25 | $13.34 | 200 | — | — |
| 2008-11-13 | $9.25 | $13.34 | 400 | — | — |
| 2008-11-12 | $9.03 | $13.02 | 100 | — | — |
| 2008-11-11 | $9.25 | $13.34 | 100 | — | — |
| 2008-11-10 | $9.25 | $13.34 | 800 | — | — |
| 2008-11-07 | $9.82 | $14.16 | 400 | — | — |
| 2008-11-06 | $9.85 | $14.20 | 200 | — | — |
| 2008-11-05 | $9.24 | $13.32 | 1,500 | — | — |
| 2008-11-04 | $8.91 | $12.85 | 6,100 | — | — |
| 2008-11-03 | $8.74 | $12.60 | 200 | — | — |
| 2008-10-31 | $8.72 | $12.58 | 200 | — | — |
| 2008-10-30 | $8.25 | $11.90 | 0 | — | — |
| 2008-10-29 | $8.25 | $11.90 | 3,400 | — | — |
| 2008-10-28 | $8.33 | $12.01 | 0 | — | — |
| 2008-10-27 | $8.33 | $12.01 | 1,300 | — | — |
| 2008-10-24 | $8.29 | $11.95 | 0 | — | — |
| 2008-10-23 | $8.29 | $11.95 | 0 | — | — |
| 2008-10-22 | $8.29 | $11.95 | 100 | — | — |
| 2008-10-21 | $8.39 | $12.10 | 0 | — | — |
| 2008-10-20 | $8.39 | $12.10 | 6,400 | — | — |
| 2008-10-17 | $8.29 | $11.95 | 12,600 | — | — |
| 2008-10-16 | $8.24 | $11.88 | 8,700 | — | — |
| 2008-10-15 | $8.30 | $11.97 | 200 | — | — |
| 2008-10-14 | $8.39 | $12.10 | 1,700 | — | — |
| 2008-10-13 | $8.04 | $11.59 | 5,100 | — | — |
| 2008-10-10 | $7.80 | $11.25 | 600 | — | — |
| 2008-10-09 | $7.75 | $11.18 | 4,900 | — | — |
| 2008-10-08 | $8.35 | $12.04 | 2,400 | — | — |
| 2008-10-07 | $8.23 | $11.87 | 16,800 | — | — |
| 2008-10-06 | $7.90 | $11.39 | 25,000 | — | — |
| 2008-10-03 | $8.00 | $11.54 | 10,000 | — | — |
| 2008-10-02 | $8.15 | $11.75 | 1,600 | — | — |
| 2008-10-01 | $8.31 | $11.98 | 4,000 | — | — |
| 2008-09-30 | $8.33 | $12.01 | 1,100 | — | — |
| 2008-09-29 | $8.25 | $11.90 | 6,400 | — | — |
| 2008-09-26 | $7.92 | $11.42 | 200 | — | — |
| 2008-09-25 | $8.00 | $11.54 | 0 | — | — |
| 2008-09-24 | $8.00 | $11.54 | 0 | — | — |
| 2008-09-23 | $8.00 | $11.54 | 0 | — | — |
| 2008-09-22 | $8.00 | $11.54 | 2,300 | — | — |
| 2008-09-19 | $7.97 | $11.49 | 1,800 | — | — |
| 2008-09-18 | $7.95 | $11.46 | 1,800 | — | — |
| 2008-09-17 | $8.00 | $11.54 | 7,200 | — | — |
| 2008-09-16 | $7.95 | $11.46 | 7,300 | — | — |
| 2008-09-15 | $7.93 | $11.44 | 2,900 | — | — |
| 2008-09-12 | $7.96 | $11.48 | 7,100 | — | — |
| 2008-09-11 | $8.09 | $11.67 | 0 | — | — |
| 2008-09-10 | $8.09 | $11.67 | 6,600 | — | — |
| 2008-09-09 | $8.00 | $11.54 | 7,800 | — | — |
| 2008-09-08 | $8.03 | $11.58 | 8,700 | — | — |
| 2008-09-05 | $8.06 | $11.62 | 2,300 | — | — |
| 2008-09-04 | $8.16 | $11.77 | 8,000 | — | — |
| 2008-09-03 | $8.06 | $11.62 | 4,600 | — | — |
| 2008-09-02 | $8.02 | $11.57 | 9,500 | — | — |
| 2008-08-29 | $7.95 | $11.46 | 4,200 | — | — |
| 2008-08-28 | $8.05 | $11.61 | 9,100 | — | — |
| 2008-08-27 | $8.06 | $11.62 | 10,700 | — | — |
| 2008-08-26 | $8.10 | $11.68 | 9,900 | — | — |
| 2008-08-25 | $7.95 | $11.46 | 12,700 | — | — |
| 2008-08-22 | $7.91 | $11.41 | 5,400 | — | — |
| 2008-08-21 | $7.85 | $11.32 | 15,200 | — | — |
| 2008-08-20 | $7.85 | $11.32 | 17,700 | — | — |
| 2008-08-19 | $8.10 | $11.68 | 3,600 | — | — |
| 2008-08-18 | $8.05 | $11.61 | 16,700 | — | — |
| 2008-08-15 | $8.15 | $11.75 | 5,300 | — | — |
| 2008-08-14 | $8.15 | $11.75 | 4,900 | — | — |
| 2008-08-13 | $8.10 | $11.68 | 2,200 | — | — |
| 2008-08-12 | $8.19 | $11.81 | 5,100 | — | — |
| 2008-08-11 | $8.08 | $11.65 | 5,000 | — | — |
| 2008-08-08 | $8.15 | $11.75 | 5,200 | — | — |
| 2008-08-07 | $8.08 | $11.65 | 3,600 | — | — |
| 2008-08-06 | $8.13 | $11.72 | 7,600 | — | — |
| 2008-08-05 | $8.14 | $11.74 | 5,200 | — | — |
| 2008-08-04 | $8.03 | $11.58 | 2,200 | — | — |
| 2008-08-01 | $8.37 | $12.07 | 1,800 | — | — |
| 2008-07-31 | $8.36 | $12.06 | 4,800 | — | — |
| 2008-07-30 | $8.37 | $12.07 | 9,900 | — | — |
| 2008-07-29 | $8.23 | $11.87 | 28,800 | — | — |
| 2008-07-28 | $8.13 | $11.72 | 7,300 | — | — |
| 2008-07-25 | $7.95 | $11.46 | 7,600 | — | — |
| 2008-07-24 | $8.01 | $11.55 | 32,000 | — | — |
| 2008-07-23 | $8.28 | $11.94 | 1,400 | — | — |
| 2008-07-22 | $7.93 | $11.44 | 2,200 | — | — |
| 2008-07-21 | $7.97 | $11.49 | 2,200 | — | — |
| 2008-07-18 | $8.30 | $11.97 | 4,900 | — | — |
| 2008-07-17 | $8.17 | $11.78 | 1,800 | — | — |
| 2008-07-16 | $8.31 | $11.98 | 1,100 | — | — |
| 2008-07-15 | $8.25 | $11.90 | 1,700 | — | — |
| 2008-07-14 | $8.50 | $12.26 | 1,200 | — | — |
| 2008-07-11 | $8.94 | $12.89 | 5,500 | — | — |
| 2008-07-10 | $9.01 | $12.99 | 4,800 | — | — |
| 2008-07-09 | $9.33 | $13.45 | 4,900 | — | — |
| 2008-07-08 | $9.40 | $13.56 | 3,300 | — | — |
| 2008-07-07 | $9.32 | $13.44 | 17,600 | — | — |
| 2008-07-03 | $9.53 | $13.74 | 3,500 | — | — |
| 2008-07-02 | $9.72 | $14.02 | 5,300 | — | — |
| 2008-07-01 | $9.50 | $13.70 | 5,900 | — | — |
| 2008-06-30 | $9.48 | $13.67 | 5,300 | — | — |
| 2008-06-27 | $9.56 | $13.79 | 21,800 | — | — |
| 2008-06-26 | $9.50 | $13.70 | 4,900 | — | — |
| 2008-06-25 | $9.70 | $13.99 | 400 | — | — |
| 2008-06-24 | $9.50 | $13.70 | 2,900 | — | — |
| 2008-06-23 | $9.33 | $13.45 | 2,200 | — | — |
| 2008-06-20 | $9.34 | $13.47 | 12,700 | — | — |
| 2008-06-19 | $9.51 | $13.71 | 8,900 | — | — |
| 2008-06-18 | $10.00 | $14.42 | 1,100 | — | — |
| 2008-06-17 | $9.92 | $14.31 | 11,400 | — | — |
| 2008-06-16 | $10.16 | $14.65 | 2,700 | — | — |
| 2008-06-13 | $11.05 | $15.94 | 2,300 | — | — |
| 2008-06-12 | $10.89 | $15.70 | 100 | — | — |
| 2008-06-11 | $11.00 | $15.86 | 800 | — | — |
| 2008-06-10 | $11.08 | $15.98 | 1,000 | — | — |
| 2008-06-09 | $11.16 | $16.09 | 3,100 | — | — |
| 2008-06-06 | $11.50 | $16.58 | 2,600 | — | — |
| 2008-06-05 | $11.86 | $17.10 | 7,400 | — | — |
| 2008-06-04 | $11.78 | $16.99 | 2,200 | — | — |
| 2008-06-03 | $11.89 | $17.15 | 400 | — | — |
| 2008-06-02 | $11.93 | $17.20 | 8,900 | — | — |
| 2008-05-30 | $11.94 | $17.22 | 5,300 | — | — |
| 2008-05-29 | $11.86 | $17.10 | 15,200 | — | — |
| 2008-05-28 | $11.96 | $17.25 | 3,900 | — | — |
| 2008-05-27 | $11.67 | $16.83 | 4,300 | — | — |
| 2008-05-23 | $11.86 | $17.10 | 2,400 | — | — |
| 2008-05-22 | $11.93 | $17.20 | 7,600 | — | — |
| 2008-05-21 | $11.75 | $16.94 | 6,000 | — | — |
| 2008-05-20 | $11.94 | $17.22 | 3,400 | — | — |
| 2008-05-19 | $11.83 | $17.06 | 10,800 | — | — |
| 2008-05-16 | $11.95 | $17.23 | 7,300 | — | — |
| 2008-05-15 | $12.25 | $17.67 | 29,700 | — | — |
| 2008-05-14 | $12.11 | $17.46 | 10,600 | — | — |
| 2008-05-13 | $12.25 | $17.67 | 7,600 | — | — |
| 2008-05-12 | $12.05 | $17.38 | 12,900 | — | — |
| 2008-05-09 | $11.54 | $16.64 | 9,200 | — | — |
| 2008-05-08 | $11.54 | $16.64 | 20,000 | — | — |
| 2008-05-07 | $11.21 | $16.17 | 15,500 | — | — |
| 2008-05-06 | $10.91 | $15.73 | 7,200 | — | — |
| 2008-05-05 | $11.33 | $16.34 | 5,200 | — | — |
| 2008-05-02 | $11.26 | $16.24 | 500 | — | — |
| 2008-05-01 | $11.11 | $16.02 | 1,800 | — | — |
| 2008-04-30 | $11.15 | $16.08 | 9,100 | — | — |
| 2008-04-29 | $11.16 | $16.09 | 10,300 | — | — |
| 2008-04-28 | $11.37 | $16.40 | 18,900 | — | — |
| 2008-04-25 | $10.26 | $14.80 | 4,400 | — | — |
| 2008-04-24 | $10.26 | $14.80 | 7,100 | — | — |
| 2008-04-23 | $10.07 | $14.52 | 23,200 | — | — |
| 2008-04-22 | $9.98 | $14.39 | 8,900 | — | — |
| 2008-04-21 | $10.40 | $15.00 | 25,100 | — | — |
| 2008-04-18 | $10.01 | $14.44 | 19,300 | — | — |
| 2008-04-17 | $10.10 | $14.57 | 8,800 | — | — |
| 2008-04-16 | $10.15 | $14.64 | 13,500 | — | — |
| 2008-04-15 | $10.56 | $15.23 | 26,600 | — | — |
| 2008-04-14 | $10.89 | $15.70 | 21,400 | — | — |
| 2008-04-11 | $11.20 | $16.15 | 7,300 | — | — |
| 2008-04-10 | $11.16 | $16.09 | 9,400 | — | — |
| 2008-04-09 | $10.64 | $15.34 | 12,800 | — | — |
| 2008-04-08 | $10.42 | $15.03 | 25,200 | — | — |
| 2008-04-07 | $9.88 | $14.25 | 20,400 | — | — |
| 2008-04-04 | $8.91 | $12.85 | 17,000 | — | — |
| 2008-04-03 | $9.25 | $13.34 | 15,500 | — | — |
| 2008-04-02 | $10.15 | $14.64 | 13,400 | — | — |
| 2008-04-01 | $10.15 | $14.64 | 33,600 | — | — |
| 2008-03-31 | $11.01 | $15.88 | 35,300 | — | — |
| 2008-03-28 | $11.69 | $16.86 | 8,900 | — | — |
| 2008-03-27 | $11.70 | $16.87 | 6,200 | — | — |
| 2008-03-26 | $11.66 | $16.81 | 3,000 | — | — |
| 2008-03-25 | $11.80 | $17.02 | 21,400 | — | — |
| 2008-03-24 | $12.20 | $17.59 | 6,300 | — | — |
| 2008-03-20 | $12.16 | $17.54 | 9,500 | — | — |
| 2008-03-19 | $12.05 | $17.38 | 10,400 | — | — |
| 2008-03-18 | $12.31 | $17.75 | 28,100 | — | — |
| 2008-03-17 | $12.11 | $17.46 | 12,300 | — | — |
| 2008-03-14 | $12.02 | $17.33 | 13,100 | — | — |
| 2008-03-13 | $12.00 | $17.31 | 11,600 | — | — |
| 2008-03-12 | $11.95 | $17.23 | 14,000 | — | — |
| 2008-03-11 | $11.87 | $17.12 | 47,200 | — | — |
| 2008-03-10 | $10.92 | $15.75 | 31,200 | — | — |
| 2008-03-07 | $10.47 | $15.10 | 16,800 | — | — |
| 2008-03-06 | $10.77 | $15.53 | 20,800 | — | — |
| 2008-03-05 | $10.65 | $15.36 | 9,300 | — | — |
| 2008-03-04 | $10.33 | $14.90 | 12,000 | — | — |
| 2008-03-03 | $10.10 | $14.57 | 9,300 | — | — |
| 2008-02-29 | $10.00 | $14.42 | 16,600 | — | — |
| 2008-02-28 | $10.31 | $14.87 | 10,900 | — | — |
| 2008-02-27 | $10.27 | $14.81 | 3,300 | — | — |
| 2008-02-26 | $10.28 | $14.82 | 1,500 | — | — |
| 2008-02-25 | $10.07 | $14.52 | 4,700 | — | — |
| 2008-02-22 | $9.92 | $14.31 | 2,800 | — | — |
| 2008-02-21 | $9.88 | $14.25 | 4,500 | — | — |
| 2008-02-20 | $9.90 | $14.28 | 10,500 | — | — |
| 2008-02-19 | $9.75 | $14.06 | 10,700 | — | — |
| 2008-02-15 | $9.74 | $14.05 | 5,100 | — | — |
| 2008-02-14 | $10.11 | $14.58 | 3,000 | — | — |
| 2008-02-13 | $9.84 | $14.19 | 9,100 | — | — |
| 2008-02-12 | $9.70 | $13.99 | 15,800 | — | — |
| 2008-02-11 | $9.53 | $13.74 | 1,600 | — | — |
| 2008-02-08 | $9.20 | $13.27 | 1,900 | — | — |
| 2008-02-07 | $9.15 | $13.20 | 0 | — | — |
| 2008-02-06 | $9.15 | $13.20 | 6,800 | — | — |
| 2008-02-05 | $9.00 | $12.98 | 2,400 | — | — |
| 2008-02-04 | $8.95 | $12.91 | 2,000 | — | — |
| 2008-02-01 | $8.88 | $12.81 | 3,900 | — | — |
| 2008-01-31 | $8.80 | $12.69 | 2,000 | — | — |
| 2008-01-30 | $8.80 | $12.69 | 3,000 | — | — |
| 2008-01-29 | $8.75 | $12.62 | 1,500 | — | — |
| 2008-01-28 | $8.83 | $12.73 | 17,800 | — | — |
| 2008-01-25 | $9.34 | $13.47 | 0 | — | — |
| 2008-01-24 | $9.34 | $13.47 | 200 | — | — |
| 2008-01-23 | $9.41 | $13.57 | 1,300 | — | — |
| 2008-01-22 | $9.42 | $13.58 | 1,000 | — | — |
| 2008-01-18 | $9.35 | $13.48 | 2,600 | — | — |
| 2008-01-17 | $9.37 | $13.51 | 1,000 | — | — |
| 2008-01-16 | $9.41 | $13.57 | 5,600 | — | — |
| 2008-01-15 | $9.60 | $13.84 | 10,800 | — | — |
| 2008-01-14 | $9.70 | $13.99 | 5,600 | — | — |
| 2008-01-11 | $9.57 | $13.80 | 3,000 | — | — |
| 2008-01-10 | $9.66 | $13.93 | 700 | — | — |
| 2008-01-09 | $9.69 | $13.97 | 2,900 | — | — |
| 2008-01-08 | $9.50 | $13.70 | 2,300 | — | — |
| 2008-01-07 | $9.61 | $13.86 | 8,300 | — | — |
| 2008-01-04 | $9.89 | $14.26 | 1,800 | — | — |
| 2008-01-03 | $9.89 | $14.26 | 1,300 | — | — |
| 2008-01-02 | $9.87 | $14.23 | 2,200 | — | — |