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
- 1973-05-03 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 | $9.96 | $17.08 | 2,511 | — | — |
| 2008-12-30 | $9.86 | $16.91 | 43,183 | — | — |
| 2008-12-29 | $9.62 | $16.50 | 28,621 | — | — |
| 2008-12-26 | $9.71 | $16.65 | 18,579 | — | — |
| 2008-12-24 | $9.76 | $16.75 | 33,140 | — | — |
| 2008-12-23 | $9.88 | $16.95 | 25,608 | — | — |
| 2008-12-22 | $9.91 | $16.99 | 30,128 | — | — |
| 2008-12-19 | $9.56 | $16.39 | 26,613 | — | — |
| 2008-12-18 | $9.97 | $17.10 | 19,081 | — | — |
| 2008-12-17 | $10.06 | $17.25 | 37,157 | — | — |
| 2008-12-16 | $10.06 | $17.25 | 26,111 | — | — |
| 2008-12-15 | $9.90 | $16.98 | 39,668 | — | — |
| 2008-12-12 | $9.78 | $16.77 | 42,179 | — | — |
| 2008-12-11 | $10.26 | $17.59 | 11,047 | — | — |
| 2008-12-10 | $10.28 | $17.63 | 8,034 | — | — |
| 2008-12-09 | $10.18 | $17.45 | 23,600 | — | — |
| 2008-12-08 | $10.51 | $18.02 | 76,825 | — | — |
| 2008-12-05 | $9.86 | $16.91 | 78,834 | — | — |
| 2008-12-04 | $8.96 | $15.37 | 86,868 | — | — |
| 2008-12-03 | $9.05 | $15.43 | 77,829 | — | — |
| 2008-12-02 | $8.96 | $15.27 | 26,111 | — | — |
| 2008-12-01 | $8.68 | $14.79 | 90,885 | — | — |
| 2008-11-28 | $8.83 | $15.05 | 18,077 | — | — |
| 2008-11-26 | $8.66 | $14.75 | 40,170 | — | — |
| 2008-11-25 | $8.14 | $13.86 | 59,251 | — | — |
| 2008-11-24 | $8.61 | $14.68 | 88,876 | — | — |
| 2008-11-21 | $8.56 | $14.59 | 104,442 | — | — |
| 2008-11-20 | $8.36 | $14.25 | 57,744 | — | — |
| 2008-11-19 | $9.10 | $15.51 | 7,532 | — | — |
| 2008-11-18 | $9.19 | $15.67 | 47,702 | — | — |
| 2008-11-17 | $9.19 | $15.66 | 31,132 | — | — |
| 2008-11-14 | $9.26 | $15.78 | 44,689 | — | — |
| 2008-11-13 | $8.96 | $15.27 | 13,055 | — | — |
| 2008-11-12 | $8.50 | $14.49 | 114,987 | — | — |
| 2008-11-11 | $8.92 | $15.21 | 11,047 | — | — |
| 2008-11-10 | $9.26 | $15.78 | 30,630 | — | — |
| 2008-11-07 | $9.18 | $15.65 | 30,630 | — | — |
| 2008-11-06 | $9.06 | $15.44 | 8,536 | — | — |
| 2008-11-05 | $9.33 | $15.90 | 22,094 | — | — |
| 2008-11-04 | $9.36 | $15.95 | 31,634 | — | — |
| 2008-11-03 | $9.19 | $15.66 | 35,651 | — | — |
| 2008-10-31 | $8.96 | $15.27 | 131,557 | — | — |
| 2008-10-30 | $8.96 | $15.27 | 20,085 | — | — |
| 2008-10-29 | $8.91 | $15.19 | 57,242 | — | — |
| 2008-10-28 | $9.32 | $15.88 | 100,425 | — | — |
| 2008-10-27 | $8.52 | $14.51 | 14,436 | — | — |
| 2008-10-24 | $8.60 | $14.66 | 29,500 | — | — |
| 2008-10-23 | $8.76 | $14.93 | 47,074 | — | — |
| 2008-10-22 | $8.64 | $14.73 | 30,128 | — | — |
| 2008-10-21 | $9.30 | $15.84 | 28,872 | — | — |
| 2008-10-20 | $9.24 | $15.75 | 44,564 | — | — |
| 2008-10-17 | $8.60 | $14.66 | 152,520 | — | — |
| 2008-10-16 | $9.00 | $15.34 | 97,914 | — | — |
| 2008-10-15 | $9.20 | $15.68 | 89,755 | — | — |
| 2008-10-14 | $9.58 | $16.33 | 89,755 | — | — |
| 2008-10-13 | $9.66 | $16.47 | 67,159 | — | — |
| 2008-10-10 | $9.08 | $15.47 | 234,116 | — | — |
| 2008-10-09 | $9.24 | $15.75 | 50,213 | — | — |
| 2008-10-08 | $9.98 | $17.01 | 153,148 | — | — |
| 2008-10-07 | $10.36 | $17.65 | 234,116 | — | — |
| 2008-10-06 | $10.36 | $17.65 | 83,478 | — | — |
| 2008-10-03 | $10.77 | $18.35 | 138,712 | — | — |
| 2008-10-02 | $10.83 | $18.46 | 102,308 | — | — |
| 2008-10-01 | $11.31 | $19.28 | 94,776 | — | — |
| 2008-09-30 | $11.31 | $19.28 | 50,213 | — | — |
| 2008-09-29 | $11.15 | $19.01 | 87,872 | — | — |
| 2008-09-26 | $11.55 | $19.69 | 30,128 | — | — |
| 2008-09-25 | $11.60 | $19.77 | 81,595 | — | — |
| 2008-09-24 | $11.33 | $19.31 | 82,851 | — | — |
| 2008-09-23 | $11.34 | $19.33 | 37,032 | — | — |
| 2008-09-22 | $11.49 | $19.58 | 32,638 | — | — |
| 2008-09-19 | $12.11 | $20.64 | 104,191 | — | — |
| 2008-09-18 | $11.95 | $20.36 | 50,213 | — | — |
| 2008-09-17 | $11.31 | $19.28 | 24,479 | — | — |
| 2008-09-16 | $11.54 | $19.67 | 75,319 | — | — |
| 2008-09-15 | $11.76 | $20.04 | 25,734 | — | — |
| 2008-09-12 | $12.11 | $20.64 | 11,925 | — | — |
| 2008-09-11 | $11.59 | $19.75 | 10,043 | — | — |
| 2008-09-10 | $11.65 | $19.85 | 18,202 | — | — |
| 2008-09-09 | $11.63 | $19.82 | 2,511 | — | — |
| 2008-09-08 | $11.70 | $19.95 | 25,734 | — | — |
| 2008-09-05 | $11.52 | $19.63 | 7,532 | — | — |
| 2008-09-04 | $11.19 | $19.07 | 38,915 | — | — |
| 2008-09-03 | $11.49 | $19.49 | 21,968 | — | — |
| 2008-09-02 | $11.59 | $19.66 | 28,245 | — | — |
| 2008-08-29 | $11.52 | $19.55 | 4,394 | — | — |
| 2008-08-28 | $11.80 | $20.02 | 72,180 | — | — |
| 2008-08-27 | $12.27 | $20.81 | 3,138 | — | — |
| 2008-08-26 | $12.16 | $20.63 | 15,691 | — | — |
| 2008-08-25 | $12.17 | $20.64 | 26,362 | — | — |
| 2008-08-22 | $12.20 | $20.69 | 37,032 | — | — |
| 2008-08-21 | $12.17 | $20.64 | 16,319 | — | — |
| 2008-08-20 | $12.23 | $20.75 | 59,627 | — | — |
| 2008-08-19 | $12.23 | $20.74 | 44,564 | — | — |
| 2008-08-18 | $12.30 | $20.86 | 7,532 | — | — |
| 2008-08-15 | $12.41 | $21.06 | 17,574 | — | — |
| 2008-08-14 | $12.27 | $20.81 | 4,394 | — | — |
| 2008-08-13 | $12.15 | $20.61 | 15,064 | — | — |
| 2008-08-12 | $12.20 | $20.69 | 21,968 | — | — |
| 2008-08-11 | $12.18 | $20.66 | 92,893 | — | — |
| 2008-08-08 | $12.03 | $20.40 | 13,181 | — | — |
| 2008-08-07 | $11.58 | $19.65 | 10,670 | — | — |
| 2008-08-06 | $11.87 | $20.13 | 10,043 | — | — |
| 2008-08-05 | $11.74 | $19.92 | 30,755 | — | — |
| 2008-08-04 | $11.42 | $19.37 | 30,755 | — | — |
| 2008-08-01 | $11.49 | $19.48 | 7,532 | — | — |
| 2008-07-31 | $11.53 | $19.57 | 25,106 | — | — |
| 2008-07-30 | $11.25 | $19.09 | 9,415 | — | — |
| 2008-07-29 | $11.30 | $19.16 | 65,276 | — | — |
| 2008-07-28 | $11.25 | $19.08 | 55,861 | — | — |
| 2008-07-25 | $11.39 | $19.31 | 11,298 | — | — |
| 2008-07-24 | $11.42 | $19.37 | 21,340 | — | — |
| 2008-07-23 | $11.61 | $19.69 | 80,968 | — | — |
| 2008-07-22 | $11.52 | $19.54 | 13,808 | — | — |
| 2008-07-21 | $11.26 | $19.09 | 15,064 | — | — |
| 2008-07-18 | $11.35 | $19.25 | 21,968 | — | — |
| 2008-07-17 | $11.35 | $19.26 | 64,649 | — | — |
| 2008-07-16 | $11.47 | $19.46 | 11,925 | — | — |
| 2008-07-15 | $11.29 | $19.15 | 21,968 | — | — |
| 2008-07-14 | $11.23 | $19.05 | 29,500 | — | — |
| 2008-07-11 | $11.08 | $18.79 | 37,659 | — | — |
| 2008-07-10 | $11.00 | $18.66 | 40,798 | — | — |
| 2008-07-09 | $11.16 | $18.93 | 20,085 | — | — |
| 2008-07-08 | $11.04 | $18.73 | 99,170 | — | — |
| 2008-07-07 | $11.09 | $18.81 | 18,202 | — | — |
| 2008-07-03 | $11.16 | $18.93 | 7,532 | — | — |
| 2008-07-02 | $11.04 | $18.73 | 47,702 | — | — |
| 2008-07-01 | $11.63 | $19.73 | 33,266 | — | — |
| 2008-06-30 | $12.11 | $20.55 | 17,574 | — | — |
| 2008-06-27 | $12.13 | $20.57 | 31,383 | — | — |
| 2008-06-26 | $12.11 | $20.54 | 14,436 | — | — |
| 2008-06-25 | $12.34 | $20.94 | 15,064 | — | — |
| 2008-06-24 | $12.17 | $20.64 | 9,415 | — | — |
| 2008-06-23 | $12.25 | $20.78 | 28,245 | — | — |
| 2008-06-20 | $12.31 | $20.88 | 17,574 | — | — |
| 2008-06-19 | $12.27 | $20.81 | 43,308 | — | — |
| 2008-06-18 | $12.27 | $20.81 | 13,181 | — | — |
| 2008-06-17 | $12.27 | $20.81 | 11,925 | — | — |
| 2008-06-16 | $12.29 | $20.85 | 45,819 | — | — |
| 2008-06-13 | $12.44 | $21.10 | 16,319 | — | — |
| 2008-06-12 | $12.16 | $20.63 | 18,830 | — | — |
| 2008-06-11 | $12.28 | $20.84 | 26,362 | — | — |
| 2008-06-10 | $12.23 | $20.74 | 45,191 | — | — |
| 2008-06-09 | $12.29 | $20.84 | 59,627 | — | — |
| 2008-06-06 | $12.43 | $21.08 | 42,053 | — | — |
| 2008-06-05 | $12.58 | $21.33 | 27,617 | — | — |
| 2008-06-04 | $11.55 | $19.59 | 13,808 | — | — |
| 2008-06-03 | $11.48 | $19.47 | 26,989 | — | — |
| 2008-06-02 | $11.79 | $20.00 | 29,500 | — | — |
| 2008-05-30 | $12.08 | $20.40 | 8,160 | — | — |
| 2008-05-29 | $12.06 | $20.36 | 33,266 | — | — |
| 2008-05-28 | $11.92 | $20.13 | 13,808 | — | — |
| 2008-05-27 | $12.05 | $20.34 | 70,925 | — | — |
| 2008-05-23 | $11.86 | $20.03 | 55,861 | — | — |
| 2008-05-22 | $11.93 | $20.14 | 55,861 | — | — |
| 2008-05-21 | $11.95 | $20.17 | 13,808 | — | — |
| 2008-05-20 | $11.98 | $20.23 | 24,479 | — | — |
| 2008-05-19 | $11.87 | $20.05 | 8,160 | — | — |
| 2008-05-16 | $11.85 | $20.01 | 8,787 | — | — |
| 2008-05-15 | $11.88 | $20.06 | 13,181 | — | — |
| 2008-05-14 | $11.89 | $20.07 | 12,553 | — | — |
| 2008-05-13 | $11.83 | $19.98 | 20,713 | — | — |
| 2008-05-12 | $11.78 | $19.90 | 12,553 | — | — |
| 2008-05-09 | $11.46 | $19.36 | 48,957 | — | — |
| 2008-05-08 | $11.54 | $19.48 | 12,553 | — | — |
| 2008-05-07 | $11.49 | $19.41 | 18,202 | — | — |
| 2008-05-06 | $11.59 | $19.57 | 41,425 | — | — |
| 2008-05-05 | $11.49 | $19.41 | 40,170 | — | — |
| 2008-05-02 | $11.53 | $19.47 | 17,574 | — | — |
| 2008-05-01 | $11.43 | $19.29 | 21,340 | — | — |
| 2008-04-30 | $11.19 | $18.90 | 6,904 | — | — |
| 2008-04-29 | $11.26 | $19.01 | 1,883 | — | — |
| 2008-04-28 | $11.27 | $19.02 | 7,532 | — | — |
| 2008-04-25 | $10.96 | $18.51 | 2,511 | — | — |
| 2008-04-24 | $11.04 | $18.64 | 5,649 | — | — |
| 2008-04-23 | $11.31 | $19.10 | 4,394 | — | — |
| 2008-04-22 | $11.47 | $19.37 | 3,766 | — | — |
| 2008-04-21 | $11.61 | $19.60 | 2,511 | — | — |
| 2008-04-18 | $11.80 | $19.93 | 10,043 | — | — |
| 2008-04-17 | $11.71 | $19.78 | 13,808 | — | — |
| 2008-04-16 | $11.56 | $19.52 | 11,298 | — | — |
| 2008-04-15 | $11.47 | $19.37 | 24,479 | — | — |
| 2008-04-14 | $11.54 | $19.49 | 23,223 | — | — |
| 2008-04-11 | $11.83 | $19.97 | 15,691 | — | — |
| 2008-04-10 | $11.81 | $19.93 | 5,021 | — | — |
| 2008-04-09 | $11.34 | $19.15 | 14,436 | — | — |
| 2008-04-08 | $11.66 | $19.70 | 67,787 | — | — |
| 2008-04-07 | $11.72 | $19.79 | 13,181 | — | — |
| 2008-04-04 | $11.75 | $19.84 | 58,372 | — | — |
| 2008-04-03 | $11.46 | $19.34 | 21,968 | — | — |
| 2008-04-02 | $11.52 | $19.45 | 44,564 | — | — |
| 2008-04-01 | $11.57 | $19.54 | 54,606 | — | — |
| 2008-03-31 | $11.03 | $18.63 | 20,085 | — | — |
| 2008-03-28 | $11.12 | $18.78 | 11,925 | — | — |
| 2008-03-27 | $11.08 | $18.71 | 27,617 | — | — |
| 2008-03-26 | $11.21 | $18.93 | 42,053 | — | — |
| 2008-03-25 | $11.31 | $19.10 | 38,287 | — | — |
| 2008-03-24 | $11.31 | $19.09 | 13,808 | — | — |
| 2008-03-20 | $11.14 | $18.80 | 20,085 | — | — |
| 2008-03-19 | $11.15 | $18.83 | 46,447 | — | — |
| 2008-03-18 | $11.22 | $18.94 | 26,362 | — | — |
| 2008-03-17 | $10.93 | $18.45 | 13,181 | — | — |
| 2008-03-14 | $10.85 | $18.31 | 31,383 | — | — |
| 2008-03-13 | $10.81 | $18.25 | 6,904 | — | — |
| 2008-03-12 | $11.04 | $18.64 | 18,830 | — | — |
| 2008-03-11 | $10.97 | $18.53 | 70,925 | — | — |
| 2008-03-10 | $10.63 | $17.95 | 5,021 | — | — |
| 2008-03-07 | $10.57 | $17.85 | 9,415 | — | — |
| 2008-03-06 | $10.59 | $17.88 | 13,808 | — | — |
| 2008-03-05 | $10.77 | $18.19 | 47,074 | — | — |
| 2008-03-04 | $10.76 | $18.17 | 35,776 | — | — |
| 2008-03-03 | $10.87 | $18.36 | 18,202 | — | — |
| 2008-02-29 | $10.70 | $17.97 | 21,340 | — | — |
| 2008-02-28 | $11.09 | $18.62 | 8,160 | — | — |
| 2008-02-27 | $11.18 | $18.78 | 13,181 | — | — |
| 2008-02-26 | $11.20 | $18.82 | 46,447 | — | — |
| 2008-02-25 | $11.35 | $19.08 | 52,723 | — | — |
| 2008-02-22 | $11.23 | $18.86 | 20,713 | — | — |
| 2008-02-21 | $10.90 | $18.31 | 70,925 | — | — |
| 2008-02-20 | $10.80 | $18.14 | 9,415 | — | — |
| 2008-02-19 | $10.85 | $18.22 | 23,851 | — | — |
| 2008-02-15 | $10.83 | $18.19 | 42,053 | — | — |
| 2008-02-14 | $10.60 | $17.80 | 37,032 | — | — |
| 2008-02-13 | $10.58 | $17.78 | 29,500 | — | — |
| 2008-02-12 | $10.95 | $18.39 | 26,362 | — | — |
| 2008-02-11 | $10.88 | $18.29 | 28,872 | — | — |
| 2008-02-08 | $10.74 | $18.04 | 16,947 | — | — |
| 2008-02-07 | $10.63 | $17.86 | 50,213 | — | — |
| 2008-02-06 | $10.52 | $17.68 | 32,638 | — | — |
| 2008-02-05 | $10.43 | $17.53 | 30,755 | — | — |
| 2008-02-04 | $10.78 | $18.11 | 34,521 | — | — |
| 2008-02-01 | $10.81 | $18.16 | 30,128 | — | — |
| 2008-01-31 | $10.34 | $17.37 | 62,138 | — | — |
| 2008-01-30 | $10.36 | $17.40 | 47,702 | — | — |
| 2008-01-29 | $10.56 | $17.73 | 33,266 | — | — |
| 2008-01-28 | $10.43 | $17.52 | 30,755 | — | — |
| 2008-01-25 | $10.38 | $17.44 | 29,500 | — | — |
| 2008-01-24 | $10.64 | $17.87 | 33,893 | — | — |
| 2008-01-23 | $10.53 | $17.70 | 80,968 | — | — |
| 2008-01-22 | $10.48 | $17.61 | 91,010 | — | — |
| 2008-01-18 | $10.61 | $17.82 | 74,691 | — | — |
| 2008-01-17 | $10.73 | $18.03 | 53,351 | — | — |
| 2008-01-16 | $11.39 | $19.13 | 84,734 | — | — |
| 2008-01-15 | $11.44 | $19.22 | 33,893 | — | — |
| 2008-01-14 | $11.62 | $19.52 | 38,287 | — | — |
| 2008-01-11 | $11.41 | $19.18 | 38,287 | — | — |
| 2008-01-10 | $11.81 | $19.85 | 79,085 | — | — |
| 2008-01-09 | $11.97 | $20.11 | 13,181 | — | — |
| 2008-01-08 | $11.96 | $20.10 | 40,170 | — | — |
| 2008-01-07 | $11.99 | $20.14 | 52,723 | — | — |
| 2008-01-04 | $11.80 | $19.83 | 17,574 | — | — |
| 2008-01-03 | $11.79 | $19.81 | 38,915 | — | — |
| 2008-01-02 | $11.58 | $19.45 | 90,383 | — | — |