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 | $5.51 | $7.83 | 259,500 | — | — |
| 2008-12-30 | $5.63 | $8.00 | 182,900 | — | — |
| 2008-12-29 | $5.55 | $7.89 | 83,500 | — | — |
| 2008-12-26 | $5.88 | $8.36 | 71,000 | — | — |
| 2008-12-24 | $5.60 | $7.96 | 51,300 | — | — |
| 2008-12-23 | $5.57 | $7.92 | 85,800 | — | — |
| 2008-12-22 | $5.85 | $8.27 | 249,800 | — | — |
| 2008-12-19 | $6.53 | $9.23 | 355,600 | — | — |
| 2008-12-18 | $6.08 | $8.60 | 211,000 | — | — |
| 2008-12-17 | $6.50 | $9.19 | 213,300 | — | — |
| 2008-12-16 | $6.13 | $8.67 | 274,900 | — | — |
| 2008-12-15 | $5.97 | $8.44 | 130,500 | — | — |
| 2008-12-12 | $6.27 | $8.87 | 119,800 | — | — |
| 2008-12-11 | $5.99 | $8.47 | 194,400 | — | — |
| 2008-12-10 | $6.43 | $9.09 | 421,200 | — | — |
| 2008-12-09 | $5.68 | $8.03 | 231,400 | — | — |
| 2008-12-08 | $6.29 | $8.90 | 191,200 | — | — |
| 2008-12-05 | $5.78 | $8.17 | 132,400 | — | — |
| 2008-12-04 | $5.43 | $7.68 | 190,100 | — | — |
| 2008-12-03 | $5.54 | $7.83 | 273,500 | — | — |
| 2008-12-02 | $5.30 | $7.50 | 212,600 | — | — |
| 2008-12-01 | $4.84 | $6.84 | 154,900 | — | — |
| 2008-11-28 | $5.53 | $7.82 | 190,700 | — | — |
| 2008-11-26 | $5.79 | $8.19 | 222,200 | — | — |
| 2008-11-25 | $4.85 | $6.86 | 193,700 | — | — |
| 2008-11-24 | $4.93 | $6.97 | 281,100 | — | — |
| 2008-11-21 | $4.77 | $6.75 | 441,600 | — | — |
| 2008-11-20 | $4.53 | $6.41 | 319,400 | — | — |
| 2008-11-19 | $4.68 | $6.62 | 376,400 | — | — |
| 2008-11-18 | $5.27 | $7.45 | 336,600 | — | — |
| 2008-11-17 | $5.85 | $8.27 | 478,200 | — | — |
| 2008-11-14 | $5.20 | $7.35 | 188,400 | — | — |
| 2008-11-13 | $5.74 | $8.12 | 260,700 | — | — |
| 2008-11-12 | $5.15 | $7.28 | 215,100 | — | — |
| 2008-11-11 | $5.92 | $8.37 | 178,900 | — | — |
| 2008-11-10 | $6.31 | $8.92 | 141,600 | — | — |
| 2008-11-07 | $6.54 | $9.25 | 214,400 | — | — |
| 2008-11-06 | $6.79 | $9.60 | 125,300 | — | — |
| 2008-11-05 | $6.90 | $9.76 | 348,400 | — | — |
| 2008-11-04 | $7.41 | $10.48 | 370,600 | — | — |
| 2008-11-03 | $7.16 | $10.13 | 316,400 | — | — |
| 2008-10-31 | $6.99 | $9.89 | 529,100 | — | — |
| 2008-10-30 | $6.76 | $9.56 | 706,000 | — | — |
| 2008-10-29 | $7.28 | $10.30 | 1,113,500 | — | — |
| 2008-10-28 | $10.41 | $14.72 | 356,900 | — | — |
| 2008-10-27 | $9.44 | $13.35 | 258,700 | — | — |
| 2008-10-24 | $10.10 | $14.28 | 393,800 | — | — |
| 2008-10-23 | $10.48 | $14.82 | 348,900 | — | — |
| 2008-10-22 | $10.20 | $14.43 | 291,300 | — | — |
| 2008-10-21 | $10.09 | $14.27 | 147,600 | — | — |
| 2008-10-20 | $10.21 | $14.44 | 189,400 | — | — |
| 2008-10-17 | $10.33 | $14.61 | 213,300 | — | — |
| 2008-10-16 | $10.75 | $15.20 | 196,800 | — | — |
| 2008-10-15 | $10.00 | $14.14 | 134,400 | — | — |
| 2008-10-14 | $10.85 | $15.34 | 312,300 | — | — |
| 2008-10-13 | $11.02 | $15.58 | 124,500 | — | — |
| 2008-10-10 | $10.22 | $14.45 | 405,400 | — | — |
| 2008-10-09 | $10.37 | $14.67 | 361,400 | — | — |
| 2008-10-08 | $10.65 | $15.06 | 268,900 | — | — |
| 2008-10-07 | $10.88 | $15.39 | 214,800 | — | — |
| 2008-10-06 | $11.34 | $16.04 | 282,900 | — | — |
| 2008-10-03 | $11.62 | $16.43 | 124,800 | — | — |
| 2008-10-02 | $11.67 | $16.50 | 199,900 | — | — |
| 2008-10-01 | $12.24 | $17.31 | 149,600 | — | — |
| 2008-09-30 | $12.78 | $18.07 | 240,400 | — | — |
| 2008-09-29 | $12.19 | $17.24 | 179,600 | — | — |
| 2008-09-26 | $12.61 | $17.83 | 100,900 | — | — |
| 2008-09-25 | $12.45 | $17.61 | 103,600 | — | — |
| 2008-09-24 | $12.47 | $17.64 | 130,100 | — | — |
| 2008-09-23 | $12.55 | $17.71 | 154,100 | — | — |
| 2008-09-22 | $12.71 | $17.93 | 176,700 | — | — |
| 2008-09-19 | $12.73 | $17.96 | 506,200 | — | — |
| 2008-09-18 | $12.32 | $17.38 | 339,900 | — | — |
| 2008-09-17 | $12.11 | $17.09 | 327,100 | — | — |
| 2008-09-16 | $13.05 | $18.41 | 194,700 | — | — |
| 2008-09-15 | $12.32 | $17.38 | 119,700 | — | — |
| 2008-09-12 | $12.93 | $18.24 | 135,100 | — | — |
| 2008-09-11 | $13.08 | $18.45 | 89,500 | — | — |
| 2008-09-10 | $13.19 | $18.61 | 109,100 | — | — |
| 2008-09-09 | $12.90 | $18.20 | 238,200 | — | — |
| 2008-09-08 | $13.25 | $18.69 | 184,900 | — | — |
| 2008-09-05 | $13.00 | $18.34 | 185,000 | — | — |
| 2008-09-04 | $13.00 | $18.34 | 243,600 | — | — |
| 2008-09-03 | $13.55 | $19.12 | 192,600 | — | — |
| 2008-09-02 | $13.45 | $18.98 | 187,500 | — | — |
| 2008-08-29 | $13.24 | $18.68 | 206,200 | — | — |
| 2008-08-28 | $13.81 | $19.48 | 232,700 | — | — |
| 2008-08-27 | $13.70 | $19.33 | 137,000 | — | — |
| 2008-08-26 | $13.43 | $18.95 | 156,800 | — | — |
| 2008-08-25 | $13.06 | $18.43 | 154,900 | — | — |
| 2008-08-22 | $13.30 | $18.76 | 153,900 | — | — |
| 2008-08-21 | $12.86 | $18.14 | 290,700 | — | — |
| 2008-08-20 | $13.26 | $18.71 | 151,300 | — | — |
| 2008-08-19 | $13.24 | $18.68 | 151,300 | — | — |
| 2008-08-18 | $13.44 | $18.96 | 186,000 | — | — |
| 2008-08-15 | $13.34 | $18.82 | 165,300 | — | — |
| 2008-08-14 | $13.65 | $19.26 | 198,000 | — | — |
| 2008-08-13 | $13.57 | $19.15 | 188,100 | — | — |
| 2008-08-12 | $13.61 | $19.20 | 260,800 | — | — |
| 2008-08-11 | $13.18 | $18.60 | 267,800 | — | — |
| 2008-08-08 | $12.91 | $18.21 | 164,600 | — | — |
| 2008-08-07 | $12.52 | $17.66 | 162,800 | — | — |
| 2008-08-06 | $12.69 | $17.90 | 140,500 | — | — |
| 2008-08-05 | $12.77 | $18.02 | 211,800 | — | — |
| 2008-08-04 | $12.53 | $17.68 | 169,500 | — | — |
| 2008-08-01 | $12.13 | $17.11 | 331,300 | — | — |
| 2008-07-31 | $12.86 | $18.14 | 245,400 | — | — |
| 2008-07-30 | $12.95 | $18.27 | 285,800 | — | — |
| 2008-07-29 | $12.49 | $17.62 | 644,300 | — | — |
| 2008-07-28 | $11.79 | $16.63 | 209,700 | — | — |
| 2008-07-25 | $12.01 | $16.94 | 190,600 | — | — |
| 2008-07-24 | $11.79 | $16.63 | 151,400 | — | — |
| 2008-07-23 | $11.73 | $16.55 | 209,200 | — | — |
| 2008-07-22 | $11.67 | $16.46 | 171,700 | — | — |
| 2008-07-21 | $10.80 | $15.24 | 83,700 | — | — |
| 2008-07-18 | $10.80 | $15.24 | 127,200 | — | — |
| 2008-07-17 | $10.85 | $15.31 | 107,500 | — | — |
| 2008-07-16 | $10.43 | $14.72 | 116,700 | — | — |
| 2008-07-15 | $10.13 | $14.29 | 179,000 | — | — |
| 2008-07-14 | $10.12 | $14.28 | 175,400 | — | — |
| 2008-07-11 | $10.35 | $14.60 | 150,600 | — | — |
| 2008-07-10 | $10.17 | $14.35 | 133,400 | — | — |
| 2008-07-09 | $9.99 | $14.09 | 145,700 | — | — |
| 2008-07-08 | $10.33 | $14.57 | 176,000 | — | — |
| 2008-07-07 | $9.96 | $14.05 | 263,200 | — | — |
| 2008-07-03 | $10.02 | $14.14 | 88,000 | — | — |
| 2008-07-02 | $9.99 | $14.09 | 192,700 | — | — |
| 2008-07-01 | $10.22 | $14.42 | 229,400 | — | — |
| 2008-06-30 | $10.05 | $14.18 | 163,600 | — | — |
| 2008-06-27 | $10.25 | $14.46 | 468,300 | — | — |
| 2008-06-26 | $10.00 | $14.11 | 121,700 | — | — |
| 2008-06-25 | $10.31 | $14.55 | 172,800 | — | — |
| 2008-06-24 | $10.08 | $14.18 | 148,200 | — | — |
| 2008-06-23 | $10.35 | $14.56 | 93,800 | — | — |
| 2008-06-20 | $10.51 | $14.78 | 262,200 | — | — |
| 2008-06-19 | $10.82 | $15.22 | 123,100 | — | — |
| 2008-06-18 | $10.60 | $14.91 | 100,000 | — | — |
| 2008-06-17 | $10.59 | $14.90 | 121,800 | — | — |
| 2008-06-16 | $10.85 | $15.26 | 602,900 | — | — |
| 2008-06-13 | $11.17 | $15.71 | 313,600 | — | — |
| 2008-06-12 | $10.80 | $15.19 | 172,100 | — | — |
| 2008-06-11 | $10.83 | $15.23 | 325,100 | — | — |
| 2008-06-10 | $10.89 | $15.32 | 452,500 | — | — |
| 2008-06-09 | $10.78 | $15.16 | 179,200 | — | — |
| 2008-06-06 | $10.82 | $15.22 | 301,600 | — | — |
| 2008-06-05 | $11.00 | $15.47 | 439,600 | — | — |
| 2008-06-04 | $10.85 | $15.26 | 279,600 | — | — |
| 2008-06-03 | $10.97 | $15.43 | 416,800 | — | — |
| 2008-06-02 | $11.06 | $15.56 | 207,000 | — | — |
| 2008-05-30 | $10.88 | $15.30 | 368,400 | — | — |
| 2008-05-29 | $10.89 | $15.32 | 162,200 | — | — |
| 2008-05-28 | $10.75 | $15.12 | 78,300 | — | — |
| 2008-05-27 | $10.85 | $15.26 | 104,400 | — | — |
| 2008-05-23 | $10.60 | $14.91 | 68,200 | — | — |
| 2008-05-22 | $10.72 | $15.08 | 153,400 | — | — |
| 2008-05-21 | $10.87 | $15.29 | 164,300 | — | — |
| 2008-05-20 | $10.67 | $15.01 | 130,700 | — | — |
| 2008-05-19 | $10.66 | $14.99 | 191,400 | — | — |
| 2008-05-16 | $11.00 | $15.47 | 172,400 | — | — |
| 2008-05-15 | $11.17 | $15.71 | 217,400 | — | — |
| 2008-05-14 | $10.58 | $14.88 | 307,300 | — | — |
| 2008-05-13 | $10.73 | $15.09 | 134,400 | — | — |
| 2008-05-12 | $10.46 | $14.71 | 1,368,400 | — | — |
| 2008-05-09 | $10.74 | $15.11 | 54,700 | — | — |
| 2008-05-08 | $10.76 | $15.14 | 127,200 | — | — |
| 2008-05-07 | $10.79 | $15.18 | 112,100 | — | — |
| 2008-05-06 | $10.81 | $15.21 | 193,100 | — | — |
| 2008-05-05 | $10.93 | $15.37 | 163,300 | — | — |
| 2008-05-02 | $11.30 | $15.90 | 107,500 | — | — |
| 2008-05-01 | $11.51 | $16.19 | 170,100 | — | — |
| 2008-04-30 | $11.25 | $15.82 | 213,100 | — | — |
| 2008-04-29 | $10.71 | $15.07 | 100,300 | — | — |
| 2008-04-28 | $10.70 | $15.05 | 116,700 | — | — |
| 2008-04-25 | $10.88 | $15.30 | 108,300 | — | — |
| 2008-04-24 | $11.09 | $15.60 | 146,100 | — | — |
| 2008-04-23 | $10.60 | $14.91 | 97,900 | — | — |
| 2008-04-22 | $10.43 | $14.67 | 71,900 | — | — |
| 2008-04-21 | $10.73 | $15.09 | 75,100 | — | — |
| 2008-04-18 | $10.83 | $15.23 | 167,300 | — | — |
| 2008-04-17 | $10.75 | $15.12 | 53,000 | — | — |
| 2008-04-16 | $10.93 | $15.37 | 278,200 | — | — |
| 2008-04-15 | $10.81 | $15.21 | 119,100 | — | — |
| 2008-04-14 | $11.06 | $15.56 | 151,400 | — | — |
| 2008-04-11 | $10.71 | $15.07 | 131,900 | — | — |
| 2008-04-10 | $11.24 | $15.81 | 158,300 | — | — |
| 2008-04-09 | $11.00 | $15.47 | 95,300 | — | — |
| 2008-04-08 | $11.26 | $15.84 | 89,800 | — | — |
| 2008-04-07 | $11.11 | $15.63 | 97,100 | — | — |
| 2008-04-04 | $11.45 | $16.11 | 137,400 | — | — |
| 2008-04-03 | $11.09 | $15.60 | 75,900 | — | — |
| 2008-04-02 | $11.05 | $15.54 | 157,900 | — | — |
| 2008-04-01 | $11.38 | $16.01 | 283,900 | — | — |
| 2008-03-31 | $10.70 | $15.05 | 287,400 | — | — |
| 2008-03-28 | $10.49 | $14.76 | 271,800 | — | — |
| 2008-03-27 | $10.64 | $14.97 | 148,900 | — | — |
| 2008-03-26 | $10.72 | $15.08 | 247,600 | — | — |
| 2008-03-25 | $10.34 | $14.50 | 216,200 | — | — |
| 2008-03-24 | $10.17 | $14.26 | 165,200 | — | — |
| 2008-03-20 | $9.72 | $13.63 | 522,200 | — | — |
| 2008-03-19 | $9.42 | $13.21 | 97,100 | — | — |
| 2008-03-18 | $9.56 | $13.41 | 184,800 | — | — |
| 2008-03-17 | $9.27 | $13.00 | 139,700 | — | — |
| 2008-03-14 | $9.01 | $12.64 | 264,300 | — | — |
| 2008-03-13 | $9.56 | $13.41 | 143,900 | — | — |
| 2008-03-12 | $9.51 | $13.34 | 182,100 | — | — |
| 2008-03-11 | $9.69 | $13.59 | 215,300 | — | — |
| 2008-03-10 | $9.50 | $13.32 | 133,600 | — | — |
| 2008-03-07 | $9.45 | $13.25 | 107,100 | — | — |
| 2008-03-06 | $9.38 | $13.16 | 131,400 | — | — |
| 2008-03-05 | $9.70 | $13.60 | 197,800 | — | — |
| 2008-03-04 | $9.77 | $13.70 | 330,400 | — | — |
| 2008-03-03 | $9.42 | $13.21 | 205,200 | — | — |
| 2008-02-29 | $9.70 | $13.60 | 168,800 | — | — |
| 2008-02-28 | $10.04 | $14.08 | 154,800 | — | — |
| 2008-02-27 | $10.12 | $14.19 | 142,300 | — | — |
| 2008-02-26 | $9.94 | $13.94 | 132,200 | — | — |
| 2008-02-25 | $9.80 | $13.75 | 104,200 | — | — |
| 2008-02-22 | $9.61 | $13.48 | 135,200 | — | — |
| 2008-02-21 | $9.69 | $13.59 | 178,200 | — | — |
| 2008-02-20 | $9.83 | $13.79 | 224,200 | — | — |
| 2008-02-19 | $9.82 | $13.77 | 128,100 | — | — |
| 2008-02-15 | $10.04 | $14.08 | 110,600 | — | — |
| 2008-02-14 | $10.20 | $14.31 | 215,100 | — | — |
| 2008-02-13 | $10.72 | $15.04 | 110,500 | — | — |
| 2008-02-12 | $10.24 | $14.36 | 103,300 | — | — |
| 2008-02-11 | $10.27 | $14.40 | 101,700 | — | — |
| 2008-02-08 | $10.26 | $14.39 | 95,300 | — | — |
| 2008-02-07 | $10.29 | $14.43 | 229,300 | — | — |
| 2008-02-06 | $10.35 | $14.52 | 160,100 | — | — |
| 2008-02-05 | $10.49 | $14.71 | 176,900 | — | — |
| 2008-02-04 | $10.62 | $14.90 | 210,400 | — | — |
| 2008-02-01 | $10.80 | $15.15 | 383,800 | — | — |
| 2008-01-31 | $10.60 | $14.87 | 845,700 | — | — |
| 2008-01-30 | $9.60 | $13.46 | 225,600 | — | — |
| 2008-01-29 | $9.74 | $13.66 | 135,400 | — | — |
| 2008-01-28 | $9.73 | $13.65 | 222,400 | — | — |
| 2008-01-25 | $9.70 | $13.60 | 149,800 | — | — |
| 2008-01-24 | $9.47 | $13.28 | 194,600 | — | — |
| 2008-01-23 | $9.69 | $13.59 | 355,700 | — | — |
| 2008-01-22 | $9.30 | $13.04 | 246,300 | — | — |
| 2008-01-18 | $9.46 | $13.27 | 269,300 | — | — |
| 2008-01-17 | $9.49 | $13.31 | 180,200 | — | — |
| 2008-01-16 | $9.70 | $13.60 | 242,400 | — | — |
| 2008-01-15 | $9.84 | $13.80 | 265,200 | — | — |
| 2008-01-14 | $9.84 | $13.80 | 252,000 | — | — |
| 2008-01-11 | $9.47 | $13.28 | 180,800 | — | — |
| 2008-01-10 | $9.55 | $13.39 | 191,300 | — | — |
| 2008-01-09 | $9.63 | $13.51 | 180,600 | — | — |
| 2008-01-08 | $9.34 | $13.10 | 171,300 | — | — |
| 2008-01-07 | $9.62 | $13.49 | 229,400 | — | — |
| 2008-01-04 | $9.49 | $13.31 | 223,300 | — | — |
| 2008-01-03 | $9.75 | $13.68 | 223,000 | — | — |
| 2008-01-02 | $9.95 | $13.96 | 330,400 | — | — |