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 | $6.69 | $15.77 | 6,100 | — | — |
| 2008-12-30 | $6.68 | $15.74 | 18,700 | — | — |
| 2008-12-29 | $7.06 | $16.64 | 3,200 | — | — |
| 2008-12-26 | $7.10 | $16.73 | 1,200 | — | — |
| 2008-12-24 | $7.41 | $17.46 | 200 | — | — |
| 2008-12-23 | $6.86 | $16.17 | 200 | — | — |
| 2008-12-22 | $7.01 | $16.52 | 200 | — | — |
| 2008-12-19 | $7.50 | $17.68 | 4,100 | — | — |
| 2008-12-18 | $6.86 | $16.17 | 400 | — | — |
| 2008-12-17 | $7.20 | $16.66 | 1,400 | — | — |
| 2008-12-16 | $7.22 | $16.71 | 6,100 | — | — |
| 2008-12-15 | $7.18 | $16.62 | 4,600 | — | — |
| 2008-12-12 | $7.02 | $16.25 | 3,000 | — | — |
| 2008-12-11 | $6.81 | $15.76 | 8,500 | — | — |
| 2008-12-10 | $7.00 | $16.20 | 2,100 | — | — |
| 2008-12-09 | $6.96 | $16.11 | 2,100 | — | — |
| 2008-12-08 | $6.81 | $15.76 | 4,600 | — | — |
| 2008-12-05 | $6.81 | $15.76 | 1,100 | — | — |
| 2008-12-04 | $7.00 | $16.20 | 4,400 | — | — |
| 2008-12-03 | $6.81 | $15.76 | 4,400 | — | — |
| 2008-12-02 | $6.92 | $16.01 | 0 | — | — |
| 2008-12-01 | $6.92 | $16.01 | 0 | — | — |
| 2008-11-28 | $6.92 | $16.01 | 1,200 | — | — |
| 2008-11-26 | $6.78 | $15.69 | 4,200 | — | — |
| 2008-11-25 | $6.90 | $15.97 | 1,300 | — | — |
| 2008-11-24 | $6.78 | $15.69 | 3,200 | — | — |
| 2008-11-21 | $6.80 | $15.74 | 6,800 | — | — |
| 2008-11-20 | $6.80 | $15.74 | 22,800 | — | — |
| 2008-11-19 | $7.31 | $16.92 | 2,800 | — | — |
| 2008-11-18 | $7.73 | $17.89 | 2,400 | — | — |
| 2008-11-17 | $7.50 | $17.36 | 3,600 | — | — |
| 2008-11-14 | $7.75 | $17.93 | 1,300 | — | — |
| 2008-11-13 | $7.70 | $17.82 | 6,500 | — | — |
| 2008-11-12 | $7.60 | $17.59 | 500 | — | — |
| 2008-11-11 | $7.50 | $17.36 | 5,900 | — | — |
| 2008-11-10 | $7.78 | $18.00 | 2,200 | — | — |
| 2008-11-07 | $7.76 | $17.96 | 200 | — | — |
| 2008-11-06 | $7.90 | $18.28 | 1,500 | — | — |
| 2008-11-05 | $8.23 | $19.05 | 500 | — | — |
| 2008-11-04 | $7.93 | $18.35 | 2,600 | — | — |
| 2008-11-03 | $8.49 | $19.65 | 1,100 | — | — |
| 2008-10-31 | $8.13 | $18.81 | 4,200 | — | — |
| 2008-10-30 | $7.48 | $17.31 | 19,100 | — | — |
| 2008-10-29 | $8.25 | $19.09 | 6,300 | — | — |
| 2008-10-28 | $8.70 | $20.13 | 1,800 | — | — |
| 2008-10-27 | $8.69 | $20.11 | 8,100 | — | — |
| 2008-10-24 | $9.60 | $22.22 | 2,500 | — | — |
| 2008-10-23 | $9.65 | $22.33 | 3,100 | — | — |
| 2008-10-22 | $10.00 | $23.14 | 1,100 | — | — |
| 2008-10-21 | $10.14 | $23.47 | 4,500 | — | — |
| 2008-10-20 | $9.88 | $22.86 | 1,200 | — | — |
| 2008-10-17 | $10.00 | $23.14 | 800 | — | — |
| 2008-10-16 | $9.69 | $22.42 | 3,100 | — | — |
| 2008-10-15 | $9.69 | $22.42 | 600 | — | — |
| 2008-10-14 | $9.71 | $22.47 | 11,300 | — | — |
| 2008-10-13 | $9.94 | $23.00 | 2,100 | — | — |
| 2008-10-10 | $9.75 | $22.56 | 5,500 | — | — |
| 2008-10-09 | $10.09 | $23.35 | 3,100 | — | — |
| 2008-10-08 | $10.12 | $23.42 | 2,700 | — | — |
| 2008-10-07 | $10.12 | $23.42 | 400 | — | — |
| 2008-10-06 | $10.74 | $24.85 | 5,300 | — | — |
| 2008-10-03 | $10.32 | $23.88 | 5,500 | — | — |
| 2008-10-02 | $10.50 | $24.30 | 1,600 | — | — |
| 2008-10-01 | $10.09 | $23.35 | 5,700 | — | — |
| 2008-09-30 | $10.15 | $23.49 | 9,100 | — | — |
| 2008-09-29 | $9.68 | $22.40 | 9,900 | — | — |
| 2008-09-26 | $10.55 | $24.41 | 2,100 | — | — |
| 2008-09-25 | $10.65 | $24.65 | 300 | — | — |
| 2008-09-24 | $10.65 | $24.65 | 1,500 | — | — |
| 2008-09-23 | $10.65 | $24.65 | 2,000 | — | — |
| 2008-09-22 | $10.60 | $24.53 | 1,500 | — | — |
| 2008-09-19 | $10.97 | $25.39 | 2,100 | — | — |
| 2008-09-18 | $11.08 | $25.64 | 2,600 | — | — |
| 2008-09-17 | $11.01 | $25.48 | 900 | — | — |
| 2008-09-16 | $11.01 | $25.18 | 11,800 | — | — |
| 2008-09-15 | $11.25 | $25.73 | 5,200 | — | — |
| 2008-09-12 | $11.08 | $25.34 | 2,500 | — | — |
| 2008-09-11 | $11.08 | $25.34 | 11,000 | — | — |
| 2008-09-10 | $11.15 | $25.50 | 1,400 | — | — |
| 2008-09-09 | $11.25 | $25.73 | 500 | — | — |
| 2008-09-08 | $11.25 | $25.73 | 2,000 | — | — |
| 2008-09-05 | $11.08 | $25.34 | 900 | — | — |
| 2008-09-04 | $11.09 | $25.36 | 200 | — | — |
| 2008-09-03 | $11.18 | $25.57 | 2,500 | — | — |
| 2008-09-02 | $11.13 | $25.45 | 1,900 | — | — |
| 2008-08-29 | $11.25 | $25.73 | 200 | — | — |
| 2008-08-28 | $11.23 | $25.68 | 400 | — | — |
| 2008-08-27 | $11.06 | $25.29 | 1,100 | — | — |
| 2008-08-26 | $11.21 | $25.64 | 800 | — | — |
| 2008-08-25 | $11.06 | $25.29 | 2,100 | — | — |
| 2008-08-22 | $11.06 | $25.29 | 0 | — | — |
| 2008-08-21 | $11.06 | $25.29 | 1,700 | — | — |
| 2008-08-20 | $11.10 | $25.38 | 300 | — | — |
| 2008-08-19 | $11.10 | $25.38 | 4,300 | — | — |
| 2008-08-18 | $11.36 | $25.98 | 700 | — | — |
| 2008-08-15 | $11.11 | $25.41 | 2,500 | — | — |
| 2008-08-14 | $11.30 | $25.84 | 2,300 | — | — |
| 2008-08-13 | $11.05 | $25.27 | 1,500 | — | — |
| 2008-08-12 | $11.05 | $25.27 | 1,200 | — | — |
| 2008-08-11 | $11.11 | $25.41 | 2,400 | — | — |
| 2008-08-08 | $11.12 | $25.43 | 0 | — | — |
| 2008-08-07 | $11.12 | $25.43 | 600 | — | — |
| 2008-08-06 | $11.27 | $25.77 | 1,400 | — | — |
| 2008-08-05 | $11.39 | $26.05 | 200 | — | — |
| 2008-08-04 | $11.11 | $25.41 | 1,000 | — | — |
| 2008-08-01 | $11.22 | $25.66 | 600 | — | — |
| 2008-07-31 | $11.22 | $25.66 | 1,900 | — | — |
| 2008-07-30 | $11.88 | $27.17 | 400 | — | — |
| 2008-07-29 | $11.31 | $25.86 | 2,900 | — | — |
| 2008-07-28 | $11.36 | $25.98 | 0 | — | — |
| 2008-07-25 | $11.36 | $25.98 | 1,500 | — | — |
| 2008-07-24 | $11.92 | $27.26 | 1,100 | — | — |
| 2008-07-23 | $11.49 | $26.28 | 700 | — | — |
| 2008-07-22 | $11.75 | $26.87 | 0 | — | — |
| 2008-07-21 | $11.75 | $26.87 | 2,800 | — | — |
| 2008-07-18 | $11.30 | $25.84 | 2,700 | — | — |
| 2008-07-17 | $11.44 | $26.16 | 1,100 | — | — |
| 2008-07-16 | $11.01 | $25.18 | 600 | — | — |
| 2008-07-15 | $11.04 | $25.25 | 200 | — | — |
| 2008-07-14 | $11.14 | $25.48 | 2,300 | — | — |
| 2008-07-11 | $11.06 | $25.29 | 300 | — | — |
| 2008-07-10 | $11.25 | $25.73 | 4,300 | — | — |
| 2008-07-09 | $11.30 | $25.84 | 5,700 | — | — |
| 2008-07-08 | $11.30 | $25.84 | 1,200 | — | — |
| 2008-07-07 | $11.33 | $25.91 | 100 | — | — |
| 2008-07-03 | $11.25 | $25.73 | 4,300 | — | — |
| 2008-07-02 | $11.30 | $25.84 | 3,500 | — | — |
| 2008-07-01 | $11.25 | $25.73 | 5,500 | — | — |
| 2008-06-30 | $11.25 | $25.73 | 1,200 | — | — |
| 2008-06-27 | $11.06 | $25.29 | 800 | — | — |
| 2008-06-26 | $11.31 | $25.86 | 4,400 | — | — |
| 2008-06-25 | $11.60 | $26.53 | 1,400 | — | — |
| 2008-06-24 | $11.49 | $26.28 | 200 | — | — |
| 2008-06-23 | $11.98 | $27.40 | 600 | — | — |
| 2008-06-20 | $11.57 | $26.46 | 2,000 | — | — |
| 2008-06-19 | $12.00 | $27.44 | 800 | — | — |
| 2008-06-18 | $11.80 | $26.98 | 1,100 | — | — |
| 2008-06-17 | $12.00 | $27.44 | 1,000 | — | — |
| 2008-06-16 | $12.48 | $28.54 | 2,800 | — | — |
| 2008-06-13 | $12.20 | $27.90 | 2,100 | — | — |
| 2008-06-12 | $12.02 | $27.49 | 3,000 | — | — |
| 2008-06-11 | $11.63 | $26.30 | 1,100 | — | — |
| 2008-06-10 | $11.30 | $25.55 | 300 | — | — |
| 2008-06-09 | $11.61 | $26.25 | 200 | — | — |
| 2008-06-06 | $11.75 | $26.57 | 1,600 | — | — |
| 2008-06-05 | $11.32 | $25.60 | 900 | — | — |
| 2008-06-04 | $11.26 | $25.46 | 1,600 | — | — |
| 2008-06-03 | $11.54 | $26.10 | 800 | — | — |
| 2008-06-02 | $11.55 | $26.12 | 1,300 | — | — |
| 2008-05-30 | $11.50 | $26.00 | 300 | — | — |
| 2008-05-29 | $11.69 | $26.43 | 5,000 | — | — |
| 2008-05-28 | $11.76 | $26.59 | 0 | — | — |
| 2008-05-27 | $11.76 | $26.59 | 1,300 | — | — |
| 2008-05-23 | $11.16 | $25.24 | 3,800 | — | — |
| 2008-05-22 | $12.00 | $27.14 | 1,200 | — | — |
| 2008-05-21 | $11.98 | $27.09 | 500 | — | — |
| 2008-05-20 | $11.25 | $25.44 | 400 | — | — |
| 2008-05-19 | $11.98 | $27.09 | 3,300 | — | — |
| 2008-05-16 | $11.31 | $25.57 | 1,700 | — | — |
| 2008-05-15 | $11.37 | $25.71 | 1,800 | — | — |
| 2008-05-14 | $11.40 | $25.78 | 800 | — | — |
| 2008-05-13 | $11.53 | $26.07 | 1,500 | — | — |
| 2008-05-12 | $11.55 | $26.12 | 500 | — | — |
| 2008-05-09 | $11.99 | $27.11 | 100 | — | — |
| 2008-05-08 | $11.99 | $27.11 | 600 | — | — |
| 2008-05-07 | $11.90 | $26.91 | 0 | — | — |
| 2008-05-06 | $11.90 | $26.91 | 2,300 | — | — |
| 2008-05-05 | $11.85 | $26.80 | 4,400 | — | — |
| 2008-05-02 | $11.55 | $26.12 | 1,800 | — | — |
| 2008-05-01 | $11.15 | $25.21 | 5,900 | — | — |
| 2008-04-30 | $11.15 | $25.21 | 2,700 | — | — |
| 2008-04-29 | $11.15 | $25.21 | 4,200 | — | — |
| 2008-04-28 | $11.25 | $25.44 | 1,800 | — | — |
| 2008-04-25 | $11.47 | $25.94 | 2,900 | — | — |
| 2008-04-24 | $11.15 | $25.21 | 0 | — | — |
| 2008-04-23 | $11.15 | $25.21 | 6,200 | — | — |
| 2008-04-22 | $11.40 | $25.78 | 7,900 | — | — |
| 2008-04-21 | $12.53 | $28.33 | 4,000 | — | — |
| 2008-04-18 | $12.70 | $28.72 | 4,800 | — | — |
| 2008-04-17 | $13.20 | $29.85 | 2,400 | — | — |
| 2008-04-16 | $13.25 | $29.96 | 1,500 | — | — |
| 2008-04-15 | $13.60 | $30.75 | 4,200 | — | — |
| 2008-04-14 | $13.27 | $30.01 | 700 | — | — |
| 2008-04-11 | $13.25 | $29.96 | 0 | — | — |
| 2008-04-10 | $13.25 | $29.96 | 1,100 | — | — |
| 2008-04-09 | $13.40 | $30.30 | 500 | — | — |
| 2008-04-08 | $13.29 | $30.05 | 700 | — | — |
| 2008-04-07 | $13.25 | $29.96 | 2,500 | — | — |
| 2008-04-04 | $13.24 | $29.94 | 400 | — | — |
| 2008-04-03 | $13.27 | $30.01 | 1,700 | — | — |
| 2008-04-02 | $13.89 | $31.41 | 1,000 | — | — |
| 2008-04-01 | $13.50 | $30.53 | 2,900 | — | — |
| 2008-03-31 | $13.48 | $30.48 | 900 | — | — |
| 2008-03-28 | $13.20 | $29.85 | 400 | — | — |
| 2008-03-27 | $13.47 | $30.46 | 1,500 | — | — |
| 2008-03-26 | $13.33 | $30.14 | 1,400 | — | — |
| 2008-03-25 | $14.50 | $32.79 | 7,600 | — | — |
| 2008-03-24 | $13.22 | $29.89 | 600 | — | — |
| 2008-03-20 | $13.00 | $29.40 | 0 | — | — |
| 2008-03-19 | $13.00 | $29.40 | 100 | — | — |
| 2008-03-18 | $13.34 | $30.17 | 700 | — | — |
| 2008-03-17 | $12.80 | $28.65 | 1,000 | — | — |
| 2008-03-14 | $12.86 | $28.78 | 1,300 | — | — |
| 2008-03-13 | $13.00 | $29.10 | 9,700 | — | — |
| 2008-03-12 | $12.46 | $27.89 | 5,300 | — | — |
| 2008-03-11 | $12.46 | $27.89 | 29,500 | — | — |
| 2008-03-10 | $12.87 | $28.81 | 6,700 | — | — |
| 2008-03-07 | $12.75 | $28.54 | 9,300 | — | — |
| 2008-03-06 | $13.44 | $30.08 | 1,900 | — | — |
| 2008-03-05 | $13.50 | $30.22 | 1,800 | — | — |
| 2008-03-04 | $13.49 | $30.19 | 400 | — | — |
| 2008-03-03 | $13.84 | $30.98 | 12,100 | — | — |
| 2008-02-29 | $13.40 | $29.99 | 1,800 | — | — |
| 2008-02-28 | $13.30 | $29.77 | 10,700 | — | — |
| 2008-02-27 | $13.50 | $30.22 | 10,500 | — | — |
| 2008-02-26 | $13.29 | $29.75 | 7,500 | — | — |
| 2008-02-25 | $13.38 | $29.95 | 800 | — | — |
| 2008-02-22 | $13.99 | $31.31 | 700 | — | — |
| 2008-02-21 | $13.74 | $30.75 | 3,100 | — | — |
| 2008-02-20 | $13.85 | $31.00 | 1,800 | — | — |
| 2008-02-19 | $13.97 | $31.27 | 4,300 | — | — |
| 2008-02-15 | $13.80 | $30.89 | 1,900 | — | — |
| 2008-02-14 | $13.95 | $31.22 | 900 | — | — |
| 2008-02-13 | $13.38 | $29.95 | 3,100 | — | — |
| 2008-02-12 | $13.69 | $30.64 | 800 | — | — |
| 2008-02-11 | $14.00 | $31.34 | 3,800 | — | — |
| 2008-02-08 | $13.91 | $31.13 | 800 | — | — |
| 2008-02-07 | $13.50 | $30.22 | 3,500 | — | — |
| 2008-02-06 | $14.18 | $31.74 | 6,100 | — | — |
| 2008-02-05 | $14.05 | $31.45 | 7,600 | — | — |
| 2008-02-04 | $13.84 | $30.98 | 12,200 | — | — |
| 2008-02-01 | $12.98 | $29.05 | 2,300 | — | — |
| 2008-01-31 | $12.86 | $28.78 | 2,800 | — | — |
| 2008-01-30 | $12.50 | $27.98 | 200 | — | — |
| 2008-01-29 | $12.28 | $27.49 | 6,800 | — | — |
| 2008-01-28 | $12.01 | $26.88 | 700 | — | — |
| 2008-01-25 | $12.12 | $27.13 | 5,100 | — | — |
| 2008-01-24 | $12.09 | $27.06 | 900 | — | — |
| 2008-01-23 | $11.38 | $25.47 | 3,100 | — | — |
| 2008-01-22 | $11.40 | $25.52 | 3,400 | — | — |
| 2008-01-18 | $11.38 | $25.47 | 900 | — | — |
| 2008-01-17 | $11.69 | $26.17 | 1,600 | — | — |
| 2008-01-16 | $12.15 | $27.20 | 3,600 | — | — |
| 2008-01-15 | $12.69 | $28.40 | 10,300 | — | — |
| 2008-01-14 | $11.28 | $25.25 | 5,400 | — | — |
| 2008-01-11 | $11.28 | $25.25 | 7,100 | — | — |
| 2008-01-10 | $11.47 | $25.67 | 2,100 | — | — |
| 2008-01-09 | $11.52 | $25.79 | 7,600 | — | — |
| 2008-01-08 | $12.09 | $27.06 | 1,400 | — | — |
| 2008-01-07 | $11.91 | $26.66 | 4,900 | — | — |
| 2008-01-04 | $12.30 | $27.53 | 2,500 | — | — |
| 2008-01-03 | $11.98 | $26.81 | 1,900 | — | — |
| 2008-01-02 | $11.91 | $26.66 | 1,600 | — | — |