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 | $8.21 | $14.40 | 247,300 | — | — |
| 2008-12-30 | $7.75 | $13.59 | 236,900 | — | — |
| 2008-12-29 | $7.66 | $13.43 | 332,100 | — | — |
| 2008-12-26 | $7.86 | $13.78 | 121,100 | — | — |
| 2008-12-24 | $7.60 | $13.33 | 185,400 | — | — |
| 2008-12-23 | $7.72 | $13.54 | 225,200 | — | — |
| 2008-12-22 | $8.07 | $14.15 | 312,700 | — | — |
| 2008-12-19 | $8.55 | $14.99 | 726,000 | — | — |
| 2008-12-18 | $7.89 | $13.84 | 336,600 | — | — |
| 2008-12-17 | $7.89 | $13.84 | 577,100 | — | — |
| 2008-12-16 | $7.82 | $13.71 | 403,200 | — | — |
| 2008-12-15 | $7.19 | $12.61 | 200,900 | — | — |
| 2008-12-12 | $7.65 | $13.41 | 272,800 | — | — |
| 2008-12-11 | $7.24 | $12.70 | 376,200 | — | — |
| 2008-12-10 | $7.60 | $13.33 | 453,800 | — | — |
| 2008-12-09 | $7.53 | $13.10 | 367,200 | — | — |
| 2008-12-08 | $7.65 | $13.31 | 392,700 | — | — |
| 2008-12-05 | $7.09 | $12.33 | 334,600 | — | — |
| 2008-12-04 | $6.72 | $11.69 | 541,400 | — | — |
| 2008-12-03 | $6.80 | $11.83 | 492,500 | — | — |
| 2008-12-02 | $6.59 | $11.46 | 672,000 | — | — |
| 2008-12-01 | $5.97 | $10.39 | 368,200 | — | — |
| 2008-11-28 | $7.02 | $12.21 | 181,800 | — | — |
| 2008-11-26 | $6.87 | $11.95 | 404,000 | — | — |
| 2008-11-25 | $6.27 | $10.91 | 360,100 | — | — |
| 2008-11-24 | $6.02 | $10.47 | 554,400 | — | — |
| 2008-11-21 | $5.55 | $9.65 | 570,200 | — | — |
| 2008-11-20 | $5.46 | $9.50 | 558,500 | — | — |
| 2008-11-19 | $6.01 | $10.46 | 463,300 | — | — |
| 2008-11-18 | $6.68 | $11.62 | 360,400 | — | — |
| 2008-11-17 | $6.86 | $11.93 | 307,800 | — | — |
| 2008-11-14 | $6.84 | $11.90 | 299,500 | — | — |
| 2008-11-13 | $7.61 | $13.24 | 611,300 | — | — |
| 2008-11-12 | $6.86 | $11.93 | 323,000 | — | — |
| 2008-11-11 | $7.62 | $13.26 | 283,800 | — | — |
| 2008-11-10 | $7.83 | $13.62 | 352,100 | — | — |
| 2008-11-07 | $7.99 | $13.90 | 370,400 | — | — |
| 2008-11-06 | $8.21 | $14.28 | 369,100 | — | — |
| 2008-11-05 | $8.80 | $15.31 | 514,600 | — | — |
| 2008-11-04 | $8.54 | $14.86 | 247,800 | — | — |
| 2008-11-03 | $8.27 | $14.39 | 346,900 | — | — |
| 2008-10-31 | $8.51 | $14.80 | 423,300 | — | — |
| 2008-10-30 | $7.96 | $13.85 | 353,100 | — | — |
| 2008-10-29 | $7.66 | $13.33 | 373,200 | — | — |
| 2008-10-28 | $7.19 | $12.51 | 307,300 | — | — |
| 2008-10-27 | $6.50 | $11.31 | 389,000 | — | — |
| 2008-10-24 | $6.96 | $12.11 | 339,700 | — | — |
| 2008-10-23 | $7.32 | $12.73 | 470,700 | — | — |
| 2008-10-22 | $7.71 | $13.41 | 284,400 | — | — |
| 2008-10-21 | $8.21 | $14.28 | 247,000 | — | — |
| 2008-10-20 | $8.80 | $15.31 | 342,900 | — | — |
| 2008-10-17 | $8.51 | $14.80 | 676,300 | — | — |
| 2008-10-16 | $8.82 | $15.34 | 1,228,100 | — | — |
| 2008-10-15 | $8.78 | $15.27 | 534,500 | — | — |
| 2008-10-14 | $9.89 | $17.20 | 688,500 | — | — |
| 2008-10-13 | $9.76 | $16.98 | 216,800 | — | — |
| 2008-10-10 | $9.58 | $16.67 | 670,600 | — | — |
| 2008-10-09 | $9.18 | $15.97 | 462,700 | — | — |
| 2008-10-08 | $10.20 | $17.74 | 619,600 | — | — |
| 2008-10-07 | $10.30 | $17.92 | 382,600 | — | — |
| 2008-10-06 | $10.97 | $19.08 | 635,500 | — | — |
| 2008-10-03 | $10.92 | $19.00 | 478,900 | — | — |
| 2008-10-02 | $11.19 | $19.47 | 577,000 | — | — |
| 2008-10-01 | $12.11 | $21.07 | 1,182,900 | — | — |
| 2008-09-30 | $13.70 | $23.83 | 414,400 | — | — |
| 2008-09-29 | $12.79 | $22.25 | 344,900 | — | — |
| 2008-09-26 | $13.92 | $24.22 | 268,900 | — | — |
| 2008-09-25 | $13.90 | $24.18 | 477,300 | — | — |
| 2008-09-24 | $13.99 | $24.34 | 675,800 | — | — |
| 2008-09-23 | $14.23 | $24.75 | 939,900 | — | — |
| 2008-09-22 | $14.90 | $25.92 | 662,400 | — | — |
| 2008-09-19 | $15.46 | $26.89 | 1,545,200 | — | — |
| 2008-09-18 | $15.02 | $26.13 | 981,000 | — | — |
| 2008-09-17 | $14.94 | $25.99 | 579,700 | — | — |
| 2008-09-16 | $15.72 | $27.35 | 684,000 | — | — |
| 2008-09-15 | $14.93 | $25.97 | 575,700 | — | — |
| 2008-09-12 | $15.71 | $27.33 | 322,800 | — | — |
| 2008-09-11 | $15.20 | $26.44 | 403,300 | — | — |
| 2008-09-10 | $15.18 | $26.41 | 520,800 | — | — |
| 2008-09-09 | $15.04 | $26.06 | 424,500 | — | — |
| 2008-09-08 | $15.31 | $26.53 | 957,900 | — | — |
| 2008-09-05 | $15.31 | $26.53 | 392,800 | — | — |
| 2008-09-04 | $15.65 | $27.12 | 387,000 | — | — |
| 2008-09-03 | $16.33 | $28.29 | 461,000 | — | — |
| 2008-09-02 | $15.93 | $27.60 | 659,400 | — | — |
| 2008-08-29 | $16.03 | $27.77 | 272,300 | — | — |
| 2008-08-28 | $16.25 | $28.16 | 297,400 | — | — |
| 2008-08-27 | $15.95 | $27.64 | 357,000 | — | — |
| 2008-08-26 | $15.27 | $26.46 | 199,900 | — | — |
| 2008-08-25 | $15.21 | $26.35 | 255,300 | — | — |
| 2008-08-22 | $15.35 | $26.60 | 387,500 | — | — |
| 2008-08-21 | $15.34 | $26.58 | 205,600 | — | — |
| 2008-08-20 | $15.60 | $27.03 | 237,100 | — | — |
| 2008-08-19 | $15.70 | $27.20 | 403,500 | — | — |
| 2008-08-18 | $15.81 | $27.39 | 376,100 | — | — |
| 2008-08-15 | $15.98 | $27.69 | 367,700 | — | — |
| 2008-08-14 | $15.96 | $27.65 | 263,800 | — | — |
| 2008-08-13 | $15.81 | $27.39 | 266,700 | — | — |
| 2008-08-12 | $15.66 | $27.13 | 356,200 | — | — |
| 2008-08-11 | $15.57 | $26.98 | 597,500 | — | — |
| 2008-08-08 | $14.96 | $25.92 | 517,500 | — | — |
| 2008-08-07 | $14.49 | $25.11 | 485,200 | — | — |
| 2008-08-06 | $14.92 | $25.85 | 349,400 | — | — |
| 2008-08-05 | $14.80 | $25.64 | 571,800 | — | — |
| 2008-08-04 | $14.30 | $24.78 | 623,400 | — | — |
| 2008-08-01 | $14.04 | $24.33 | 610,700 | — | — |
| 2008-07-31 | $14.37 | $24.90 | 598,700 | — | — |
| 2008-07-30 | $14.69 | $25.45 | 1,109,300 | — | — |
| 2008-07-29 | $13.96 | $24.19 | 731,400 | — | — |
| 2008-07-28 | $13.60 | $23.56 | 942,200 | — | — |
| 2008-07-25 | $13.16 | $22.80 | 1,077,300 | — | — |
| 2008-07-24 | $12.74 | $22.07 | 449,600 | — | — |
| 2008-07-23 | $12.80 | $22.18 | 319,100 | — | — |
| 2008-07-22 | $12.96 | $22.46 | 312,400 | — | — |
| 2008-07-21 | $12.10 | $20.97 | 267,200 | — | — |
| 2008-07-18 | $12.23 | $21.19 | 300,600 | — | — |
| 2008-07-17 | $12.69 | $21.99 | 220,300 | — | — |
| 2008-07-16 | $12.29 | $21.29 | 231,000 | — | — |
| 2008-07-15 | $11.49 | $19.91 | 258,900 | — | — |
| 2008-07-14 | $11.19 | $19.39 | 264,800 | — | — |
| 2008-07-11 | $11.46 | $19.86 | 488,900 | — | — |
| 2008-07-10 | $11.75 | $20.36 | 493,200 | — | — |
| 2008-07-09 | $11.82 | $20.48 | 901,900 | — | — |
| 2008-07-08 | $13.16 | $22.80 | 743,500 | — | — |
| 2008-07-07 | $11.91 | $20.64 | 296,600 | — | — |
| 2008-07-03 | $11.79 | $20.43 | 209,900 | — | — |
| 2008-07-02 | $11.79 | $20.43 | 528,600 | — | — |
| 2008-07-01 | $11.88 | $20.58 | 342,700 | — | — |
| 2008-06-30 | $12.00 | $20.79 | 449,100 | — | — |
| 2008-06-27 | $12.26 | $21.24 | 1,118,000 | — | — |
| 2008-06-26 | $12.22 | $21.17 | 1,070,700 | — | — |
| 2008-06-25 | $14.01 | $24.27 | 184,100 | — | — |
| 2008-06-24 | $13.90 | $24.08 | 222,300 | — | — |
| 2008-06-23 | $13.76 | $23.84 | 129,100 | — | — |
| 2008-06-20 | $13.93 | $24.14 | 504,500 | — | — |
| 2008-06-19 | $14.40 | $24.95 | 319,300 | — | — |
| 2008-06-18 | $13.72 | $23.77 | 272,400 | — | — |
| 2008-06-17 | $13.64 | $23.63 | 241,700 | — | — |
| 2008-06-16 | $13.79 | $23.89 | 147,200 | — | — |
| 2008-06-13 | $13.56 | $23.50 | 175,600 | — | — |
| 2008-06-12 | $13.44 | $23.29 | 217,900 | — | — |
| 2008-06-11 | $13.31 | $23.06 | 464,700 | — | — |
| 2008-06-10 | $13.76 | $23.74 | 223,900 | — | — |
| 2008-06-09 | $13.65 | $23.55 | 237,300 | — | — |
| 2008-06-06 | $13.63 | $23.51 | 360,500 | — | — |
| 2008-06-05 | $13.76 | $23.74 | 364,100 | — | — |
| 2008-06-04 | $13.20 | $22.77 | 157,500 | — | — |
| 2008-06-03 | $13.03 | $22.48 | 169,100 | — | — |
| 2008-06-02 | $12.97 | $22.37 | 129,000 | — | — |
| 2008-05-30 | $13.48 | $23.25 | 271,400 | — | — |
| 2008-05-29 | $13.36 | $23.05 | 181,100 | — | — |
| 2008-05-28 | $13.17 | $22.72 | 214,800 | — | — |
| 2008-05-27 | $12.96 | $22.36 | 181,800 | — | — |
| 2008-05-23 | $12.68 | $21.87 | 394,700 | — | — |
| 2008-05-22 | $13.06 | $22.53 | 194,600 | — | — |
| 2008-05-21 | $13.13 | $22.65 | 182,300 | — | — |
| 2008-05-20 | $13.24 | $22.84 | 175,300 | — | — |
| 2008-05-19 | $13.21 | $22.79 | 278,000 | — | — |
| 2008-05-16 | $13.48 | $23.25 | 167,200 | — | — |
| 2008-05-15 | $13.77 | $23.75 | 90,400 | — | — |
| 2008-05-14 | $13.71 | $23.65 | 192,700 | — | — |
| 2008-05-13 | $13.54 | $23.36 | 207,900 | — | — |
| 2008-05-12 | $13.57 | $23.41 | 266,400 | — | — |
| 2008-05-09 | $13.30 | $22.94 | 156,100 | — | — |
| 2008-05-08 | $13.25 | $22.86 | 161,800 | — | — |
| 2008-05-07 | $13.09 | $22.58 | 207,200 | — | — |
| 2008-05-06 | $13.46 | $23.22 | 319,200 | — | — |
| 2008-05-05 | $13.12 | $22.63 | 570,200 | — | — |
| 2008-05-02 | $12.93 | $22.31 | 884,900 | — | — |
| 2008-05-01 | $14.21 | $24.51 | 246,800 | — | — |
| 2008-04-30 | $13.88 | $23.94 | 203,600 | — | — |
| 2008-04-29 | $14.03 | $24.20 | 213,400 | — | — |
| 2008-04-28 | $14.11 | $24.34 | 266,800 | — | — |
| 2008-04-25 | $14.13 | $24.38 | 153,000 | — | — |
| 2008-04-24 | $14.04 | $24.22 | 216,600 | — | — |
| 2008-04-23 | $13.81 | $23.82 | 167,800 | — | — |
| 2008-04-22 | $13.85 | $23.89 | 204,600 | — | — |
| 2008-04-21 | $14.22 | $24.53 | 151,600 | — | — |
| 2008-04-18 | $14.34 | $24.74 | 353,200 | — | — |
| 2008-04-17 | $13.81 | $23.82 | 130,800 | — | — |
| 2008-04-16 | $13.88 | $23.94 | 298,800 | — | — |
| 2008-04-15 | $13.58 | $23.43 | 206,000 | — | — |
| 2008-04-14 | $13.20 | $22.77 | 136,000 | — | — |
| 2008-04-11 | $13.16 | $22.70 | 210,400 | — | — |
| 2008-04-10 | $13.57 | $23.41 | 133,000 | — | — |
| 2008-04-09 | $13.23 | $22.82 | 210,900 | — | — |
| 2008-04-08 | $13.69 | $23.62 | 256,400 | — | — |
| 2008-04-07 | $13.57 | $23.41 | 549,400 | — | — |
| 2008-04-04 | $14.33 | $24.72 | 207,700 | — | — |
| 2008-04-03 | $14.36 | $24.77 | 239,500 | — | — |
| 2008-04-02 | $14.52 | $25.05 | 217,400 | — | — |
| 2008-04-01 | $14.43 | $24.89 | 384,400 | — | — |
| 2008-03-31 | $13.96 | $24.08 | 229,000 | — | — |
| 2008-03-28 | $13.85 | $23.89 | 356,200 | — | — |
| 2008-03-27 | $13.39 | $23.10 | 558,100 | — | — |
| 2008-03-26 | $14.35 | $24.76 | 340,100 | — | — |
| 2008-03-25 | $13.91 | $24.00 | 191,800 | — | — |
| 2008-03-24 | $13.62 | $23.50 | 304,300 | — | — |
| 2008-03-20 | $13.00 | $22.43 | 991,000 | — | — |
| 2008-03-19 | $12.90 | $22.25 | 456,800 | — | — |
| 2008-03-18 | $13.37 | $23.06 | 364,600 | — | — |
| 2008-03-17 | $12.43 | $21.44 | 325,000 | — | — |
| 2008-03-14 | $12.29 | $21.20 | 391,500 | — | — |
| 2008-03-13 | $12.71 | $21.93 | 246,700 | — | — |
| 2008-03-12 | $12.39 | $21.37 | 340,500 | — | — |
| 2008-03-11 | $12.59 | $21.62 | 383,300 | — | — |
| 2008-03-10 | $11.90 | $20.43 | 358,700 | — | — |
| 2008-03-07 | $11.88 | $20.40 | 344,100 | — | — |
| 2008-03-06 | $11.58 | $19.88 | 256,100 | — | — |
| 2008-03-05 | $11.96 | $20.53 | 362,700 | — | — |
| 2008-03-04 | $12.13 | $20.83 | 341,700 | — | — |
| 2008-03-03 | $12.08 | $20.74 | 336,800 | — | — |
| 2008-02-29 | $12.07 | $20.72 | 549,400 | — | — |
| 2008-02-28 | $12.38 | $21.26 | 877,900 | — | — |
| 2008-02-27 | $12.50 | $21.46 | 1,724,300 | — | — |
| 2008-02-26 | $11.00 | $18.89 | 502,400 | — | — |
| 2008-02-25 | $11.11 | $19.07 | 639,500 | — | — |
| 2008-02-22 | $10.59 | $18.18 | 206,800 | — | — |
| 2008-02-21 | $10.77 | $18.49 | 177,500 | — | — |
| 2008-02-20 | $10.99 | $18.87 | 246,100 | — | — |
| 2008-02-19 | $10.99 | $18.87 | 145,100 | — | — |
| 2008-02-15 | $11.07 | $19.01 | 167,200 | — | — |
| 2008-02-14 | $11.12 | $19.09 | 331,800 | — | — |
| 2008-02-13 | $11.30 | $19.40 | 322,100 | — | — |
| 2008-02-12 | $11.13 | $19.11 | 261,900 | — | — |
| 2008-02-11 | $10.85 | $18.63 | 268,300 | — | — |
| 2008-02-08 | $10.77 | $18.49 | 224,600 | — | — |
| 2008-02-07 | $10.68 | $18.34 | 315,200 | — | — |
| 2008-02-06 | $10.61 | $18.22 | 440,900 | — | — |
| 2008-02-05 | $10.71 | $18.39 | 438,000 | — | — |
| 2008-02-04 | $11.30 | $19.40 | 295,100 | — | — |
| 2008-02-01 | $11.42 | $19.61 | 344,900 | — | — |
| 2008-01-31 | $11.59 | $19.90 | 335,500 | — | — |
| 2008-01-30 | $11.09 | $19.04 | 322,600 | — | — |
| 2008-01-29 | $11.19 | $19.21 | 247,300 | — | — |
| 2008-01-28 | $11.07 | $19.01 | 431,500 | — | — |
| 2008-01-25 | $10.75 | $18.46 | 959,800 | — | — |
| 2008-01-24 | $10.18 | $17.48 | 321,800 | — | — |
| 2008-01-23 | $10.66 | $18.30 | 531,900 | — | — |
| 2008-01-22 | $9.89 | $16.98 | 553,700 | — | — |
| 2008-01-18 | $9.58 | $16.45 | 620,400 | — | — |
| 2008-01-17 | $9.41 | $16.16 | 290,400 | — | — |
| 2008-01-16 | $9.76 | $16.76 | 358,100 | — | — |
| 2008-01-15 | $9.71 | $16.67 | 193,600 | — | — |
| 2008-01-14 | $10.01 | $17.19 | 209,800 | — | — |
| 2008-01-11 | $9.84 | $16.89 | 288,500 | — | — |
| 2008-01-10 | $10.00 | $17.17 | 368,300 | — | — |
| 2008-01-09 | $10.05 | $17.25 | 421,900 | — | — |
| 2008-01-08 | $10.00 | $17.17 | 422,900 | — | — |
| 2008-01-07 | $10.21 | $17.53 | 425,100 | — | — |
| 2008-01-04 | $10.16 | $17.44 | 477,900 | — | — |
| 2008-01-03 | $10.84 | $18.61 | 421,700 | — | — |
| 2008-01-02 | $10.95 | $18.80 | 391,700 | — | — |