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
- 1985-04-24 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 | $4.89 | $5.06 | 76,600 | — | — |
| 2008-12-30 | $5.06 | $5.23 | 121,200 | — | — |
| 2008-12-29 | $4.32 | $4.47 | 87,600 | — | — |
| 2008-12-26 | $4.18 | $4.32 | 24,700 | — | — |
| 2008-12-24 | $4.23 | $4.38 | 35,600 | — | — |
| 2008-12-23 | $4.28 | $4.43 | 35,000 | — | — |
| 2008-12-22 | $4.32 | $4.47 | 77,400 | — | — |
| 2008-12-19 | $4.40 | $4.55 | 134,600 | — | — |
| 2008-12-18 | $4.62 | $4.78 | 84,200 | — | — |
| 2008-12-17 | $5.10 | $5.28 | 80,800 | — | — |
| 2008-12-16 | $5.20 | $5.38 | 89,700 | — | — |
| 2008-12-15 | $4.68 | $4.84 | 35,300 | — | — |
| 2008-12-12 | $4.92 | $5.09 | 50,800 | — | — |
| 2008-12-11 | $4.70 | $4.86 | 88,700 | — | — |
| 2008-12-10 | $5.03 | $5.20 | 77,700 | — | — |
| 2008-12-09 | $5.18 | $5.36 | 83,100 | — | — |
| 2008-12-08 | $5.58 | $5.77 | 74,200 | — | — |
| 2008-12-05 | $5.15 | $5.33 | 127,200 | — | — |
| 2008-12-04 | $4.74 | $4.90 | 89,900 | — | — |
| 2008-12-03 | $4.91 | $5.08 | 146,200 | — | — |
| 2008-12-02 | $4.90 | $5.07 | 76,100 | — | — |
| 2008-12-01 | $4.40 | $4.55 | 127,100 | — | — |
| 2008-11-28 | $5.01 | $5.18 | 48,300 | — | — |
| 2008-11-26 | $4.74 | $4.90 | 141,800 | — | — |
| 2008-11-25 | $3.80 | $3.91 | 69,800 | — | — |
| 2008-11-24 | $4.02 | $4.14 | 129,700 | — | — |
| 2008-11-21 | $3.26 | $3.35 | 149,700 | — | — |
| 2008-11-20 | $2.92 | $3.00 | 107,300 | — | — |
| 2008-11-19 | $3.39 | $3.49 | 69,600 | — | — |
| 2008-11-18 | $3.85 | $3.96 | 60,800 | — | — |
| 2008-11-17 | $3.76 | $3.87 | 38,900 | — | — |
| 2008-11-14 | $4.22 | $4.34 | 66,400 | — | — |
| 2008-11-13 | $4.56 | $4.69 | 166,300 | — | — |
| 2008-11-12 | $3.82 | $3.93 | 196,100 | — | — |
| 2008-11-11 | $4.36 | $4.49 | 148,300 | — | — |
| 2008-11-10 | $4.63 | $4.76 | 179,500 | — | — |
| 2008-11-07 | $5.62 | $5.78 | 263,900 | — | — |
| 2008-11-06 | $6.15 | $6.33 | 59,500 | — | — |
| 2008-11-05 | $6.35 | $6.53 | 107,900 | — | — |
| 2008-11-04 | $7.21 | $7.42 | 206,700 | — | — |
| 2008-11-03 | $7.16 | $7.37 | 58,100 | — | — |
| 2008-10-31 | $7.21 | $7.42 | 116,700 | — | — |
| 2008-10-30 | $7.22 | $7.43 | 63,200 | — | — |
| 2008-10-29 | $6.91 | $7.09 | 86,800 | — | — |
| 2008-10-28 | $7.30 | $7.49 | 144,400 | — | — |
| 2008-10-27 | $6.95 | $7.13 | 131,200 | — | — |
| 2008-10-24 | $7.52 | $7.71 | 94,500 | — | — |
| 2008-10-23 | $7.59 | $7.79 | 108,700 | — | — |
| 2008-10-22 | $8.59 | $8.81 | 244,400 | — | — |
| 2008-10-21 | $8.51 | $8.73 | 141,400 | — | — |
| 2008-10-20 | $8.88 | $9.11 | 201,800 | — | — |
| 2008-10-17 | $7.76 | $7.96 | 150,400 | — | — |
| 2008-10-16 | $7.95 | $8.16 | 163,800 | — | — |
| 2008-10-15 | $6.75 | $6.92 | 69,100 | — | — |
| 2008-10-14 | $6.75 | $6.92 | 133,200 | — | — |
| 2008-10-13 | $7.21 | $7.40 | 176,300 | — | — |
| 2008-10-10 | $5.81 | $5.96 | 293,400 | — | — |
| 2008-10-09 | $4.66 | $4.78 | 168,400 | — | — |
| 2008-10-08 | $6.29 | $6.45 | 159,500 | — | — |
| 2008-10-07 | $6.60 | $6.77 | 101,200 | — | — |
| 2008-10-06 | $7.17 | $7.36 | 139,500 | — | — |
| 2008-10-03 | $8.10 | $8.31 | 105,800 | — | — |
| 2008-10-02 | $8.54 | $8.76 | 108,100 | — | — |
| 2008-10-01 | $8.99 | $9.20 | 112,200 | — | — |
| 2008-09-30 | $10.05 | $10.29 | 96,700 | — | — |
| 2008-09-29 | $8.25 | $8.44 | 28,800 | — | — |
| 2008-09-26 | $9.87 | $10.10 | 46,200 | — | — |
| 2008-09-25 | $10.05 | $10.29 | 100,700 | — | — |
| 2008-09-24 | $9.56 | $9.79 | 96,900 | — | — |
| 2008-09-23 | $9.30 | $9.52 | 111,000 | — | — |
| 2008-09-22 | $9.28 | $9.50 | 156,600 | — | — |
| 2008-09-19 | $10.70 | $10.95 | 400,100 | — | — |
| 2008-09-18 | $8.36 | $8.56 | 584,400 | — | — |
| 2008-09-17 | $7.99 | $8.18 | 233,800 | — | — |
| 2008-09-16 | $8.32 | $8.52 | 401,000 | — | — |
| 2008-09-15 | $8.57 | $8.77 | 235,100 | — | — |
| 2008-09-12 | $9.69 | $9.92 | 185,400 | — | — |
| 2008-09-11 | $9.67 | $9.90 | 407,600 | — | — |
| 2008-09-10 | $10.51 | $10.76 | 323,300 | — | — |
| 2008-09-09 | $11.48 | $11.75 | 163,500 | — | — |
| 2008-09-08 | $13.16 | $13.47 | 80,300 | — | — |
| 2008-09-05 | $13.20 | $13.51 | 106,900 | — | — |
| 2008-09-04 | $13.24 | $13.55 | 80,600 | — | — |
| 2008-09-03 | $13.93 | $14.24 | 47,900 | — | — |
| 2008-09-02 | $13.90 | $14.21 | 64,200 | — | — |
| 2008-08-29 | $14.15 | $14.46 | 41,100 | — | — |
| 2008-08-28 | $14.38 | $14.70 | 57,000 | — | — |
| 2008-08-27 | $14.08 | $14.39 | 44,300 | — | — |
| 2008-08-26 | $14.07 | $14.38 | 126,800 | — | — |
| 2008-08-25 | $13.56 | $13.86 | 65,400 | — | — |
| 2008-08-22 | $14.08 | $14.39 | 98,900 | — | — |
| 2008-08-21 | $13.72 | $14.02 | 108,900 | — | — |
| 2008-08-20 | $13.48 | $13.78 | 127,500 | — | — |
| 2008-08-19 | $12.92 | $13.21 | 72,300 | — | — |
| 2008-08-18 | $13.33 | $13.63 | 216,100 | — | — |
| 2008-08-15 | $12.82 | $13.10 | 92,200 | — | — |
| 2008-08-14 | $13.04 | $13.33 | 43,700 | — | — |
| 2008-08-13 | $12.98 | $13.27 | 123,100 | — | — |
| 2008-08-12 | $13.19 | $13.48 | 75,000 | — | — |
| 2008-08-11 | $13.24 | $13.53 | 138,100 | — | — |
| 2008-08-08 | $13.06 | $13.35 | 189,800 | — | — |
| 2008-08-07 | $12.95 | $13.24 | 194,900 | — | — |
| 2008-08-06 | $13.20 | $13.49 | 184,900 | — | — |
| 2008-08-05 | $13.86 | $14.17 | 118,800 | — | — |
| 2008-08-04 | $14.20 | $14.51 | 85,700 | — | — |
| 2008-08-01 | $14.98 | $15.31 | 54,400 | — | — |
| 2008-07-31 | $14.99 | $15.32 | 107,300 | — | — |
| 2008-07-30 | $15.20 | $15.52 | 115,600 | — | — |
| 2008-07-29 | $15.06 | $15.37 | 100,000 | — | — |
| 2008-07-28 | $14.36 | $14.66 | 108,500 | — | — |
| 2008-07-25 | $14.74 | $15.05 | 93,900 | — | — |
| 2008-07-24 | $14.37 | $14.67 | 111,900 | — | — |
| 2008-07-23 | $15.07 | $15.38 | 126,700 | — | — |
| 2008-07-22 | $15.24 | $15.56 | 236,100 | — | — |
| 2008-07-21 | $14.49 | $14.79 | 185,600 | — | — |
| 2008-07-18 | $13.90 | $14.19 | 159,700 | — | — |
| 2008-07-17 | $14.38 | $14.68 | 113,200 | — | — |
| 2008-07-16 | $13.80 | $14.09 | 216,200 | — | — |
| 2008-07-15 | $13.41 | $13.69 | 98,600 | — | — |
| 2008-07-14 | $13.75 | $14.04 | 65,500 | — | — |
| 2008-07-11 | $13.84 | $14.13 | 98,600 | — | — |
| 2008-07-10 | $13.87 | $14.16 | 108,800 | — | — |
| 2008-07-09 | $14.00 | $14.29 | 234,500 | — | — |
| 2008-07-08 | $13.70 | $13.98 | 441,000 | — | — |
| 2008-07-07 | $13.85 | $14.14 | 271,600 | — | — |
| 2008-07-03 | $14.61 | $14.91 | 213,900 | — | — |
| 2008-07-02 | $15.79 | $16.12 | 213,500 | — | — |
| 2008-07-01 | $16.73 | $17.06 | 100,300 | — | — |
| 2008-06-30 | $16.75 | $17.08 | 169,400 | — | — |
| 2008-06-27 | $17.69 | $18.04 | 391,800 | — | — |
| 2008-06-26 | $18.05 | $18.40 | 345,600 | — | — |
| 2008-06-25 | $17.74 | $18.09 | 284,100 | — | — |
| 2008-06-24 | $18.30 | $18.66 | 289,000 | — | — |
| 2008-06-23 | $18.10 | $18.45 | 297,000 | — | — |
| 2008-06-20 | $19.12 | $19.49 | 423,200 | — | — |
| 2008-06-19 | $18.75 | $19.12 | 560,800 | — | — |
| 2008-06-18 | $18.28 | $18.64 | 460,900 | — | — |
| 2008-06-17 | $17.12 | $17.46 | 590,000 | — | — |
| 2008-06-16 | $16.05 | $16.36 | 74,600 | — | — |
| 2008-06-13 | $15.60 | $15.91 | 89,700 | — | — |
| 2008-06-12 | $14.85 | $15.14 | 89,300 | — | — |
| 2008-06-11 | $14.68 | $14.97 | 184,400 | — | — |
| 2008-06-10 | $15.76 | $16.07 | 235,000 | — | — |
| 2008-06-09 | $16.42 | $16.74 | 362,500 | — | — |
| 2008-06-06 | $15.48 | $15.78 | 159,200 | — | — |
| 2008-06-05 | $15.29 | $15.59 | 149,200 | — | — |
| 2008-06-04 | $14.58 | $14.87 | 113,100 | — | — |
| 2008-06-03 | $14.49 | $14.77 | 98,200 | — | — |
| 2008-06-02 | $14.63 | $14.92 | 136,000 | — | — |
| 2008-05-30 | $15.10 | $15.40 | 400,600 | — | — |
| 2008-05-29 | $14.61 | $14.90 | 350,900 | — | — |
| 2008-05-28 | $14.97 | $15.24 | 419,200 | — | — |
| 2008-05-27 | $12.99 | $13.23 | 164,900 | — | — |
| 2008-05-23 | $12.70 | $12.93 | 125,200 | — | — |
| 2008-05-22 | $12.61 | $12.84 | 183,000 | — | — |
| 2008-05-21 | $12.65 | $12.88 | 339,200 | — | — |
| 2008-05-20 | $12.71 | $12.94 | 187,600 | — | — |
| 2008-05-19 | $12.65 | $12.88 | 135,600 | — | — |
| 2008-05-16 | $12.75 | $12.98 | 137,400 | — | — |
| 2008-05-15 | $12.87 | $13.10 | 125,500 | — | — |
| 2008-05-14 | $12.71 | $12.94 | 90,100 | — | — |
| 2008-05-13 | $12.80 | $13.03 | 51,000 | — | — |
| 2008-05-12 | $12.89 | $13.12 | 85,300 | — | — |
| 2008-05-09 | $12.78 | $13.01 | 229,600 | — | — |
| 2008-05-08 | $13.63 | $13.88 | 113,200 | — | — |
| 2008-05-07 | $13.21 | $13.45 | 112,900 | — | — |
| 2008-05-06 | $13.93 | $14.18 | 124,500 | — | — |
| 2008-05-05 | $13.54 | $13.79 | 103,100 | — | — |
| 2008-05-02 | $13.36 | $13.60 | 108,900 | — | — |
| 2008-05-01 | $13.75 | $14.00 | 134,800 | — | — |
| 2008-04-30 | $12.97 | $13.19 | 105,100 | — | — |
| 2008-04-29 | $13.15 | $13.37 | 70,500 | — | — |
| 2008-04-28 | $13.33 | $13.55 | 72,600 | — | — |
| 2008-04-25 | $13.25 | $13.47 | 67,900 | — | — |
| 2008-04-24 | $13.33 | $13.55 | 90,400 | — | — |
| 2008-04-23 | $13.13 | $13.35 | 84,800 | — | — |
| 2008-04-22 | $12.61 | $12.82 | 104,500 | — | — |
| 2008-04-21 | $12.88 | $13.09 | 72,300 | — | — |
| 2008-04-18 | $13.08 | $13.30 | 130,400 | — | — |
| 2008-04-17 | $12.50 | $12.71 | 228,300 | — | — |
| 2008-04-16 | $13.13 | $13.35 | 76,100 | — | — |
| 2008-04-15 | $12.73 | $12.94 | 61,200 | — | — |
| 2008-04-14 | $12.65 | $12.86 | 98,000 | — | — |
| 2008-04-11 | $13.01 | $13.23 | 110,400 | — | — |
| 2008-04-10 | $13.39 | $13.61 | 67,400 | — | — |
| 2008-04-09 | $13.33 | $13.55 | 130,600 | — | — |
| 2008-04-08 | $13.57 | $13.80 | 68,000 | — | — |
| 2008-04-07 | $13.65 | $13.88 | 81,200 | — | — |
| 2008-04-04 | $13.60 | $13.83 | 95,900 | — | — |
| 2008-04-03 | $13.90 | $14.13 | 57,000 | — | — |
| 2008-04-02 | $14.32 | $14.54 | 55,200 | — | — |
| 2008-04-01 | $14.12 | $14.33 | 75,500 | — | — |
| 2008-03-31 | $13.54 | $13.75 | 74,500 | — | — |
| 2008-03-28 | $13.86 | $14.07 | 47,300 | — | — |
| 2008-03-27 | $14.22 | $14.44 | 54,700 | — | — |
| 2008-03-26 | $14.55 | $14.77 | 41,400 | — | — |
| 2008-03-25 | $14.99 | $15.22 | 74,000 | — | — |
| 2008-03-24 | $14.62 | $14.84 | 143,700 | — | — |
| 2008-03-20 | $14.05 | $14.26 | 342,000 | — | — |
| 2008-03-19 | $12.87 | $13.07 | 166,100 | — | — |
| 2008-03-18 | $13.24 | $13.44 | 199,700 | — | — |
| 2008-03-17 | $12.59 | $12.78 | 324,000 | — | — |
| 2008-03-14 | $14.01 | $14.22 | 141,300 | — | — |
| 2008-03-13 | $14.51 | $14.73 | 129,700 | — | — |
| 2008-03-12 | $14.15 | $14.37 | 175,000 | — | — |
| 2008-03-11 | $13.69 | $13.90 | 405,300 | — | — |
| 2008-03-10 | $13.34 | $13.54 | 222,000 | — | — |
| 2008-03-07 | $14.84 | $15.07 | 186,200 | — | — |
| 2008-03-06 | $15.15 | $15.38 | 256,500 | — | — |
| 2008-03-05 | $16.41 | $16.66 | 130,000 | — | — |
| 2008-03-04 | $16.53 | $16.78 | 172,200 | — | — |
| 2008-03-03 | $16.94 | $17.20 | 92,300 | — | — |
| 2008-02-29 | $16.85 | $17.11 | 94,900 | — | — |
| 2008-02-28 | $16.96 | $17.22 | 52,600 | — | — |
| 2008-02-27 | $17.05 | $17.29 | 110,400 | — | — |
| 2008-02-26 | $17.07 | $17.31 | 69,500 | — | — |
| 2008-02-25 | $17.17 | $17.41 | 86,600 | — | — |
| 2008-02-22 | $17.03 | $17.27 | 89,900 | — | — |
| 2008-02-21 | $16.92 | $17.16 | 121,200 | — | — |
| 2008-02-20 | $17.10 | $17.34 | 111,400 | — | — |
| 2008-02-19 | $17.01 | $17.25 | 86,900 | — | — |
| 2008-02-15 | $17.39 | $17.63 | 134,400 | — | — |
| 2008-02-14 | $16.99 | $17.23 | 280,900 | — | — |
| 2008-02-13 | $17.06 | $17.30 | 64,100 | — | — |
| 2008-02-12 | $16.99 | $17.23 | 283,300 | — | — |
| 2008-02-11 | $16.98 | $17.22 | 174,000 | — | — |
| 2008-02-08 | $17.45 | $17.69 | 160,200 | — | — |
| 2008-02-07 | $16.70 | $16.93 | 246,700 | — | — |
| 2008-02-06 | $17.04 | $17.28 | 105,200 | — | — |
| 2008-02-05 | $17.03 | $17.27 | 135,100 | — | — |
| 2008-02-04 | $17.32 | $17.56 | 107,300 | — | — |
| 2008-02-01 | $17.47 | $17.72 | 104,200 | — | — |
| 2008-01-31 | $17.08 | $17.32 | 139,100 | — | — |
| 2008-01-30 | $16.95 | $17.17 | 175,900 | — | — |
| 2008-01-29 | $17.36 | $17.58 | 108,500 | — | — |
| 2008-01-28 | $17.19 | $17.41 | 211,200 | — | — |
| 2008-01-25 | $16.93 | $17.15 | 146,700 | — | — |
| 2008-01-24 | $16.75 | $16.97 | 99,900 | — | — |
| 2008-01-23 | $16.47 | $16.68 | 447,300 | — | — |
| 2008-01-22 | $16.09 | $16.30 | 259,100 | — | — |
| 2008-01-18 | $16.57 | $16.78 | 197,000 | — | — |
| 2008-01-17 | $16.61 | $16.82 | 165,100 | — | — |
| 2008-01-16 | $17.03 | $17.25 | 126,800 | — | — |
| 2008-01-15 | $16.92 | $17.14 | 81,200 | — | — |
| 2008-01-14 | $17.02 | $17.24 | 124,400 | — | — |
| 2008-01-11 | $17.31 | $17.53 | 136,900 | — | — |
| 2008-01-10 | $17.52 | $17.74 | 255,300 | — | — |
| 2008-01-09 | $16.45 | $16.66 | 132,300 | — | — |
| 2008-01-08 | $15.98 | $16.19 | 192,000 | — | — |
| 2008-01-07 | $16.16 | $16.37 | 250,700 | — | — |
| 2008-01-04 | $16.79 | $17.01 | 193,900 | — | — |
| 2008-01-03 | $16.91 | $17.13 | 141,800 | — | — |
| 2008-01-02 | $17.00 | $17.20 | 191,500 | — | — |