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 | $8.14 | $9.26 | 1,991,749 | — | — |
| 2008-12-30 | $8.05 | $9.15 | 1,057,148 | — | — |
| 2008-12-29 | $8.21 | $9.34 | 1,596,928 | — | — |
| 2008-12-26 | $8.20 | $9.33 | 504,494 | — | — |
| 2008-12-24 | $8.26 | $9.39 | 573,635 | — | — |
| 2008-12-23 | $7.89 | $8.97 | 999,451 | — | — |
| 2008-12-22 | $8.18 | $9.30 | 2,639,771 | — | — |
| 2008-12-19 | $7.88 | $8.96 | 2,049,446 | — | — |
| 2008-12-18 | $7.42 | $8.43 | 2,767,086 | — | — |
| 2008-12-17 | $6.48 | $7.37 | 532,150 | — | — |
| 2008-12-16 | $6.43 | $7.31 | 688,076 | — | — |
| 2008-12-15 | $5.88 | $6.68 | 455,856 | — | — |
| 2008-12-12 | $6.14 | $6.98 | 437,737 | — | — |
| 2008-12-11 | $6.08 | $6.91 | 714,302 | — | — |
| 2008-12-10 | $6.27 | $7.13 | 422,478 | — | — |
| 2008-12-09 | $6.17 | $7.01 | 608,444 | — | — |
| 2008-12-08 | $6.53 | $7.43 | 1,021,862 | — | — |
| 2008-12-05 | $6.34 | $7.21 | 570,297 | — | — |
| 2008-12-04 | $6.15 | $6.99 | 1,011,848 | — | — |
| 2008-12-03 | $6.28 | $7.14 | 1,163,483 | — | — |
| 2008-12-02 | $6.37 | $7.24 | 630,379 | — | — |
| 2008-12-01 | $6.24 | $7.09 | 1,104,355 | — | — |
| 2008-11-28 | $6.74 | $7.66 | 150,681 | — | — |
| 2008-11-26 | $6.54 | $7.44 | 763,416 | — | — |
| 2008-11-25 | $6.07 | $6.90 | 653,744 | — | — |
| 2008-11-24 | $5.82 | $6.62 | 923,157 | — | — |
| 2008-11-21 | $5.83 | $6.63 | 1,535,416 | — | — |
| 2008-11-20 | $5.32 | $6.05 | 806,332 | — | — |
| 2008-11-19 | $5.64 | $6.42 | 627,995 | — | — |
| 2008-11-18 | $6.01 | $6.83 | 743,866 | — | — |
| 2008-11-17 | $6.16 | $7.00 | 634,670 | — | — |
| 2008-11-14 | $6.30 | $7.16 | 591,755 | — | — |
| 2008-11-13 | $6.92 | $7.87 | 982,761 | — | — |
| 2008-11-12 | $6.71 | $7.63 | 748,158 | — | — |
| 2008-11-11 | $7.26 | $8.25 | 951,767 | — | — |
| 2008-11-10 | $7.14 | $8.12 | 691,414 | — | — |
| 2008-11-07 | $7.34 | $8.34 | 669,956 | — | — |
| 2008-11-06 | $7.41 | $8.42 | 434,875 | — | — |
| 2008-11-05 | $7.73 | $8.78 | 360,012 | — | — |
| 2008-11-04 | $8.13 | $9.24 | 483,513 | — | — |
| 2008-11-03 | $8.23 | $9.35 | 573,158 | — | — |
| 2008-10-31 | $8.07 | $9.17 | 863,552 | — | — |
| 2008-10-30 | $8.02 | $9.12 | 648,975 | — | — |
| 2008-10-29 | $7.55 | $8.59 | 1,064,301 | — | — |
| 2008-10-28 | $7.59 | $8.63 | 765,800 | — | — |
| 2008-10-27 | $6.96 | $7.91 | 960,827 | — | — |
| 2008-10-24 | $7.20 | $8.18 | 963,211 | — | — |
| 2008-10-23 | $7.04 | $8.01 | 1,282,692 | — | — |
| 2008-10-22 | $6.94 | $7.89 | 866,413 | — | — |
| 2008-10-21 | $7.17 | $8.15 | 604,153 | — | — |
| 2008-10-20 | $7.41 | $8.43 | 634,670 | — | — |
| 2008-10-17 | $7.18 | $8.17 | 1,642,704 | — | — |
| 2008-10-16 | $7.63 | $8.68 | 1,640,797 | — | — |
| 2008-10-15 | $6.81 | $7.74 | 1,023,293 | — | — |
| 2008-10-14 | $7.36 | $8.37 | 775,337 | — | — |
| 2008-10-13 | $7.46 | $8.48 | 855,923 | — | — |
| 2008-10-10 | $6.69 | $7.60 | 1,750,469 | — | — |
| 2008-10-09 | $5.87 | $6.67 | 1,165,867 | — | — |
| 2008-10-08 | $5.89 | $6.70 | 1,499,176 | — | — |
| 2008-10-07 | $6.24 | $7.10 | 512,123 | — | — |
| 2008-10-06 | $6.35 | $7.22 | 868,797 | — | — |
| 2008-10-03 | $6.48 | $7.37 | 761,032 | — | — |
| 2008-10-02 | $6.53 | $7.43 | 1,138,210 | — | — |
| 2008-10-01 | $6.85 | $7.79 | 537,395 | — | — |
| 2008-09-30 | $6.88 | $7.82 | 1,032,829 | — | — |
| 2008-09-29 | $6.74 | $7.67 | 1,610,756 | — | — |
| 2008-09-26 | $7.16 | $8.14 | 985,622 | — | — |
| 2008-09-25 | $7.50 | $8.52 | 585,556 | — | — |
| 2008-09-24 | $7.46 | $8.48 | 684,261 | — | — |
| 2008-09-23 | $7.52 | $8.55 | 742,912 | — | — |
| 2008-09-22 | $7.87 | $8.95 | 1,179,695 | — | — |
| 2008-09-19 | $8.25 | $9.38 | 3,147,125 | — | — |
| 2008-09-18 | $8.49 | $9.65 | 1,430,035 | — | — |
| 2008-09-17 | $7.85 | $8.93 | 1,153,469 | — | — |
| 2008-09-16 | $7.86 | $8.93 | 1,077,652 | — | — |
| 2008-09-15 | $7.49 | $8.52 | 765,800 | — | — |
| 2008-09-12 | $7.54 | $8.57 | 643,253 | — | — |
| 2008-09-11 | $7.62 | $8.66 | 571,728 | — | — |
| 2008-09-10 | $7.54 | $8.58 | 969,887 | — | — |
| 2008-09-09 | $7.28 | $8.28 | 803,471 | — | — |
| 2008-09-08 | $7.36 | $8.37 | 892,639 | — | — |
| 2008-09-05 | $6.86 | $7.80 | 928,879 | — | — |
| 2008-09-04 | $7.05 | $8.01 | 1,042,843 | — | — |
| 2008-09-03 | $7.22 | $8.21 | 605,106 | — | — |
| 2008-09-02 | $7.28 | $8.28 | 980,377 | — | — |
| 2008-08-29 | $7.47 | $8.49 | 437,737 | — | — |
| 2008-08-28 | $7.65 | $8.70 | 1,421,928 | — | — |
| 2008-08-27 | $7.25 | $8.24 | 591,278 | — | — |
| 2008-08-26 | $7.34 | $8.34 | 441,551 | — | — |
| 2008-08-25 | $7.25 | $8.24 | 395,298 | — | — |
| 2008-08-22 | $7.42 | $8.43 | 467,777 | — | — |
| 2008-08-21 | $7.36 | $8.37 | 329,494 | — | — |
| 2008-08-20 | $7.44 | $8.46 | 383,377 | — | — |
| 2008-08-19 | $7.38 | $8.39 | 659,943 | — | — |
| 2008-08-18 | $7.68 | $8.73 | 345,230 | — | — |
| 2008-08-15 | $7.70 | $8.76 | 499,725 | — | — |
| 2008-08-14 | $7.79 | $8.85 | 548,840 | — | — |
| 2008-08-13 | $7.55 | $8.58 | 414,371 | — | — |
| 2008-08-12 | $7.50 | $8.52 | 550,270 | — | — |
| 2008-08-11 | $7.66 | $8.70 | 743,866 | — | — |
| 2008-08-08 | $7.47 | $8.49 | 656,128 | — | — |
| 2008-08-07 | $7.24 | $8.23 | 693,321 | — | — |
| 2008-08-06 | $7.58 | $8.62 | 686,646 | — | — |
| 2008-08-05 | $7.57 | $8.61 | 973,225 | — | — |
| 2008-08-04 | $7.40 | $8.41 | 843,525 | — | — |
| 2008-08-01 | $7.43 | $8.44 | 446,320 | — | — |
| 2008-07-31 | $7.30 | $8.30 | 556,469 | — | — |
| 2008-07-30 | $7.41 | $8.42 | 638,008 | — | — |
| 2008-07-29 | $7.49 | $8.52 | 1,083,851 | — | — |
| 2008-07-28 | $7.39 | $8.40 | 692,368 | — | — |
| 2008-07-25 | $7.58 | $8.62 | 667,572 | — | — |
| 2008-07-24 | $7.52 | $8.54 | 868,797 | — | — |
| 2008-07-23 | $7.80 | $8.87 | 802,040 | — | — |
| 2008-07-22 | $7.84 | $8.91 | 2,319,813 | — | — |
| 2008-07-21 | $7.16 | $8.14 | 761,986 | — | — |
| 2008-07-18 | $7.00 | $7.96 | 816,822 | — | — |
| 2008-07-17 | $7.12 | $8.09 | 911,713 | — | — |
| 2008-07-16 | $6.97 | $7.92 | 556,946 | — | — |
| 2008-07-15 | $6.69 | $7.60 | 1,262,665 | — | — |
| 2008-07-14 | $6.64 | $7.54 | 854,969 | — | — |
| 2008-07-11 | $6.59 | $7.49 | 1,227,379 | — | — |
| 2008-07-10 | $6.62 | $7.53 | 491,142 | — | — |
| 2008-07-09 | $6.47 | $7.35 | 713,348 | — | — |
| 2008-07-08 | $6.74 | $7.66 | 1,361,370 | — | — |
| 2008-07-07 | $6.44 | $7.33 | 991,821 | — | — |
| 2008-07-03 | $6.57 | $7.46 | 494,003 | — | — |
| 2008-07-02 | $6.56 | $7.45 | 1,265,049 | — | — |
| 2008-07-01 | $6.69 | $7.59 | 1,896,858 | — | — |
| 2008-06-30 | $6.82 | $7.75 | 1,536,369 | — | — |
| 2008-06-27 | $6.98 | $7.92 | 1,962,662 | — | — |
| 2008-06-26 | $7.04 | $7.99 | 1,360,416 | — | — |
| 2008-06-25 | $7.18 | $8.15 | 2,048,969 | — | — |
| 2008-06-24 | $7.41 | $8.41 | 1,554,966 | — | — |
| 2008-06-23 | $7.50 | $8.51 | 512,123 | — | — |
| 2008-06-20 | $7.61 | $8.64 | 1,469,612 | — | — |
| 2008-06-19 | $7.64 | $8.67 | 1,834,393 | — | — |
| 2008-06-18 | $7.37 | $8.37 | 1,044,273 | — | — |
| 2008-06-17 | $7.93 | $9.00 | 1,505,375 | — | — |
| 2008-06-16 | $7.94 | $9.01 | 903,130 | — | — |
| 2008-06-13 | $7.93 | $9.00 | 1,129,150 | — | — |
| 2008-06-12 | $7.63 | $8.65 | 2,554,417 | — | — |
| 2008-06-11 | $8.12 | $9.22 | 1,604,080 | — | — |
| 2008-06-10 | $8.54 | $9.69 | 1,066,685 | — | — |
| 2008-06-09 | $8.53 | $9.68 | 2,216,339 | — | — |
| 2008-06-06 | $8.42 | $9.55 | 5,517,006 | — | — |
| 2008-06-05 | $10.34 | $11.73 | 496,864 | — | — |
| 2008-06-04 | $10.33 | $11.72 | 721,931 | — | — |
| 2008-06-03 | $10.35 | $11.75 | 523,090 | — | — |
| 2008-06-02 | $10.64 | $12.07 | 584,602 | — | — |
| 2008-05-30 | $10.64 | $12.07 | 1,708,031 | — | — |
| 2008-05-29 | $9.78 | $11.10 | 1,241,684 | — | — |
| 2008-05-28 | $9.76 | $11.07 | 612,259 | — | — |
| 2008-05-27 | $9.84 | $11.16 | 813,007 | — | — |
| 2008-05-23 | $9.70 | $11.01 | 720,024 | — | — |
| 2008-05-22 | $10.01 | $11.36 | 766,754 | — | — |
| 2008-05-21 | $10.23 | $11.61 | 799,179 | — | — |
| 2008-05-20 | $10.57 | $12.00 | 349,998 | — | — |
| 2008-05-19 | $10.73 | $12.18 | 498,295 | — | — |
| 2008-05-16 | $10.61 | $12.05 | 453,949 | — | — |
| 2008-05-15 | $10.84 | $12.30 | 374,317 | — | — |
| 2008-05-14 | $11.13 | $12.63 | 288,963 | — | — |
| 2008-05-13 | $11.20 | $12.71 | 480,175 | — | — |
| 2008-05-12 | $11.03 | $12.52 | 391,483 | — | — |
| 2008-05-09 | $10.71 | $12.16 | 284,195 | — | — |
| 2008-05-08 | $10.55 | $11.98 | 285,625 | — | — |
| 2008-05-07 | $10.58 | $12.00 | 428,200 | — | — |
| 2008-05-06 | $10.90 | $12.37 | 380,993 | — | — |
| 2008-05-05 | $10.93 | $12.40 | 396,252 | — | — |
| 2008-05-02 | $10.96 | $12.44 | 601,292 | — | — |
| 2008-05-01 | $11.10 | $12.60 | 639,915 | — | — |
| 2008-04-30 | $10.80 | $12.26 | 553,131 | — | — |
| 2008-04-29 | $10.65 | $12.09 | 1,078,606 | — | — |
| 2008-04-28 | $10.84 | $12.30 | 722,885 | — | — |
| 2008-04-25 | $10.71 | $12.16 | 534,534 | — | — |
| 2008-04-24 | $10.66 | $12.09 | 741,959 | — | — |
| 2008-04-23 | $10.43 | $11.84 | 793,934 | — | — |
| 2008-04-22 | $10.28 | $11.67 | 782,013 | — | — |
| 2008-04-21 | $10.36 | $11.76 | 1,111,031 | — | — |
| 2008-04-18 | $10.28 | $11.67 | 1,139,164 | — | — |
| 2008-04-17 | $10.07 | $11.43 | 838,280 | — | — |
| 2008-04-16 | $10.11 | $11.48 | 1,386,642 | — | — |
| 2008-04-15 | $9.63 | $10.92 | 1,094,818 | — | — |
| 2008-04-14 | $9.91 | $11.25 | 752,926 | — | — |
| 2008-04-11 | $10.02 | $11.37 | 764,847 | — | — |
| 2008-04-10 | $10.53 | $11.95 | 533,104 | — | — |
| 2008-04-09 | $10.30 | $11.69 | 697,136 | — | — |
| 2008-04-08 | $10.49 | $11.90 | 501,156 | — | — |
| 2008-04-07 | $10.43 | $11.84 | 730,038 | — | — |
| 2008-04-04 | $10.48 | $11.89 | 601,292 | — | — |
| 2008-04-03 | $10.48 | $11.89 | 745,296 | — | — |
| 2008-04-02 | $10.75 | $12.21 | 774,860 | — | — |
| 2008-04-01 | $10.76 | $12.21 | 844,002 | — | — |
| 2008-03-31 | $10.22 | $11.60 | 828,266 | — | — |
| 2008-03-28 | $10.46 | $11.87 | 689,507 | — | — |
| 2008-03-27 | $10.44 | $11.85 | 600,815 | — | — |
| 2008-03-26 | $10.53 | $11.95 | 566,959 | — | — |
| 2008-03-25 | $10.13 | $11.49 | 575,542 | — | — |
| 2008-03-24 | $10.23 | $11.61 | 834,465 | — | — |
| 2008-03-20 | $9.85 | $11.18 | 2,334,595 | — | — |
| 2008-03-19 | $9.74 | $11.06 | 581,741 | — | — |
| 2008-03-18 | $9.85 | $11.18 | 1,237,869 | — | — |
| 2008-03-17 | $9.58 | $10.87 | 648,975 | — | — |
| 2008-03-14 | $9.69 | $10.99 | 951,767 | — | — |
| 2008-03-13 | $9.80 | $11.13 | 661,373 | — | — |
| 2008-03-12 | $9.79 | $11.11 | 761,509 | — | — |
| 2008-03-11 | $9.79 | $11.11 | 711,918 | — | — |
| 2008-03-10 | $9.14 | $10.38 | 886,917 | — | — |
| 2008-03-07 | $9.23 | $10.48 | 600,815 | — | — |
| 2008-03-06 | $9.05 | $10.27 | 642,300 | — | — |
| 2008-03-05 | $9.31 | $10.57 | 496,387 | — | — |
| 2008-03-04 | $9.36 | $10.62 | 483,990 | — | — |
| 2008-03-03 | $9.48 | $10.76 | 1,196,861 | — | — |
| 2008-02-29 | $9.19 | $10.43 | 1,171,112 | — | — |
| 2008-02-28 | $9.62 | $10.91 | 660,419 | — | — |
| 2008-02-27 | $9.71 | $11.02 | 586,987 | — | — |
| 2008-02-26 | $9.73 | $11.05 | 943,661 | — | — |
| 2008-02-25 | $9.41 | $10.68 | 640,869 | — | — |
| 2008-02-22 | $9.25 | $10.50 | 655,651 | — | — |
| 2008-02-21 | $9.26 | $10.51 | 489,235 | — | — |
| 2008-02-20 | $9.51 | $10.80 | 432,491 | — | — |
| 2008-02-19 | $9.32 | $10.58 | 639,915 | — | — |
| 2008-02-15 | $9.29 | $10.54 | 596,046 | — | — |
| 2008-02-14 | $9.44 | $10.71 | 578,403 | — | — |
| 2008-02-13 | $9.69 | $11.00 | 436,306 | — | — |
| 2008-02-12 | $9.46 | $10.74 | 719,070 | — | — |
| 2008-02-11 | $9.29 | $10.54 | 566,959 | — | — |
| 2008-02-08 | $9.27 | $10.52 | 851,154 | — | — |
| 2008-02-07 | $9.19 | $10.43 | 499,725 | — | — |
| 2008-02-06 | $8.91 | $10.11 | 379,086 | — | — |
| 2008-02-05 | $9.07 | $10.30 | 579,834 | — | — |
| 2008-02-04 | $9.45 | $10.73 | 613,213 | — | — |
| 2008-02-01 | $9.76 | $11.08 | 687,599 | — | — |
| 2008-01-31 | $9.33 | $10.59 | 688,553 | — | — |
| 2008-01-30 | $9.05 | $10.27 | 826,836 | — | — |
| 2008-01-29 | $9.15 | $10.38 | 485,897 | — | — |
| 2008-01-28 | $9.14 | $10.37 | 504,971 | — | — |
| 2008-01-25 | $9.19 | $10.43 | 854,492 | — | — |
| 2008-01-24 | $9.33 | $10.59 | 851,631 | — | — |
| 2008-01-23 | $9.27 | $10.52 | 1,039,028 | — | — |
| 2008-01-22 | $9.48 | $10.76 | 906,944 | — | — |
| 2008-01-18 | $9.69 | $11.00 | 993,252 | — | — |
| 2008-01-17 | $9.73 | $11.04 | 978,947 | — | — |
| 2008-01-16 | $10.28 | $11.67 | 883,579 | — | — |
| 2008-01-15 | $10.38 | $11.78 | 854,969 | — | — |
| 2008-01-14 | $10.65 | $12.08 | 1,077,175 | — | — |
| 2008-01-11 | $10.54 | $11.97 | 837,803 | — | — |
| 2008-01-10 | $11.06 | $12.55 | 813,961 | — | — |
| 2008-01-09 | $10.89 | $12.36 | 1,423,359 | — | — |
| 2008-01-08 | $10.64 | $12.08 | 779,152 | — | — |
| 2008-01-07 | $11.23 | $12.75 | 1,351,357 | — | — |
| 2008-01-04 | $11.35 | $12.86 | 1,152,992 | — | — |
| 2008-01-03 | $11.42 | $12.95 | 1,632,214 | — | — |
| 2008-01-02 | $11.37 | $12.90 | 851,631 | — | — |