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
- 1982-04-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 2008-12-31 | $7.83 | $8.89 | 301,500 |
| 2008-12-30 | $7.76 | $8.81 | 687,500 |
| 2008-12-29 | $7.68 | $8.72 | 279,500 |
| 2008-12-26 | $7.64 | $8.68 | 320,500 |
| 2008-12-24 | $7.44 | $8.45 | 384,000 |
| 2008-12-23 | $7.68 | $8.72 | 507,500 |
| 2008-12-22 | $7.83 | $8.89 | 698,500 |
| 2008-12-19 | $8.29 | $9.41 | 445,000 |
| 2008-12-18 | $8.49 | $9.64 | 534,500 |
| 2008-12-17 | $9.09 | $10.32 | 272,000 |
| 2008-12-16 | $9.13 | $10.37 | 619,500 |
| 2008-12-15 | $8.83 | $10.02 | 429,000 |
| 2008-12-12 | $8.98 | $10.19 | 783,500 |
| 2008-12-11 | $8.77 | $9.96 | 503,500 |
| 2008-12-10 | $9.18 | $10.42 | 1,083,000 |
| 2008-12-09 | $9.20 | $10.44 | 1,152,500 |
| 2008-12-08 | $9.44 | $10.71 | 1,390,000 |
| 2008-12-05 | $9.05 | $10.27 | 276,500 |
| 2008-12-04 | $8.80 | $9.99 | 298,500 |
| 2008-12-03 | $9.26 | $10.52 | 280,500 |
| 2008-12-02 | $9.10 | $10.33 | 544,000 |
| 2008-12-01 | $8.55 | $9.71 | 554,500 |
| 2008-11-28 | $9.28 | $10.53 | 233,000 |
| 2008-11-26 | $9.34 | $10.60 | 752,500 |
| 2008-11-25 | $9.37 | $10.63 | 550,000 |
| 2008-11-24 | $9.60 | $10.90 | 671,500 |
| 2008-11-21 | $9.17 | $10.41 | 619,500 |
| 2008-11-20 | $8.43 | $9.57 | 891,000 |
| 2008-11-19 | $8.76 | $9.94 | 533,000 |
| 2008-11-18 | $9.26 | $10.52 | 613,000 |
| 2008-11-17 | $9.33 | $10.59 | 356,000 |
| 2008-11-14 | $9.29 | $10.55 | 377,500 |
| 2008-11-13 | $9.74 | $11.05 | 874,000 |
| 2008-11-12 | $9.16 | $10.40 | 781,000 |
| 2008-11-11 | $9.29 | $10.55 | 858,500 |
| 2008-11-10 | $9.74 | $11.06 | 417,500 |
| 2008-11-07 | $9.65 | $10.95 | 645,000 |
| 2008-11-06 | $9.26 | $10.51 | 380,500 |
| 2008-11-05 | $10.11 | $11.47 | 433,500 |
| 2008-11-04 | $10.19 | $11.57 | 387,500 |
| 2008-11-03 | $9.51 | $10.80 | 273,000 |
| 2008-10-31 | $9.41 | $10.68 | 519,500 |
| 2008-10-30 | $9.83 | $11.16 | 304,000 |
| 2008-10-29 | $9.79 | $11.12 | 618,500 |
| 2008-10-28 | $9.64 | $10.95 | 961,500 |
| 2008-10-27 | $8.53 | $9.68 | 538,000 |
| 2008-10-24 | $8.50 | $9.64 | 1,010,000 |
| 2008-10-23 | $9.37 | $10.63 | 729,000 |
| 2008-10-22 | $9.55 | $10.85 | 361,500 |
| 2008-10-21 | $10.33 | $11.72 | 429,500 |
| 2008-10-20 | $10.57 | $12.00 | 441,000 |
| 2008-10-17 | $10.48 | $11.89 | 882,500 |
| 2008-10-16 | $11.32 | $12.85 | 1,575,500 |
| 2008-10-15 | $10.54 | $11.96 | 1,144,500 |
| 2008-10-14 | $11.54 | $13.10 | 920,000 |
| 2008-10-13 | $12.25 | $13.91 | 416,500 |
| 2008-10-10 | $10.70 | $12.15 | 620,500 |
| 2008-10-09 | $10.93 | $12.41 | 772,000 |
| 2008-10-08 | $11.78 | $13.37 | 1,461,000 |
| 2008-10-07 | $12.04 | $13.67 | 763,500 |
| 2008-10-06 | $12.25 | $13.90 | 453,000 |
| 2008-10-03 | $12.93 | $14.68 | 233,000 |
| 2008-10-02 | $13.22 | $15.00 | 190,500 |
| 2008-10-01 | $13.79 | $15.65 | 209,000 |
| 2008-09-30 | $13.88 | $15.75 | 592,500 |
| 2008-09-29 | $13.19 | $14.97 | 453,500 |
| 2008-09-26 | $13.96 | $15.84 | 176,500 |
| 2008-09-25 | $14.05 | $15.92 | 393,000 |
| 2008-09-24 | $13.61 | $15.42 | 258,500 |
| 2008-09-23 | $13.48 | $15.27 | 213,500 |
| 2008-09-22 | $13.59 | $15.40 | 333,500 |
| 2008-09-19 | $14.61 | $16.56 | 273,500 |
| 2008-09-18 | $14.11 | $15.99 | 752,500 |
| 2008-09-17 | $13.23 | $14.99 | 375,000 |
| 2008-09-16 | $13.85 | $15.69 | 1,096,500 |
| 2008-09-15 | $13.31 | $15.07 | 824,500 |
| 2008-09-12 | $13.68 | $15.50 | 937,000 |
| 2008-09-11 | $13.84 | $15.67 | 445,000 |
| 2008-09-10 | $14.28 | $16.18 | 351,500 |
| 2008-09-09 | $14.37 | $16.28 | 531,500 |
| 2008-09-08 | $14.81 | $16.77 | 1,572,000 |
| 2008-09-05 | $14.87 | $16.85 | 959,000 |
| 2008-09-04 | $14.71 | $16.66 | 316,500 |
| 2008-09-03 | $14.99 | $16.98 | 341,000 |
| 2008-09-02 | $14.71 | $16.66 | 239,500 |
| 2008-08-29 | $14.64 | $16.59 | 109,000 |
| 2008-08-28 | $14.77 | $16.73 | 106,000 |
| 2008-08-27 | $14.76 | $16.72 | 226,500 |
| 2008-08-26 | $14.52 | $16.45 | 137,000 |
| 2008-08-25 | $14.44 | $16.36 | 94,500 |
| 2008-08-22 | $14.70 | $16.65 | 163,500 |
| 2008-08-21 | $14.49 | $16.42 | 184,000 |
| 2008-08-20 | $14.33 | $16.23 | 171,500 |
| 2008-08-19 | $14.45 | $16.37 | 236,500 |
| 2008-08-18 | $14.53 | $16.46 | 130,500 |
| 2008-08-15 | $14.46 | $16.38 | 184,500 |
| 2008-08-14 | $14.57 | $16.51 | 177,500 |
| 2008-08-13 | $14.38 | $16.29 | 220,500 |
| 2008-08-12 | $14.71 | $16.66 | 145,500 |
| 2008-08-11 | $14.98 | $16.97 | 632,500 |
| 2008-08-08 | $14.97 | $16.96 | 151,000 |
| 2008-08-07 | $14.93 | $16.91 | 178,500 |
| 2008-08-06 | $15.42 | $17.47 | 201,500 |
| 2008-08-05 | $15.45 | $17.50 | 653,000 |
| 2008-08-04 | $14.81 | $16.78 | 190,500 |
| 2008-08-01 | $14.94 | $16.93 | 275,500 |
| 2008-07-31 | $14.36 | $16.27 | 248,500 |
| 2008-07-30 | $14.20 | $16.09 | 328,500 |
| 2008-07-29 | $14.17 | $16.06 | 163,500 |
| 2008-07-28 | $14.14 | $16.02 | 91,500 |
| 2008-07-25 | $14.36 | $16.27 | 163,000 |
| 2008-07-24 | $14.43 | $16.35 | 238,000 |
| 2008-07-23 | $14.58 | $16.52 | 218,500 |
| 2008-07-22 | $14.46 | $16.38 | 424,500 |
| 2008-07-21 | $14.56 | $16.49 | 182,500 |
| 2008-07-18 | $14.55 | $16.49 | 210,500 |
| 2008-07-17 | $14.75 | $16.71 | 247,500 |
| 2008-07-16 | $14.81 | $16.78 | 380,500 |
| 2008-07-15 | $14.34 | $16.24 | 313,500 |
| 2008-07-14 | $14.63 | $16.57 | 517,000 |
| 2008-07-11 | $14.25 | $16.14 | 442,000 |
| 2008-07-10 | $14.08 | $15.96 | 174,500 |
| 2008-07-09 | $14.29 | $16.19 | 360,500 |
| 2008-07-08 | $14.40 | $16.31 | 452,000 |
| 2008-07-07 | $14.46 | $16.38 | 545,000 |
| 2008-07-03 | $14.07 | $15.94 | 208,500 |
| 2008-07-02 | $14.20 | $16.09 | 382,500 |
| 2008-07-01 | $14.29 | $16.19 | 509,000 |
| 2008-06-30 | $14.34 | $16.24 | 454,000 |
| 2008-06-27 | $14.15 | $16.03 | 248,000 |
| 2008-06-26 | $13.97 | $15.83 | 161,500 |
| 2008-06-25 | $14.48 | $16.41 | 290,000 |
| 2008-06-24 | $14.18 | $16.06 | 502,500 |
| 2008-06-23 | $14.29 | $16.19 | 315,000 |
| 2008-06-20 | $14.22 | $16.11 | 171,500 |
| 2008-06-19 | $14.73 | $16.69 | 299,500 |
| 2008-06-18 | $14.47 | $16.39 | 366,500 |
| 2008-06-17 | $14.46 | $16.38 | 1,055,500 |
| 2008-06-16 | $14.30 | $16.20 | 203,500 |
| 2008-06-13 | $14.36 | $16.27 | 327,000 |
| 2008-06-12 | $14.26 | $16.15 | 216,500 |
| 2008-06-11 | $14.04 | $15.90 | 211,000 |
| 2008-06-10 | $14.25 | $16.15 | 216,500 |
| 2008-06-09 | $14.42 | $16.34 | 195,500 |
| 2008-06-06 | $14.10 | $15.97 | 424,500 |
| 2008-06-05 | $14.81 | $16.78 | 333,000 |
| 2008-06-04 | $14.89 | $16.87 | 325,500 |
| 2008-06-03 | $14.80 | $16.77 | 252,000 |
| 2008-06-02 | $14.52 | $16.45 | 386,000 |
| 2008-05-30 | $14.39 | $16.30 | 359,500 |
| 2008-05-29 | $14.36 | $16.26 | 587,000 |
| 2008-05-28 | $14.20 | $16.09 | 3,018,000 |
| 2008-05-27 | $14.47 | $16.40 | 576,500 |
| 2008-05-23 | $13.91 | $15.76 | 718,000 |
| 2008-05-22 | $13.84 | $15.68 | 467,000 |
| 2008-05-21 | $13.66 | $15.48 | 919,500 |
| 2008-05-20 | $13.75 | $15.58 | 639,500 |
| 2008-05-19 | $13.47 | $15.26 | 460,000 |
| 2008-05-16 | $13.67 | $15.48 | 504,500 |
| 2008-05-15 | $13.70 | $15.52 | 551,500 |
| 2008-05-14 | $13.80 | $15.63 | 637,000 |
| 2008-05-13 | $13.78 | $15.61 | 340,000 |
| 2008-05-12 | $13.17 | $14.92 | 795,500 |
| 2008-05-09 | $12.90 | $14.62 | 415,500 |
| 2008-05-08 | $13.32 | $15.09 | 693,000 |
| 2008-05-07 | $13.10 | $14.84 | 570,000 |
| 2008-05-06 | $13.56 | $15.36 | 577,500 |
| 2008-05-05 | $13.50 | $15.29 | 455,500 |
| 2008-05-02 | $13.55 | $15.35 | 189,000 |
| 2008-05-01 | $13.44 | $15.22 | 216,000 |
| 2008-04-30 | $13.45 | $15.24 | 248,000 |
| 2008-04-29 | $13.27 | $15.04 | 215,500 |
| 2008-04-28 | $13.31 | $15.08 | 173,500 |
| 2008-04-25 | $13.18 | $14.94 | 177,000 |
| 2008-04-24 | $13.28 | $15.04 | 304,500 |
| 2008-04-23 | $13.14 | $14.89 | 226,000 |
| 2008-04-22 | $13.00 | $14.73 | 157,000 |
| 2008-04-21 | $13.31 | $15.08 | 433,000 |
| 2008-04-18 | $13.10 | $14.84 | 532,500 |
| 2008-04-17 | $12.65 | $14.33 | 274,000 |
| 2008-04-16 | $13.16 | $14.91 | 431,500 |
| 2008-04-15 | $12.56 | $14.23 | 258,500 |
| 2008-04-14 | $12.42 | $14.07 | 218,000 |
| 2008-04-11 | $12.42 | $14.07 | 274,500 |
| 2008-04-10 | $12.69 | $14.38 | 510,000 |
| 2008-04-09 | $12.29 | $13.93 | 242,000 |
| 2008-04-08 | $12.54 | $14.21 | 256,500 |
| 2008-04-07 | $12.91 | $14.63 | 460,500 |
| 2008-04-04 | $12.25 | $13.88 | 329,500 |
| 2008-04-03 | $11.91 | $13.49 | 230,000 |
| 2008-04-02 | $12.21 | $13.83 | 234,000 |
| 2008-04-01 | $12.18 | $13.80 | 291,000 |
| 2008-03-31 | $11.90 | $13.48 | 535,000 |
| 2008-03-28 | $12.36 | $14.00 | 229,500 |
| 2008-03-27 | $12.19 | $13.81 | 200,500 |
| 2008-03-26 | $12.32 | $13.92 | 179,500 |
| 2008-03-25 | $12.47 | $14.09 | 179,500 |
| 2008-03-24 | $12.29 | $13.89 | 246,000 |
| 2008-03-20 | $12.30 | $13.90 | 425,500 |
| 2008-03-19 | $12.00 | $13.56 | 553,000 |
| 2008-03-18 | $12.72 | $14.38 | 462,000 |
| 2008-03-17 | $12.77 | $14.43 | 773,000 |
| 2008-03-14 | $13.39 | $15.14 | 1,393,000 |
| 2008-03-13 | $14.21 | $16.06 | 300,500 |
| 2008-03-12 | $14.14 | $15.98 | 266,000 |
| 2008-03-11 | $14.17 | $16.01 | 292,000 |
| 2008-03-10 | $13.88 | $15.69 | 431,500 |
| 2008-03-07 | $13.85 | $15.65 | 158,000 |
| 2008-03-06 | $14.10 | $15.93 | 389,500 |
| 2008-03-05 | $13.96 | $15.78 | 714,000 |
| 2008-03-04 | $13.81 | $15.61 | 731,500 |
| 2008-03-03 | $14.39 | $16.26 | 493,000 |
| 2008-02-29 | $14.28 | $16.13 | 343,000 |
| 2008-02-28 | $14.43 | $16.31 | 362,500 |
| 2008-02-27 | $14.80 | $16.72 | 210,500 |
| 2008-02-26 | $14.92 | $16.86 | 199,000 |
| 2008-02-25 | $14.96 | $16.91 | 333,000 |
| 2008-02-22 | $14.48 | $16.36 | 127,000 |
| 2008-02-21 | $14.47 | $16.35 | 203,500 |
| 2008-02-20 | $14.72 | $16.63 | 403,500 |
| 2008-02-19 | $14.57 | $16.47 | 302,000 |
| 2008-02-15 | $14.62 | $16.52 | 251,000 |
| 2008-02-14 | $14.62 | $16.52 | 337,500 |
| 2008-02-13 | $14.78 | $16.70 | 289,500 |
| 2008-02-12 | $14.67 | $16.57 | 260,000 |
| 2008-02-11 | $14.67 | $16.58 | 234,000 |
| 2008-02-08 | $14.55 | $16.45 | 195,000 |
| 2008-02-07 | $14.53 | $16.41 | 286,000 |
| 2008-02-06 | $14.56 | $16.46 | 286,000 |
| 2008-02-05 | $14.77 | $16.69 | 583,000 |
| 2008-02-04 | $15.08 | $17.04 | 256,500 |
| 2008-02-01 | $15.28 | $17.27 | 316,500 |
| 2008-01-31 | $14.99 | $16.94 | 259,500 |
| 2008-01-30 | $14.61 | $16.51 | 290,500 |
| 2008-01-29 | $14.58 | $16.48 | 187,000 |
| 2008-01-28 | $13.97 | $15.79 | 211,500 |
| 2008-01-25 | $13.80 | $15.60 | 290,500 |
| 2008-01-24 | $13.56 | $15.32 | 310,500 |
| 2008-01-23 | $13.50 | $15.26 | 819,000 |
| 2008-01-22 | $13.63 | $15.41 | 372,500 |
| 2008-01-18 | $13.62 | $15.39 | 325,000 |
| 2008-01-17 | $13.39 | $15.13 | 304,000 |
| 2008-01-16 | $13.96 | $15.78 | 474,500 |
| 2008-01-15 | $13.94 | $15.76 | 209,500 |
| 2008-01-14 | $14.41 | $16.28 | 166,000 |
| 2008-01-11 | $14.21 | $16.06 | 438,500 |
| 2008-01-10 | $14.42 | $16.29 | 267,000 |
| 2008-01-09 | $14.41 | $16.29 | 806,500 |
| 2008-01-08 | $14.29 | $16.15 | 346,000 |
| 2008-01-07 | $14.24 | $16.09 | 226,000 |
| 2008-01-04 | $14.27 | $16.13 | 311,500 |
| 2008-01-03 | $14.74 | $16.65 | 234,500 |
| 2008-01-02 | $14.68 | $16.59 | 314,500 |