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
- 1987-10-09 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 | $5.57 | $5.68 | 419,200 | — | — |
| 2008-12-30 | $5.67 | $5.78 | 8,100 | — | — |
| 2008-12-29 | $5.70 | $5.81 | 800 | — | — |
| 2008-12-26 | $5.46 | $5.57 | 3,000 | — | — |
| 2008-12-24 | $5.15 | $5.25 | 6,400 | — | — |
| 2008-12-23 | $5.12 | $5.22 | 400 | — | — |
| 2008-12-22 | $5.12 | $5.22 | 40,600 | — | — |
| 2008-12-19 | $5.30 | $5.41 | 4,100 | — | — |
| 2008-12-18 | $5.17 | $5.27 | 10,100 | — | — |
| 2008-12-17 | $5.21 | $5.31 | 13,700 | — | — |
| 2008-12-16 | $5.21 | $5.31 | 6,600 | — | — |
| 2008-12-15 | $5.50 | $5.61 | 2,300 | — | — |
| 2008-12-12 | $5.49 | $5.60 | 1,700 | — | — |
| 2008-12-11 | $5.50 | $5.61 | 7,800 | — | — |
| 2008-12-10 | $5.95 | $6.07 | 1,400 | — | — |
| 2008-12-09 | $5.55 | $5.66 | 24,500 | — | — |
| 2008-12-08 | $6.52 | $6.65 | 1,200 | — | — |
| 2008-12-05 | $6.75 | $6.89 | 1,500 | — | — |
| 2008-12-04 | $6.80 | $6.94 | 500 | — | — |
| 2008-12-03 | $6.40 | $6.53 | 1,000 | — | — |
| 2008-12-02 | $7.00 | $7.14 | 1,600 | — | — |
| 2008-12-01 | $7.00 | $7.14 | 1,800 | — | — |
| 2008-11-28 | $7.00 | $7.14 | 0 | — | — |
| 2008-11-26 | $7.00 | $7.14 | 0 | — | — |
| 2008-11-25 | $7.00 | $7.14 | 1,000 | — | — |
| 2008-11-24 | $7.00 | $7.14 | 2,400 | — | — |
| 2008-11-21 | $6.99 | $7.13 | 300 | — | — |
| 2008-11-20 | $6.50 | $6.63 | 900 | — | — |
| 2008-11-19 | $6.56 | $6.69 | 500 | — | — |
| 2008-11-18 | $7.00 | $7.14 | 4,800 | — | — |
| 2008-11-17 | $7.00 | $7.14 | 3,500 | — | — |
| 2008-11-14 | $7.00 | $7.14 | 1,700 | — | — |
| 2008-11-13 | $7.00 | $7.14 | 3,800 | — | — |
| 2008-11-12 | $6.40 | $6.53 | 6,500 | — | — |
| 2008-11-11 | $6.51 | $6.64 | 6,900 | — | — |
| 2008-11-10 | $6.90 | $7.04 | 20,900 | — | — |
| 2008-11-07 | $7.21 | $7.35 | 0 | — | — |
| 2008-11-06 | $7.21 | $7.35 | 17,100 | — | — |
| 2008-11-05 | $8.80 | $8.98 | 6,600 | — | — |
| 2008-11-04 | $8.20 | $8.36 | 4,100 | — | — |
| 2008-11-03 | $8.20 | $8.36 | 3,000 | — | — |
| 2008-10-31 | $8.36 | $8.53 | 6,700 | — | — |
| 2008-10-30 | $7.25 | $7.40 | 0 | — | — |
| 2008-10-29 | $7.25 | $7.40 | 5,500 | — | — |
| 2008-10-28 | $7.96 | $8.12 | 3,900 | — | — |
| 2008-10-27 | $8.25 | $8.42 | 2,600 | — | — |
| 2008-10-24 | $8.45 | $8.62 | 1,000 | — | — |
| 2008-10-23 | $8.75 | $8.93 | 1,500 | — | — |
| 2008-10-22 | $9.01 | $9.19 | 8,600 | — | — |
| 2008-10-21 | $9.90 | $10.10 | 8,700 | — | — |
| 2008-10-20 | $9.47 | $9.66 | 4,200 | — | — |
| 2008-10-17 | $9.99 | $10.19 | 600 | — | — |
| 2008-10-16 | $9.81 | $10.01 | 7,400 | — | — |
| 2008-10-15 | $10.70 | $10.92 | 3,300 | — | — |
| 2008-10-14 | $10.90 | $11.12 | 4,500 | — | — |
| 2008-10-13 | $10.87 | $11.03 | 4,400 | — | — |
| 2008-10-10 | $11.10 | $11.27 | 2,000 | — | — |
| 2008-10-09 | $11.20 | $11.37 | 6,200 | — | — |
| 2008-10-08 | $11.61 | $11.78 | 5,500 | — | — |
| 2008-10-07 | $11.91 | $12.09 | 1,400 | — | — |
| 2008-10-06 | $11.93 | $12.11 | 26,400 | — | — |
| 2008-10-03 | $12.40 | $12.59 | 500 | — | — |
| 2008-10-02 | $12.72 | $12.91 | 1,000 | — | — |
| 2008-10-01 | $12.40 | $12.59 | 3,600 | — | — |
| 2008-09-30 | $12.60 | $12.79 | 3,500 | — | — |
| 2008-09-29 | $12.85 | $13.04 | 700 | — | — |
| 2008-09-26 | $12.83 | $13.02 | 7,200 | — | — |
| 2008-09-25 | $13.01 | $13.20 | 4,800 | — | — |
| 2008-09-24 | $13.30 | $13.50 | 5,200 | — | — |
| 2008-09-23 | $13.60 | $13.80 | 2,100 | — | — |
| 2008-09-22 | $13.82 | $14.03 | 11,800 | — | — |
| 2008-09-19 | $14.20 | $14.41 | 0 | — | — |
| 2008-09-18 | $14.20 | $14.41 | 7,600 | — | — |
| 2008-09-17 | $14.65 | $14.87 | 0 | — | — |
| 2008-09-16 | $14.65 | $14.87 | 2,500 | — | — |
| 2008-09-15 | $15.38 | $15.61 | 100 | — | — |
| 2008-09-12 | $14.97 | $15.19 | 0 | — | — |
| 2008-09-11 | $14.97 | $15.19 | 300 | — | — |
| 2008-09-10 | $14.95 | $15.17 | 5,400 | — | — |
| 2008-09-09 | $15.50 | $15.73 | 600 | — | — |
| 2008-09-08 | $15.20 | $15.43 | 3,300 | — | — |
| 2008-09-05 | $15.50 | $15.73 | 900 | — | — |
| 2008-09-04 | $15.30 | $15.53 | 2,000 | — | — |
| 2008-09-03 | $15.65 | $15.88 | 100 | — | — |
| 2008-09-02 | $15.65 | $15.88 | 3,900 | — | — |
| 2008-08-29 | $15.98 | $16.22 | 400 | — | — |
| 2008-08-28 | $15.51 | $15.74 | 200 | — | — |
| 2008-08-27 | $15.62 | $15.85 | 3,900 | — | — |
| 2008-08-26 | $15.54 | $15.77 | 1,700 | — | — |
| 2008-08-25 | $15.46 | $15.69 | 0 | — | — |
| 2008-08-22 | $15.46 | $15.69 | 200 | — | — |
| 2008-08-21 | $15.31 | $15.54 | 1,000 | — | — |
| 2008-08-20 | $15.31 | $15.54 | 500 | — | — |
| 2008-08-19 | $15.40 | $15.63 | 100 | — | — |
| 2008-08-18 | $15.38 | $15.61 | 500 | — | — |
| 2008-08-15 | $15.37 | $15.60 | 3,600 | — | — |
| 2008-08-14 | $15.17 | $15.40 | 2,200 | — | — |
| 2008-08-13 | $15.06 | $15.29 | 0 | — | — |
| 2008-08-12 | $15.06 | $15.29 | 1,600 | — | — |
| 2008-08-11 | $15.14 | $15.37 | 1,200 | — | — |
| 2008-08-08 | $15.41 | $15.64 | 0 | — | — |
| 2008-08-07 | $15.41 | $15.64 | 0 | — | — |
| 2008-08-06 | $15.41 | $15.64 | 500 | — | — |
| 2008-08-05 | $15.08 | $15.31 | 4,700 | — | — |
| 2008-08-04 | $15.50 | $15.73 | 0 | — | — |
| 2008-08-01 | $15.50 | $15.73 | 1,000 | — | — |
| 2008-07-31 | $15.72 | $15.95 | 0 | — | — |
| 2008-07-30 | $15.72 | $15.95 | 400 | — | — |
| 2008-07-29 | $15.92 | $16.16 | 600 | — | — |
| 2008-07-28 | $15.53 | $15.76 | 100 | — | — |
| 2008-07-25 | $15.99 | $16.23 | 0 | — | — |
| 2008-07-24 | $15.99 | $16.23 | 600 | — | — |
| 2008-07-23 | $15.95 | $16.19 | 0 | — | — |
| 2008-07-22 | $15.95 | $16.19 | 0 | — | — |
| 2008-07-21 | $15.95 | $16.19 | 1,000 | — | — |
| 2008-07-18 | $15.73 | $15.97 | 2,300 | — | — |
| 2008-07-17 | $15.73 | $15.97 | 1,500 | — | — |
| 2008-07-16 | $15.50 | $15.73 | 900 | — | — |
| 2008-07-15 | $15.75 | $15.99 | 0 | — | — |
| 2008-07-14 | $15.75 | $15.99 | 20,900 | — | — |
| 2008-07-11 | $15.50 | $15.73 | 100 | — | — |
| 2008-07-10 | $15.50 | $15.73 | 2,800 | — | — |
| 2008-07-09 | $15.30 | $15.53 | 200 | — | — |
| 2008-07-08 | $15.70 | $15.93 | 200 | — | — |
| 2008-07-07 | $15.20 | $15.37 | 7,300 | — | — |
| 2008-07-03 | $15.31 | $15.48 | 5,200 | — | — |
| 2008-07-02 | $15.40 | $15.57 | 5,100 | — | — |
| 2008-07-01 | $15.65 | $15.83 | 700 | — | — |
| 2008-06-30 | $15.60 | $15.78 | 400 | — | — |
| 2008-06-27 | $15.76 | $15.94 | 100 | — | — |
| 2008-06-26 | $16.33 | $16.51 | 500 | — | — |
| 2008-06-25 | $16.27 | $16.45 | 1,500 | — | — |
| 2008-06-24 | $15.76 | $15.94 | 500 | — | — |
| 2008-06-23 | $15.79 | $15.97 | 1,300 | — | — |
| 2008-06-20 | $15.60 | $15.78 | 6,000 | — | — |
| 2008-06-19 | $16.00 | $16.18 | 3,000 | — | — |
| 2008-06-18 | $16.65 | $16.84 | 0 | — | — |
| 2008-06-17 | $16.65 | $16.84 | 0 | — | — |
| 2008-06-16 | $16.65 | $16.84 | 400 | — | — |
| 2008-06-13 | $16.60 | $16.79 | 0 | — | — |
| 2008-06-12 | $16.60 | $16.79 | 1,800 | — | — |
| 2008-06-11 | $15.78 | $15.96 | 6,700 | — | — |
| 2008-06-10 | $15.55 | $15.73 | 0 | — | — |
| 2008-06-09 | $15.55 | $15.73 | 1,500 | — | — |
| 2008-06-06 | $16.00 | $16.18 | 0 | — | — |
| 2008-06-05 | $16.00 | $16.18 | 2,500 | — | — |
| 2008-06-04 | $16.65 | $16.84 | 400 | — | — |
| 2008-06-03 | $16.00 | $16.18 | 200 | — | — |
| 2008-06-02 | $16.42 | $16.61 | 0 | — | — |
| 2008-05-30 | $16.42 | $16.61 | 0 | — | — |
| 2008-05-29 | $16.42 | $16.61 | 0 | — | — |
| 2008-05-28 | $16.42 | $16.61 | 700 | — | — |
| 2008-05-27 | $15.55 | $15.73 | 1,300 | — | — |
| 2008-05-23 | $15.47 | $15.64 | 300 | — | — |
| 2008-05-22 | $17.00 | $17.19 | 3,300 | — | — |
| 2008-05-21 | $15.40 | $15.57 | 1,800 | — | — |
| 2008-05-20 | $15.61 | $15.79 | 3,800 | — | — |
| 2008-05-19 | $16.50 | $16.69 | 700 | — | — |
| 2008-05-16 | $16.17 | $16.35 | 600 | — | — |
| 2008-05-15 | $16.19 | $16.37 | 500 | — | — |
| 2008-05-14 | $16.19 | $16.37 | 400 | — | — |
| 2008-05-13 | $15.99 | $16.17 | 1,100 | — | — |
| 2008-05-12 | $16.19 | $16.37 | 0 | — | — |
| 2008-05-09 | $16.19 | $16.37 | 200 | — | — |
| 2008-05-08 | $15.99 | $16.17 | 0 | — | — |
| 2008-05-07 | $15.99 | $16.17 | 1,000 | — | — |
| 2008-05-06 | $16.09 | $16.27 | 1,600 | — | — |
| 2008-05-05 | $16.11 | $16.29 | 1,000 | — | — |
| 2008-05-02 | $16.10 | $16.28 | 0 | — | — |
| 2008-05-01 | $16.10 | $16.28 | 600 | — | — |
| 2008-04-30 | $16.10 | $16.28 | 0 | — | — |
| 2008-04-29 | $16.10 | $16.28 | 0 | — | — |
| 2008-04-28 | $16.10 | $16.28 | 0 | — | — |
| 2008-04-25 | $16.10 | $16.28 | 500 | — | — |
| 2008-04-24 | $15.70 | $15.88 | 0 | — | — |
| 2008-04-23 | $15.70 | $15.88 | 800 | — | — |
| 2008-04-22 | $16.15 | $16.33 | 300 | — | — |
| 2008-04-21 | $15.95 | $16.13 | 3,700 | — | — |
| 2008-04-18 | $15.85 | $16.03 | 1,500 | — | — |
| 2008-04-17 | $15.66 | $15.84 | 500 | — | — |
| 2008-04-16 | $15.71 | $15.89 | 30,500 | — | — |
| 2008-04-15 | $15.65 | $15.83 | 7,100 | — | — |
| 2008-04-14 | $15.77 | $15.95 | 5,500 | — | — |
| 2008-04-11 | $15.75 | $15.93 | 700 | — | — |
| 2008-04-10 | $15.65 | $15.83 | 2,200 | — | — |
| 2008-04-09 | $15.82 | $16.00 | 7,000 | — | — |
| 2008-04-08 | $15.80 | $15.98 | 0 | — | — |
| 2008-04-07 | $15.80 | $15.92 | 19,700 | — | — |
| 2008-04-04 | $16.00 | $16.12 | 200 | — | — |
| 2008-04-03 | $16.00 | $16.12 | 3,300 | — | — |
| 2008-04-02 | $17.03 | $17.16 | 0 | — | — |
| 2008-04-01 | $17.03 | $17.16 | 400 | — | — |
| 2008-03-31 | $17.09 | $17.22 | 400 | — | — |
| 2008-03-28 | $16.85 | $16.98 | 0 | — | — |
| 2008-03-27 | $16.85 | $16.98 | 0 | — | — |
| 2008-03-26 | $16.85 | $16.98 | 300 | — | — |
| 2008-03-25 | $17.10 | $17.23 | 2,600 | — | — |
| 2008-03-24 | $16.30 | $16.43 | 2,400 | — | — |
| 2008-03-20 | $16.12 | $16.24 | 200 | — | — |
| 2008-03-19 | $17.50 | $17.64 | 800 | — | — |
| 2008-03-18 | $17.59 | $17.73 | 500 | — | — |
| 2008-03-17 | $17.80 | $17.94 | 200 | — | — |
| 2008-03-14 | $17.80 | $17.94 | 0 | — | — |
| 2008-03-13 | $17.80 | $17.94 | 900 | — | — |
| 2008-03-12 | $18.78 | $18.93 | 0 | — | — |
| 2008-03-11 | $18.78 | $18.93 | 100 | — | — |
| 2008-03-10 | $18.81 | $18.96 | 600 | — | — |
| 2008-03-07 | $18.02 | $18.16 | 400 | — | — |
| 2008-03-06 | $19.00 | $19.15 | 0 | — | — |
| 2008-03-05 | $19.00 | $19.15 | 1,200 | — | — |
| 2008-03-04 | $18.07 | $18.21 | 0 | — | — |
| 2008-03-03 | $18.07 | $18.21 | 1,500 | — | — |
| 2008-02-29 | $18.51 | $18.65 | 2,300 | — | — |
| 2008-02-28 | $19.73 | $19.88 | 0 | — | — |
| 2008-02-27 | $19.73 | $19.88 | 100 | — | — |
| 2008-02-26 | $18.02 | $18.16 | 2,200 | — | — |
| 2008-02-25 | $18.57 | $18.71 | 1,700 | — | — |
| 2008-02-22 | $18.04 | $18.18 | 1,900 | — | — |
| 2008-02-21 | $19.97 | $20.12 | 0 | — | — |
| 2008-02-20 | $19.97 | $20.12 | 500 | — | — |
| 2008-02-19 | $20.00 | $20.16 | 500 | — | — |
| 2008-02-15 | $20.00 | $20.16 | 100 | — | — |
| 2008-02-14 | $20.00 | $20.16 | 0 | — | — |
| 2008-02-13 | $20.00 | $20.16 | 400 | — | — |
| 2008-02-12 | $19.99 | $20.14 | 7,600 | — | — |
| 2008-02-11 | $21.36 | $21.53 | 200 | — | — |
| 2008-02-08 | $19.26 | $19.41 | 400 | — | — |
| 2008-02-07 | $20.27 | $20.43 | 300 | — | — |
| 2008-02-06 | $19.10 | $19.25 | 0 | — | — |
| 2008-02-05 | $19.10 | $19.25 | 1,200 | — | — |
| 2008-02-04 | $20.57 | $20.73 | 2,700 | — | — |
| 2008-02-01 | $19.00 | $19.15 | 700 | — | — |
| 2008-01-31 | $18.55 | $18.69 | 2,200 | — | — |
| 2008-01-30 | $18.65 | $18.79 | 2,800 | — | — |
| 2008-01-29 | $17.93 | $18.07 | 3,200 | — | — |
| 2008-01-28 | $18.50 | $18.64 | 3,200 | — | — |
| 2008-01-25 | $19.00 | $19.15 | 3,400 | — | — |
| 2008-01-24 | $20.22 | $20.38 | 500 | — | — |
| 2008-01-23 | $20.10 | $20.26 | 1,500 | — | — |
| 2008-01-22 | $20.70 | $20.86 | 1,000 | — | — |
| 2008-01-18 | $20.94 | $21.10 | 800 | — | — |
| 2008-01-17 | $20.79 | $20.95 | 0 | — | — |
| 2008-01-16 | $20.79 | $20.95 | 2,200 | — | — |
| 2008-01-15 | $20.48 | $20.64 | 2,700 | — | — |
| 2008-01-14 | $20.42 | $20.58 | 1,700 | — | — |
| 2008-01-11 | $20.48 | $20.64 | 3,200 | — | — |
| 2008-01-10 | $20.52 | $20.68 | 2,300 | — | — |
| 2008-01-09 | $21.10 | $21.26 | 600 | — | — |
| 2008-01-08 | $20.99 | $21.15 | 1,500 | — | — |
| 2008-01-07 | $20.77 | $20.88 | 4,000 | — | — |
| 2008-01-04 | $21.30 | $21.41 | 600 | — | — |
| 2008-01-03 | $21.30 | $21.41 | 600 | — | — |
| 2008-01-02 | $22.17 | $22.28 | 1,500 | — | — |