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
- 1980-03-28 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 | $9.05 | $10.70 | 184,000 |
| 2008-12-30 | $8.98 | $10.63 | 100,800 |
| 2008-12-29 | $8.64 | $10.23 | 40,000 |
| 2008-12-26 | $8.63 | $10.21 | 102,400 |
| 2008-12-24 | $8.46 | $10.01 | 113,600 |
| 2008-12-23 | $8.13 | $9.61 | 104,000 |
| 2008-12-22 | $8.34 | $9.87 | 174,400 |
| 2008-12-19 | $8.30 | $9.82 | 360,800 |
| 2008-12-18 | $8.59 | $10.16 | 100,800 |
| 2008-12-17 | $8.80 | $10.41 | 242,400 |
| 2008-12-16 | $9.33 | $11.04 | 214,400 |
| 2008-12-15 | $8.65 | $10.24 | 227,200 |
| 2008-12-12 | $9.04 | $10.70 | 244,800 |
| 2008-12-11 | $8.69 | $10.29 | 420,800 |
| 2008-12-10 | $8.95 | $10.59 | 175,200 |
| 2008-12-09 | $8.58 | $10.14 | 261,600 |
| 2008-12-08 | $8.40 | $9.94 | 333,600 |
| 2008-12-05 | $7.77 | $9.20 | 149,600 |
| 2008-12-04 | $7.34 | $8.69 | 172,000 |
| 2008-12-03 | $7.73 | $9.14 | 308,800 |
| 2008-12-02 | $7.51 | $8.89 | 147,200 |
| 2008-12-01 | $7.38 | $8.73 | 307,200 |
| 2008-11-28 | $7.76 | $9.19 | 292,800 |
| 2008-11-26 | $6.73 | $7.96 | 196,000 |
| 2008-11-25 | $6.59 | $7.80 | 183,200 |
| 2008-11-24 | $6.48 | $7.67 | 192,800 |
| 2008-11-21 | $6.16 | $7.29 | 157,600 |
| 2008-11-20 | $5.72 | $6.76 | 224,000 |
| 2008-11-19 | $6.04 | $7.15 | 216,800 |
| 2008-11-18 | $6.45 | $7.63 | 86,400 |
| 2008-11-17 | $6.51 | $7.70 | 121,600 |
| 2008-11-14 | $6.56 | $7.76 | 166,400 |
| 2008-11-13 | $6.86 | $8.12 | 148,000 |
| 2008-11-12 | $6.53 | $7.73 | 248,000 |
| 2008-11-11 | $6.73 | $7.96 | 191,200 |
| 2008-11-10 | $7.19 | $8.50 | 216,000 |
| 2008-11-07 | $7.09 | $8.39 | 312,000 |
| 2008-11-06 | $6.61 | $7.82 | 205,600 |
| 2008-11-05 | $7.34 | $8.69 | 324,000 |
| 2008-11-04 | $7.76 | $9.18 | 76,800 |
| 2008-11-03 | $7.46 | $8.82 | 160,800 |
| 2008-10-31 | $7.53 | $8.91 | 272,000 |
| 2008-10-30 | $7.32 | $8.65 | 314,400 |
| 2008-10-29 | $7.03 | $8.32 | 204,800 |
| 2008-10-28 | $6.89 | $8.15 | 272,800 |
| 2008-10-27 | $6.25 | $7.39 | 300,000 |
| 2008-10-24 | $6.75 | $7.99 | 289,600 |
| 2008-10-23 | $7.47 | $8.84 | 442,400 |
| 2008-10-22 | $7.42 | $8.78 | 403,200 |
| 2008-10-21 | $7.68 | $9.08 | 221,600 |
| 2008-10-20 | $8.01 | $9.47 | 341,600 |
| 2008-10-17 | $7.35 | $8.69 | 127,200 |
| 2008-10-16 | $7.41 | $8.77 | 372,000 |
| 2008-10-15 | $7.56 | $8.94 | 341,600 |
| 2008-10-14 | $8.01 | $9.47 | 419,200 |
| 2008-10-13 | $7.87 | $9.31 | 57,600 |
| 2008-10-10 | $6.88 | $8.13 | 1,228,800 |
| 2008-10-09 | $7.66 | $9.07 | 183,200 |
| 2008-10-08 | $8.14 | $9.63 | 272,000 |
| 2008-10-07 | $8.40 | $9.93 | 387,200 |
| 2008-10-06 | $8.72 | $10.31 | 299,200 |
| 2008-10-03 | $8.95 | $10.59 | 78,400 |
| 2008-10-02 | $9.20 | $10.89 | 77,600 |
| 2008-10-01 | $9.45 | $11.17 | 131,200 |
| 2008-09-30 | $9.52 | $11.26 | 186,400 |
| 2008-09-29 | $9.41 | $11.14 | 158,400 |
| 2008-09-26 | $9.84 | $11.64 | 50,400 |
| 2008-09-25 | $10.08 | $11.92 | 100,000 |
| 2008-09-24 | $9.86 | $11.66 | 207,200 |
| 2008-09-23 | $9.51 | $11.25 | 269,600 |
| 2008-09-22 | $9.69 | $11.46 | 543,200 |
| 2008-09-19 | $10.08 | $11.93 | 387,200 |
| 2008-09-18 | $9.55 | $11.30 | 438,400 |
| 2008-09-17 | $9.16 | $10.83 | 134,400 |
| 2008-09-16 | $9.33 | $11.04 | 170,400 |
| 2008-09-15 | $9.43 | $11.15 | 111,200 |
| 2008-09-12 | $9.62 | $11.38 | 76,800 |
| 2008-09-11 | $9.83 | $11.63 | 142,400 |
| 2008-09-10 | $9.75 | $11.54 | 1,517,600 |
| 2008-09-09 | $9.99 | $11.82 | 59,200 |
| 2008-09-08 | $10.22 | $12.09 | 75,200 |
| 2008-09-05 | $9.97 | $11.80 | 53,600 |
| 2008-09-04 | $10.02 | $11.85 | 119,200 |
| 2008-09-03 | $10.22 | $12.10 | 81,600 |
| 2008-09-02 | $10.17 | $12.03 | 77,600 |
| 2008-08-29 | $10.43 | $12.34 | 73,600 |
| 2008-08-28 | $10.41 | $12.31 | 166,400 |
| 2008-08-27 | $10.29 | $12.18 | 72,800 |
| 2008-08-26 | $10.21 | $12.08 | 45,600 |
| 2008-08-25 | $10.12 | $11.97 | 32,000 |
| 2008-08-22 | $10.24 | $12.11 | 103,200 |
| 2008-08-21 | $10.30 | $12.18 | 88,000 |
| 2008-08-20 | $10.43 | $12.34 | 94,400 |
| 2008-08-19 | $10.49 | $12.41 | 77,600 |
| 2008-08-18 | $10.71 | $12.67 | 79,200 |
| 2008-08-15 | $10.59 | $12.53 | 32,000 |
| 2008-08-14 | $10.65 | $12.60 | 99,200 |
| 2008-08-13 | $10.74 | $12.71 | 137,600 |
| 2008-08-12 | $10.84 | $12.82 | 96,800 |
| 2008-08-11 | $11.08 | $13.11 | 99,200 |
| 2008-08-08 | $11.02 | $13.04 | 86,400 |
| 2008-08-07 | $10.63 | $12.58 | 140,800 |
| 2008-08-06 | $10.98 | $12.99 | 112,800 |
| 2008-08-05 | $10.98 | $12.99 | 106,400 |
| 2008-08-04 | $10.49 | $12.41 | 67,200 |
| 2008-08-01 | $10.55 | $12.48 | 128,000 |
| 2008-07-31 | $10.82 | $12.80 | 237,600 |
| 2008-07-30 | $10.75 | $12.71 | 201,600 |
| 2008-07-29 | $10.83 | $12.81 | 88,000 |
| 2008-07-28 | $10.75 | $12.71 | 34,400 |
| 2008-07-25 | $10.88 | $12.87 | 86,400 |
| 2008-07-24 | $10.81 | $12.79 | 58,400 |
| 2008-07-23 | $10.73 | $12.69 | 40,000 |
| 2008-07-22 | $10.77 | $12.74 | 71,200 |
| 2008-07-21 | $10.63 | $12.58 | 112,000 |
| 2008-07-18 | $10.63 | $12.57 | 142,400 |
| 2008-07-17 | $10.87 | $12.85 | 126,400 |
| 2008-07-16 | $10.91 | $12.91 | 189,600 |
| 2008-07-15 | $10.67 | $12.63 | 177,600 |
| 2008-07-14 | $10.76 | $12.73 | 48,000 |
| 2008-07-11 | $10.71 | $12.66 | 88,000 |
| 2008-07-10 | $10.88 | $12.87 | 127,200 |
| 2008-07-09 | $10.86 | $12.85 | 221,600 |
| 2008-07-08 | $11.31 | $13.37 | 92,800 |
| 2008-07-07 | $11.36 | $13.44 | 109,600 |
| 2008-07-03 | $11.43 | $13.52 | 52,800 |
| 2008-07-02 | $11.48 | $13.59 | 154,400 |
| 2008-07-01 | $11.74 | $13.89 | 127,200 |
| 2008-06-30 | $11.76 | $13.91 | 163,200 |
| 2008-06-27 | $11.85 | $14.02 | 108,800 |
| 2008-06-26 | $12.16 | $14.39 | 107,200 |
| 2008-06-25 | $12.48 | $14.77 | 179,200 |
| 2008-06-24 | $12.16 | $14.39 | 251,200 |
| 2008-06-23 | $12.10 | $14.32 | 130,400 |
| 2008-06-20 | $12.05 | $14.26 | 118,400 |
| 2008-06-19 | $12.56 | $14.86 | 173,600 |
| 2008-06-18 | $12.42 | $14.69 | 312,800 |
| 2008-06-17 | $12.37 | $14.63 | 112,800 |
| 2008-06-16 | $12.32 | $14.57 | 177,600 |
| 2008-06-13 | $11.84 | $14.01 | 156,800 |
| 2008-06-12 | $11.73 | $13.87 | 254,400 |
| 2008-06-11 | $11.25 | $13.31 | 179,200 |
| 2008-06-10 | $11.29 | $13.36 | 72,800 |
| 2008-06-09 | $11.47 | $13.57 | 97,600 |
| 2008-06-06 | $11.57 | $13.68 | 204,000 |
| 2008-06-05 | $11.75 | $13.90 | 148,000 |
| 2008-06-04 | $11.76 | $13.91 | 184,000 |
| 2008-06-03 | $11.85 | $14.01 | 41,600 |
| 2008-06-02 | $11.91 | $14.09 | 123,200 |
| 2008-05-30 | $12.08 | $14.29 | 133,600 |
| 2008-05-29 | $12.09 | $14.30 | 129,600 |
| 2008-05-28 | $11.75 | $13.90 | 139,200 |
| 2008-05-27 | $11.84 | $14.00 | 76,000 |
| 2008-05-23 | $11.90 | $14.08 | 67,200 |
| 2008-05-22 | $11.77 | $13.92 | 64,000 |
| 2008-05-21 | $11.78 | $13.94 | 33,600 |
| 2008-05-20 | $11.91 | $14.09 | 142,400 |
| 2008-05-19 | $12.29 | $14.54 | 95,200 |
| 2008-05-16 | $12.23 | $14.47 | 73,600 |
| 2008-05-15 | $12.23 | $14.47 | 94,400 |
| 2008-05-14 | $12.06 | $14.27 | 96,000 |
| 2008-05-13 | $11.81 | $13.97 | 65,600 |
| 2008-05-12 | $11.83 | $13.99 | 185,600 |
| 2008-05-09 | $11.56 | $13.68 | 80,000 |
| 2008-05-08 | $11.74 | $13.89 | 161,600 |
| 2008-05-07 | $11.34 | $13.42 | 92,800 |
| 2008-05-06 | $11.58 | $13.70 | 65,600 |
| 2008-05-05 | $11.54 | $13.65 | 68,000 |
| 2008-05-02 | $11.54 | $13.65 | 96,800 |
| 2008-05-01 | $11.60 | $13.73 | 168,000 |
| 2008-04-30 | $11.40 | $13.49 | 346,400 |
| 2008-04-29 | $11.28 | $13.35 | 148,800 |
| 2008-04-28 | $11.31 | $13.38 | 243,200 |
| 2008-04-25 | $10.67 | $12.63 | 58,400 |
| 2008-04-24 | $10.49 | $12.41 | 78,400 |
| 2008-04-23 | $10.56 | $12.49 | 178,400 |
| 2008-04-22 | $10.68 | $12.63 | 97,600 |
| 2008-04-21 | $10.69 | $12.64 | 291,200 |
| 2008-04-18 | $10.86 | $12.84 | 279,200 |
| 2008-04-17 | $10.80 | $12.78 | 152,000 |
| 2008-04-16 | $10.56 | $12.49 | 115,200 |
| 2008-04-15 | $10.35 | $12.24 | 31,200 |
| 2008-04-14 | $10.40 | $12.31 | 77,600 |
| 2008-04-11 | $10.54 | $12.47 | 98,400 |
| 2008-04-10 | $10.48 | $12.40 | 220,800 |
| 2008-04-09 | $10.58 | $12.51 | 137,600 |
| 2008-04-08 | $10.53 | $12.45 | 200,800 |
| 2008-04-07 | $10.65 | $12.60 | 85,600 |
| 2008-04-04 | $10.65 | $12.60 | 207,200 |
| 2008-04-03 | $10.72 | $12.68 | 217,600 |
| 2008-04-02 | $10.77 | $12.74 | 160,000 |
| 2008-04-01 | $10.83 | $12.81 | 296,800 |
| 2008-03-31 | $10.51 | $12.43 | 596,800 |
| 2008-03-28 | $10.89 | $12.89 | 168,800 |
| 2008-03-27 | $10.72 | $12.68 | 180,000 |
| 2008-03-26 | $11.13 | $13.16 | 102,400 |
| 2008-03-25 | $11.18 | $13.23 | 141,600 |
| 2008-03-24 | $11.08 | $13.11 | 172,000 |
| 2008-03-20 | $10.50 | $12.42 | 86,400 |
| 2008-03-19 | $10.33 | $12.22 | 131,200 |
| 2008-03-18 | $10.76 | $12.73 | 302,400 |
| 2008-03-17 | $10.33 | $12.22 | 200,000 |
| 2008-03-14 | $10.35 | $12.25 | 163,200 |
| 2008-03-13 | $10.57 | $12.50 | 439,200 |
| 2008-03-12 | $10.52 | $12.44 | 288,000 |
| 2008-03-11 | $10.56 | $12.49 | 126,400 |
| 2008-03-10 | $10.45 | $12.36 | 284,000 |
| 2008-03-07 | $10.23 | $12.10 | 130,400 |
| 2008-03-06 | $10.24 | $12.11 | 150,400 |
| 2008-03-05 | $10.47 | $12.38 | 105,600 |
| 2008-03-04 | $10.34 | $12.23 | 167,200 |
| 2008-03-03 | $10.38 | $12.28 | 148,800 |
| 2008-02-29 | $10.13 | $11.98 | 122,400 |
| 2008-02-28 | $10.36 | $12.26 | 141,600 |
| 2008-02-27 | $10.40 | $12.30 | 196,000 |
| 2008-02-26 | $10.30 | $12.19 | 258,400 |
| 2008-02-25 | $10.37 | $12.27 | 316,800 |
| 2008-02-22 | $9.93 | $11.74 | 148,000 |
| 2008-02-21 | $10.04 | $11.88 | 150,400 |
| 2008-02-20 | $9.92 | $11.73 | 183,200 |
| 2008-02-19 | $9.95 | $11.77 | 416,000 |
| 2008-02-15 | $9.88 | $11.69 | 155,200 |
| 2008-02-14 | $9.90 | $11.71 | 392,000 |
| 2008-02-13 | $9.67 | $11.43 | 240,000 |
| 2008-02-12 | $9.65 | $11.42 | 422,400 |
| 2008-02-11 | $9.57 | $11.32 | 129,600 |
| 2008-02-08 | $9.53 | $11.28 | 76,800 |
| 2008-02-07 | $9.45 | $11.18 | 312,800 |
| 2008-02-06 | $9.58 | $11.34 | 219,200 |
| 2008-02-05 | $9.64 | $11.41 | 1,092,800 |
| 2008-02-04 | $9.95 | $11.77 | 248,800 |
| 2008-02-01 | $10.01 | $11.84 | 1,324,000 |
| 2008-01-31 | $10.00 | $11.83 | 253,600 |
| 2008-01-30 | $9.66 | $11.43 | 3,496,000 |
| 2008-01-29 | $9.80 | $11.60 | 209,600 |
| 2008-01-28 | $9.72 | $11.50 | 145,600 |
| 2008-01-25 | $9.63 | $11.40 | 224,800 |
| 2008-01-24 | $9.75 | $11.54 | 171,200 |
| 2008-01-23 | $9.58 | $11.34 | 276,800 |
| 2008-01-22 | $9.53 | $11.28 | 276,000 |
| 2008-01-18 | $9.84 | $11.64 | 124,800 |
| 2008-01-17 | $9.85 | $11.65 | 148,000 |
| 2008-01-16 | $10.28 | $12.16 | 140,000 |
| 2008-01-15 | $10.18 | $12.04 | 564,000 |
| 2008-01-14 | $10.45 | $12.36 | 108,800 |
| 2008-01-11 | $10.32 | $12.20 | 119,200 |
| 2008-01-10 | $10.38 | $12.28 | 145,600 |
| 2008-01-09 | $10.38 | $12.28 | 164,800 |
| 2008-01-08 | $10.54 | $12.47 | 743,200 |
| 2008-01-07 | $10.79 | $12.76 | 186,400 |
| 2008-01-04 | $10.78 | $12.75 | 281,600 |
| 2008-01-03 | $10.94 | $12.94 | 88,000 |
| 2008-01-02 | $10.95 | $12.95 | 149,600 |