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
- 1987-09-23 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 | $5.64 | $23.87 | 240,700 | — | — |
| 2008-12-30 | $5.53 | $23.41 | 244,700 | — | — |
| 2008-12-29 | $5.40 | $22.86 | 276,500 | — | — |
| 2008-12-26 | $5.47 | $23.15 | 154,100 | — | — |
| 2008-12-24 | $5.37 | $22.73 | 139,900 | — | — |
| 2008-12-23 | $5.35 | $22.65 | 228,500 | — | — |
| 2008-12-22 | $5.27 | $22.31 | 192,400 | — | — |
| 2008-12-19 | $5.25 | $22.22 | 245,700 | — | — |
| 2008-12-18 | $5.03 | $21.29 | 380,500 | — | — |
| 2008-12-17 | $4.84 | $20.49 | 452,400 | — | — |
| 2008-12-16 | $4.80 | $20.32 | 147,000 | — | — |
| 2008-12-15 | $4.82 | $20.40 | 200,700 | — | — |
| 2008-12-12 | $4.80 | $20.32 | 99,600 | — | — |
| 2008-12-11 | $4.85 | $20.53 | 196,300 | — | — |
| 2008-12-10 | $4.97 | $21.04 | 126,000 | — | — |
| 2008-12-09 | $5.11 | $21.45 | 158,200 | — | — |
| 2008-12-08 | $5.24 | $22.00 | 167,600 | — | — |
| 2008-12-05 | $5.22 | $21.91 | 126,500 | — | — |
| 2008-12-04 | $5.41 | $22.71 | 182,700 | — | — |
| 2008-12-03 | $5.59 | $23.47 | 145,100 | — | — |
| 2008-12-02 | $5.71 | $23.97 | 146,800 | — | — |
| 2008-12-01 | $5.57 | $23.38 | 88,100 | — | — |
| 2008-11-28 | $5.65 | $23.72 | 106,300 | — | — |
| 2008-11-26 | $5.69 | $23.89 | 82,600 | — | — |
| 2008-11-25 | $5.61 | $23.55 | 148,000 | — | — |
| 2008-11-24 | $5.71 | $23.97 | 117,200 | — | — |
| 2008-11-21 | $5.63 | $23.64 | 148,700 | — | — |
| 2008-11-20 | $5.90 | $24.77 | 130,800 | — | — |
| 2008-11-19 | $6.02 | $25.27 | 123,200 | — | — |
| 2008-11-18 | $6.17 | $25.90 | 136,900 | — | — |
| 2008-11-17 | $6.18 | $25.94 | 49,400 | — | — |
| 2008-11-14 | $6.28 | $26.36 | 53,400 | — | — |
| 2008-11-13 | $6.36 | $26.52 | 107,600 | — | — |
| 2008-11-12 | $6.25 | $26.06 | 95,800 | — | — |
| 2008-11-11 | $6.35 | $26.48 | 66,300 | — | — |
| 2008-11-10 | $6.36 | $26.52 | 152,200 | — | — |
| 2008-11-07 | $6.61 | $27.57 | 55,800 | — | — |
| 2008-11-06 | $6.62 | $27.61 | 77,900 | — | — |
| 2008-11-05 | $6.54 | $27.27 | 137,600 | — | — |
| 2008-11-04 | $6.19 | $25.81 | 99,900 | — | — |
| 2008-11-03 | $6.10 | $25.44 | 140,900 | — | — |
| 2008-10-31 | $6.10 | $25.44 | 146,800 | — | — |
| 2008-10-30 | $6.19 | $25.81 | 108,800 | — | — |
| 2008-10-29 | $6.16 | $25.69 | 125,500 | — | — |
| 2008-10-28 | $6.41 | $26.73 | 104,200 | — | — |
| 2008-10-27 | $6.57 | $27.40 | 66,200 | — | — |
| 2008-10-24 | $6.49 | $27.07 | 95,800 | — | — |
| 2008-10-23 | $6.70 | $27.94 | 93,900 | — | — |
| 2008-10-22 | $6.59 | $27.48 | 90,900 | — | — |
| 2008-10-21 | $6.56 | $27.36 | 60,100 | — | — |
| 2008-10-20 | $6.50 | $27.11 | 105,900 | — | — |
| 2008-10-17 | $6.27 | $26.15 | 91,700 | — | — |
| 2008-10-16 | $6.10 | $25.44 | 113,400 | — | — |
| 2008-10-15 | $5.90 | $24.61 | 110,300 | — | — |
| 2008-10-14 | $6.25 | $26.06 | 265,800 | — | — |
| 2008-10-13 | $5.82 | $24.27 | 361,500 | — | — |
| 2008-10-10 | $4.67 | $19.48 | 378,900 | — | — |
| 2008-10-09 | $5.42 | $22.60 | 218,100 | — | — |
| 2008-10-08 | $5.83 | $24.14 | 166,600 | — | — |
| 2008-10-07 | $6.35 | $26.29 | 202,000 | — | — |
| 2008-10-06 | $6.18 | $25.59 | 305,400 | — | — |
| 2008-10-03 | $7.10 | $29.40 | 108,200 | — | — |
| 2008-10-02 | $7.03 | $29.11 | 71,800 | — | — |
| 2008-10-01 | $6.92 | $28.65 | 84,000 | — | — |
| 2008-09-30 | $6.76 | $27.99 | 95,700 | — | — |
| 2008-09-29 | $6.55 | $27.12 | 227,400 | — | — |
| 2008-09-26 | $7.00 | $28.98 | 81,400 | — | — |
| 2008-09-25 | $7.12 | $29.48 | 148,200 | — | — |
| 2008-09-24 | $7.04 | $29.15 | 114,500 | — | — |
| 2008-09-23 | $7.11 | $29.44 | 123,100 | — | — |
| 2008-09-22 | $7.25 | $30.02 | 109,700 | — | — |
| 2008-09-19 | $7.61 | $31.51 | 109,000 | — | — |
| 2008-09-18 | $7.22 | $29.89 | 250,600 | — | — |
| 2008-09-17 | $7.50 | $31.05 | 102,300 | — | — |
| 2008-09-16 | $7.68 | $31.80 | 167,600 | — | — |
| 2008-09-15 | $7.70 | $31.88 | 78,900 | — | — |
| 2008-09-12 | $7.76 | $32.13 | 95,100 | — | — |
| 2008-09-11 | $7.82 | $32.38 | 76,900 | — | — |
| 2008-09-10 | $7.97 | $33.00 | 107,400 | — | — |
| 2008-09-09 | $8.03 | $33.07 | 98,900 | — | — |
| 2008-09-08 | $8.11 | $33.40 | 51,800 | — | — |
| 2008-09-05 | $8.11 | $33.40 | 148,800 | — | — |
| 2008-09-04 | $8.04 | $33.11 | 92,400 | — | — |
| 2008-09-03 | $8.09 | $33.32 | 53,400 | — | — |
| 2008-09-02 | $8.14 | $33.53 | 79,600 | — | — |
| 2008-08-29 | $8.09 | $33.32 | 82,900 | — | — |
| 2008-08-28 | $8.03 | $33.07 | 65,000 | — | — |
| 2008-08-27 | $7.97 | $32.83 | 69,400 | — | — |
| 2008-08-26 | $7.98 | $32.87 | 43,200 | — | — |
| 2008-08-25 | $7.92 | $32.62 | 39,700 | — | — |
| 2008-08-22 | $7.89 | $32.50 | 73,000 | — | — |
| 2008-08-21 | $7.93 | $32.66 | 30,400 | — | — |
| 2008-08-20 | $7.95 | $32.74 | 52,400 | — | — |
| 2008-08-19 | $7.94 | $32.70 | 81,000 | — | — |
| 2008-08-18 | $7.98 | $32.87 | 35,400 | — | — |
| 2008-08-15 | $7.98 | $32.87 | 43,700 | — | — |
| 2008-08-14 | $7.95 | $32.74 | 63,400 | — | — |
| 2008-08-13 | $7.97 | $32.83 | 59,300 | — | — |
| 2008-08-12 | $7.90 | $32.54 | 55,200 | — | — |
| 2008-08-11 | $7.95 | $32.74 | 35,000 | — | — |
| 2008-08-08 | $8.06 | $33.02 | 166,000 | — | — |
| 2008-08-07 | $7.90 | $32.37 | 66,000 | — | — |
| 2008-08-06 | $7.95 | $32.57 | 51,600 | — | — |
| 2008-08-05 | $7.99 | $32.74 | 48,300 | — | — |
| 2008-08-04 | $7.98 | $32.70 | 28,600 | — | — |
| 2008-08-01 | $7.98 | $32.70 | 59,300 | — | — |
| 2008-07-31 | $7.99 | $32.74 | 51,200 | — | — |
| 2008-07-30 | $8.00 | $32.78 | 70,200 | — | — |
| 2008-07-29 | $8.00 | $32.78 | 30,000 | — | — |
| 2008-07-28 | $8.00 | $32.78 | 72,900 | — | — |
| 2008-07-25 | $7.99 | $32.74 | 49,400 | — | — |
| 2008-07-24 | $7.95 | $32.57 | 84,800 | — | — |
| 2008-07-23 | $7.97 | $32.65 | 52,600 | — | — |
| 2008-07-22 | $7.97 | $32.65 | 91,300 | — | — |
| 2008-07-21 | $7.95 | $32.57 | 70,400 | — | — |
| 2008-07-18 | $7.94 | $32.53 | 50,100 | — | — |
| 2008-07-17 | $7.91 | $32.41 | 59,500 | — | — |
| 2008-07-16 | $7.88 | $32.29 | 79,500 | — | — |
| 2008-07-15 | $7.90 | $32.37 | 151,200 | — | — |
| 2008-07-14 | $7.96 | $32.61 | 66,900 | — | — |
| 2008-07-11 | $8.06 | $33.02 | 47,600 | — | — |
| 2008-07-10 | $8.07 | $33.06 | 64,700 | — | — |
| 2008-07-09 | $8.17 | $33.30 | 52,500 | — | — |
| 2008-07-08 | $8.13 | $33.14 | 61,100 | — | — |
| 2008-07-07 | $8.15 | $33.22 | 58,000 | — | — |
| 2008-07-03 | $8.15 | $33.22 | 41,000 | — | — |
| 2008-07-02 | $8.17 | $33.30 | 75,400 | — | — |
| 2008-07-01 | $8.11 | $33.06 | 91,800 | — | — |
| 2008-06-30 | $8.05 | $32.81 | 35,000 | — | — |
| 2008-06-27 | $8.03 | $32.73 | 90,400 | — | — |
| 2008-06-26 | $8.00 | $32.61 | 48,000 | — | — |
| 2008-06-25 | $8.00 | $32.61 | 143,000 | — | — |
| 2008-06-24 | $7.85 | $32.00 | 383,300 | — | — |
| 2008-06-23 | $8.00 | $32.61 | 368,600 | — | — |
| 2008-06-20 | $8.21 | $33.47 | 86,600 | — | — |
| 2008-06-19 | $8.30 | $33.83 | 69,100 | — | — |
| 2008-06-18 | $8.32 | $33.91 | 114,600 | — | — |
| 2008-06-17 | $8.40 | $34.24 | 39,900 | — | — |
| 2008-06-16 | $8.44 | $34.40 | 67,100 | — | — |
| 2008-06-13 | $8.45 | $34.44 | 53,500 | — | — |
| 2008-06-12 | $8.50 | $34.65 | 49,000 | — | — |
| 2008-06-11 | $8.59 | $35.01 | 37,000 | — | — |
| 2008-06-10 | $8.65 | $35.26 | 39,600 | — | — |
| 2008-06-09 | $8.79 | $35.66 | 86,800 | — | — |
| 2008-06-06 | $8.71 | $35.33 | 68,400 | — | — |
| 2008-06-05 | $8.70 | $35.29 | 57,700 | — | — |
| 2008-06-04 | $8.65 | $35.09 | 64,000 | — | — |
| 2008-06-03 | $8.68 | $35.21 | 53,400 | — | — |
| 2008-06-02 | $8.69 | $35.25 | 71,300 | — | — |
| 2008-05-30 | $8.66 | $35.13 | 53,100 | — | — |
| 2008-05-29 | $8.66 | $35.13 | 31,100 | — | — |
| 2008-05-28 | $8.70 | $35.29 | 38,100 | — | — |
| 2008-05-27 | $8.66 | $35.13 | 54,200 | — | — |
| 2008-05-23 | $8.60 | $34.89 | 67,700 | — | — |
| 2008-05-22 | $8.68 | $35.21 | 82,600 | — | — |
| 2008-05-21 | $8.67 | $35.17 | 100,100 | — | — |
| 2008-05-20 | $8.71 | $35.33 | 100,800 | — | — |
| 2008-05-19 | $8.73 | $35.41 | 57,400 | — | — |
| 2008-05-16 | $8.74 | $35.46 | 69,600 | — | — |
| 2008-05-15 | $8.76 | $35.54 | 62,900 | — | — |
| 2008-05-14 | $8.78 | $35.62 | 83,700 | — | — |
| 2008-05-13 | $8.78 | $35.62 | 33,600 | — | — |
| 2008-05-12 | $8.78 | $35.62 | 47,300 | — | — |
| 2008-05-09 | $8.76 | $35.54 | 71,600 | — | — |
| 2008-05-08 | $8.82 | $35.61 | 59,400 | — | — |
| 2008-05-07 | $8.78 | $35.45 | 68,700 | — | — |
| 2008-05-06 | $8.79 | $35.49 | 117,100 | — | — |
| 2008-05-05 | $8.81 | $35.57 | 62,500 | — | — |
| 2008-05-02 | $8.86 | $35.77 | 51,800 | — | — |
| 2008-05-01 | $8.81 | $35.57 | 62,900 | — | — |
| 2008-04-30 | $8.77 | $35.41 | 73,000 | — | — |
| 2008-04-29 | $8.68 | $35.04 | 44,600 | — | — |
| 2008-04-28 | $8.63 | $34.84 | 50,800 | — | — |
| 2008-04-25 | $8.70 | $35.12 | 69,200 | — | — |
| 2008-04-24 | $8.72 | $35.21 | 51,400 | — | — |
| 2008-04-23 | $8.66 | $34.96 | 114,200 | — | — |
| 2008-04-22 | $8.61 | $34.76 | 57,400 | — | — |
| 2008-04-21 | $8.55 | $34.52 | 69,100 | — | — |
| 2008-04-18 | $8.52 | $34.40 | 57,700 | — | — |
| 2008-04-17 | $8.54 | $34.48 | 39,000 | — | — |
| 2008-04-16 | $8.50 | $34.32 | 47,700 | — | — |
| 2008-04-15 | $8.46 | $34.16 | 62,300 | — | — |
| 2008-04-14 | $8.48 | $34.24 | 74,600 | — | — |
| 2008-04-11 | $8.48 | $34.24 | 55,800 | — | — |
| 2008-04-10 | $8.50 | $34.32 | 54,300 | — | — |
| 2008-04-09 | $8.49 | $34.28 | 58,700 | — | — |
| 2008-04-08 | $8.50 | $34.15 | 54,200 | — | — |
| 2008-04-07 | $8.64 | $34.71 | 42,800 | — | — |
| 2008-04-04 | $8.56 | $34.39 | 84,300 | — | — |
| 2008-04-03 | $8.54 | $34.31 | 85,700 | — | — |
| 2008-04-02 | $8.50 | $34.15 | 88,300 | — | — |
| 2008-04-01 | $8.49 | $34.11 | 132,200 | — | — |
| 2008-03-31 | $8.51 | $34.19 | 48,800 | — | — |
| 2008-03-28 | $8.49 | $34.11 | 61,600 | — | — |
| 2008-03-27 | $8.54 | $34.31 | 81,500 | — | — |
| 2008-03-26 | $8.57 | $34.43 | 108,300 | — | — |
| 2008-03-25 | $8.52 | $34.23 | 78,000 | — | — |
| 2008-03-24 | $8.35 | $33.55 | 109,700 | — | — |
| 2008-03-20 | $8.35 | $33.55 | 149,900 | — | — |
| 2008-03-19 | $8.31 | $33.38 | 89,300 | — | — |
| 2008-03-18 | $8.39 | $33.71 | 72,300 | — | — |
| 2008-03-17 | $8.37 | $33.63 | 58,400 | — | — |
| 2008-03-14 | $8.48 | $34.07 | 52,400 | — | — |
| 2008-03-13 | $8.58 | $34.47 | 75,600 | — | — |
| 2008-03-12 | $8.60 | $34.55 | 87,600 | — | — |
| 2008-03-11 | $8.62 | $34.63 | 97,800 | — | — |
| 2008-03-10 | $8.73 | $34.90 | 62,200 | — | — |
| 2008-03-07 | $8.78 | $35.10 | 86,700 | — | — |
| 2008-03-06 | $8.67 | $34.66 | 164,000 | — | — |
| 2008-03-05 | $8.85 | $35.38 | 102,700 | — | — |
| 2008-03-04 | $8.65 | $34.58 | 90,500 | — | — |
| 2008-03-03 | $8.69 | $34.74 | 98,900 | — | — |
| 2008-02-29 | $8.43 | $33.70 | 110,700 | — | — |
| 2008-02-28 | $8.48 | $33.90 | 102,500 | — | — |
| 2008-02-27 | $8.64 | $34.54 | 106,500 | — | — |
| 2008-02-26 | $8.76 | $35.02 | 81,800 | — | — |
| 2008-02-25 | $8.82 | $35.26 | 107,700 | — | — |
| 2008-02-22 | $8.58 | $34.30 | 76,100 | — | — |
| 2008-02-21 | $8.63 | $34.50 | 112,200 | — | — |
| 2008-02-20 | $8.83 | $35.30 | 119,100 | — | — |
| 2008-02-19 | $8.85 | $35.38 | 75,200 | — | — |
| 2008-02-15 | $8.80 | $35.18 | 245,100 | — | — |
| 2008-02-14 | $8.45 | $33.78 | 127,800 | — | — |
| 2008-02-13 | $8.82 | $35.26 | 98,900 | — | — |
| 2008-02-12 | $9.02 | $36.06 | 74,300 | — | — |
| 2008-02-11 | $8.98 | $35.90 | 47,000 | — | — |
| 2008-02-08 | $8.95 | $35.78 | 69,600 | — | — |
| 2008-02-07 | $8.90 | $35.58 | 78,600 | — | — |
| 2008-02-06 | $8.90 | $35.58 | 102,500 | — | — |
| 2008-02-05 | $8.94 | $35.74 | 138,900 | — | — |
| 2008-02-04 | $8.89 | $35.38 | 73,900 | — | — |
| 2008-02-01 | $8.98 | $35.73 | 79,400 | — | — |
| 2008-01-31 | $8.90 | $35.41 | 157,300 | — | — |
| 2008-01-30 | $8.91 | $35.45 | 66,500 | — | — |
| 2008-01-29 | $8.92 | $35.49 | 100,100 | — | — |
| 2008-01-28 | $8.80 | $35.02 | 79,600 | — | — |
| 2008-01-25 | $8.71 | $34.66 | 98,300 | — | — |
| 2008-01-24 | $8.78 | $34.94 | 135,700 | — | — |
| 2008-01-23 | $8.70 | $34.62 | 68,700 | — | — |
| 2008-01-22 | $8.60 | $34.22 | 140,900 | — | — |
| 2008-01-18 | $8.48 | $33.74 | 270,200 | — | — |
| 2008-01-17 | $8.75 | $34.82 | 113,500 | — | — |
| 2008-01-16 | $8.81 | $35.06 | 78,200 | — | — |
| 2008-01-15 | $8.78 | $34.94 | 86,400 | — | — |
| 2008-01-14 | $8.72 | $34.70 | 118,600 | — | — |
| 2008-01-11 | $8.71 | $34.66 | 57,700 | — | — |
| 2008-01-10 | $8.63 | $34.34 | 91,200 | — | — |
| 2008-01-09 | $8.67 | $34.33 | 60,800 | — | — |
| 2008-01-08 | $8.65 | $34.25 | 106,700 | — | — |
| 2008-01-07 | $8.68 | $34.37 | 121,500 | — | — |
| 2008-01-04 | $8.62 | $34.13 | 197,100 | — | — |
| 2008-01-03 | $8.46 | $33.50 | 152,400 | — | — |
| 2008-01-02 | $8.32 | $32.95 | 91,300 | — | — |