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
- 1980-01-02 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 | $6.40 | $6.40 | 286,910 | — | — |
| 2008-12-30 | $6.28 | $6.28 | 289,770 | — | — |
| 2008-12-29 | $5.50 | $5.50 | 189,670 | — | — |
| 2008-12-26 | $5.50 | $5.50 | 48,750 | — | — |
| 2008-12-24 | $5.52 | $5.52 | 99,060 | — | — |
| 2008-12-23 | $5.74 | $5.74 | 187,720 | — | — |
| 2008-12-22 | $5.58 | $5.58 | 459,420 | — | — |
| 2008-12-19 | $6.38 | $6.38 | 283,530 | — | — |
| 2008-12-18 | $6.58 | $6.58 | 161,460 | — | — |
| 2008-12-17 | $6.88 | $6.88 | 376,740 | — | — |
| 2008-12-16 | $7.18 | $7.18 | 575,900 | — | — |
| 2008-12-15 | $6.72 | $6.72 | 80,080 | — | — |
| 2008-12-12 | $7.01 | $7.01 | 199,030 | — | — |
| 2008-12-11 | $6.82 | $6.82 | 496,210 | — | — |
| 2008-12-10 | $6.78 | $6.78 | 448,240 | — | — |
| 2008-12-09 | $6.77 | $6.77 | 459,420 | — | — |
| 2008-12-08 | $6.40 | $6.40 | 289,640 | — | — |
| 2008-12-05 | $5.95 | $5.95 | 296,660 | — | — |
| 2008-12-04 | $5.42 | $5.42 | 228,670 | — | — |
| 2008-12-03 | $5.91 | $5.91 | 213,720 | — | — |
| 2008-12-02 | $5.80 | $5.80 | 434,460 | — | — |
| 2008-12-01 | $5.38 | $5.38 | 279,500 | — | — |
| 2008-11-28 | $6.91 | $6.91 | 66,950 | — | — |
| 2008-11-26 | $6.92 | $6.92 | 243,360 | — | — |
| 2008-11-25 | $6.03 | $6.03 | 121,290 | — | — |
| 2008-11-24 | $6.05 | $6.05 | 286,390 | — | — |
| 2008-11-21 | $5.31 | $5.31 | 447,720 | — | — |
| 2008-11-20 | $5.26 | $5.26 | 309,530 | — | — |
| 2008-11-19 | $5.61 | $5.61 | 226,980 | — | — |
| 2008-11-18 | $6.03 | $6.03 | 381,550 | — | — |
| 2008-11-17 | $5.83 | $5.83 | 282,230 | — | — |
| 2008-11-14 | $6.27 | $6.27 | 197,990 | — | — |
| 2008-11-13 | $6.62 | $6.62 | 485,420 | — | — |
| 2008-11-12 | $6.05 | $6.05 | 242,060 | — | — |
| 2008-11-11 | $6.58 | $6.58 | 409,500 | — | — |
| 2008-11-10 | $6.69 | $6.69 | 355,420 | — | — |
| 2008-11-07 | $6.50 | $6.50 | 516,360 | — | — |
| 2008-11-06 | $5.75 | $5.75 | 256,490 | — | — |
| 2008-11-05 | $6.04 | $6.04 | 429,520 | — | — |
| 2008-11-04 | $6.54 | $6.54 | 285,870 | — | — |
| 2008-11-03 | $6.46 | $6.46 | 155,220 | — | — |
| 2008-10-31 | $6.32 | $6.32 | 256,620 | — | — |
| 2008-10-30 | $6.30 | $6.30 | 335,010 | — | — |
| 2008-10-29 | $5.88 | $5.88 | 345,800 | — | — |
| 2008-10-28 | $6.34 | $6.34 | 563,550 | — | — |
| 2008-10-27 | $5.56 | $5.56 | 233,610 | — | — |
| 2008-10-24 | $6.18 | $6.18 | 272,090 | — | — |
| 2008-10-23 | $6.22 | $6.22 | 329,030 | — | — |
| 2008-10-22 | $6.35 | $6.35 | 285,220 | — | — |
| 2008-10-21 | $7.43 | $7.43 | 263,770 | — | — |
| 2008-10-20 | $7.67 | $7.67 | 342,030 | — | — |
| 2008-10-17 | $7.05 | $7.05 | 210,470 | — | — |
| 2008-10-16 | $7.55 | $7.55 | 284,570 | — | — |
| 2008-10-15 | $6.69 | $6.69 | 394,810 | — | — |
| 2008-10-14 | $7.65 | $7.65 | 265,720 | — | — |
| 2008-10-13 | $7.86 | $7.86 | 422,890 | — | — |
| 2008-10-10 | $6.87 | $6.87 | 707,460 | — | — |
| 2008-10-09 | $6.68 | $6.68 | 371,020 | — | — |
| 2008-10-08 | $7.69 | $7.69 | 879,840 | — | — |
| 2008-10-07 | $7.32 | $7.32 | 656,110 | — | — |
| 2008-10-06 | $8.41 | $8.41 | 433,940 | — | — |
| 2008-10-03 | $10.04 | $10.04 | 196,300 | — | — |
| 2008-10-02 | $10.18 | $10.18 | 406,120 | — | — |
| 2008-10-01 | $11.02 | $11.02 | 302,380 | — | — |
| 2008-09-30 | $10.65 | $10.65 | 943,020 | — | — |
| 2008-09-29 | $10.57 | $10.57 | 325,130 | — | — |
| 2008-09-26 | $11.47 | $11.47 | 281,450 | — | — |
| 2008-09-25 | $12.33 | $12.33 | 346,450 | — | — |
| 2008-09-24 | $12.08 | $12.08 | 388,050 | — | — |
| 2008-09-23 | $12.03 | $12.03 | 402,220 | — | — |
| 2008-09-22 | $12.46 | $12.46 | 324,090 | — | — |
| 2008-09-19 | $12.70 | $12.70 | 725,920 | — | — |
| 2008-09-18 | $11.67 | $11.67 | 664,040 | — | — |
| 2008-09-17 | $11.46 | $11.46 | 629,980 | — | — |
| 2008-09-16 | $12.04 | $12.04 | 618,800 | — | — |
| 2008-09-15 | $11.43 | $11.43 | 585,260 | — | — |
| 2008-09-12 | $13.08 | $13.08 | 408,720 | — | — |
| 2008-09-11 | $13.08 | $13.08 | 486,720 | — | — |
| 2008-09-10 | $13.72 | $13.72 | 604,370 | — | — |
| 2008-09-09 | $15.58 | $15.58 | 368,160 | — | — |
| 2008-09-08 | $16.85 | $16.85 | 423,930 | — | — |
| 2008-09-05 | $17.06 | $17.06 | 271,310 | — | — |
| 2008-09-04 | $17.04 | $17.04 | 349,830 | — | — |
| 2008-09-03 | $17.32 | $17.32 | 258,180 | — | — |
| 2008-09-02 | $17.56 | $17.56 | 291,980 | — | — |
| 2008-08-29 | $18.57 | $18.57 | 172,380 | — | — |
| 2008-08-28 | $18.45 | $18.45 | 287,430 | — | — |
| 2008-08-27 | $18.11 | $18.11 | 156,910 | — | — |
| 2008-08-26 | $17.54 | $17.54 | 149,110 | — | — |
| 2008-08-25 | $17.09 | $17.09 | 207,090 | — | — |
| 2008-08-22 | $17.99 | $17.99 | 197,860 | — | — |
| 2008-08-21 | $17.77 | $17.77 | 158,470 | — | — |
| 2008-08-20 | $17.75 | $17.75 | 258,050 | — | — |
| 2008-08-19 | $17.52 | $17.52 | 171,730 | — | — |
| 2008-08-18 | $17.87 | $17.87 | 260,000 | — | — |
| 2008-08-15 | $17.63 | $17.63 | 311,870 | — | — |
| 2008-08-14 | $17.83 | $17.83 | 248,820 | — | — |
| 2008-08-13 | $17.59 | $17.59 | 333,710 | — | — |
| 2008-08-12 | $17.18 | $17.18 | 252,070 | — | — |
| 2008-08-11 | $17.61 | $17.61 | 344,500 | — | — |
| 2008-08-08 | $16.85 | $16.85 | 367,250 | — | — |
| 2008-08-07 | $17.88 | $17.88 | 592,410 | — | — |
| 2008-08-06 | $17.19 | $17.19 | 267,930 | — | — |
| 2008-08-05 | $16.35 | $16.35 | 344,500 | — | — |
| 2008-08-04 | $15.75 | $15.75 | 231,790 | — | — |
| 2008-08-01 | $16.66 | $16.66 | 299,780 | — | — |
| 2008-07-31 | $16.98 | $16.98 | 287,430 | — | — |
| 2008-07-30 | $16.68 | $16.68 | 285,090 | — | — |
| 2008-07-29 | $15.54 | $15.54 | 248,560 | — | — |
| 2008-07-28 | $15.57 | $15.57 | 182,260 | — | — |
| 2008-07-25 | $15.45 | $15.45 | 131,560 | — | — |
| 2008-07-24 | $14.82 | $14.82 | 195,130 | — | — |
| 2008-07-23 | $15.20 | $15.20 | 275,080 | — | — |
| 2008-07-22 | $15.16 | $15.16 | 302,510 | — | — |
| 2008-07-21 | $15.95 | $15.95 | 155,350 | — | — |
| 2008-07-18 | $15.57 | $15.57 | 238,810 | — | — |
| 2008-07-17 | $15.85 | $15.85 | 357,630 | — | — |
| 2008-07-16 | $15.45 | $15.45 | 385,190 | — | — |
| 2008-07-15 | $14.51 | $14.51 | 267,670 | — | — |
| 2008-07-14 | $13.52 | $13.52 | 170,560 | — | — |
| 2008-07-11 | $13.59 | $13.59 | 271,180 | — | — |
| 2008-07-10 | $13.58 | $13.58 | 166,920 | — | — |
| 2008-07-09 | $13.35 | $13.35 | 159,510 | — | — |
| 2008-07-08 | $13.28 | $13.28 | 255,320 | — | — |
| 2008-07-07 | $13.26 | $13.26 | 326,300 | — | — |
| 2008-07-03 | $13.73 | $13.73 | 126,100 | — | — |
| 2008-07-02 | $14.11 | $14.11 | 431,340 | — | — |
| 2008-07-01 | $14.71 | $14.71 | 510,120 | — | — |
| 2008-06-30 | $15.23 | $15.23 | 254,540 | — | — |
| 2008-06-27 | $15.03 | $15.03 | 601,120 | — | — |
| 2008-06-26 | $14.93 | $14.93 | 287,690 | — | — |
| 2008-06-25 | $15.08 | $15.08 | 234,390 | — | — |
| 2008-06-24 | $14.68 | $14.68 | 282,100 | — | — |
| 2008-06-23 | $15.22 | $15.22 | 263,510 | — | — |
| 2008-06-20 | $15.61 | $15.61 | 332,540 | — | — |
| 2008-06-19 | $15.60 | $15.60 | 380,770 | — | — |
| 2008-06-18 | $15.40 | $15.40 | 379,860 | — | — |
| 2008-06-17 | $15.92 | $15.92 | 434,980 | — | — |
| 2008-06-16 | $15.11 | $15.11 | 295,490 | — | — |
| 2008-06-13 | $15.31 | $15.31 | 359,450 | — | — |
| 2008-06-12 | $14.65 | $14.65 | 150,410 | — | — |
| 2008-06-11 | $14.82 | $14.82 | 346,580 | — | — |
| 2008-06-10 | $14.69 | $14.69 | 359,580 | — | — |
| 2008-06-09 | $14.58 | $14.58 | 268,970 | — | — |
| 2008-06-06 | $14.19 | $14.19 | 326,560 | — | — |
| 2008-06-05 | $13.32 | $13.32 | 245,050 | — | — |
| 2008-06-04 | $13.32 | $13.32 | 249,080 | — | — |
| 2008-06-03 | $13.52 | $13.52 | 374,400 | — | — |
| 2008-06-02 | $13.46 | $13.46 | 337,480 | — | — |
| 2008-05-30 | $14.03 | $14.03 | 163,930 | — | — |
| 2008-05-29 | $13.93 | $13.93 | 229,320 | — | — |
| 2008-05-28 | $13.82 | $13.82 | 135,590 | — | — |
| 2008-05-27 | $13.39 | $13.39 | 253,370 | — | — |
| 2008-05-23 | $13.37 | $13.37 | 142,090 | — | — |
| 2008-05-22 | $13.76 | $13.76 | 198,120 | — | — |
| 2008-05-21 | $13.75 | $13.75 | 311,480 | — | — |
| 2008-05-20 | $14.59 | $14.59 | 227,890 | — | — |
| 2008-05-19 | $14.58 | $14.58 | 331,630 | — | — |
| 2008-05-16 | $15.12 | $15.12 | 269,750 | — | — |
| 2008-05-15 | $14.63 | $14.63 | 277,420 | — | — |
| 2008-05-14 | $14.33 | $14.33 | 554,840 | — | — |
| 2008-05-13 | $13.45 | $13.45 | 223,210 | — | — |
| 2008-05-12 | $13.73 | $13.73 | 203,190 | — | — |
| 2008-05-09 | $13.12 | $13.12 | 240,630 | — | — |
| 2008-05-08 | $12.88 | $12.88 | 322,400 | — | — |
| 2008-05-07 | $13.13 | $13.13 | 912,600 | — | — |
| 2008-05-06 | $12.79 | $12.79 | 374,790 | — | — |
| 2008-05-05 | $12.30 | $12.30 | 299,000 | — | — |
| 2008-05-02 | $12.32 | $12.32 | 290,030 | — | — |
| 2008-05-01 | $11.91 | $11.91 | 241,280 | — | — |
| 2008-04-30 | $11.78 | $11.78 | 409,110 | — | — |
| 2008-04-29 | $11.42 | $11.42 | 567,190 | — | — |
| 2008-04-28 | $10.96 | $10.96 | 374,010 | — | — |
| 2008-04-25 | $10.86 | $10.86 | 180,570 | — | — |
| 2008-04-24 | $10.75 | $10.75 | 273,520 | — | — |
| 2008-04-23 | $10.75 | $10.75 | 183,300 | — | — |
| 2008-04-22 | $10.85 | $10.85 | 269,100 | — | — |
| 2008-04-21 | $11.00 | $11.00 | 234,780 | — | — |
| 2008-04-18 | $11.32 | $11.32 | 417,430 | — | — |
| 2008-04-17 | $11.33 | $11.33 | 428,740 | — | — |
| 2008-04-16 | $11.55 | $11.55 | 413,790 | — | — |
| 2008-04-15 | $11.38 | $11.38 | 428,870 | — | — |
| 2008-04-14 | $11.45 | $11.45 | 220,350 | — | — |
| 2008-04-11 | $11.55 | $11.55 | 269,100 | — | — |
| 2008-04-10 | $11.83 | $11.83 | 502,190 | — | — |
| 2008-04-09 | $11.41 | $11.41 | 290,550 | — | — |
| 2008-04-08 | $11.05 | $11.05 | 223,600 | — | — |
| 2008-04-07 | $11.28 | $11.28 | 220,610 | — | — |
| 2008-04-04 | $11.20 | $11.20 | 444,730 | — | — |
| 2008-04-03 | $11.35 | $11.35 | 377,650 | — | — |
| 2008-04-02 | $10.75 | $10.75 | 891,930 | — | — |
| 2008-04-01 | $11.62 | $11.62 | 327,470 | — | — |
| 2008-03-31 | $11.34 | $11.34 | 378,300 | — | — |
| 2008-03-28 | $11.49 | $11.49 | 450,970 | — | — |
| 2008-03-27 | $11.74 | $11.74 | 239,330 | — | — |
| 2008-03-26 | $11.85 | $11.85 | 249,600 | — | — |
| 2008-03-25 | $12.35 | $12.35 | 260,260 | — | — |
| 2008-03-24 | $11.94 | $11.94 | 391,690 | — | — |
| 2008-03-20 | $11.16 | $11.16 | 772,720 | — | — |
| 2008-03-19 | $11.38 | $11.38 | 386,100 | — | — |
| 2008-03-18 | $12.43 | $12.43 | 666,510 | — | — |
| 2008-03-17 | $12.04 | $12.04 | 544,570 | — | — |
| 2008-03-14 | $12.51 | $12.51 | 1,340,430 | — | — |
| 2008-03-13 | $13.66 | $13.66 | 654,810 | — | — |
| 2008-03-12 | $14.54 | $14.54 | 823,940 | — | — |
| 2008-03-11 | $14.88 | $14.88 | 1,636,700 | — | — |
| 2008-03-10 | $14.82 | $14.82 | 820,690 | — | — |
| 2008-03-07 | $18.05 | $18.05 | 232,440 | — | — |
| 2008-03-06 | $18.89 | $18.89 | 195,650 | — | — |
| 2008-03-05 | $19.62 | $19.62 | 283,400 | — | — |
| 2008-03-04 | $19.54 | $19.54 | 293,670 | — | — |
| 2008-03-03 | $19.75 | $19.75 | 582,920 | — | — |
| 2008-02-29 | $18.35 | $18.35 | 144,820 | — | — |
| 2008-02-28 | $19.09 | $19.09 | 256,100 | — | — |
| 2008-02-27 | $17.83 | $17.83 | 252,980 | — | — |
| 2008-02-26 | $18.78 | $18.78 | 167,050 | — | — |
| 2008-02-25 | $18.43 | $18.43 | 175,240 | — | — |
| 2008-02-22 | $18.31 | $18.31 | 179,530 | — | — |
| 2008-02-21 | $18.58 | $18.58 | 206,440 | — | — |
| 2008-02-20 | $19.12 | $19.12 | 320,580 | — | — |
| 2008-02-19 | $19.46 | $19.46 | 333,840 | — | — |
| 2008-02-15 | $19.46 | $19.46 | 175,370 | — | — |
| 2008-02-14 | $20.37 | $20.37 | 133,640 | — | — |
| 2008-02-13 | $21.00 | $21.00 | 169,650 | — | — |
| 2008-02-12 | $20.12 | $20.12 | 223,990 | — | — |
| 2008-02-11 | $20.25 | $20.25 | 95,160 | — | — |
| 2008-02-08 | $20.15 | $20.15 | 135,980 | — | — |
| 2008-02-07 | $20.11 | $20.11 | 318,500 | — | — |
| 2008-02-06 | $19.69 | $19.69 | 161,590 | — | — |
| 2008-02-05 | $19.42 | $19.42 | 313,170 | — | — |
| 2008-02-04 | $20.48 | $20.48 | 240,630 | — | — |
| 2008-02-01 | $21.07 | $21.07 | 264,940 | — | — |
| 2008-01-31 | $21.05 | $21.05 | 369,720 | — | — |
| 2008-01-30 | $20.09 | $20.09 | 482,040 | — | — |
| 2008-01-29 | $19.65 | $19.65 | 359,450 | — | — |
| 2008-01-28 | $18.92 | $18.92 | 187,200 | — | — |
| 2008-01-25 | $18.85 | $18.85 | 207,220 | — | — |
| 2008-01-24 | $18.37 | $18.37 | 289,770 | — | — |
| 2008-01-23 | $17.86 | $17.86 | 322,010 | — | — |
| 2008-01-22 | $17.75 | $17.75 | 425,360 | — | — |
| 2008-01-18 | $18.72 | $18.72 | 445,770 | — | — |
| 2008-01-17 | $18.38 | $18.38 | 508,560 | — | — |
| 2008-01-16 | $19.81 | $19.81 | 566,670 | — | — |
| 2008-01-15 | $20.49 | $20.49 | 923,780 | — | — |
| 2008-01-14 | $19.18 | $19.18 | 403,520 | — | — |
| 2008-01-11 | $18.81 | $18.81 | 365,430 | — | — |
| 2008-01-10 | $19.00 | $19.00 | 208,520 | — | — |
| 2008-01-09 | $19.19 | $19.19 | 322,920 | — | — |
| 2008-01-08 | $19.03 | $19.03 | 280,670 | — | — |
| 2008-01-07 | $19.80 | $19.80 | 250,120 | — | — |
| 2008-01-04 | $20.05 | $20.05 | 300,040 | — | — |
| 2008-01-03 | $21.67 | $21.67 | 425,750 | — | — |
| 2008-01-02 | $20.71 | $20.71 | 460,330 | — | — |