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
- 1985-03-12 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 | $6.87 | $9.61 | 85,600 | — | — |
| 2008-12-30 | $7.02 | $9.82 | 33,900 | — | — |
| 2008-12-29 | $6.79 | $9.50 | 23,700 | — | — |
| 2008-12-26 | $7.01 | $9.81 | 32,600 | — | — |
| 2008-12-24 | $7.07 | $9.89 | 24,100 | — | — |
| 2008-12-23 | $6.81 | $9.53 | 55,300 | — | — |
| 2008-12-22 | $6.70 | $9.37 | 152,500 | — | — |
| 2008-12-19 | $6.48 | $9.06 | 134,200 | — | — |
| 2008-12-18 | $6.18 | $8.64 | 52,200 | — | — |
| 2008-12-17 | $6.46 | $9.04 | 108,700 | — | — |
| 2008-12-16 | $6.02 | $8.42 | 105,200 | — | — |
| 2008-12-15 | $5.67 | $7.93 | 38,100 | — | — |
| 2008-12-12 | $5.89 | $8.24 | 80,000 | — | — |
| 2008-12-11 | $5.47 | $7.65 | 63,000 | — | — |
| 2008-12-10 | $5.99 | $8.38 | 77,700 | — | — |
| 2008-12-09 | $6.02 | $8.42 | 93,400 | — | — |
| 2008-12-08 | $6.60 | $9.23 | 83,200 | — | — |
| 2008-12-05 | $6.19 | $8.66 | 74,600 | — | — |
| 2008-12-04 | $5.90 | $8.25 | 68,400 | — | — |
| 2008-12-03 | $6.05 | $8.46 | 83,400 | — | — |
| 2008-12-02 | $5.97 | $8.35 | 96,100 | — | — |
| 2008-12-01 | $5.73 | $8.01 | 91,800 | — | — |
| 2008-11-28 | $6.87 | $9.61 | 21,400 | — | — |
| 2008-11-26 | $6.68 | $9.34 | 98,200 | — | — |
| 2008-11-25 | $6.19 | $8.66 | 96,000 | — | — |
| 2008-11-24 | $6.22 | $8.70 | 160,600 | — | — |
| 2008-11-21 | $5.81 | $8.13 | 234,100 | — | — |
| 2008-11-20 | $4.60 | $6.43 | 98,500 | — | — |
| 2008-11-19 | $4.54 | $6.35 | 138,600 | — | — |
| 2008-11-18 | $5.51 | $7.71 | 90,400 | — | — |
| 2008-11-17 | $5.83 | $8.15 | 46,600 | — | — |
| 2008-11-14 | $6.11 | $8.55 | 87,800 | — | — |
| 2008-11-13 | $6.97 | $9.75 | 160,500 | — | — |
| 2008-11-12 | $5.60 | $7.83 | 93,100 | — | — |
| 2008-11-11 | $6.24 | $8.73 | 72,000 | — | — |
| 2008-11-10 | $6.65 | $9.30 | 32,100 | — | — |
| 2008-11-07 | $6.90 | $9.65 | 57,200 | — | — |
| 2008-11-06 | $6.89 | $9.64 | 49,800 | — | — |
| 2008-11-05 | $7.26 | $10.16 | 121,100 | — | — |
| 2008-11-04 | $7.65 | $10.70 | 153,800 | — | — |
| 2008-11-03 | $7.40 | $10.35 | 76,900 | — | — |
| 2008-10-31 | $7.85 | $10.98 | 107,100 | — | — |
| 2008-10-30 | $7.20 | $10.07 | 86,600 | — | — |
| 2008-10-29 | $6.58 | $9.13 | 77,200 | — | — |
| 2008-10-28 | $6.39 | $8.87 | 196,400 | — | — |
| 2008-10-27 | $6.05 | $8.40 | 174,700 | — | — |
| 2008-10-24 | $6.13 | $8.51 | 150,900 | — | — |
| 2008-10-23 | $5.53 | $7.68 | 194,800 | — | — |
| 2008-10-22 | $5.46 | $7.58 | 156,600 | — | — |
| 2008-10-21 | $5.85 | $8.12 | 118,300 | — | — |
| 2008-10-20 | $6.36 | $8.83 | 124,500 | — | — |
| 2008-10-17 | $6.03 | $8.37 | 251,000 | — | — |
| 2008-10-16 | $5.92 | $8.22 | 195,200 | — | — |
| 2008-10-15 | $5.85 | $8.12 | 148,800 | — | — |
| 2008-10-14 | $6.25 | $8.68 | 158,800 | — | — |
| 2008-10-13 | $7.43 | $10.31 | 215,000 | — | — |
| 2008-10-10 | $6.84 | $9.49 | 231,800 | — | — |
| 2008-10-09 | $5.36 | $7.44 | 173,100 | — | — |
| 2008-10-08 | $6.02 | $8.36 | 150,700 | — | — |
| 2008-10-07 | $6.14 | $8.52 | 78,900 | — | — |
| 2008-10-06 | $6.62 | $9.19 | 192,300 | — | — |
| 2008-10-03 | $6.93 | $9.62 | 96,400 | — | — |
| 2008-10-02 | $7.40 | $10.27 | 101,600 | — | — |
| 2008-10-01 | $7.87 | $10.92 | 114,900 | — | — |
| 2008-09-30 | $8.27 | $11.48 | 194,400 | — | — |
| 2008-09-29 | $8.50 | $11.80 | 228,900 | — | — |
| 2008-09-26 | $8.95 | $12.42 | 104,200 | — | — |
| 2008-09-25 | $9.11 | $12.65 | 128,500 | — | — |
| 2008-09-24 | $8.77 | $12.17 | 92,200 | — | — |
| 2008-09-23 | $8.88 | $12.33 | 126,100 | — | — |
| 2008-09-22 | $9.49 | $13.17 | 209,900 | — | — |
| 2008-09-19 | $10.04 | $13.94 | 639,200 | — | — |
| 2008-09-18 | $9.68 | $13.44 | 460,500 | — | — |
| 2008-09-17 | $8.45 | $11.73 | 203,000 | — | — |
| 2008-09-16 | $8.94 | $12.41 | 332,100 | — | — |
| 2008-09-15 | $8.49 | $11.79 | 108,500 | — | — |
| 2008-09-12 | $9.27 | $12.87 | 79,800 | — | — |
| 2008-09-11 | $9.37 | $13.01 | 179,200 | — | — |
| 2008-09-10 | $9.68 | $13.44 | 144,300 | — | — |
| 2008-09-09 | $9.05 | $12.56 | 145,400 | — | — |
| 2008-09-08 | $9.16 | $12.72 | 149,900 | — | — |
| 2008-09-05 | $8.63 | $11.98 | 118,000 | — | — |
| 2008-09-04 | $8.73 | $12.12 | 155,000 | — | — |
| 2008-09-03 | $9.30 | $12.91 | 183,200 | — | — |
| 2008-09-02 | $8.58 | $11.91 | 70,400 | — | — |
| 2008-08-29 | $8.63 | $11.98 | 81,900 | — | — |
| 2008-08-28 | $9.12 | $12.66 | 107,100 | — | — |
| 2008-08-27 | $8.80 | $12.01 | 105,800 | — | — |
| 2008-08-26 | $8.49 | $11.58 | 206,700 | — | — |
| 2008-08-25 | $8.68 | $11.84 | 94,000 | — | — |
| 2008-08-22 | $8.98 | $12.25 | 183,200 | — | — |
| 2008-08-21 | $8.43 | $11.50 | 253,800 | — | — |
| 2008-08-20 | $8.69 | $11.86 | 393,200 | — | — |
| 2008-08-19 | $7.86 | $10.72 | 195,900 | — | — |
| 2008-08-18 | $8.00 | $10.92 | 266,700 | — | — |
| 2008-08-15 | $8.08 | $11.03 | 492,600 | — | — |
| 2008-08-14 | $7.45 | $10.17 | 1,259,300 | — | — |
| 2008-08-13 | $10.64 | $14.52 | 55,100 | — | — |
| 2008-08-12 | $10.52 | $14.35 | 123,900 | — | — |
| 2008-08-11 | $10.73 | $14.64 | 127,200 | — | — |
| 2008-08-08 | $10.20 | $13.92 | 109,600 | — | — |
| 2008-08-07 | $9.42 | $12.85 | 74,500 | — | — |
| 2008-08-06 | $9.84 | $13.43 | 46,100 | — | — |
| 2008-08-05 | $9.83 | $13.41 | 78,500 | — | — |
| 2008-08-04 | $9.00 | $12.28 | 64,200 | — | — |
| 2008-08-01 | $9.20 | $12.55 | 88,900 | — | — |
| 2008-07-31 | $9.23 | $12.59 | 129,900 | — | — |
| 2008-07-30 | $9.89 | $13.49 | 153,300 | — | — |
| 2008-07-29 | $10.08 | $13.75 | 83,500 | — | — |
| 2008-07-28 | $9.26 | $12.64 | 73,700 | — | — |
| 2008-07-25 | $9.73 | $13.28 | 74,400 | — | — |
| 2008-07-24 | $9.41 | $12.84 | 79,200 | — | — |
| 2008-07-23 | $9.55 | $13.03 | 106,000 | — | — |
| 2008-07-22 | $9.78 | $13.34 | 113,500 | — | — |
| 2008-07-21 | $9.08 | $12.39 | 86,600 | — | — |
| 2008-07-18 | $9.07 | $12.38 | 218,000 | — | — |
| 2008-07-17 | $9.46 | $12.91 | 477,500 | — | — |
| 2008-07-16 | $9.25 | $12.62 | 160,100 | — | — |
| 2008-07-15 | $8.82 | $12.03 | 208,800 | — | — |
| 2008-07-14 | $8.82 | $12.03 | 127,600 | — | — |
| 2008-07-11 | $8.77 | $11.97 | 151,000 | — | — |
| 2008-07-10 | $8.65 | $11.80 | 174,700 | — | — |
| 2008-07-09 | $8.47 | $11.56 | 152,200 | — | — |
| 2008-07-08 | $8.48 | $11.57 | 176,900 | — | — |
| 2008-07-07 | $7.80 | $10.64 | 151,800 | — | — |
| 2008-07-03 | $7.75 | $10.57 | 96,900 | — | — |
| 2008-07-02 | $7.65 | $10.44 | 179,000 | — | — |
| 2008-07-01 | $7.81 | $10.66 | 189,800 | — | — |
| 2008-06-30 | $8.12 | $11.08 | 188,300 | — | — |
| 2008-06-27 | $8.16 | $11.13 | 366,300 | — | — |
| 2008-06-26 | $8.50 | $11.60 | 274,900 | — | — |
| 2008-06-25 | $8.93 | $12.18 | 185,600 | — | — |
| 2008-06-24 | $8.97 | $12.24 | 198,600 | — | — |
| 2008-06-23 | $8.92 | $12.17 | 129,300 | — | — |
| 2008-06-20 | $9.02 | $12.31 | 199,400 | — | — |
| 2008-06-19 | $9.20 | $12.55 | 114,500 | — | — |
| 2008-06-18 | $9.01 | $12.29 | 176,200 | — | — |
| 2008-06-17 | $9.46 | $12.91 | 101,800 | — | — |
| 2008-06-16 | $9.66 | $13.18 | 162,500 | — | — |
| 2008-06-13 | $9.91 | $13.52 | 102,000 | — | — |
| 2008-06-12 | $9.55 | $13.03 | 175,000 | — | — |
| 2008-06-11 | $9.69 | $13.22 | 146,000 | — | — |
| 2008-06-10 | $10.09 | $13.77 | 200,200 | — | — |
| 2008-06-09 | $10.03 | $13.69 | 307,000 | — | — |
| 2008-06-06 | $9.56 | $13.04 | 227,200 | — | — |
| 2008-06-05 | $10.13 | $13.82 | 219,300 | — | — |
| 2008-06-04 | $9.82 | $13.40 | 234,800 | — | — |
| 2008-06-03 | $10.22 | $13.95 | 283,600 | — | — |
| 2008-06-02 | $10.35 | $14.12 | 201,000 | — | — |
| 2008-05-30 | $10.64 | $14.52 | 118,500 | — | — |
| 2008-05-29 | $10.66 | $14.55 | 96,400 | — | — |
| 2008-05-28 | $10.67 | $14.56 | 95,700 | — | — |
| 2008-05-27 | $10.73 | $14.64 | 93,600 | — | — |
| 2008-05-23 | $10.34 | $14.11 | 119,600 | — | — |
| 2008-05-22 | $10.56 | $14.41 | 95,700 | — | — |
| 2008-05-21 | $10.51 | $14.34 | 134,400 | — | — |
| 2008-05-20 | $10.79 | $14.72 | 205,500 | — | — |
| 2008-05-19 | $10.65 | $14.53 | 201,100 | — | — |
| 2008-05-16 | $11.02 | $15.04 | 118,900 | — | — |
| 2008-05-15 | $10.85 | $14.80 | 114,200 | — | — |
| 2008-05-14 | $10.83 | $14.78 | 116,400 | — | — |
| 2008-05-13 | $10.83 | $14.78 | 112,800 | — | — |
| 2008-05-12 | $10.98 | $14.98 | 197,600 | — | — |
| 2008-05-09 | $10.75 | $14.67 | 120,900 | — | — |
| 2008-05-08 | $10.48 | $14.30 | 229,300 | — | — |
| 2008-05-07 | $10.62 | $14.49 | 102,100 | — | — |
| 2008-05-06 | $10.89 | $14.86 | 189,000 | — | — |
| 2008-05-05 | $10.85 | $14.80 | 135,100 | — | — |
| 2008-05-02 | $10.80 | $14.74 | 235,900 | — | — |
| 2008-05-01 | $10.98 | $14.78 | 162,000 | — | — |
| 2008-04-30 | $10.96 | $14.75 | 134,200 | — | — |
| 2008-04-29 | $11.08 | $14.91 | 168,000 | — | — |
| 2008-04-28 | $11.34 | $15.26 | 328,900 | — | — |
| 2008-04-25 | $11.53 | $15.52 | 243,900 | — | — |
| 2008-04-24 | $11.81 | $15.89 | 355,100 | — | — |
| 2008-04-23 | $12.11 | $16.30 | 342,800 | — | — |
| 2008-04-22 | $12.98 | $17.47 | 233,600 | — | — |
| 2008-04-21 | $13.28 | $17.87 | 276,200 | — | — |
| 2008-04-18 | $13.05 | $17.56 | 137,200 | — | — |
| 2008-04-17 | $13.12 | $17.66 | 107,300 | — | — |
| 2008-04-16 | $13.38 | $18.01 | 125,600 | — | — |
| 2008-04-15 | $13.13 | $17.67 | 327,400 | — | — |
| 2008-04-14 | $13.00 | $17.50 | 104,300 | — | — |
| 2008-04-11 | $13.02 | $17.52 | 168,400 | — | — |
| 2008-04-10 | $13.47 | $18.13 | 79,000 | — | — |
| 2008-04-09 | $13.22 | $17.79 | 148,000 | — | — |
| 2008-04-08 | $13.59 | $18.29 | 103,400 | — | — |
| 2008-04-07 | $13.84 | $18.63 | 95,300 | — | — |
| 2008-04-04 | $14.00 | $18.84 | 169,300 | — | — |
| 2008-04-03 | $13.86 | $18.65 | 166,900 | — | — |
| 2008-04-02 | $14.07 | $18.94 | 146,200 | — | — |
| 2008-04-01 | $14.02 | $18.87 | 329,000 | — | — |
| 2008-03-31 | $13.21 | $17.78 | 385,500 | — | — |
| 2008-03-28 | $14.69 | $19.77 | 321,200 | — | — |
| 2008-03-27 | $14.79 | $19.91 | 60,900 | — | — |
| 2008-03-26 | $15.11 | $20.34 | 76,100 | — | — |
| 2008-03-25 | $15.30 | $20.59 | 369,800 | — | — |
| 2008-03-24 | $13.95 | $18.77 | 161,500 | — | — |
| 2008-03-20 | $13.35 | $17.97 | 344,200 | — | — |
| 2008-03-19 | $13.44 | $18.09 | 138,000 | — | — |
| 2008-03-18 | $13.85 | $18.64 | 205,300 | — | — |
| 2008-03-17 | $12.42 | $16.72 | 160,700 | — | — |
| 2008-03-14 | $12.74 | $17.15 | 129,500 | — | — |
| 2008-03-13 | $13.16 | $17.71 | 135,700 | — | — |
| 2008-03-12 | $12.87 | $17.32 | 127,900 | — | — |
| 2008-03-11 | $13.09 | $17.62 | 153,000 | — | — |
| 2008-03-10 | $12.58 | $16.93 | 130,800 | — | — |
| 2008-03-07 | $12.75 | $17.16 | 217,100 | — | — |
| 2008-03-06 | $12.91 | $17.37 | 132,500 | — | — |
| 2008-03-05 | $13.68 | $18.41 | 128,100 | — | — |
| 2008-03-04 | $13.48 | $18.14 | 171,300 | — | — |
| 2008-03-03 | $13.26 | $17.85 | 186,900 | — | — |
| 2008-02-29 | $13.29 | $17.89 | 193,900 | — | — |
| 2008-02-28 | $13.70 | $18.44 | 416,800 | — | — |
| 2008-02-27 | $13.84 | $18.63 | 126,900 | — | — |
| 2008-02-26 | $13.91 | $18.72 | 150,100 | — | — |
| 2008-02-25 | $13.41 | $18.05 | 163,000 | — | — |
| 2008-02-22 | $12.60 | $16.96 | 201,700 | — | — |
| 2008-02-21 | $12.52 | $16.85 | 272,600 | — | — |
| 2008-02-20 | $13.41 | $18.05 | 188,100 | — | — |
| 2008-02-19 | $13.20 | $17.77 | 250,400 | — | — |
| 2008-02-15 | $13.20 | $17.77 | 157,400 | — | — |
| 2008-02-14 | $13.01 | $17.51 | 232,600 | — | — |
| 2008-02-13 | $13.83 | $18.61 | 315,900 | — | — |
| 2008-02-12 | $12.80 | $17.23 | 169,300 | — | — |
| 2008-02-11 | $12.79 | $17.21 | 197,100 | — | — |
| 2008-02-08 | $12.55 | $16.89 | 174,400 | — | — |
| 2008-02-07 | $12.34 | $16.61 | 260,700 | — | — |
| 2008-02-06 | $12.22 | $16.45 | 214,600 | — | — |
| 2008-02-05 | $12.14 | $16.34 | 278,900 | — | — |
| 2008-02-04 | $13.26 | $17.85 | 252,000 | — | — |
| 2008-02-01 | $13.02 | $17.52 | 332,400 | — | — |
| 2008-01-31 | $12.28 | $16.33 | 244,000 | — | — |
| 2008-01-30 | $12.00 | $15.95 | 194,900 | — | — |
| 2008-01-29 | $12.50 | $16.62 | 176,200 | — | — |
| 2008-01-28 | $12.60 | $16.75 | 271,300 | — | — |
| 2008-01-25 | $12.29 | $16.34 | 166,500 | — | — |
| 2008-01-24 | $12.07 | $16.05 | 317,600 | — | — |
| 2008-01-23 | $12.58 | $16.72 | 356,000 | — | — |
| 2008-01-22 | $11.89 | $15.81 | 348,000 | — | — |
| 2008-01-18 | $12.04 | $16.01 | 256,600 | — | — |
| 2008-01-17 | $11.87 | $15.78 | 225,900 | — | — |
| 2008-01-16 | $12.36 | $16.43 | 458,900 | — | — |
| 2008-01-15 | $11.37 | $15.12 | 282,400 | — | — |
| 2008-01-14 | $12.28 | $16.33 | 271,300 | — | — |
| 2008-01-11 | $11.62 | $15.45 | 467,300 | — | — |
| 2008-01-10 | $12.34 | $16.40 | 1,599,400 | — | — |
| 2008-01-09 | $11.43 | $15.20 | 2,733,800 | — | — |
| 2008-01-08 | $16.17 | $21.50 | 247,800 | — | — |
| 2008-01-07 | $17.40 | $23.13 | 202,500 | — | — |
| 2008-01-04 | $16.97 | $22.56 | 271,900 | — | — |
| 2008-01-03 | $18.41 | $24.47 | 354,500 | — | — |
| 2008-01-02 | $17.54 | $23.32 | 353,700 | — | — |