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
- 1982-09-20 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 | $4.87 | $9.38 | 283,200 | — | — |
| 2008-12-30 | $4.30 | $8.28 | 154,800 | — | — |
| 2008-12-29 | $4.27 | $8.22 | 156,500 | — | — |
| 2008-12-26 | $4.98 | $9.59 | 135,300 | — | — |
| 2008-12-24 | $4.90 | $9.44 | 60,400 | — | — |
| 2008-12-23 | $4.87 | $9.38 | 184,700 | — | — |
| 2008-12-22 | $4.93 | $9.49 | 321,000 | — | — |
| 2008-12-19 | $5.25 | $10.11 | 711,200 | — | — |
| 2008-12-18 | $4.87 | $9.38 | 289,700 | — | — |
| 2008-12-17 | $4.89 | $9.42 | 230,600 | — | — |
| 2008-12-16 | $4.76 | $9.17 | 297,700 | — | — |
| 2008-12-15 | $4.12 | $7.93 | 184,600 | — | — |
| 2008-12-12 | $4.28 | $8.24 | 290,700 | — | — |
| 2008-12-11 | $4.21 | $8.11 | 215,900 | — | — |
| 2008-12-10 | $4.97 | $9.57 | 170,900 | — | — |
| 2008-12-09 | $5.03 | $9.69 | 281,100 | — | — |
| 2008-12-08 | $5.08 | $9.78 | 263,900 | — | — |
| 2008-12-05 | $4.94 | $9.51 | 159,000 | — | — |
| 2008-12-04 | $4.43 | $8.53 | 204,300 | — | — |
| 2008-12-03 | $5.00 | $9.63 | 308,200 | — | — |
| 2008-12-02 | $4.62 | $8.90 | 278,200 | — | — |
| 2008-12-01 | $3.93 | $7.57 | 367,000 | — | — |
| 2008-11-28 | $4.81 | $9.26 | 87,600 | — | — |
| 2008-11-26 | $4.85 | $9.34 | 329,400 | — | — |
| 2008-11-25 | $4.07 | $7.84 | 377,700 | — | — |
| 2008-11-24 | $3.63 | $6.99 | 378,500 | — | — |
| 2008-11-21 | $3.36 | $6.47 | 452,000 | — | — |
| 2008-11-20 | $3.52 | $6.78 | 487,300 | — | — |
| 2008-11-19 | $4.05 | $7.80 | 334,700 | — | — |
| 2008-11-18 | $5.23 | $9.88 | 296,300 | — | — |
| 2008-11-17 | $5.09 | $9.62 | 309,500 | — | — |
| 2008-11-14 | $5.50 | $10.39 | 311,000 | — | — |
| 2008-11-13 | $6.25 | $11.81 | 469,600 | — | — |
| 2008-11-12 | $5.71 | $10.79 | 448,400 | — | — |
| 2008-11-11 | $6.68 | $12.62 | 287,300 | — | — |
| 2008-11-10 | $7.07 | $13.36 | 233,900 | — | — |
| 2008-11-07 | $7.62 | $14.39 | 405,700 | — | — |
| 2008-11-06 | $7.01 | $13.24 | 315,800 | — | — |
| 2008-11-05 | $7.57 | $14.30 | 318,700 | — | — |
| 2008-11-04 | $7.57 | $14.30 | 228,300 | — | — |
| 2008-11-03 | $7.50 | $14.17 | 227,300 | — | — |
| 2008-10-31 | $7.40 | $13.98 | 455,200 | — | — |
| 2008-10-30 | $7.50 | $14.17 | 383,700 | — | — |
| 2008-10-29 | $7.93 | $14.98 | 287,100 | — | — |
| 2008-10-28 | $7.74 | $14.62 | 352,800 | — | — |
| 2008-10-27 | $6.89 | $13.02 | 343,900 | — | — |
| 2008-10-24 | $7.95 | $15.02 | 334,200 | — | — |
| 2008-10-23 | $8.91 | $16.83 | 295,100 | — | — |
| 2008-10-22 | $8.75 | $16.53 | 295,800 | — | — |
| 2008-10-21 | $9.26 | $17.49 | 330,400 | — | — |
| 2008-10-20 | $9.65 | $18.23 | 236,100 | — | — |
| 2008-10-17 | $9.20 | $17.38 | 352,900 | — | — |
| 2008-10-16 | $9.60 | $18.14 | 404,400 | — | — |
| 2008-10-15 | $9.22 | $17.42 | 353,900 | — | — |
| 2008-10-14 | $10.96 | $20.70 | 364,300 | — | — |
| 2008-10-13 | $11.15 | $21.06 | 188,400 | — | — |
| 2008-10-10 | $10.23 | $19.33 | 374,400 | — | — |
| 2008-10-09 | $9.95 | $18.80 | 287,400 | — | — |
| 2008-10-08 | $10.95 | $20.69 | 281,300 | — | — |
| 2008-10-07 | $11.52 | $21.76 | 166,100 | — | — |
| 2008-10-06 | $12.57 | $23.75 | 257,600 | — | — |
| 2008-10-03 | $12.48 | $23.58 | 224,800 | — | — |
| 2008-10-02 | $13.00 | $24.56 | 190,700 | — | — |
| 2008-10-01 | $14.12 | $26.67 | 165,500 | — | — |
| 2008-09-30 | $14.48 | $27.35 | 252,700 | — | — |
| 2008-09-29 | $14.25 | $26.92 | 281,700 | — | — |
| 2008-09-26 | $15.61 | $29.49 | 120,600 | — | — |
| 2008-09-25 | $15.49 | $29.26 | 159,100 | — | — |
| 2008-09-24 | $15.11 | $28.54 | 149,700 | — | — |
| 2008-09-23 | $15.39 | $29.07 | 216,900 | — | — |
| 2008-09-22 | $15.56 | $29.39 | 247,300 | — | — |
| 2008-09-19 | $15.94 | $30.11 | 689,900 | — | — |
| 2008-09-18 | $15.14 | $28.60 | 597,300 | — | — |
| 2008-09-17 | $14.40 | $27.20 | 385,100 | — | — |
| 2008-09-16 | $15.50 | $29.28 | 361,900 | — | — |
| 2008-09-15 | $15.32 | $28.94 | 226,100 | — | — |
| 2008-09-12 | $17.04 | $32.19 | 205,600 | — | — |
| 2008-09-11 | $16.99 | $32.10 | 276,000 | — | — |
| 2008-09-10 | $16.99 | $32.10 | 365,300 | — | — |
| 2008-09-09 | $16.11 | $30.43 | 249,200 | — | — |
| 2008-09-08 | $17.01 | $32.13 | 309,000 | — | — |
| 2008-09-05 | $16.01 | $30.24 | 267,200 | — | — |
| 2008-09-04 | $15.63 | $29.53 | 258,000 | — | — |
| 2008-09-03 | $16.51 | $31.19 | 376,500 | — | — |
| 2008-09-02 | $15.85 | $29.94 | 285,900 | — | — |
| 2008-08-29 | $15.82 | $29.89 | 212,100 | — | — |
| 2008-08-28 | $16.67 | $31.49 | 201,700 | — | — |
| 2008-08-27 | $16.35 | $30.89 | 342,900 | — | — |
| 2008-08-26 | $17.41 | $32.89 | 142,900 | — | — |
| 2008-08-25 | $17.48 | $33.02 | 145,600 | — | — |
| 2008-08-22 | $17.97 | $33.95 | 158,100 | — | — |
| 2008-08-21 | $17.55 | $33.15 | 204,500 | — | — |
| 2008-08-20 | $17.44 | $32.95 | 341,000 | — | — |
| 2008-08-19 | $18.50 | $34.76 | 259,600 | — | — |
| 2008-08-18 | $18.81 | $35.34 | 241,700 | — | — |
| 2008-08-15 | $18.77 | $35.27 | 309,400 | — | — |
| 2008-08-14 | $18.83 | $35.38 | 267,500 | — | — |
| 2008-08-13 | $18.26 | $34.31 | 350,300 | — | — |
| 2008-08-12 | $18.62 | $34.98 | 389,900 | — | — |
| 2008-08-11 | $18.91 | $35.53 | 475,700 | — | — |
| 2008-08-08 | $18.01 | $33.84 | 321,500 | — | — |
| 2008-08-07 | $17.05 | $32.03 | 265,100 | — | — |
| 2008-08-06 | $17.65 | $33.16 | 353,800 | — | — |
| 2008-08-05 | $17.61 | $33.09 | 357,100 | — | — |
| 2008-08-04 | $17.24 | $32.39 | 217,700 | — | — |
| 2008-08-01 | $17.24 | $32.39 | 341,800 | — | — |
| 2008-07-31 | $17.44 | $32.77 | 450,800 | — | — |
| 2008-07-30 | $16.55 | $31.10 | 907,800 | — | — |
| 2008-07-29 | $16.49 | $30.98 | 911,900 | — | — |
| 2008-07-28 | $13.81 | $25.95 | 130,900 | — | — |
| 2008-07-25 | $14.23 | $26.74 | 195,100 | — | — |
| 2008-07-24 | $14.10 | $26.49 | 169,000 | — | — |
| 2008-07-23 | $15.11 | $28.39 | 222,100 | — | — |
| 2008-07-22 | $14.40 | $27.06 | 193,100 | — | — |
| 2008-07-21 | $13.76 | $25.85 | 165,400 | — | — |
| 2008-07-18 | $13.75 | $25.83 | 241,200 | — | — |
| 2008-07-17 | $14.06 | $26.42 | 377,000 | — | — |
| 2008-07-16 | $13.24 | $24.88 | 227,800 | — | — |
| 2008-07-15 | $12.88 | $24.20 | 218,700 | — | — |
| 2008-07-14 | $12.69 | $23.84 | 139,000 | — | — |
| 2008-07-11 | $13.10 | $24.61 | 244,200 | — | — |
| 2008-07-10 | $12.92 | $24.28 | 224,600 | — | — |
| 2008-07-09 | $13.21 | $24.82 | 277,900 | — | — |
| 2008-07-08 | $13.45 | $25.27 | 291,900 | — | — |
| 2008-07-07 | $12.88 | $24.20 | 213,000 | — | — |
| 2008-07-03 | $12.92 | $24.28 | 141,100 | — | — |
| 2008-07-02 | $12.87 | $24.18 | 341,500 | — | — |
| 2008-07-01 | $13.40 | $25.18 | 731,600 | — | — |
| 2008-06-30 | $12.37 | $23.24 | 236,500 | — | — |
| 2008-06-27 | $13.00 | $24.43 | 324,000 | — | — |
| 2008-06-26 | $13.25 | $24.90 | 302,500 | — | — |
| 2008-06-25 | $13.89 | $26.10 | 234,700 | — | — |
| 2008-06-24 | $14.28 | $26.83 | 229,100 | — | — |
| 2008-06-23 | $14.69 | $27.60 | 148,900 | — | — |
| 2008-06-20 | $15.00 | $28.18 | 309,100 | — | — |
| 2008-06-19 | $15.72 | $29.54 | 146,500 | — | — |
| 2008-06-18 | $15.56 | $29.24 | 128,400 | — | — |
| 2008-06-17 | $15.95 | $29.97 | 162,100 | — | — |
| 2008-06-16 | $16.39 | $30.79 | 106,300 | — | — |
| 2008-06-13 | $16.24 | $30.51 | 191,300 | — | — |
| 2008-06-12 | $15.73 | $29.55 | 152,900 | — | — |
| 2008-06-11 | $15.23 | $28.62 | 195,900 | — | — |
| 2008-06-10 | $15.76 | $29.61 | 194,500 | — | — |
| 2008-06-09 | $15.70 | $29.50 | 148,600 | — | — |
| 2008-06-06 | $15.70 | $29.50 | 291,900 | — | — |
| 2008-06-05 | $16.95 | $31.85 | 249,300 | — | — |
| 2008-06-04 | $16.56 | $31.11 | 330,200 | — | — |
| 2008-06-03 | $15.92 | $29.72 | 206,800 | — | — |
| 2008-06-02 | $16.23 | $30.30 | 237,100 | — | — |
| 2008-05-30 | $15.74 | $29.39 | 266,500 | — | — |
| 2008-05-29 | $16.26 | $30.36 | 152,600 | — | — |
| 2008-05-28 | $15.94 | $29.76 | 288,400 | — | — |
| 2008-05-27 | $16.25 | $30.34 | 463,100 | — | — |
| 2008-05-23 | $16.06 | $29.99 | 129,800 | — | — |
| 2008-05-22 | $16.57 | $30.94 | 115,400 | — | — |
| 2008-05-21 | $16.66 | $31.11 | 120,900 | — | — |
| 2008-05-20 | $16.84 | $31.44 | 131,000 | — | — |
| 2008-05-19 | $17.04 | $31.82 | 171,100 | — | — |
| 2008-05-16 | $17.10 | $31.93 | 215,800 | — | — |
| 2008-05-15 | $17.65 | $32.95 | 108,700 | — | — |
| 2008-05-14 | $17.47 | $32.62 | 124,300 | — | — |
| 2008-05-13 | $17.61 | $32.88 | 99,500 | — | — |
| 2008-05-12 | $17.72 | $33.08 | 260,700 | — | — |
| 2008-05-09 | $16.85 | $31.46 | 94,300 | — | — |
| 2008-05-08 | $16.85 | $31.46 | 123,200 | — | — |
| 2008-05-07 | $17.01 | $31.76 | 143,200 | — | — |
| 2008-05-06 | $17.36 | $32.41 | 173,900 | — | — |
| 2008-05-05 | $17.52 | $32.71 | 123,400 | — | — |
| 2008-05-02 | $17.71 | $33.07 | 136,600 | — | — |
| 2008-05-01 | $18.13 | $33.85 | 183,900 | — | — |
| 2008-04-30 | $17.57 | $32.80 | 131,100 | — | — |
| 2008-04-29 | $17.48 | $32.64 | 96,900 | — | — |
| 2008-04-28 | $17.50 | $32.67 | 200,900 | — | — |
| 2008-04-25 | $17.19 | $32.10 | 122,400 | — | — |
| 2008-04-24 | $17.25 | $32.21 | 191,300 | — | — |
| 2008-04-23 | $16.62 | $31.03 | 109,300 | — | — |
| 2008-04-22 | $16.60 | $30.99 | 233,900 | — | — |
| 2008-04-21 | $17.20 | $32.11 | 171,900 | — | — |
| 2008-04-18 | $17.47 | $32.62 | 587,000 | — | — |
| 2008-04-17 | $16.16 | $30.17 | 1,378,600 | — | — |
| 2008-04-16 | $15.88 | $29.65 | 989,900 | — | — |
| 2008-04-15 | $14.98 | $27.97 | 770,500 | — | — |
| 2008-04-14 | $14.78 | $27.60 | 95,000 | — | — |
| 2008-04-11 | $14.57 | $27.20 | 130,400 | — | — |
| 2008-04-10 | $15.43 | $28.81 | 93,600 | — | — |
| 2008-04-09 | $15.04 | $28.08 | 109,100 | — | — |
| 2008-04-08 | $15.48 | $28.90 | 108,900 | — | — |
| 2008-04-07 | $15.33 | $28.62 | 107,600 | — | — |
| 2008-04-04 | $15.27 | $28.51 | 137,600 | — | — |
| 2008-04-03 | $15.54 | $29.01 | 164,100 | — | — |
| 2008-04-02 | $15.38 | $28.72 | 233,500 | — | — |
| 2008-04-01 | $15.10 | $28.19 | 255,100 | — | — |
| 2008-03-31 | $14.49 | $27.05 | 287,400 | — | — |
| 2008-03-28 | $13.76 | $25.69 | 137,000 | — | — |
| 2008-03-27 | $13.87 | $25.90 | 118,000 | — | — |
| 2008-03-26 | $14.12 | $26.36 | 141,600 | — | — |
| 2008-03-25 | $14.07 | $26.27 | 188,900 | — | — |
| 2008-03-24 | $14.05 | $26.23 | 186,400 | — | — |
| 2008-03-20 | $13.56 | $25.32 | 578,700 | — | — |
| 2008-03-19 | $12.57 | $23.47 | 173,200 | — | — |
| 2008-03-18 | $12.71 | $23.73 | 157,100 | — | — |
| 2008-03-17 | $12.00 | $22.40 | 132,200 | — | — |
| 2008-03-14 | $12.06 | $22.52 | 185,900 | — | — |
| 2008-03-13 | $12.51 | $23.36 | 296,200 | — | — |
| 2008-03-12 | $11.93 | $22.27 | 130,900 | — | — |
| 2008-03-11 | $12.26 | $22.89 | 192,000 | — | — |
| 2008-03-10 | $11.62 | $21.70 | 134,400 | — | — |
| 2008-03-07 | $12.00 | $22.40 | 161,100 | — | — |
| 2008-03-06 | $11.90 | $22.22 | 144,900 | — | — |
| 2008-03-05 | $12.37 | $23.10 | 306,500 | — | — |
| 2008-03-04 | $12.51 | $23.36 | 253,800 | — | — |
| 2008-03-03 | $12.50 | $23.34 | 320,300 | — | — |
| 2008-02-29 | $12.48 | $23.30 | 471,800 | — | — |
| 2008-02-28 | $13.03 | $24.33 | 222,600 | — | — |
| 2008-02-27 | $13.18 | $24.61 | 143,100 | — | — |
| 2008-02-26 | $13.44 | $25.09 | 121,300 | — | — |
| 2008-02-25 | $13.25 | $24.74 | 303,000 | — | — |
| 2008-02-22 | $12.93 | $24.14 | 229,200 | — | — |
| 2008-02-21 | $12.85 | $23.99 | 303,100 | — | — |
| 2008-02-20 | $13.04 | $24.35 | 261,600 | — | — |
| 2008-02-19 | $12.71 | $23.73 | 281,100 | — | — |
| 2008-02-15 | $13.04 | $24.35 | 353,900 | — | — |
| 2008-02-14 | $13.18 | $24.61 | 402,000 | — | — |
| 2008-02-13 | $13.59 | $25.37 | 142,000 | — | — |
| 2008-02-12 | $13.61 | $25.08 | 261,700 | — | — |
| 2008-02-11 | $13.33 | $24.57 | 321,000 | — | — |
| 2008-02-08 | $13.68 | $25.21 | 270,300 | — | — |
| 2008-02-07 | $14.00 | $25.80 | 359,400 | — | — |
| 2008-02-06 | $14.02 | $25.84 | 396,800 | — | — |
| 2008-02-05 | $14.63 | $26.96 | 203,100 | — | — |
| 2008-02-04 | $15.40 | $28.38 | 286,400 | — | — |
| 2008-02-01 | $16.00 | $29.49 | 305,600 | — | — |
| 2008-01-31 | $15.42 | $28.42 | 364,200 | — | — |
| 2008-01-30 | $15.35 | $28.29 | 174,500 | — | — |
| 2008-01-29 | $15.32 | $28.24 | 106,000 | — | — |
| 2008-01-28 | $15.48 | $28.53 | 145,300 | — | — |
| 2008-01-25 | $15.23 | $28.07 | 392,600 | — | — |
| 2008-01-24 | $14.88 | $27.42 | 327,400 | — | — |
| 2008-01-23 | $15.11 | $27.85 | 405,400 | — | — |
| 2008-01-22 | $14.04 | $25.88 | 321,900 | — | — |
| 2008-01-18 | $14.00 | $25.80 | 575,400 | — | — |
| 2008-01-17 | $13.85 | $25.53 | 387,500 | — | — |
| 2008-01-16 | $13.89 | $25.60 | 197,500 | — | — |
| 2008-01-15 | $13.91 | $25.64 | 250,100 | — | — |
| 2008-01-14 | $14.22 | $26.21 | 241,100 | — | — |
| 2008-01-11 | $13.95 | $25.71 | 481,200 | — | — |
| 2008-01-10 | $15.40 | $28.38 | 355,300 | — | — |
| 2008-01-09 | $15.28 | $28.16 | 483,800 | — | — |
| 2008-01-08 | $15.33 | $28.25 | 374,000 | — | — |
| 2008-01-07 | $15.74 | $29.01 | 316,300 | — | — |
| 2008-01-04 | $15.32 | $28.24 | 514,300 | — | — |
| 2008-01-03 | $16.29 | $30.02 | 301,800 | — | — |
| 2008-01-02 | $16.91 | $31.17 | 316,700 | — | — |