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
- 1980-03-17 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 | $8.00 | $10.58 | 155,000 | — | — |
| 2008-12-30 | $8.10 | $10.71 | 101,300 | — | — |
| 2008-12-29 | $7.52 | $9.94 | 206,300 | — | — |
| 2008-12-26 | $7.51 | $9.93 | 80,100 | — | — |
| 2008-12-24 | $7.54 | $9.97 | 50,100 | — | — |
| 2008-12-23 | $7.54 | $9.97 | 124,800 | — | — |
| 2008-12-22 | $7.68 | $10.16 | 195,000 | — | — |
| 2008-12-19 | $8.60 | $11.37 | 417,700 | — | — |
| 2008-12-18 | $7.47 | $9.88 | 85,600 | — | — |
| 2008-12-17 | $7.69 | $10.17 | 86,500 | — | — |
| 2008-12-16 | $7.51 | $9.93 | 167,500 | — | — |
| 2008-12-15 | $6.93 | $9.16 | 53,000 | — | — |
| 2008-12-12 | $7.44 | $9.84 | 116,900 | — | — |
| 2008-12-11 | $6.69 | $8.85 | 173,500 | — | — |
| 2008-12-10 | $7.10 | $9.39 | 80,900 | — | — |
| 2008-12-09 | $6.68 | $8.83 | 150,800 | — | — |
| 2008-12-08 | $6.43 | $8.50 | 140,300 | — | — |
| 2008-12-05 | $5.76 | $7.62 | 370,700 | — | — |
| 2008-12-04 | $5.01 | $6.63 | 539,100 | — | — |
| 2008-12-03 | $5.19 | $6.86 | 358,800 | — | — |
| 2008-12-02 | $5.45 | $7.21 | 184,400 | — | — |
| 2008-12-01 | $5.11 | $6.76 | 263,300 | — | — |
| 2008-11-28 | $6.08 | $8.04 | 156,000 | — | — |
| 2008-11-26 | $5.87 | $7.76 | 301,800 | — | — |
| 2008-11-25 | $5.95 | $7.87 | 255,100 | — | — |
| 2008-11-24 | $6.42 | $8.41 | 185,900 | — | — |
| 2008-11-21 | $6.52 | $8.54 | 181,600 | — | — |
| 2008-11-20 | $5.69 | $7.45 | 156,700 | — | — |
| 2008-11-19 | $5.96 | $7.81 | 77,600 | — | — |
| 2008-11-18 | $6.82 | $8.93 | 124,400 | — | — |
| 2008-11-17 | $7.11 | $9.31 | 153,900 | — | — |
| 2008-11-14 | $7.01 | $9.18 | 223,300 | — | — |
| 2008-11-13 | $7.81 | $10.23 | 329,700 | — | — |
| 2008-11-12 | $6.62 | $8.67 | 236,600 | — | — |
| 2008-11-11 | $7.67 | $10.05 | 269,400 | — | — |
| 2008-11-10 | $9.11 | $11.93 | 98,500 | — | — |
| 2008-11-07 | $9.39 | $12.30 | 155,900 | — | — |
| 2008-11-06 | $9.69 | $12.69 | 122,500 | — | — |
| 2008-11-05 | $10.05 | $13.17 | 184,300 | — | — |
| 2008-11-04 | $10.50 | $13.76 | 123,900 | — | — |
| 2008-11-03 | $10.24 | $13.41 | 106,000 | — | — |
| 2008-10-31 | $10.57 | $13.85 | 224,600 | — | — |
| 2008-10-30 | $10.50 | $13.76 | 148,800 | — | — |
| 2008-10-29 | $9.83 | $12.88 | 199,700 | — | — |
| 2008-10-28 | $9.48 | $12.42 | 205,400 | — | — |
| 2008-10-27 | $8.97 | $11.75 | 138,600 | — | — |
| 2008-10-24 | $9.73 | $12.75 | 288,800 | — | — |
| 2008-10-23 | $10.15 | $13.30 | 204,100 | — | — |
| 2008-10-22 | $9.96 | $13.05 | 597,500 | — | — |
| 2008-10-21 | $10.78 | $14.12 | 147,300 | — | — |
| 2008-10-20 | $10.60 | $13.89 | 91,000 | — | — |
| 2008-10-17 | $9.79 | $12.83 | 260,100 | — | — |
| 2008-10-16 | $9.79 | $12.83 | 184,100 | — | — |
| 2008-10-15 | $8.56 | $11.21 | 117,900 | — | — |
| 2008-10-14 | $9.43 | $12.35 | 150,000 | — | — |
| 2008-10-13 | $9.84 | $12.89 | 87,500 | — | — |
| 2008-10-10 | $9.07 | $11.88 | 303,800 | — | — |
| 2008-10-09 | $8.30 | $10.87 | 198,800 | — | — |
| 2008-10-08 | $9.40 | $12.31 | 216,500 | — | — |
| 2008-10-07 | $9.69 | $12.69 | 150,300 | — | — |
| 2008-10-06 | $10.92 | $14.31 | 195,100 | — | — |
| 2008-10-03 | $10.92 | $14.31 | 103,300 | — | — |
| 2008-10-02 | $11.41 | $14.95 | 82,700 | — | — |
| 2008-10-01 | $12.50 | $16.38 | 138,200 | — | — |
| 2008-09-30 | $12.61 | $16.52 | 166,500 | — | — |
| 2008-09-29 | $12.33 | $16.15 | 146,400 | — | — |
| 2008-09-26 | $13.24 | $17.34 | 154,200 | — | — |
| 2008-09-25 | $12.97 | $16.99 | 96,400 | — | — |
| 2008-09-24 | $12.81 | $16.78 | 98,200 | — | — |
| 2008-09-23 | $13.55 | $17.75 | 89,100 | — | — |
| 2008-09-22 | $13.95 | $18.27 | 198,000 | — | — |
| 2008-09-19 | $14.12 | $18.50 | 535,500 | — | — |
| 2008-09-18 | $13.65 | $17.88 | 329,600 | — | — |
| 2008-09-17 | $12.67 | $16.60 | 206,000 | — | — |
| 2008-09-16 | $13.27 | $17.38 | 244,500 | — | — |
| 2008-09-15 | $12.92 | $16.93 | 231,200 | — | — |
| 2008-09-12 | $13.30 | $17.42 | 166,500 | — | — |
| 2008-09-11 | $12.99 | $17.02 | 152,200 | — | — |
| 2008-09-10 | $12.82 | $16.79 | 101,700 | — | — |
| 2008-09-09 | $12.50 | $16.38 | 111,400 | — | — |
| 2008-09-08 | $13.25 | $17.36 | 150,700 | — | — |
| 2008-09-05 | $12.43 | $16.28 | 83,700 | — | — |
| 2008-09-04 | $12.50 | $16.38 | 134,300 | — | — |
| 2008-09-03 | $13.36 | $17.50 | 237,900 | — | — |
| 2008-09-02 | $13.42 | $17.50 | 104,200 | — | — |
| 2008-08-29 | $13.16 | $17.16 | 107,400 | — | — |
| 2008-08-28 | $13.34 | $17.40 | 177,500 | — | — |
| 2008-08-27 | $13.23 | $17.25 | 197,800 | — | — |
| 2008-08-26 | $13.26 | $17.29 | 230,200 | — | — |
| 2008-08-25 | $12.44 | $16.22 | 186,700 | — | — |
| 2008-08-22 | $12.32 | $16.07 | 157,100 | — | — |
| 2008-08-21 | $11.73 | $15.30 | 126,700 | — | — |
| 2008-08-20 | $11.82 | $15.42 | 66,900 | — | — |
| 2008-08-19 | $11.80 | $15.39 | 86,200 | — | — |
| 2008-08-18 | $11.97 | $15.61 | 104,800 | — | — |
| 2008-08-15 | $12.47 | $16.26 | 125,400 | — | — |
| 2008-08-14 | $12.18 | $15.88 | 132,900 | — | — |
| 2008-08-13 | $12.00 | $15.65 | 196,000 | — | — |
| 2008-08-12 | $11.70 | $15.26 | 135,000 | — | — |
| 2008-08-11 | $12.12 | $15.81 | 157,000 | — | — |
| 2008-08-08 | $11.50 | $15.00 | 177,400 | — | — |
| 2008-08-07 | $11.25 | $14.67 | 164,600 | — | — |
| 2008-08-06 | $11.93 | $15.56 | 166,000 | — | — |
| 2008-08-05 | $11.65 | $15.19 | 261,600 | — | — |
| 2008-08-04 | $11.53 | $15.04 | 232,800 | — | — |
| 2008-08-01 | $11.08 | $14.45 | 186,200 | — | — |
| 2008-07-31 | $11.20 | $14.61 | 281,000 | — | — |
| 2008-07-30 | $11.51 | $15.01 | 558,100 | — | — |
| 2008-07-29 | $11.09 | $14.46 | 332,100 | — | — |
| 2008-07-28 | $9.83 | $12.82 | 209,000 | — | — |
| 2008-07-25 | $9.22 | $12.02 | 217,900 | — | — |
| 2008-07-24 | $9.29 | $12.12 | 351,100 | — | — |
| 2008-07-23 | $9.76 | $12.73 | 312,200 | — | — |
| 2008-07-22 | $9.05 | $11.80 | 174,000 | — | — |
| 2008-07-21 | $8.25 | $10.76 | 98,000 | — | — |
| 2008-07-18 | $8.21 | $10.71 | 83,600 | — | — |
| 2008-07-17 | $8.28 | $10.80 | 127,200 | — | — |
| 2008-07-16 | $8.22 | $10.72 | 174,200 | — | — |
| 2008-07-15 | $7.86 | $10.25 | 181,900 | — | — |
| 2008-07-14 | $7.81 | $10.19 | 190,000 | — | — |
| 2008-07-11 | $8.00 | $10.43 | 162,600 | — | — |
| 2008-07-10 | $7.90 | $10.30 | 189,400 | — | — |
| 2008-07-09 | $7.83 | $10.21 | 198,100 | — | — |
| 2008-07-08 | $8.37 | $10.92 | 235,500 | — | — |
| 2008-07-07 | $8.10 | $10.56 | 196,500 | — | — |
| 2008-07-03 | $7.95 | $10.37 | 187,000 | — | — |
| 2008-07-02 | $8.13 | $10.60 | 131,300 | — | — |
| 2008-07-01 | $8.63 | $11.25 | 265,600 | — | — |
| 2008-06-30 | $8.15 | $10.63 | 327,500 | — | — |
| 2008-06-27 | $8.26 | $10.77 | 1,057,500 | — | — |
| 2008-06-26 | $8.50 | $11.09 | 511,700 | — | — |
| 2008-06-25 | $8.95 | $11.67 | 257,800 | — | — |
| 2008-06-24 | $8.60 | $11.22 | 272,300 | — | — |
| 2008-06-23 | $9.07 | $11.83 | 149,200 | — | — |
| 2008-06-20 | $9.00 | $11.74 | 752,300 | — | — |
| 2008-06-19 | $9.91 | $12.92 | 455,300 | — | — |
| 2008-06-18 | $10.30 | $13.43 | 124,900 | — | — |
| 2008-06-17 | $10.73 | $13.99 | 136,300 | — | — |
| 2008-06-16 | $10.99 | $14.33 | 67,600 | — | — |
| 2008-06-13 | $11.11 | $14.49 | 81,500 | — | — |
| 2008-06-12 | $11.01 | $14.36 | 271,900 | — | — |
| 2008-06-11 | $10.59 | $13.81 | 164,900 | — | — |
| 2008-06-10 | $11.39 | $14.85 | 67,700 | — | — |
| 2008-06-09 | $11.40 | $14.87 | 94,300 | — | — |
| 2008-06-06 | $11.37 | $14.83 | 95,200 | — | — |
| 2008-06-05 | $11.90 | $15.52 | 124,000 | — | — |
| 2008-06-04 | $11.47 | $14.96 | 122,000 | — | — |
| 2008-06-03 | $11.67 | $15.22 | 204,100 | — | — |
| 2008-06-02 | $11.71 | $15.19 | 189,300 | — | — |
| 2008-05-30 | $12.15 | $15.76 | 114,700 | — | — |
| 2008-05-29 | $11.97 | $15.53 | 160,500 | — | — |
| 2008-05-28 | $11.39 | $14.78 | 108,300 | — | — |
| 2008-05-27 | $11.98 | $15.54 | 71,300 | — | — |
| 2008-05-23 | $11.73 | $15.22 | 84,700 | — | — |
| 2008-05-22 | $12.01 | $15.58 | 139,000 | — | — |
| 2008-05-21 | $12.06 | $15.65 | 104,900 | — | — |
| 2008-05-20 | $12.39 | $16.08 | 89,400 | — | — |
| 2008-05-19 | $12.71 | $16.49 | 135,200 | — | — |
| 2008-05-16 | $12.73 | $16.52 | 172,300 | — | — |
| 2008-05-15 | $12.72 | $16.50 | 58,700 | — | — |
| 2008-05-14 | $12.73 | $16.52 | 69,600 | — | — |
| 2008-05-13 | $12.87 | $16.70 | 87,500 | — | — |
| 2008-05-12 | $12.97 | $16.83 | 94,800 | — | — |
| 2008-05-09 | $12.47 | $16.18 | 82,800 | — | — |
| 2008-05-08 | $12.24 | $15.88 | 73,700 | — | — |
| 2008-05-07 | $12.23 | $15.87 | 88,200 | — | — |
| 2008-05-06 | $12.43 | $16.13 | 74,800 | — | — |
| 2008-05-05 | $12.60 | $16.35 | 101,100 | — | — |
| 2008-05-02 | $12.55 | $16.28 | 97,200 | — | — |
| 2008-05-01 | $12.72 | $16.50 | 215,500 | — | — |
| 2008-04-30 | $12.58 | $16.32 | 166,200 | — | — |
| 2008-04-29 | $12.54 | $16.27 | 212,800 | — | — |
| 2008-04-28 | $13.05 | $16.93 | 116,800 | — | — |
| 2008-04-25 | $13.08 | $16.97 | 153,800 | — | — |
| 2008-04-24 | $13.07 | $16.96 | 148,100 | — | — |
| 2008-04-23 | $12.55 | $16.28 | 84,700 | — | — |
| 2008-04-22 | $12.60 | $16.35 | 188,500 | — | — |
| 2008-04-21 | $13.03 | $16.91 | 89,400 | — | — |
| 2008-04-18 | $12.85 | $16.67 | 199,800 | — | — |
| 2008-04-17 | $12.41 | $16.10 | 188,200 | — | — |
| 2008-04-16 | $12.37 | $16.05 | 176,400 | — | — |
| 2008-04-15 | $12.08 | $15.67 | 323,600 | — | — |
| 2008-04-14 | $11.23 | $14.57 | 236,200 | — | — |
| 2008-04-11 | $11.98 | $15.54 | 122,200 | — | — |
| 2008-04-10 | $12.60 | $16.35 | 122,100 | — | — |
| 2008-04-09 | $12.36 | $16.04 | 133,900 | — | — |
| 2008-04-08 | $12.61 | $16.36 | 147,500 | — | — |
| 2008-04-07 | $12.31 | $15.97 | 298,500 | — | — |
| 2008-04-04 | $12.57 | $16.31 | 980,700 | — | — |
| 2008-04-03 | $13.60 | $17.65 | 142,000 | — | — |
| 2008-04-02 | $13.64 | $17.70 | 146,900 | — | — |
| 2008-04-01 | $13.39 | $17.37 | 120,000 | — | — |
| 2008-03-31 | $13.13 | $17.04 | 173,700 | — | — |
| 2008-03-28 | $13.33 | $17.30 | 157,500 | — | — |
| 2008-03-27 | $13.55 | $17.58 | 226,200 | — | — |
| 2008-03-26 | $14.02 | $18.19 | 117,100 | — | — |
| 2008-03-25 | $14.07 | $18.26 | 157,800 | — | — |
| 2008-03-24 | $13.92 | $18.06 | 120,300 | — | — |
| 2008-03-20 | $13.98 | $18.14 | 553,400 | — | — |
| 2008-03-19 | $13.06 | $16.94 | 209,700 | — | — |
| 2008-03-18 | $13.22 | $17.15 | 262,800 | — | — |
| 2008-03-17 | $12.65 | $16.41 | 193,800 | — | — |
| 2008-03-14 | $12.60 | $16.35 | 197,300 | — | — |
| 2008-03-13 | $12.81 | $16.62 | 235,800 | — | — |
| 2008-03-12 | $12.10 | $15.70 | 164,400 | — | — |
| 2008-03-11 | $12.07 | $15.66 | 204,500 | — | — |
| 2008-03-10 | $11.54 | $14.97 | 238,400 | — | — |
| 2008-03-07 | $11.94 | $15.49 | 216,100 | — | — |
| 2008-03-06 | $12.07 | $15.66 | 172,700 | — | — |
| 2008-03-05 | $12.21 | $15.76 | 231,100 | — | — |
| 2008-03-04 | $12.12 | $15.65 | 300,200 | — | — |
| 2008-03-03 | $12.20 | $15.75 | 385,900 | — | — |
| 2008-02-29 | $12.17 | $15.71 | 957,400 | — | — |
| 2008-02-28 | $14.49 | $18.71 | 216,300 | — | — |
| 2008-02-27 | $14.63 | $18.89 | 393,100 | — | — |
| 2008-02-26 | $14.55 | $18.79 | 292,400 | — | — |
| 2008-02-25 | $13.68 | $17.66 | 172,700 | — | — |
| 2008-02-22 | $13.46 | $17.38 | 139,100 | — | — |
| 2008-02-21 | $13.37 | $17.26 | 378,800 | — | — |
| 2008-02-20 | $13.00 | $16.78 | 330,200 | — | — |
| 2008-02-19 | $12.59 | $16.25 | 191,100 | — | — |
| 2008-02-15 | $12.63 | $16.31 | 182,700 | — | — |
| 2008-02-14 | $13.06 | $16.86 | 238,500 | — | — |
| 2008-02-13 | $13.04 | $16.84 | 234,100 | — | — |
| 2008-02-12 | $12.16 | $15.70 | 185,200 | — | — |
| 2008-02-11 | $12.12 | $15.65 | 310,200 | — | — |
| 2008-02-08 | $12.22 | $15.78 | 218,400 | — | — |
| 2008-02-07 | $12.20 | $15.75 | 192,800 | — | — |
| 2008-02-06 | $11.81 | $15.25 | 226,800 | — | — |
| 2008-02-05 | $11.83 | $15.27 | 131,900 | — | — |
| 2008-02-04 | $12.02 | $15.52 | 155,700 | — | — |
| 2008-02-01 | $12.29 | $15.87 | 243,600 | — | — |
| 2008-01-31 | $11.74 | $15.16 | 228,000 | — | — |
| 2008-01-30 | $10.98 | $14.18 | 175,300 | — | — |
| 2008-01-29 | $11.14 | $14.38 | 139,200 | — | — |
| 2008-01-28 | $11.12 | $14.36 | 187,300 | — | — |
| 2008-01-25 | $10.76 | $13.89 | 208,800 | — | — |
| 2008-01-24 | $11.02 | $14.23 | 322,500 | — | — |
| 2008-01-23 | $10.71 | $13.83 | 416,600 | — | — |
| 2008-01-22 | $10.18 | $13.14 | 363,200 | — | — |
| 2008-01-18 | $10.81 | $13.96 | 282,100 | — | — |
| 2008-01-17 | $11.05 | $14.27 | 212,000 | — | — |
| 2008-01-16 | $11.54 | $14.90 | 211,000 | — | — |
| 2008-01-15 | $11.91 | $15.38 | 248,100 | — | — |
| 2008-01-14 | $12.25 | $15.82 | 197,100 | — | — |
| 2008-01-11 | $12.69 | $16.38 | 155,500 | — | — |
| 2008-01-10 | $12.65 | $16.33 | 402,500 | — | — |
| 2008-01-09 | $12.24 | $15.80 | 621,400 | — | — |
| 2008-01-08 | $13.15 | $16.98 | 279,600 | — | — |
| 2008-01-07 | $13.64 | $17.61 | 330,700 | — | — |
| 2008-01-04 | $13.65 | $17.62 | 243,600 | — | — |
| 2008-01-03 | $14.16 | $18.28 | 234,100 | — | — |
| 2008-01-02 | $14.27 | $18.42 | 291,800 | — | — |