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
- 1990-11-26 to 2026-08-27
- 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 |
|---|---|---|---|
| 2008-12-31 | $5.50 | $10.54 | 218,000 |
| 2008-12-30 | $5.67 | $10.87 | 371,600 |
| 2008-12-29 | $5.47 | $10.49 | 287,300 |
| 2008-12-26 | $6.07 | $11.21 | 65,800 |
| 2008-12-24 | $6.03 | $11.14 | 62,500 |
| 2008-12-23 | $6.04 | $11.16 | 125,600 |
| 2008-12-22 | $6.19 | $11.44 | 205,900 |
| 2008-12-19 | $6.40 | $11.82 | 205,600 |
| 2008-12-18 | $6.35 | $11.73 | 244,900 |
| 2008-12-17 | $6.22 | $11.49 | 197,900 |
| 2008-12-16 | $5.93 | $10.96 | 263,200 |
| 2008-12-15 | $5.64 | $10.42 | 196,300 |
| 2008-12-12 | $5.53 | $10.22 | 105,700 |
| 2008-12-11 | $5.39 | $9.96 | 170,400 |
| 2008-12-10 | $5.38 | $9.94 | 190,000 |
| 2008-12-09 | $5.14 | $9.50 | 351,300 |
| 2008-12-08 | $5.05 | $9.33 | 282,900 |
| 2008-12-05 | $4.86 | $8.98 | 286,000 |
| 2008-12-04 | $4.81 | $8.89 | 261,600 |
| 2008-12-03 | $5.14 | $9.50 | 200,200 |
| 2008-12-02 | $4.79 | $8.85 | 200,400 |
| 2008-12-01 | $4.92 | $9.09 | 265,300 |
| 2008-11-28 | $5.54 | $10.23 | 77,700 |
| 2008-11-26 | $5.46 | $10.09 | 240,500 |
| 2008-11-25 | $5.08 | $9.38 | 116,200 |
| 2008-11-24 | $5.10 | $9.42 | 189,800 |
| 2008-11-21 | $4.89 | $9.03 | 328,600 |
| 2008-11-20 | $5.03 | $9.29 | 353,300 |
| 2008-11-19 | $5.58 | $10.31 | 173,800 |
| 2008-11-18 | $5.86 | $10.83 | 245,200 |
| 2008-11-17 | $5.84 | $10.79 | 165,100 |
| 2008-11-14 | $6.11 | $11.29 | 130,200 |
| 2008-11-13 | $6.40 | $11.82 | 188,500 |
| 2008-11-12 | $6.01 | $11.10 | 277,700 |
| 2008-11-11 | $6.29 | $11.62 | 109,300 |
| 2008-11-10 | $6.80 | $12.56 | 237,600 |
| 2008-11-07 | $6.72 | $12.41 | 182,600 |
| 2008-11-06 | $6.57 | $12.14 | 392,000 |
| 2008-11-05 | $6.85 | $12.65 | 279,900 |
| 2008-11-04 | $7.17 | $13.25 | 277,900 |
| 2008-11-03 | $7.52 | $13.89 | 335,800 |
| 2008-10-31 | $7.60 | $14.04 | 184,400 |
| 2008-10-30 | $7.28 | $13.45 | 149,600 |
| 2008-10-29 | $7.02 | $12.97 | 284,200 |
| 2008-10-28 | $7.05 | $13.02 | 345,800 |
| 2008-10-27 | $7.01 | $12.95 | 308,400 |
| 2008-10-24 | $7.44 | $13.74 | 322,400 |
| 2008-10-23 | $7.70 | $14.23 | 222,500 |
| 2008-10-22 | $7.94 | $14.67 | 482,500 |
| 2008-10-21 | $7.92 | $14.63 | 225,500 |
| 2008-10-20 | $7.91 | $14.61 | 329,600 |
| 2008-10-17 | $7.53 | $13.91 | 413,700 |
| 2008-10-16 | $7.75 | $14.32 | 255,800 |
| 2008-10-15 | $7.43 | $13.73 | 446,300 |
| 2008-10-14 | $8.04 | $14.85 | 492,900 |
| 2008-10-13 | $7.89 | $14.58 | 211,100 |
| 2008-10-10 | $5.94 | $10.97 | 339,500 |
| 2008-10-09 | $5.99 | $11.07 | 230,700 |
| 2008-10-08 | $6.40 | $11.82 | 498,300 |
| 2008-10-07 | $6.89 | $12.73 | 261,300 |
| 2008-10-06 | $7.38 | $13.63 | 394,900 |
| 2008-10-03 | $7.78 | $14.37 | 203,200 |
| 2008-10-02 | $7.88 | $14.56 | 186,100 |
| 2008-10-01 | $8.16 | $15.08 | 72,800 |
| 2008-09-30 | $8.17 | $15.09 | 237,500 |
| 2008-09-29 | $8.02 | $14.82 | 391,100 |
| 2008-09-26 | $8.34 | $15.41 | 209,500 |
| 2008-09-25 | $8.79 | $15.83 | 108,700 |
| 2008-09-24 | $8.81 | $15.87 | 106,900 |
| 2008-09-23 | $8.76 | $15.78 | 113,800 |
| 2008-09-22 | $8.64 | $15.56 | 134,100 |
| 2008-09-19 | $8.93 | $16.08 | 161,100 |
| 2008-09-18 | $8.05 | $14.50 | 307,000 |
| 2008-09-17 | $8.14 | $14.66 | 357,600 |
| 2008-09-16 | $8.51 | $15.33 | 268,200 |
| 2008-09-15 | $8.85 | $15.94 | 226,000 |
| 2008-09-12 | $9.27 | $16.70 | 114,600 |
| 2008-09-11 | $9.38 | $16.90 | 120,000 |
| 2008-09-10 | $9.52 | $17.15 | 106,000 |
| 2008-09-09 | $9.60 | $17.29 | 221,100 |
| 2008-09-08 | $9.38 | $16.90 | 69,800 |
| 2008-09-05 | $9.36 | $16.86 | 96,700 |
| 2008-09-04 | $9.36 | $16.86 | 205,000 |
| 2008-09-03 | $9.80 | $17.65 | 99,300 |
| 2008-09-02 | $9.90 | $17.83 | 347,300 |
| 2008-08-29 | $9.61 | $17.31 | 245,400 |
| 2008-08-28 | $10.01 | $18.03 | 230,000 |
| 2008-08-27 | $9.42 | $16.97 | 433,800 |
| 2008-08-26 | $9.29 | $16.73 | 250,800 |
| 2008-08-25 | $9.67 | $17.42 | 210,200 |
| 2008-08-22 | $9.80 | $17.65 | 193,900 |
| 2008-08-21 | $9.84 | $17.72 | 328,900 |
| 2008-08-20 | $10.17 | $18.32 | 256,100 |
| 2008-08-19 | $10.51 | $18.93 | 200,600 |
| 2008-08-18 | $10.77 | $19.40 | 72,400 |
| 2008-08-15 | $11.08 | $19.96 | 78,100 |
| 2008-08-14 | $10.93 | $19.69 | 122,800 |
| 2008-08-13 | $10.97 | $19.76 | 205,700 |
| 2008-08-12 | $10.76 | $19.38 | 150,500 |
| 2008-08-11 | $10.17 | $18.32 | 162,500 |
| 2008-08-08 | $10.43 | $18.79 | 141,900 |
| 2008-08-07 | $10.11 | $18.21 | 145,000 |
| 2008-08-06 | $10.18 | $18.34 | 281,800 |
| 2008-08-05 | $9.89 | $17.81 | 638,000 |
| 2008-08-04 | $10.42 | $18.77 | 368,200 |
| 2008-08-01 | $11.98 | $21.58 | 86,100 |
| 2008-07-31 | $11.53 | $20.77 | 105,200 |
| 2008-07-30 | $11.57 | $20.84 | 43,700 |
| 2008-07-29 | $11.65 | $20.98 | 60,100 |
| 2008-07-28 | $11.44 | $20.61 | 121,300 |
| 2008-07-25 | $11.98 | $21.58 | 98,600 |
| 2008-07-24 | $11.56 | $20.82 | 72,000 |
| 2008-07-23 | $11.97 | $21.56 | 108,000 |
| 2008-07-22 | $11.72 | $21.11 | 78,700 |
| 2008-07-21 | $11.61 | $20.91 | 74,900 |
| 2008-07-18 | $11.69 | $21.06 | 151,200 |
| 2008-07-17 | $11.64 | $20.97 | 73,800 |
| 2008-07-16 | $11.53 | $20.77 | 175,400 |
| 2008-07-15 | $11.28 | $20.32 | 585,300 |
| 2008-07-14 | $11.57 | $20.84 | 160,500 |
| 2008-07-11 | $11.72 | $21.11 | 200,500 |
| 2008-07-10 | $11.52 | $20.75 | 151,800 |
| 2008-07-09 | $11.73 | $21.13 | 150,800 |
| 2008-07-08 | $11.85 | $21.34 | 198,700 |
| 2008-07-07 | $12.16 | $21.90 | 250,900 |
| 2008-07-03 | $11.95 | $21.52 | 544,700 |
| 2008-07-02 | $12.90 | $23.24 | 249,800 |
| 2008-07-01 | $12.99 | $23.40 | 235,300 |
| 2008-06-30 | $13.08 | $23.56 | 218,500 |
| 2008-06-27 | $12.95 | $23.33 | 167,100 |
| 2008-06-26 | $12.94 | $23.31 | 218,500 |
| 2008-06-25 | $13.26 | $23.49 | 199,600 |
| 2008-06-24 | $13.05 | $23.12 | 138,100 |
| 2008-06-23 | $13.30 | $23.56 | 288,600 |
| 2008-06-20 | $12.74 | $22.57 | 313,400 |
| 2008-06-19 | $13.15 | $23.29 | 317,500 |
| 2008-06-18 | $13.03 | $23.08 | 216,500 |
| 2008-06-17 | $13.18 | $23.35 | 277,400 |
| 2008-06-16 | $13.31 | $23.58 | 241,400 |
| 2008-06-13 | $13.16 | $23.31 | 312,100 |
| 2008-06-12 | $12.96 | $22.96 | 416,800 |
| 2008-06-11 | $12.29 | $21.77 | 226,500 |
| 2008-06-10 | $12.67 | $22.44 | 338,600 |
| 2008-06-09 | $12.40 | $21.96 | 455,400 |
| 2008-06-06 | $12.03 | $21.31 | 274,800 |
| 2008-06-05 | $12.48 | $22.11 | 246,000 |
| 2008-06-04 | $12.15 | $21.52 | 183,800 |
| 2008-06-03 | $12.08 | $21.40 | 301,400 |
| 2008-06-02 | $11.82 | $20.94 | 302,400 |
| 2008-05-30 | $11.25 | $19.93 | 87,200 |
| 2008-05-29 | $11.29 | $20.00 | 161,200 |
| 2008-05-28 | $11.12 | $19.70 | 161,600 |
| 2008-05-27 | $10.73 | $19.01 | 198,000 |
| 2008-05-23 | $10.49 | $18.58 | 133,800 |
| 2008-05-22 | $10.66 | $18.88 | 132,800 |
| 2008-05-21 | $10.39 | $18.40 | 151,000 |
| 2008-05-20 | $10.47 | $18.55 | 130,000 |
| 2008-05-19 | $10.67 | $18.90 | 234,000 |
| 2008-05-16 | $10.66 | $18.88 | 248,200 |
| 2008-05-15 | $10.55 | $18.69 | 323,400 |
| 2008-05-14 | $10.20 | $18.07 | 225,500 |
| 2008-05-13 | $10.25 | $18.16 | 328,800 |
| 2008-05-12 | $10.37 | $18.37 | 153,400 |
| 2008-05-09 | $10.31 | $18.26 | 138,200 |
| 2008-05-08 | $10.28 | $18.21 | 136,000 |
| 2008-05-07 | $10.42 | $18.46 | 247,700 |
| 2008-05-06 | $10.07 | $17.84 | 237,400 |
| 2008-05-05 | $10.50 | $18.60 | 479,300 |
| 2008-05-02 | $11.14 | $19.73 | 137,800 |
| 2008-05-01 | $10.83 | $19.18 | 222,800 |
| 2008-04-30 | $10.31 | $18.26 | 87,700 |
| 2008-04-29 | $10.73 | $19.01 | 158,300 |
| 2008-04-28 | $10.40 | $18.42 | 91,200 |
| 2008-04-25 | $10.44 | $18.49 | 116,000 |
| 2008-04-24 | $10.16 | $18.00 | 98,200 |
| 2008-04-23 | $9.90 | $17.54 | 158,600 |
| 2008-04-22 | $10.04 | $17.78 | 103,600 |
| 2008-04-21 | $10.36 | $18.35 | 172,000 |
| 2008-04-18 | $10.27 | $18.19 | 178,900 |
| 2008-04-17 | $9.92 | $17.57 | 81,500 |
| 2008-04-16 | $9.70 | $17.18 | 171,900 |
| 2008-04-15 | $9.62 | $17.04 | 139,600 |
| 2008-04-14 | $9.66 | $17.11 | 121,100 |
| 2008-04-11 | $9.93 | $17.59 | 88,100 |
| 2008-04-10 | $10.04 | $17.78 | 128,300 |
| 2008-04-09 | $9.96 | $17.64 | 73,700 |
| 2008-04-08 | $10.11 | $17.91 | 70,200 |
| 2008-04-07 | $10.11 | $17.91 | 96,600 |
| 2008-04-04 | $10.20 | $18.07 | 79,200 |
| 2008-04-03 | $10.12 | $17.93 | 184,700 |
| 2008-04-02 | $10.04 | $17.78 | 157,200 |
| 2008-04-01 | $9.95 | $17.62 | 157,900 |
| 2008-03-31 | $9.60 | $17.00 | 154,600 |
| 2008-03-28 | $9.63 | $17.06 | 194,900 |
| 2008-03-27 | $9.88 | $17.50 | 129,000 |
| 2008-03-26 | $10.04 | $17.39 | 263,900 |
| 2008-03-25 | $10.46 | $18.12 | 263,000 |
| 2008-03-24 | $10.21 | $17.69 | 359,700 |
| 2008-03-20 | $10.00 | $17.32 | 178,400 |
| 2008-03-19 | $9.86 | $17.08 | 101,000 |
| 2008-03-18 | $9.90 | $17.15 | 221,900 |
| 2008-03-17 | $9.76 | $16.91 | 132,800 |
| 2008-03-14 | $9.70 | $16.81 | 229,600 |
| 2008-03-13 | $9.68 | $16.77 | 199,600 |
| 2008-03-12 | $9.66 | $16.74 | 151,700 |
| 2008-03-11 | $9.41 | $16.30 | 166,200 |
| 2008-03-10 | $9.42 | $16.32 | 212,300 |
| 2008-03-07 | $9.39 | $16.27 | 453,200 |
| 2008-03-06 | $9.76 | $16.91 | 210,000 |
| 2008-03-05 | $9.80 | $16.98 | 204,900 |
| 2008-03-04 | $9.69 | $16.79 | 162,100 |
| 2008-03-03 | $9.63 | $16.68 | 201,900 |
| 2008-02-29 | $9.55 | $16.55 | 316,200 |
| 2008-02-28 | $9.63 | $16.68 | 162,000 |
| 2008-02-27 | $9.91 | $17.17 | 182,700 |
| 2008-02-26 | $9.77 | $16.93 | 168,500 |
| 2008-02-25 | $9.74 | $16.87 | 178,200 |
| 2008-02-22 | $9.71 | $16.82 | 220,500 |
| 2008-02-21 | $9.80 | $16.98 | 449,900 |
| 2008-02-20 | $9.52 | $16.49 | 300,100 |
| 2008-02-19 | $9.49 | $16.44 | 243,000 |
| 2008-02-15 | $9.45 | $16.37 | 597,200 |
| 2008-02-14 | $9.00 | $15.59 | 214,900 |
| 2008-02-13 | $9.21 | $15.96 | 213,700 |
| 2008-02-12 | $9.17 | $15.89 | 226,500 |
| 2008-02-11 | $8.92 | $15.45 | 203,000 |
| 2008-02-08 | $8.87 | $15.37 | 297,100 |
| 2008-02-07 | $8.98 | $15.56 | 233,500 |
| 2008-02-06 | $8.92 | $15.45 | 506,200 |
| 2008-02-05 | $8.96 | $15.52 | 467,800 |
| 2008-02-04 | $9.06 | $15.70 | 585,900 |
| 2008-02-01 | $9.30 | $16.11 | 679,600 |
| 2008-01-31 | $8.37 | $14.50 | 3,095,400 |
| 2008-01-30 | $8.84 | $15.32 | 1,714,400 |
| 2008-01-29 | $9.77 | $16.93 | 339,700 |
| 2008-01-28 | $9.80 | $16.98 | 221,900 |
| 2008-01-25 | $9.95 | $17.24 | 193,700 |
| 2008-01-24 | $10.24 | $17.74 | 169,600 |
| 2008-01-23 | $9.99 | $17.31 | 215,800 |
| 2008-01-22 | $9.82 | $17.01 | 299,200 |
| 2008-01-18 | $9.63 | $16.68 | 223,700 |
| 2008-01-17 | $9.82 | $17.01 | 170,300 |
| 2008-01-16 | $10.25 | $17.76 | 195,200 |
| 2008-01-15 | $9.93 | $17.20 | 312,800 |
| 2008-01-14 | $10.40 | $18.02 | 116,400 |
| 2008-01-11 | $10.40 | $18.02 | 172,400 |
| 2008-01-10 | $10.51 | $18.21 | 292,300 |
| 2008-01-09 | $10.61 | $18.38 | 333,000 |
| 2008-01-08 | $10.91 | $18.90 | 204,600 |
| 2008-01-07 | $11.05 | $19.14 | 239,600 |
| 2008-01-04 | $11.11 | $19.25 | 340,600 |
| 2008-01-03 | $11.92 | $20.65 | 131,500 |
| 2008-01-02 | $11.87 | $20.56 | 269,900 |