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
- 1980-03-19 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 | $9.38 | $15.13 | 28,200 | — | — |
| 2008-12-30 | $9.00 | $14.51 | 34,400 | — | — |
| 2008-12-29 | $9.09 | $14.66 | 9,800 | — | — |
| 2008-12-26 | $9.17 | $14.80 | 7,800 | — | — |
| 2008-12-24 | $9.16 | $14.77 | 20,000 | — | — |
| 2008-12-23 | $9.14 | $14.75 | 14,200 | — | — |
| 2008-12-22 | $9.15 | $14.76 | 11,600 | — | — |
| 2008-12-19 | $9.00 | $14.51 | 8,800 | — | — |
| 2008-12-18 | $9.00 | $14.52 | 4,600 | — | — |
| 2008-12-17 | $9.05 | $14.60 | 33,200 | — | — |
| 2008-12-16 | $8.85 | $14.28 | 37,800 | — | — |
| 2008-12-15 | $8.64 | $13.93 | 101,800 | — | — |
| 2008-12-12 | $8.95 | $14.44 | 21,200 | — | — |
| 2008-12-11 | $8.47 | $13.66 | 39,600 | — | — |
| 2008-12-10 | $9.19 | $14.83 | 51,200 | — | — |
| 2008-12-09 | $8.45 | $13.63 | 32,800 | — | — |
| 2008-12-08 | $8.76 | $14.14 | 19,600 | — | — |
| 2008-12-05 | $8.48 | $13.68 | 63,600 | — | — |
| 2008-12-04 | $8.45 | $13.63 | 30,600 | — | — |
| 2008-12-03 | $8.84 | $14.26 | 23,200 | — | — |
| 2008-12-02 | $9.17 | $14.79 | 19,400 | — | — |
| 2008-12-01 | $9.18 | $14.81 | 11,400 | — | — |
| 2008-11-28 | $9.48 | $15.30 | 45,800 | — | — |
| 2008-11-26 | $8.85 | $14.28 | 40,400 | — | — |
| 2008-11-25 | $8.88 | $14.33 | 27,200 | — | — |
| 2008-11-24 | $8.66 | $13.97 | 24,000 | — | — |
| 2008-11-21 | $8.76 | $14.14 | 34,200 | — | — |
| 2008-11-20 | $8.91 | $14.37 | 21,400 | — | — |
| 2008-11-19 | $8.90 | $14.36 | 14,800 | — | — |
| 2008-11-18 | $8.87 | $14.20 | 25,600 | — | — |
| 2008-11-17 | $8.98 | $14.37 | 39,600 | — | — |
| 2008-11-14 | $8.83 | $14.14 | 23,600 | — | — |
| 2008-11-13 | $8.70 | $13.93 | 26,000 | — | — |
| 2008-11-12 | $8.50 | $13.61 | 32,000 | — | — |
| 2008-11-11 | $8.69 | $13.91 | 55,000 | — | — |
| 2008-11-10 | $8.74 | $13.98 | 50,400 | — | — |
| 2008-11-07 | $8.00 | $12.81 | 16,600 | — | — |
| 2008-11-06 | $8.13 | $13.01 | 25,000 | — | — |
| 2008-11-05 | $7.84 | $12.54 | 29,200 | — | — |
| 2008-11-04 | $8.07 | $12.91 | 23,400 | — | — |
| 2008-11-03 | $8.14 | $13.03 | 8,200 | — | — |
| 2008-10-31 | $8.28 | $13.25 | 29,200 | — | — |
| 2008-10-30 | $8.50 | $13.61 | 14,000 | — | — |
| 2008-10-29 | $8.29 | $13.27 | 11,000 | — | — |
| 2008-10-28 | $8.15 | $13.05 | 12,000 | — | — |
| 2008-10-27 | $7.98 | $12.78 | 42,600 | — | — |
| 2008-10-24 | $8.13 | $13.01 | 11,400 | — | — |
| 2008-10-23 | $7.82 | $12.51 | 21,600 | — | — |
| 2008-10-22 | $8.19 | $13.11 | 46,200 | — | — |
| 2008-10-21 | $8.44 | $13.51 | 39,200 | — | — |
| 2008-10-20 | $8.50 | $13.61 | 86,600 | — | — |
| 2008-10-17 | $7.63 | $12.21 | 53,400 | — | — |
| 2008-10-16 | $7.63 | $12.21 | 92,800 | — | — |
| 2008-10-15 | $6.88 | $11.01 | 36,800 | — | — |
| 2008-10-14 | $6.37 | $10.19 | 58,600 | — | — |
| 2008-10-13 | $6.51 | $10.41 | 29,600 | — | — |
| 2008-10-10 | $5.81 | $9.30 | 61,800 | — | — |
| 2008-10-09 | $6.40 | $10.24 | 34,400 | — | — |
| 2008-10-08 | $7.45 | $11.93 | 106,600 | — | — |
| 2008-10-07 | $7.47 | $11.96 | 27,000 | — | — |
| 2008-10-06 | $7.45 | $11.93 | 12,000 | — | — |
| 2008-10-03 | $7.97 | $12.75 | 21,000 | — | — |
| 2008-10-02 | $7.99 | $12.79 | 19,200 | — | — |
| 2008-10-01 | $8.25 | $13.21 | 16,200 | — | — |
| 2008-09-30 | $8.46 | $13.54 | 116,800 | — | — |
| 2008-09-29 | $8.18 | $13.09 | 31,400 | — | — |
| 2008-09-26 | $8.14 | $13.02 | 11,000 | — | — |
| 2008-09-25 | $8.21 | $13.14 | 13,000 | — | — |
| 2008-09-24 | $8.22 | $13.15 | 7,400 | — | — |
| 2008-09-23 | $8.19 | $13.11 | 15,200 | — | — |
| 2008-09-22 | $8.16 | $13.06 | 18,200 | — | — |
| 2008-09-19 | $8.01 | $12.82 | 20,200 | — | — |
| 2008-09-18 | $8.13 | $13.01 | 5,000 | — | — |
| 2008-09-17 | $8.05 | $12.89 | 13,600 | — | — |
| 2008-09-16 | $8.07 | $12.92 | 26,400 | — | — |
| 2008-09-15 | $8.32 | $13.32 | 11,000 | — | — |
| 2008-09-12 | $8.25 | $13.21 | 14,400 | — | — |
| 2008-09-11 | $8.33 | $13.33 | 22,600 | — | — |
| 2008-09-10 | $8.42 | $13.48 | 12,400 | — | — |
| 2008-09-09 | $8.48 | $13.58 | 15,400 | — | — |
| 2008-09-08 | $8.57 | $13.72 | 22,800 | — | — |
| 2008-09-05 | $8.65 | $13.85 | 26,200 | — | — |
| 2008-09-04 | $8.70 | $13.93 | 10,200 | — | — |
| 2008-09-03 | $8.97 | $14.35 | 19,800 | — | — |
| 2008-09-02 | $9.00 | $14.40 | 7,200 | — | — |
| 2008-08-29 | $9.20 | $14.73 | 50,600 | — | — |
| 2008-08-28 | $9.00 | $14.40 | 4,400 | — | — |
| 2008-08-27 | $8.73 | $13.97 | 6,600 | — | — |
| 2008-08-26 | $8.96 | $14.34 | 4,000 | — | — |
| 2008-08-25 | $8.89 | $14.22 | 28,200 | — | — |
| 2008-08-22 | $8.86 | $14.18 | 2,800 | — | — |
| 2008-08-21 | $8.90 | $14.25 | 7,800 | — | — |
| 2008-08-20 | $8.83 | $14.13 | 25,000 | — | — |
| 2008-08-19 | $8.90 | $14.14 | 36,600 | — | — |
| 2008-08-18 | $8.88 | $14.10 | 200 | — | — |
| 2008-08-15 | $8.93 | $14.18 | 1,000 | — | — |
| 2008-08-14 | $8.86 | $14.06 | 12,600 | — | — |
| 2008-08-13 | $8.81 | $13.99 | 11,200 | — | — |
| 2008-08-12 | $8.79 | $13.95 | 6,400 | — | — |
| 2008-08-11 | $8.87 | $14.08 | 5,000 | — | — |
| 2008-08-08 | $8.72 | $13.85 | 23,800 | — | — |
| 2008-08-07 | $8.60 | $13.66 | 4,600 | — | — |
| 2008-08-06 | $8.60 | $13.65 | 1,200 | — | — |
| 2008-08-05 | $8.51 | $13.52 | 4,400 | — | — |
| 2008-08-04 | $8.58 | $13.62 | 2,600 | — | — |
| 2008-08-01 | $8.50 | $13.50 | 2,400 | — | — |
| 2008-07-31 | $8.61 | $13.68 | 10,600 | — | — |
| 2008-07-30 | $8.45 | $13.42 | 18,800 | — | — |
| 2008-07-29 | $8.30 | $13.18 | 9,600 | — | — |
| 2008-07-28 | $8.37 | $13.29 | 4,800 | — | — |
| 2008-07-25 | $8.22 | $13.06 | 16,800 | — | — |
| 2008-07-24 | $8.15 | $12.94 | 8,400 | — | — |
| 2008-07-23 | $8.35 | $13.26 | 6,600 | — | — |
| 2008-07-22 | $8.28 | $13.14 | 4,600 | — | — |
| 2008-07-21 | $8.48 | $13.46 | 1,000 | — | — |
| 2008-07-18 | $8.46 | $13.43 | 4,000 | — | — |
| 2008-07-17 | $8.46 | $13.43 | 3,800 | — | — |
| 2008-07-16 | $8.48 | $13.47 | 11,600 | — | — |
| 2008-07-15 | $8.59 | $13.64 | 22,200 | — | — |
| 2008-07-14 | $8.82 | $14.01 | 31,400 | — | — |
| 2008-07-11 | $8.67 | $13.77 | 2,400 | — | — |
| 2008-07-10 | $8.67 | $13.77 | 30,000 | — | — |
| 2008-07-09 | $8.64 | $13.72 | 37,200 | — | — |
| 2008-07-08 | $8.66 | $13.75 | 27,600 | — | — |
| 2008-07-07 | $8.72 | $13.84 | 37,200 | — | — |
| 2008-07-03 | $8.74 | $13.88 | 19,200 | — | — |
| 2008-07-02 | $8.90 | $14.14 | 30,800 | — | — |
| 2008-07-01 | $8.89 | $14.11 | 13,200 | — | — |
| 2008-06-30 | $8.98 | $14.26 | 35,600 | — | — |
| 2008-06-27 | $8.80 | $13.98 | 50,600 | — | — |
| 2008-06-26 | $8.56 | $13.60 | 38,600 | — | — |
| 2008-06-25 | $8.88 | $14.10 | 17,400 | — | — |
| 2008-06-24 | $8.95 | $14.21 | 63,200 | — | — |
| 2008-06-23 | $9.17 | $14.56 | 39,800 | — | — |
| 2008-06-20 | $9.03 | $14.33 | 65,600 | — | — |
| 2008-06-19 | $9.38 | $14.90 | 61,200 | — | — |
| 2008-06-18 | $9.39 | $14.91 | 75,600 | — | — |
| 2008-06-17 | $9.83 | $15.61 | 105,600 | — | — |
| 2008-06-16 | $10.23 | $16.24 | 90,600 | — | — |
| 2008-06-13 | $9.91 | $15.73 | 99,000 | — | — |
| 2008-06-12 | $9.34 | $14.83 | 9,800 | — | — |
| 2008-06-11 | $9.36 | $14.86 | 67,200 | — | — |
| 2008-06-10 | $9.56 | $15.18 | 53,200 | — | — |
| 2008-06-09 | $9.43 | $14.97 | 90,600 | — | — |
| 2008-06-06 | $8.97 | $14.24 | 151,200 | — | — |
| 2008-06-05 | $8.34 | $13.25 | 99,200 | — | — |
| 2008-06-04 | $8.55 | $13.58 | 10,200 | — | — |
| 2008-06-03 | $8.82 | $14.00 | 32,200 | — | — |
| 2008-06-02 | $8.85 | $14.05 | 55,000 | — | — |
| 2008-05-30 | $8.58 | $13.62 | 39,200 | — | — |
| 2008-05-29 | $8.24 | $13.09 | 53,600 | — | — |
| 2008-05-28 | $8.30 | $13.18 | 12,000 | — | — |
| 2008-05-27 | $8.29 | $13.17 | 18,400 | — | — |
| 2008-05-23 | $8.21 | $13.04 | 55,000 | — | — |
| 2008-05-22 | $8.27 | $13.13 | 23,800 | — | — |
| 2008-05-21 | $8.21 | $13.03 | 28,400 | — | — |
| 2008-05-20 | $8.28 | $13.05 | 32,200 | — | — |
| 2008-05-19 | $8.13 | $12.81 | 7,200 | — | — |
| 2008-05-16 | $8.18 | $12.88 | 10,800 | — | — |
| 2008-05-15 | $8.21 | $12.93 | 35,200 | — | — |
| 2008-05-14 | $8.10 | $12.76 | 32,200 | — | — |
| 2008-05-13 | $8.12 | $12.79 | 28,000 | — | — |
| 2008-05-12 | $8.08 | $12.73 | 30,200 | — | — |
| 2008-05-09 | $8.07 | $12.72 | 46,200 | — | — |
| 2008-05-08 | $7.68 | $12.10 | 96,800 | — | — |
| 2008-05-07 | $8.11 | $12.77 | 11,800 | — | — |
| 2008-05-06 | $8.34 | $13.14 | 67,600 | — | — |
| 2008-05-05 | $8.47 | $13.34 | 61,000 | — | — |
| 2008-05-02 | $8.60 | $13.54 | 15,800 | — | — |
| 2008-05-01 | $8.78 | $13.84 | 3,000 | — | — |
| 2008-04-30 | $8.80 | $13.87 | 31,400 | — | — |
| 2008-04-29 | $8.68 | $13.67 | 30,200 | — | — |
| 2008-04-28 | $8.65 | $13.62 | 17,200 | — | — |
| 2008-04-25 | $8.66 | $13.65 | 11,400 | — | — |
| 2008-04-24 | $8.65 | $13.63 | 17,400 | — | — |
| 2008-04-23 | $8.63 | $13.59 | 19,400 | — | — |
| 2008-04-22 | $8.64 | $13.62 | 7,800 | — | — |
| 2008-04-21 | $8.63 | $13.60 | 14,800 | — | — |
| 2008-04-18 | $8.61 | $13.56 | 34,600 | — | — |
| 2008-04-17 | $8.63 | $13.59 | 27,600 | — | — |
| 2008-04-16 | $8.65 | $13.63 | 29,000 | — | — |
| 2008-04-15 | $8.64 | $13.62 | 26,800 | — | — |
| 2008-04-14 | $8.59 | $13.54 | 3,600 | — | — |
| 2008-04-11 | $8.63 | $13.59 | 3,200 | — | — |
| 2008-04-10 | $8.74 | $13.77 | 6,800 | — | — |
| 2008-04-09 | $8.81 | $13.88 | 18,400 | — | — |
| 2008-04-08 | $8.69 | $13.69 | 22,200 | — | — |
| 2008-04-07 | $8.60 | $13.55 | 41,400 | — | — |
| 2008-04-04 | $8.63 | $13.59 | 18,600 | — | — |
| 2008-04-03 | $8.79 | $13.84 | 47,000 | — | — |
| 2008-04-02 | $8.91 | $14.04 | 7,200 | — | — |
| 2008-04-01 | $8.97 | $14.14 | 5,400 | — | — |
| 2008-03-31 | $8.95 | $14.10 | 17,400 | — | — |
| 2008-03-28 | $9.02 | $14.21 | 2,800 | — | — |
| 2008-03-27 | $9.01 | $14.19 | 13,200 | — | — |
| 2008-03-26 | $9.02 | $14.21 | 4,200 | — | — |
| 2008-03-25 | $9.02 | $14.21 | 34,000 | — | — |
| 2008-03-24 | $8.75 | $13.79 | 16,800 | — | — |
| 2008-03-20 | $8.75 | $13.78 | 6,800 | — | — |
| 2008-03-19 | $8.69 | $13.69 | 3,400 | — | — |
| 2008-03-18 | $8.80 | $13.87 | 32,000 | — | — |
| 2008-03-17 | $8.78 | $13.83 | 18,800 | — | — |
| 2008-03-14 | $8.82 | $13.90 | 19,600 | — | — |
| 2008-03-13 | $8.97 | $14.13 | 22,400 | — | — |
| 2008-03-12 | $8.96 | $14.12 | 50,000 | — | — |
| 2008-03-11 | $8.96 | $14.11 | 55,400 | — | — |
| 2008-03-10 | $8.91 | $14.03 | 78,000 | — | — |
| 2008-03-07 | $9.27 | $14.61 | 36,000 | — | — |
| 2008-03-06 | $9.60 | $15.13 | 27,600 | — | — |
| 2008-03-05 | $9.59 | $15.11 | 13,600 | — | — |
| 2008-03-04 | $9.58 | $15.10 | 19,800 | — | — |
| 2008-03-03 | $9.73 | $15.33 | 26,400 | — | — |
| 2008-02-29 | $9.68 | $15.25 | 35,200 | — | — |
| 2008-02-28 | $9.81 | $15.46 | 15,400 | — | — |
| 2008-02-27 | $9.92 | $15.63 | 25,600 | — | — |
| 2008-02-26 | $9.99 | $15.73 | 12,200 | — | — |
| 2008-02-25 | $9.90 | $15.59 | 33,800 | — | — |
| 2008-02-22 | $9.64 | $15.18 | 58,000 | — | — |
| 2008-02-21 | $9.70 | $15.28 | 63,600 | — | — |
| 2008-02-20 | $9.94 | $15.66 | 50,400 | — | — |
| 2008-02-19 | $9.87 | $15.45 | 29,400 | — | — |
| 2008-02-15 | $9.99 | $15.64 | 41,800 | — | — |
| 2008-02-14 | $10.04 | $15.71 | 34,000 | — | — |
| 2008-02-13 | $9.59 | $15.01 | 14,200 | — | — |
| 2008-02-12 | $9.48 | $14.84 | 24,200 | — | — |
| 2008-02-11 | $9.13 | $14.28 | 18,400 | — | — |
| 2008-02-08 | $9.03 | $14.14 | 33,600 | — | — |
| 2008-02-07 | $8.96 | $14.03 | 33,400 | — | — |
| 2008-02-06 | $9.18 | $14.37 | 28,200 | — | — |
| 2008-02-05 | $8.95 | $14.00 | 58,000 | — | — |
| 2008-02-04 | $9.22 | $14.43 | 53,000 | — | — |
| 2008-02-01 | $9.60 | $15.03 | 35,800 | — | — |
| 2008-01-31 | $10.03 | $15.69 | 38,400 | — | — |
| 2008-01-30 | $9.96 | $15.59 | 26,800 | — | — |
| 2008-01-29 | $9.98 | $15.62 | 25,600 | — | — |
| 2008-01-28 | $9.91 | $15.51 | 30,000 | — | — |
| 2008-01-25 | $10.38 | $16.24 | 24,000 | — | — |
| 2008-01-24 | $10.42 | $16.30 | 9,600 | — | — |
| 2008-01-23 | $10.29 | $16.11 | 22,400 | — | — |
| 2008-01-22 | $10.34 | $16.19 | 41,000 | — | — |
| 2008-01-18 | $10.55 | $16.52 | 31,400 | — | — |
| 2008-01-17 | $10.69 | $16.73 | 29,800 | — | — |
| 2008-01-16 | $10.73 | $16.79 | 24,600 | — | — |
| 2008-01-15 | $10.72 | $16.78 | 36,800 | — | — |
| 2008-01-14 | $10.68 | $16.71 | 41,400 | — | — |
| 2008-01-11 | $10.64 | $16.66 | 20,800 | — | — |
| 2008-01-10 | $10.65 | $16.67 | 14,000 | — | — |
| 2008-01-09 | $10.69 | $16.73 | 79,000 | — | — |
| 2008-01-08 | $10.70 | $16.75 | 40,400 | — | — |
| 2008-01-07 | $10.63 | $16.63 | 75,400 | — | — |
| 2008-01-04 | $10.67 | $16.70 | 59,400 | — | — |
| 2008-01-03 | $10.73 | $16.79 | 17,000 | — | — |
| 2008-01-02 | $10.77 | $16.86 | 21,600 | — | — |