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
- 1985-10-16 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 | $8.35 | $15.95 | 7,590 | — | — |
| 2008-12-30 | $8.46 | $16.17 | 9,900 | — | — |
| 2008-12-29 | $8.41 | $16.07 | 2,860 | — | — |
| 2008-12-26 | $8.26 | $15.79 | 0 | — | — |
| 2008-12-24 | $8.26 | $15.79 | 2,530 | — | — |
| 2008-12-23 | $8.46 | $16.17 | 150,370 | — | — |
| 2008-12-22 | $7.95 | $15.20 | 3,960 | — | — |
| 2008-12-19 | $8.00 | $15.29 | 0 | — | — |
| 2008-12-18 | $8.00 | $15.29 | 330 | — | — |
| 2008-12-17 | $8.41 | $16.07 | 1,430 | — | — |
| 2008-12-16 | $8.61 | $16.45 | 440 | — | — |
| 2008-12-15 | $8.36 | $15.98 | 4,510 | — | — |
| 2008-12-12 | $8.35 | $15.95 | 2,750 | — | — |
| 2008-12-11 | $9.09 | $17.37 | 550 | — | — |
| 2008-12-10 | $9.10 | $17.39 | 1,870 | — | — |
| 2008-12-09 | $8.18 | $15.63 | 990 | — | — |
| 2008-12-08 | $7.95 | $15.20 | 3,520 | — | — |
| 2008-12-05 | $9.40 | $17.96 | 0 | — | — |
| 2008-12-04 | $9.40 | $17.96 | 6,710 | — | — |
| 2008-12-03 | $9.09 | $17.37 | 5,500 | — | — |
| 2008-12-02 | $9.40 | $17.96 | 440 | — | — |
| 2008-12-01 | $8.69 | $16.61 | 1,430 | — | — |
| 2008-11-28 | $8.67 | $16.36 | 1,980 | — | — |
| 2008-11-26 | $8.92 | $16.83 | 110 | — | — |
| 2008-11-25 | $9.06 | $17.10 | 10,450 | — | — |
| 2008-11-24 | $9.32 | $17.58 | 660 | — | — |
| 2008-11-21 | $10.34 | $19.50 | 0 | — | — |
| 2008-11-20 | $10.34 | $19.50 | 220 | — | — |
| 2008-11-19 | $10.36 | $19.56 | 0 | — | — |
| 2008-11-18 | $10.36 | $19.56 | 0 | — | — |
| 2008-11-17 | $10.36 | $19.56 | 220 | — | — |
| 2008-11-14 | $10.45 | $19.73 | 1,100 | — | — |
| 2008-11-13 | $10.45 | $19.73 | 550 | — | — |
| 2008-11-12 | $10.45 | $19.73 | 330 | — | — |
| 2008-11-11 | $10.00 | $18.87 | 990 | — | — |
| 2008-11-10 | $9.18 | $17.33 | 2,530 | — | — |
| 2008-11-07 | $10.45 | $19.73 | 0 | — | — |
| 2008-11-06 | $10.45 | $19.73 | 0 | — | — |
| 2008-11-05 | $10.45 | $19.73 | 220 | — | — |
| 2008-11-04 | $9.32 | $17.58 | 880 | — | — |
| 2008-11-03 | $9.18 | $17.33 | 0 | — | — |
| 2008-10-31 | $9.18 | $17.33 | 770 | — | — |
| 2008-10-30 | $9.32 | $17.58 | 0 | — | — |
| 2008-10-29 | $9.32 | $17.58 | 3,190 | — | — |
| 2008-10-28 | $9.18 | $17.33 | 7,040 | — | — |
| 2008-10-27 | $9.18 | $17.33 | 110 | — | — |
| 2008-10-24 | $9.32 | $17.58 | 2,090 | — | — |
| 2008-10-23 | $10.80 | $20.38 | 660 | — | — |
| 2008-10-22 | $10.45 | $19.73 | 55,550 | — | — |
| 2008-10-21 | $10.91 | $20.58 | 660 | — | — |
| 2008-10-20 | $10.86 | $20.50 | 2,640 | — | — |
| 2008-10-17 | $10.65 | $20.10 | 660 | — | — |
| 2008-10-16 | $10.45 | $19.73 | 110 | — | — |
| 2008-10-15 | $10.45 | $19.73 | 0 | — | — |
| 2008-10-14 | $10.45 | $19.73 | 7,810 | — | — |
| 2008-10-13 | $9.77 | $18.44 | 0 | — | — |
| 2008-10-10 | $9.77 | $18.44 | 4,180 | — | — |
| 2008-10-09 | $9.92 | $18.71 | 5,500 | — | — |
| 2008-10-08 | $10.65 | $20.10 | 880 | — | — |
| 2008-10-07 | $10.68 | $20.16 | 6,930 | — | — |
| 2008-10-06 | $9.86 | $18.61 | 1,100 | — | — |
| 2008-10-03 | $10.91 | $20.58 | 29,810 | — | — |
| 2008-10-02 | $10.25 | $19.35 | 0 | — | — |
| 2008-10-01 | $10.25 | $19.35 | 0 | — | — |
| 2008-09-30 | $10.25 | $19.35 | 1,320 | — | — |
| 2008-09-29 | $10.36 | $19.56 | 1,320 | — | — |
| 2008-09-26 | $10.36 | $19.56 | 440 | — | — |
| 2008-09-25 | $10.36 | $19.56 | 3,520 | — | — |
| 2008-09-24 | $10.68 | $20.16 | 0 | — | — |
| 2008-09-23 | $10.68 | $20.16 | 550 | — | — |
| 2008-09-22 | $10.42 | $19.66 | 0 | — | — |
| 2008-09-19 | $10.42 | $19.66 | 2,200 | — | — |
| 2008-09-18 | $10.45 | $19.73 | 1,430 | — | — |
| 2008-09-17 | $10.36 | $19.56 | 1,760 | — | — |
| 2008-09-16 | $10.59 | $19.98 | 4,510 | — | — |
| 2008-09-15 | $10.55 | $19.90 | 770 | — | — |
| 2008-09-12 | $10.56 | $19.93 | 220 | — | — |
| 2008-09-11 | $9.78 | $18.46 | 2,310 | — | — |
| 2008-09-10 | $9.69 | $18.29 | 7,810 | — | — |
| 2008-09-09 | $10.23 | $19.30 | 8,690 | — | — |
| 2008-09-08 | $10.71 | $20.21 | 2,970 | — | — |
| 2008-09-05 | $10.36 | $19.56 | 2,090 | — | — |
| 2008-09-04 | $10.88 | $20.53 | 3,410 | — | — |
| 2008-09-03 | $10.45 | $19.73 | 0 | — | — |
| 2008-09-02 | $10.45 | $19.73 | 2,530 | — | — |
| 2008-08-29 | $10.09 | $19.04 | 1,100 | — | — |
| 2008-08-28 | $10.45 | $19.52 | 6,270 | — | — |
| 2008-08-27 | $10.15 | $18.96 | 440 | — | — |
| 2008-08-26 | $10.15 | $18.94 | 1,760 | — | — |
| 2008-08-25 | $10.45 | $19.52 | 1,760 | — | — |
| 2008-08-22 | $10.01 | $18.69 | 1,760 | — | — |
| 2008-08-21 | $10.38 | $19.38 | 1,980 | — | — |
| 2008-08-20 | $10.45 | $19.52 | 550 | — | — |
| 2008-08-19 | $10.45 | $19.52 | 0 | — | — |
| 2008-08-18 | $10.45 | $19.52 | 3,410 | — | — |
| 2008-08-15 | $9.84 | $18.37 | 0 | — | — |
| 2008-08-14 | $9.84 | $18.37 | 10,450 | — | — |
| 2008-08-13 | $10.68 | $19.95 | 1,760 | — | — |
| 2008-08-12 | $9.83 | $18.35 | 110 | — | — |
| 2008-08-11 | $9.55 | $17.84 | 0 | — | — |
| 2008-08-08 | $9.55 | $17.84 | 1,540 | — | — |
| 2008-08-07 | $10.02 | $18.71 | 2,310 | — | — |
| 2008-08-06 | $10.01 | $18.69 | 220 | — | — |
| 2008-08-05 | $10.05 | $18.77 | 2,090 | — | — |
| 2008-08-04 | $11.15 | $20.81 | 2,310 | — | — |
| 2008-08-01 | $11.18 | $20.88 | 2,640 | — | — |
| 2008-07-31 | $10.97 | $20.49 | 3,850 | — | — |
| 2008-07-30 | $10.90 | $20.35 | 6,270 | — | — |
| 2008-07-29 | $10.45 | $19.52 | 1,760 | — | — |
| 2008-07-28 | $10.23 | $19.10 | 1,760 | — | — |
| 2008-07-25 | $10.67 | $19.93 | 2,640 | — | — |
| 2008-07-24 | $10.14 | $18.93 | 0 | — | — |
| 2008-07-23 | $10.14 | $18.93 | 990 | — | — |
| 2008-07-22 | $10.91 | $20.37 | 2,860 | — | — |
| 2008-07-21 | $10.45 | $19.50 | 8,800 | — | — |
| 2008-07-18 | $7.95 | $14.85 | 6,600 | — | — |
| 2008-07-17 | $8.39 | $15.67 | 990 | — | — |
| 2008-07-16 | $7.22 | $13.48 | 7,260 | — | — |
| 2008-07-15 | $6.73 | $12.56 | 10,450 | — | — |
| 2008-07-14 | $7.73 | $14.43 | 220 | — | — |
| 2008-07-11 | $8.19 | $15.29 | 4,400 | — | — |
| 2008-07-10 | $8.05 | $15.04 | 3,520 | — | — |
| 2008-07-09 | $8.18 | $15.28 | 1,430 | — | — |
| 2008-07-08 | $8.18 | $15.28 | 13,310 | — | — |
| 2008-07-07 | $8.21 | $15.33 | 3,960 | — | — |
| 2008-07-03 | $8.32 | $15.53 | 2,200 | — | — |
| 2008-07-02 | $8.65 | $16.14 | 14,300 | — | — |
| 2008-07-01 | $8.73 | $16.30 | 3,740 | — | — |
| 2008-06-30 | $9.90 | $18.49 | 3,080 | — | — |
| 2008-06-27 | $10.06 | $18.79 | 7,700 | — | — |
| 2008-06-26 | $9.99 | $18.66 | 8,470 | — | — |
| 2008-06-25 | $10.00 | $18.67 | 990 | — | — |
| 2008-06-24 | $10.00 | $18.67 | 6,160 | — | — |
| 2008-06-23 | $10.41 | $19.44 | 4,840 | — | — |
| 2008-06-20 | $10.45 | $19.50 | 3,300 | — | — |
| 2008-06-19 | $10.32 | $19.27 | 3,300 | — | — |
| 2008-06-18 | $10.01 | $18.69 | 18,370 | — | — |
| 2008-06-17 | $11.45 | $21.39 | 2,970 | — | — |
| 2008-06-16 | $11.82 | $22.07 | 14,740 | — | — |
| 2008-06-13 | $11.75 | $21.95 | 4,070 | — | — |
| 2008-06-12 | $11.59 | $21.64 | 4,290 | — | — |
| 2008-06-11 | $11.73 | $21.90 | 5,720 | — | — |
| 2008-06-10 | $11.71 | $21.86 | 1,980 | — | — |
| 2008-06-09 | $11.82 | $22.07 | 0 | — | — |
| 2008-06-06 | $11.82 | $22.07 | 2,310 | — | — |
| 2008-06-05 | $11.81 | $22.05 | 660 | — | — |
| 2008-06-04 | $11.77 | $21.98 | 3,190 | — | — |
| 2008-06-03 | $12.58 | $23.49 | 1,100 | — | — |
| 2008-06-02 | $12.59 | $23.51 | 220 | — | — |
| 2008-05-30 | $12.50 | $23.34 | 440 | — | — |
| 2008-05-29 | $11.29 | $21.08 | 1,540 | — | — |
| 2008-05-28 | $12.61 | $23.34 | 7,810 | — | — |
| 2008-05-27 | $11.99 | $22.20 | 110 | — | — |
| 2008-05-23 | $12.03 | $22.26 | 110 | — | — |
| 2008-05-22 | $12.07 | $22.35 | 550 | — | — |
| 2008-05-21 | $12.48 | $23.10 | 330 | — | — |
| 2008-05-20 | $12.05 | $22.30 | 550 | — | — |
| 2008-05-19 | $12.54 | $23.21 | 660 | — | — |
| 2008-05-16 | $12.05 | $22.30 | 880 | — | — |
| 2008-05-15 | $12.55 | $23.22 | 2,640 | — | — |
| 2008-05-14 | $12.58 | $23.29 | 440 | — | — |
| 2008-05-13 | $12.82 | $23.73 | 0 | — | — |
| 2008-05-12 | $12.82 | $23.73 | 220 | — | — |
| 2008-05-09 | $12.68 | $23.47 | 220 | — | — |
| 2008-05-08 | $12.73 | $23.56 | 6,270 | — | — |
| 2008-05-07 | $12.09 | $22.38 | 1,210 | — | — |
| 2008-05-06 | $12.50 | $23.14 | 2,310 | — | — |
| 2008-05-05 | $12.69 | $23.49 | 2,310 | — | — |
| 2008-05-02 | $12.90 | $23.88 | 2,530 | — | — |
| 2008-05-01 | $12.50 | $23.14 | 110 | — | — |
| 2008-04-30 | $12.27 | $22.72 | 660 | — | — |
| 2008-04-29 | $12.27 | $22.72 | 550 | — | — |
| 2008-04-28 | $12.09 | $22.38 | 110 | — | — |
| 2008-04-25 | $11.86 | $21.96 | 1,870 | — | — |
| 2008-04-24 | $11.65 | $21.57 | 110 | — | — |
| 2008-04-23 | $11.68 | $21.62 | 9,900 | — | — |
| 2008-04-22 | $12.27 | $22.72 | 0 | — | — |
| 2008-04-21 | $12.27 | $22.72 | 880 | — | — |
| 2008-04-18 | $12.02 | $22.25 | 2,970 | — | — |
| 2008-04-17 | $11.81 | $21.86 | 440 | — | — |
| 2008-04-16 | $11.83 | $21.89 | 220 | — | — |
| 2008-04-15 | $12.14 | $22.46 | 1,210 | — | — |
| 2008-04-14 | $11.79 | $21.83 | 110 | — | — |
| 2008-04-11 | $11.22 | $20.77 | 220 | — | — |
| 2008-04-10 | $12.18 | $22.55 | 5,280 | — | — |
| 2008-04-09 | $12.20 | $22.58 | 660 | — | — |
| 2008-04-08 | $12.24 | $22.65 | 110 | — | — |
| 2008-04-07 | $11.83 | $21.89 | 22,440 | — | — |
| 2008-04-04 | $11.68 | $21.62 | 220 | — | — |
| 2008-04-03 | $11.37 | $21.05 | 0 | — | — |
| 2008-04-02 | $11.37 | $21.05 | 110 | — | — |
| 2008-04-01 | $11.82 | $21.88 | 2,750 | — | — |
| 2008-03-31 | $12.09 | $22.38 | 1,320 | — | — |
| 2008-03-28 | $11.82 | $21.88 | 4,070 | — | — |
| 2008-03-27 | $11.54 | $21.35 | 3,740 | — | — |
| 2008-03-26 | $12.31 | $22.78 | 2,530 | — | — |
| 2008-03-25 | $12.17 | $22.53 | 9,460 | — | — |
| 2008-03-24 | $11.64 | $21.54 | 2,530 | — | — |
| 2008-03-20 | $11.64 | $21.54 | 4,730 | — | — |
| 2008-03-19 | $12.75 | $23.59 | 0 | — | — |
| 2008-03-18 | $12.75 | $23.59 | 0 | — | — |
| 2008-03-17 | $12.75 | $23.59 | 0 | — | — |
| 2008-03-14 | $12.75 | $23.59 | 3,960 | — | — |
| 2008-03-13 | $12.46 | $23.07 | 880 | — | — |
| 2008-03-12 | $12.27 | $22.72 | 880 | — | — |
| 2008-03-11 | $11.95 | $22.11 | 2,200 | — | — |
| 2008-03-10 | $12.13 | $22.45 | 0 | — | — |
| 2008-03-07 | $12.13 | $22.45 | 220 | — | — |
| 2008-03-06 | $12.40 | $22.95 | 110 | — | — |
| 2008-03-05 | $12.39 | $22.94 | 4,290 | — | — |
| 2008-03-04 | $13.05 | $24.15 | 2,640 | — | — |
| 2008-03-03 | $13.04 | $24.13 | 1,980 | — | — |
| 2008-02-29 | $12.45 | $23.05 | 110 | — | — |
| 2008-02-28 | $12.11 | $22.41 | 0 | — | — |
| 2008-02-27 | $12.11 | $22.21 | 660 | — | — |
| 2008-02-26 | $11.82 | $21.68 | 330 | — | — |
| 2008-02-25 | $12.04 | $22.08 | 1,430 | — | — |
| 2008-02-22 | $11.68 | $21.43 | 440 | — | — |
| 2008-02-21 | $11.82 | $21.68 | 770 | — | — |
| 2008-02-20 | $11.55 | $21.18 | 4,400 | — | — |
| 2008-02-19 | $11.67 | $21.41 | 6,270 | — | — |
| 2008-02-15 | $11.82 | $21.68 | 2,200 | — | — |
| 2008-02-14 | $12.08 | $22.16 | 1,870 | — | — |
| 2008-02-13 | $12.52 | $22.96 | 550 | — | — |
| 2008-02-12 | $12.28 | $22.53 | 3,410 | — | — |
| 2008-02-11 | $11.82 | $21.68 | 4,510 | — | — |
| 2008-02-08 | $11.67 | $21.41 | 5,940 | — | — |
| 2008-02-07 | $12.23 | $22.43 | 2,750 | — | — |
| 2008-02-06 | $12.23 | $22.43 | 550 | — | — |
| 2008-02-05 | $12.23 | $22.43 | 550 | — | — |
| 2008-02-04 | $12.23 | $22.43 | 2,530 | — | — |
| 2008-02-01 | $12.27 | $22.51 | 4,290 | — | — |
| 2008-01-31 | $12.73 | $23.35 | 2,640 | — | — |
| 2008-01-30 | $12.73 | $23.35 | 95,040 | — | — |
| 2008-01-29 | $12.23 | $22.43 | 23,540 | — | — |
| 2008-01-28 | $12.23 | $22.43 | 3,410 | — | — |
| 2008-01-25 | $12.73 | $23.35 | 330 | — | — |
| 2008-01-24 | $12.27 | $22.51 | 1,870 | — | — |
| 2008-01-23 | $12.50 | $22.93 | 1,540 | — | — |
| 2008-01-22 | $12.77 | $23.43 | 103,180 | — | — |
| 2008-01-18 | $13.64 | $25.01 | 0 | — | — |
| 2008-01-17 | $13.64 | $25.01 | 0 | — | — |
| 2008-01-16 | $13.64 | $25.01 | 1,430 | — | — |
| 2008-01-15 | $13.91 | $25.51 | 6,270 | — | — |
| 2008-01-14 | $13.86 | $25.43 | 990 | — | — |
| 2008-01-11 | $13.86 | $25.43 | 23,540 | — | — |
| 2008-01-10 | $14.09 | $25.85 | 550 | — | — |
| 2008-01-09 | $13.91 | $25.51 | 2,420 | — | — |
| 2008-01-08 | $13.50 | $24.76 | 440 | — | — |
| 2008-01-07 | $14.00 | $25.68 | 0 | — | — |
| 2008-01-04 | $14.00 | $25.68 | 660 | — | — |
| 2008-01-03 | $13.64 | $25.01 | 880 | — | — |
| 2008-01-02 | $13.66 | $25.06 | 1,870 | — | — |