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
- 1994-02-01 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 | $8.50 | $22.13 | 1,200 | — | — |
| 2008-12-30 | $8.50 | $22.14 | 2,400 | — | — |
| 2008-12-29 | $8.44 | $21.98 | 23,100 | — | — |
| 2008-12-26 | $8.81 | $22.94 | 3,900 | — | — |
| 2008-12-24 | $8.51 | $22.15 | 1,200 | — | — |
| 2008-12-23 | $8.37 | $21.79 | 1,800 | — | — |
| 2008-12-22 | $8.49 | $22.11 | 0 | — | — |
| 2008-12-19 | $8.49 | $22.11 | 2,700 | — | — |
| 2008-12-18 | $8.33 | $21.69 | 1,500 | — | — |
| 2008-12-17 | $8.33 | $21.69 | 300 | — | — |
| 2008-12-16 | $8.33 | $21.69 | 0 | — | — |
| 2008-12-15 | $8.33 | $21.69 | 0 | — | — |
| 2008-12-12 | $8.33 | $21.69 | 0 | — | — |
| 2008-12-11 | $8.33 | $21.69 | 0 | — | — |
| 2008-12-10 | $8.33 | $21.69 | 0 | — | — |
| 2008-12-09 | $8.33 | $21.69 | 600 | — | — |
| 2008-12-08 | $8.35 | $21.74 | 300 | — | — |
| 2008-12-05 | $8.33 | $21.69 | 2,100 | — | — |
| 2008-12-04 | $8.50 | $22.13 | 600 | — | — |
| 2008-12-03 | $8.38 | $21.82 | 1,500 | — | — |
| 2008-12-02 | $8.17 | $21.27 | 7,200 | — | — |
| 2008-12-01 | $8.38 | $21.82 | 600 | — | — |
| 2008-11-28 | $8.58 | $22.33 | 0 | — | — |
| 2008-11-26 | $8.58 | $22.33 | 3,600 | — | — |
| 2008-11-25 | $9.14 | $23.79 | 2,400 | — | — |
| 2008-11-24 | $8.37 | $21.80 | 4,800 | — | — |
| 2008-11-21 | $8.17 | $21.28 | 600 | — | — |
| 2008-11-20 | $8.17 | $21.27 | 6,000 | — | — |
| 2008-11-19 | $8.34 | $21.72 | 600 | — | — |
| 2008-11-18 | $8.62 | $22.44 | 3,900 | — | — |
| 2008-11-17 | $8.32 | $21.65 | 2,100 | — | — |
| 2008-11-14 | $9.32 | $24.25 | 900 | — | — |
| 2008-11-13 | $8.27 | $21.52 | 600 | — | — |
| 2008-11-12 | $8.25 | $21.48 | 1,500 | — | — |
| 2008-11-11 | $8.40 | $21.88 | 2,100 | — | — |
| 2008-11-10 | $9.60 | $24.99 | 0 | — | — |
| 2008-11-07 | $9.60 | $24.99 | 0 | — | — |
| 2008-11-06 | $9.60 | $24.99 | 600 | — | — |
| 2008-11-05 | $8.35 | $21.74 | 1,500 | — | — |
| 2008-11-04 | $9.28 | $24.17 | 1,200 | — | — |
| 2008-11-03 | $9.46 | $24.62 | 5,700 | — | — |
| 2008-10-31 | $8.33 | $21.68 | 0 | — | — |
| 2008-10-30 | $8.33 | $21.68 | 9,600 | — | — |
| 2008-10-29 | $9.62 | $25.04 | 2,100 | — | — |
| 2008-10-28 | $8.37 | $21.78 | 3,300 | — | — |
| 2008-10-27 | $8.36 | $21.76 | 1,200 | — | — |
| 2008-10-24 | $8.35 | $21.75 | 2,400 | — | — |
| 2008-10-23 | $9.00 | $23.44 | 600 | — | — |
| 2008-10-22 | $8.19 | $21.31 | 3,000 | — | — |
| 2008-10-21 | $9.21 | $23.98 | 1,200 | — | — |
| 2008-10-20 | $8.72 | $22.70 | 2,700 | — | — |
| 2008-10-17 | $8.68 | $22.61 | 600 | — | — |
| 2008-10-16 | $8.60 | $22.38 | 7,200 | — | — |
| 2008-10-15 | $8.58 | $22.35 | 20,700 | — | — |
| 2008-10-14 | $9.00 | $23.16 | 900 | — | — |
| 2008-10-13 | $8.47 | $21.79 | 600 | — | — |
| 2008-10-10 | $8.33 | $21.44 | 4,200 | — | — |
| 2008-10-09 | $8.67 | $22.30 | 11,100 | — | — |
| 2008-10-08 | $8.70 | $22.39 | 1,800 | — | — |
| 2008-10-07 | $9.33 | $24.02 | 1,800 | — | — |
| 2008-10-06 | $9.61 | $24.73 | 18,600 | — | — |
| 2008-10-03 | $9.62 | $24.76 | 19,200 | — | — |
| 2008-10-02 | $9.68 | $24.92 | 17,700 | — | — |
| 2008-10-01 | $10.00 | $25.72 | 6,600 | — | — |
| 2008-09-30 | $9.43 | $24.27 | 900 | — | — |
| 2008-09-29 | $9.67 | $24.87 | 7,200 | — | — |
| 2008-09-26 | $10.13 | $26.07 | 2,400 | — | — |
| 2008-09-25 | $9.67 | $24.87 | 1,800 | — | — |
| 2008-09-24 | $9.67 | $24.87 | 1,500 | — | — |
| 2008-09-23 | $10.00 | $25.73 | 0 | — | — |
| 2008-09-22 | $10.00 | $25.73 | 900 | — | — |
| 2008-09-19 | $10.00 | $25.73 | 5,400 | — | — |
| 2008-09-18 | $9.63 | $24.79 | 1,200 | — | — |
| 2008-09-17 | $9.67 | $24.87 | 2,700 | — | — |
| 2008-09-16 | $9.50 | $24.45 | 6,000 | — | — |
| 2008-09-15 | $10.00 | $25.72 | 300 | — | — |
| 2008-09-12 | $10.42 | $26.82 | 8,700 | — | — |
| 2008-09-11 | $10.16 | $26.15 | 1,800 | — | — |
| 2008-09-10 | $10.00 | $25.73 | 0 | — | — |
| 2008-09-09 | $10.00 | $25.73 | 0 | — | — |
| 2008-09-08 | $10.00 | $25.73 | 0 | — | — |
| 2008-09-05 | $10.00 | $25.73 | 900 | — | — |
| 2008-09-04 | $10.17 | $26.16 | 1,500 | — | — |
| 2008-09-03 | $10.17 | $26.16 | 3,000 | — | — |
| 2008-09-02 | $9.68 | $24.92 | 0 | — | — |
| 2008-08-29 | $9.68 | $24.92 | 0 | — | — |
| 2008-08-28 | $9.68 | $24.92 | 900 | — | — |
| 2008-08-27 | $9.67 | $24.89 | 0 | — | — |
| 2008-08-26 | $9.67 | $24.89 | 0 | — | — |
| 2008-08-25 | $9.67 | $24.89 | 600 | — | — |
| 2008-08-22 | $9.68 | $24.90 | 0 | — | — |
| 2008-08-21 | $9.68 | $24.90 | 0 | — | — |
| 2008-08-20 | $9.68 | $24.90 | 1,200 | — | — |
| 2008-08-19 | $10.05 | $25.87 | 0 | — | — |
| 2008-08-18 | $10.05 | $25.87 | 600 | — | — |
| 2008-08-15 | $10.05 | $25.87 | 1,500 | — | — |
| 2008-08-14 | $9.85 | $25.35 | 1,800 | — | — |
| 2008-08-13 | $9.85 | $25.34 | 600 | — | — |
| 2008-08-12 | $10.06 | $25.88 | 4,200 | — | — |
| 2008-08-11 | $9.67 | $24.89 | 0 | — | — |
| 2008-08-08 | $9.67 | $24.89 | 900 | — | — |
| 2008-08-07 | $10.55 | $27.15 | 1,800 | — | — |
| 2008-08-06 | $9.60 | $24.71 | 28,800 | — | — |
| 2008-08-05 | $9.35 | $24.06 | 1,800 | — | — |
| 2008-08-04 | $9.67 | $24.87 | 1,800 | — | — |
| 2008-08-01 | $9.47 | $24.38 | 900 | — | — |
| 2008-07-31 | $9.01 | $23.19 | 300 | — | — |
| 2008-07-30 | $9.04 | $23.25 | 0 | — | — |
| 2008-07-29 | $9.04 | $23.25 | 4,500 | — | — |
| 2008-07-28 | $9.54 | $24.56 | 1,200 | — | — |
| 2008-07-25 | $8.91 | $22.92 | 900 | — | — |
| 2008-07-24 | $9.56 | $24.60 | 0 | — | — |
| 2008-07-23 | $9.56 | $24.60 | 0 | — | — |
| 2008-07-22 | $9.56 | $24.60 | 0 | — | — |
| 2008-07-21 | $9.56 | $24.60 | 900 | — | — |
| 2008-07-18 | $9.00 | $23.16 | 0 | — | — |
| 2008-07-17 | $9.00 | $23.16 | 14,400 | — | — |
| 2008-07-16 | $8.97 | $23.07 | 0 | — | — |
| 2008-07-15 | $8.97 | $23.07 | 1,200 | — | — |
| 2008-07-14 | $9.00 | $22.89 | 9,300 | — | — |
| 2008-07-11 | $9.00 | $22.89 | 1,200 | — | — |
| 2008-07-10 | $9.00 | $22.89 | 2,400 | — | — |
| 2008-07-09 | $9.00 | $22.89 | 3,600 | — | — |
| 2008-07-08 | $9.00 | $22.89 | 1,200 | — | — |
| 2008-07-07 | $8.94 | $22.75 | 1,500 | — | — |
| 2008-07-03 | $8.94 | $22.75 | 5,400 | — | — |
| 2008-07-02 | $9.17 | $23.31 | 5,700 | — | — |
| 2008-07-01 | $9.17 | $23.31 | 0 | — | — |
| 2008-06-30 | $9.17 | $23.31 | 0 | — | — |
| 2008-06-27 | $9.17 | $23.31 | 300 | — | — |
| 2008-06-26 | $9.25 | $23.53 | 0 | — | — |
| 2008-06-25 | $9.25 | $23.53 | 0 | — | — |
| 2008-06-24 | $9.25 | $23.53 | 0 | — | — |
| 2008-06-23 | $9.25 | $23.53 | 2,700 | — | — |
| 2008-06-20 | $9.25 | $23.53 | 3,600 | — | — |
| 2008-06-19 | $9.57 | $24.33 | 0 | — | — |
| 2008-06-18 | $9.57 | $24.33 | 600 | — | — |
| 2008-06-17 | $9.61 | $24.43 | 1,500 | — | — |
| 2008-06-16 | $9.63 | $24.49 | 4,500 | — | — |
| 2008-06-13 | $9.44 | $24.02 | 2,700 | — | — |
| 2008-06-12 | $9.26 | $23.54 | 1,500 | — | — |
| 2008-06-11 | $9.13 | $23.22 | 3,900 | — | — |
| 2008-06-10 | $9.63 | $24.50 | 4,200 | — | — |
| 2008-06-09 | $9.32 | $23.70 | 0 | — | — |
| 2008-06-06 | $9.32 | $23.70 | 1,200 | — | — |
| 2008-06-05 | $9.32 | $23.70 | 3,000 | — | — |
| 2008-06-04 | $9.25 | $23.53 | 300 | — | — |
| 2008-06-03 | $9.50 | $24.16 | 1,800 | — | — |
| 2008-06-02 | $9.60 | $24.42 | 6,900 | — | — |
| 2008-05-30 | $9.07 | $23.07 | 1,200 | — | — |
| 2008-05-29 | $9.65 | $24.55 | 0 | — | — |
| 2008-05-28 | $9.65 | $24.55 | 1,200 | — | — |
| 2008-05-27 | $9.10 | $23.14 | 8,400 | — | — |
| 2008-05-23 | $9.27 | $23.57 | 0 | — | — |
| 2008-05-22 | $9.27 | $23.57 | 0 | — | — |
| 2008-05-21 | $9.27 | $23.57 | 4,200 | — | — |
| 2008-05-20 | $9.33 | $23.74 | 7,500 | — | — |
| 2008-05-19 | $9.15 | $23.27 | 900 | — | — |
| 2008-05-16 | $9.15 | $23.28 | 8,400 | — | — |
| 2008-05-15 | $9.33 | $23.74 | 900 | — | — |
| 2008-05-14 | $9.50 | $24.16 | 300 | — | — |
| 2008-05-13 | $9.34 | $23.76 | 4,800 | — | — |
| 2008-05-12 | $9.11 | $23.18 | 0 | — | — |
| 2008-05-09 | $9.11 | $23.18 | 1,500 | — | — |
| 2008-05-08 | $9.42 | $23.97 | 7,500 | — | — |
| 2008-05-07 | $9.09 | $23.11 | 9,300 | — | — |
| 2008-05-06 | $9.42 | $23.95 | 1,800 | — | — |
| 2008-05-05 | $9.75 | $24.80 | 5,400 | — | — |
| 2008-05-02 | $9.63 | $24.50 | 600 | — | — |
| 2008-05-01 | $9.73 | $24.76 | 1,200 | — | — |
| 2008-04-30 | $9.19 | $23.37 | 0 | — | — |
| 2008-04-29 | $9.19 | $23.37 | 1,200 | — | — |
| 2008-04-28 | $9.63 | $24.49 | 1,500 | — | — |
| 2008-04-25 | $9.50 | $24.16 | 1,800 | — | — |
| 2008-04-24 | $9.65 | $24.55 | 1,200 | — | — |
| 2008-04-23 | $9.35 | $23.77 | 6,000 | — | — |
| 2008-04-22 | $9.62 | $24.46 | 300 | — | — |
| 2008-04-21 | $9.74 | $24.76 | 0 | — | — |
| 2008-04-18 | $9.74 | $24.76 | 600 | — | — |
| 2008-04-17 | $9.13 | $23.23 | 3,300 | — | — |
| 2008-04-16 | $9.67 | $24.59 | 0 | — | — |
| 2008-04-15 | $9.67 | $24.59 | 1,200 | — | — |
| 2008-04-14 | $9.52 | $24.20 | 0 | — | — |
| 2008-04-11 | $9.52 | $23.94 | 900 | — | — |
| 2008-04-10 | $9.67 | $24.32 | 5,400 | — | — |
| 2008-04-09 | $9.50 | $23.90 | 0 | — | — |
| 2008-04-08 | $9.50 | $23.90 | 4,500 | — | — |
| 2008-04-07 | $9.33 | $23.48 | 6,300 | — | — |
| 2008-04-04 | $9.07 | $22.81 | 3,300 | — | — |
| 2008-04-03 | $9.08 | $22.85 | 2,100 | — | — |
| 2008-04-02 | $9.09 | $22.86 | 0 | — | — |
| 2008-04-01 | $9.09 | $22.86 | 1,200 | — | — |
| 2008-03-31 | $9.09 | $22.86 | 0 | — | — |
| 2008-03-28 | $9.09 | $22.86 | 600 | — | — |
| 2008-03-27 | $9.48 | $23.86 | 0 | — | — |
| 2008-03-26 | $9.48 | $23.86 | 900 | — | — |
| 2008-03-25 | $9.09 | $22.86 | 900 | — | — |
| 2008-03-24 | $9.10 | $22.89 | 0 | — | — |
| 2008-03-20 | $9.10 | $22.89 | 300 | — | — |
| 2008-03-19 | $9.08 | $22.85 | 900 | — | — |
| 2008-03-18 | $9.10 | $22.89 | 1,500 | — | — |
| 2008-03-17 | $9.31 | $23.42 | 0 | — | — |
| 2008-03-14 | $9.31 | $23.42 | 2,100 | — | — |
| 2008-03-13 | $9.08 | $22.85 | 0 | — | — |
| 2008-03-12 | $9.08 | $22.85 | 3,900 | — | — |
| 2008-03-11 | $9.08 | $22.85 | 300 | — | — |
| 2008-03-10 | $9.08 | $22.85 | 0 | — | — |
| 2008-03-07 | $9.08 | $22.85 | 5,100 | — | — |
| 2008-03-06 | $9.11 | $22.92 | 3,600 | — | — |
| 2008-03-05 | $9.17 | $23.06 | 1,200 | — | — |
| 2008-03-04 | $9.48 | $23.84 | 300 | — | — |
| 2008-03-03 | $9.48 | $23.84 | 300 | — | — |
| 2008-02-29 | $9.17 | $23.07 | 4,800 | — | — |
| 2008-02-28 | $9.33 | $23.48 | 900 | — | — |
| 2008-02-27 | $9.18 | $23.08 | 2,700 | — | — |
| 2008-02-26 | $9.53 | $23.98 | 1,200 | — | — |
| 2008-02-25 | $9.54 | $23.99 | 600 | — | — |
| 2008-02-22 | $9.57 | $24.06 | 2,100 | — | — |
| 2008-02-21 | $10.28 | $25.86 | 0 | — | — |
| 2008-02-20 | $10.28 | $25.86 | 300 | — | — |
| 2008-02-19 | $9.77 | $24.57 | 900 | — | — |
| 2008-02-15 | $9.53 | $23.98 | 1,200 | — | — |
| 2008-02-14 | $9.66 | $24.31 | 0 | — | — |
| 2008-02-13 | $9.66 | $24.31 | 1,500 | — | — |
| 2008-02-12 | $10.08 | $25.36 | 10,500 | — | — |
| 2008-02-11 | $9.58 | $24.11 | 1,200 | — | — |
| 2008-02-08 | $9.67 | $24.32 | 1,500 | — | — |
| 2008-02-07 | $9.25 | $23.27 | 1,800 | — | — |
| 2008-02-06 | $9.17 | $23.08 | 3,300 | — | — |
| 2008-02-05 | $9.47 | $23.81 | 900 | — | — |
| 2008-02-04 | $9.50 | $23.90 | 9,600 | — | — |
| 2008-02-01 | $9.39 | $23.63 | 900 | — | — |
| 2008-01-31 | $9.67 | $24.32 | 5,700 | — | — |
| 2008-01-30 | $9.33 | $23.48 | 3,000 | — | — |
| 2008-01-29 | $9.50 | $23.91 | 3,300 | — | — |
| 2008-01-28 | $9.15 | $23.02 | 1,500 | — | — |
| 2008-01-25 | $9.17 | $23.07 | 6,600 | — | — |
| 2008-01-24 | $9.17 | $23.06 | 1,200 | — | — |
| 2008-01-23 | $9.34 | $23.49 | 1,500 | — | — |
| 2008-01-22 | $9.17 | $23.06 | 9,900 | — | — |
| 2008-01-18 | $9.50 | $23.90 | 0 | — | — |
| 2008-01-17 | $9.50 | $23.90 | 8,100 | — | — |
| 2008-01-16 | $9.50 | $23.90 | 2,100 | — | — |
| 2008-01-15 | $9.68 | $24.36 | 600 | — | — |
| 2008-01-14 | $10.03 | $24.98 | 0 | — | — |
| 2008-01-11 | $10.03 | $24.98 | 0 | — | — |
| 2008-01-10 | $10.03 | $24.98 | 0 | — | — |
| 2008-01-09 | $10.03 | $24.98 | 1,200 | — | — |
| 2008-01-08 | $10.09 | $25.11 | 300 | — | — |
| 2008-01-07 | $9.99 | $24.86 | 0 | — | — |
| 2008-01-04 | $9.99 | $24.86 | 2,100 | — | — |
| 2008-01-03 | $10.42 | $25.93 | 0 | — | — |
| 2008-01-02 | $10.42 | $25.93 | 7,500 | — | — |