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
- 1973-05-03 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 | $5.97 | $19.95 | 116,500 | — | — |
| 2008-12-30 | $6.13 | $20.49 | 237,100 | — | — |
| 2008-12-29 | $6.21 | $20.75 | 161,900 | — | — |
| 2008-12-26 | $6.19 | $20.69 | 31,100 | — | — |
| 2008-12-24 | $5.89 | $19.68 | 33,700 | — | — |
| 2008-12-23 | $6.11 | $20.42 | 60,600 | — | — |
| 2008-12-22 | $6.37 | $21.29 | 44,100 | — | — |
| 2008-12-19 | $6.89 | $23.03 | 51,400 | — | — |
| 2008-12-18 | $7.12 | $23.79 | 82,400 | — | — |
| 2008-12-17 | $6.90 | $23.06 | 52,800 | — | — |
| 2008-12-16 | $6.80 | $22.73 | 41,300 | — | — |
| 2008-12-15 | $6.88 | $22.99 | 58,300 | — | — |
| 2008-12-12 | $6.74 | $22.52 | 77,200 | — | — |
| 2008-12-11 | $6.72 | $22.46 | 65,500 | — | — |
| 2008-12-10 | $6.42 | $21.46 | 25,400 | — | — |
| 2008-12-09 | $6.49 | $21.69 | 71,000 | — | — |
| 2008-12-08 | $6.60 | $22.06 | 53,600 | — | — |
| 2008-12-05 | $6.47 | $21.62 | 103,000 | — | — |
| 2008-12-04 | $6.40 | $21.39 | 82,000 | — | — |
| 2008-12-03 | $6.37 | $21.29 | 55,600 | — | — |
| 2008-12-02 | $6.04 | $20.19 | 67,300 | — | — |
| 2008-12-01 | $5.66 | $18.92 | 85,800 | — | — |
| 2008-11-28 | $5.91 | $19.75 | 57,700 | — | — |
| 2008-11-26 | $5.24 | $17.51 | 42,600 | — | — |
| 2008-11-25 | $5.19 | $17.34 | 40,100 | — | — |
| 2008-11-24 | $5.25 | $17.55 | 77,600 | — | — |
| 2008-11-21 | $5.18 | $17.31 | 116,200 | — | — |
| 2008-11-20 | $4.52 | $15.11 | 95,800 | — | — |
| 2008-11-19 | $5.10 | $17.04 | 62,500 | — | — |
| 2008-11-18 | $5.45 | $18.21 | 71,700 | — | — |
| 2008-11-17 | $5.55 | $18.55 | 62,500 | — | — |
| 2008-11-14 | $5.84 | $19.52 | 75,000 | — | — |
| 2008-11-13 | $5.91 | $19.75 | 77,400 | — | — |
| 2008-11-12 | $5.64 | $18.85 | 166,600 | — | — |
| 2008-11-11 | $6.35 | $21.22 | 82,200 | — | — |
| 2008-11-10 | $6.76 | $22.59 | 122,800 | — | — |
| 2008-11-07 | $6.42 | $21.46 | 72,200 | — | — |
| 2008-11-06 | $6.66 | $22.26 | 138,800 | — | — |
| 2008-11-05 | $7.03 | $23.49 | 117,600 | — | — |
| 2008-11-04 | $7.04 | $23.53 | 123,600 | — | — |
| 2008-11-03 | $7.19 | $24.03 | 155,000 | — | — |
| 2008-10-31 | $7.15 | $23.90 | 142,900 | — | — |
| 2008-10-30 | $6.31 | $21.09 | 192,300 | — | — |
| 2008-10-29 | $6.85 | $22.89 | 97,000 | — | — |
| 2008-10-28 | $6.59 | $22.02 | 81,300 | — | — |
| 2008-10-27 | $6.45 | $21.56 | 73,800 | — | — |
| 2008-10-24 | $6.50 | $21.72 | 52,300 | — | — |
| 2008-10-23 | $6.75 | $22.56 | 68,200 | — | — |
| 2008-10-22 | $6.76 | $22.59 | 45,800 | — | — |
| 2008-10-21 | $6.95 | $23.23 | 45,300 | — | — |
| 2008-10-20 | $7.08 | $23.66 | 72,600 | — | — |
| 2008-10-17 | $6.93 | $23.16 | 75,300 | — | — |
| 2008-10-16 | $6.91 | $23.09 | 115,400 | — | — |
| 2008-10-15 | $6.68 | $22.32 | 92,800 | — | — |
| 2008-10-14 | $6.87 | $22.96 | 99,800 | — | — |
| 2008-10-13 | $7.04 | $23.53 | 37,000 | — | — |
| 2008-10-10 | $6.49 | $21.69 | 190,300 | — | — |
| 2008-10-09 | $6.45 | $21.56 | 124,800 | — | — |
| 2008-10-08 | $6.82 | $22.79 | 139,500 | — | — |
| 2008-10-07 | $6.86 | $22.93 | 140,300 | — | — |
| 2008-10-06 | $6.37 | $21.29 | 214,700 | — | — |
| 2008-10-03 | $6.82 | $22.79 | 66,200 | — | — |
| 2008-10-02 | $6.91 | $23.09 | 81,000 | — | — |
| 2008-10-01 | $7.10 | $23.73 | 71,000 | — | — |
| 2008-09-30 | $6.94 | $23.19 | 70,600 | — | — |
| 2008-09-29 | $6.70 | $22.39 | 130,800 | — | — |
| 2008-09-26 | $7.00 | $23.39 | 87,600 | — | — |
| 2008-09-25 | $6.93 | $23.16 | 74,000 | — | — |
| 2008-09-24 | $6.88 | $22.99 | 75,600 | — | — |
| 2008-09-23 | $7.00 | $23.39 | 125,300 | — | — |
| 2008-09-22 | $6.86 | $22.93 | 109,200 | — | — |
| 2008-09-19 | $6.94 | $23.19 | 134,900 | — | — |
| 2008-09-18 | $7.40 | $24.73 | 192,000 | — | — |
| 2008-09-17 | $7.11 | $23.76 | 147,600 | — | — |
| 2008-09-16 | $7.11 | $23.76 | 121,800 | — | — |
| 2008-09-15 | $6.78 | $22.66 | 85,800 | — | — |
| 2008-09-12 | $7.00 | $23.39 | 85,600 | — | — |
| 2008-09-11 | $7.05 | $23.56 | 99,000 | — | — |
| 2008-09-10 | $6.98 | $23.33 | 90,900 | — | — |
| 2008-09-09 | $7.06 | $23.59 | 151,900 | — | — |
| 2008-09-08 | $7.65 | $25.57 | 113,500 | — | — |
| 2008-09-05 | $7.42 | $24.80 | 101,700 | — | — |
| 2008-09-04 | $7.28 | $24.33 | 111,400 | — | — |
| 2008-09-03 | $7.34 | $24.53 | 94,100 | — | — |
| 2008-09-02 | $7.35 | $24.56 | 78,000 | — | — |
| 2008-08-29 | $7.30 | $24.40 | 55,400 | — | — |
| 2008-08-28 | $7.28 | $24.33 | 72,400 | — | — |
| 2008-08-27 | $7.17 | $23.96 | 94,700 | — | — |
| 2008-08-26 | $7.04 | $23.53 | 107,700 | — | — |
| 2008-08-25 | $7.23 | $24.16 | 149,000 | — | — |
| 2008-08-22 | $7.17 | $23.96 | 97,500 | — | — |
| 2008-08-21 | $7.13 | $23.83 | 86,500 | — | — |
| 2008-08-20 | $7.04 | $23.53 | 143,100 | — | — |
| 2008-08-19 | $7.08 | $23.66 | 150,100 | — | — |
| 2008-08-18 | $6.93 | $23.16 | 271,700 | — | — |
| 2008-08-15 | $6.95 | $23.23 | 172,100 | — | — |
| 2008-08-14 | $7.04 | $23.53 | 204,800 | — | — |
| 2008-08-13 | $6.94 | $23.19 | 208,100 | — | — |
| 2008-08-12 | $6.73 | $22.49 | 218,300 | — | — |
| 2008-08-11 | $6.58 | $21.99 | 281,600 | — | — |
| 2008-08-08 | $6.40 | $21.39 | 321,600 | — | — |
| 2008-08-07 | $6.22 | $20.79 | 180,600 | — | — |
| 2008-08-06 | $6.09 | $20.35 | 153,500 | — | — |
| 2008-08-05 | $6.10 | $20.39 | 207,100 | — | — |
| 2008-08-04 | $5.98 | $19.99 | 154,700 | — | — |
| 2008-08-01 | $6.00 | $20.05 | 170,800 | — | — |
| 2008-07-31 | $6.05 | $20.22 | 190,800 | — | — |
| 2008-07-30 | $5.88 | $19.65 | 240,100 | — | — |
| 2008-07-29 | $5.82 | $19.45 | 211,500 | — | — |
| 2008-07-28 | $5.61 | $18.75 | 337,300 | — | — |
| 2008-07-25 | $5.86 | $19.58 | 508,100 | — | — |
| 2008-07-24 | $5.78 | $19.32 | 976,700 | — | — |
| 2008-07-23 | $7.84 | $26.20 | 242,500 | — | — |
| 2008-07-22 | $7.50 | $25.06 | 219,900 | — | — |
| 2008-07-21 | $7.11 | $23.76 | 102,600 | — | — |
| 2008-07-18 | $7.02 | $23.46 | 85,800 | — | — |
| 2008-07-17 | $7.10 | $23.73 | 213,200 | — | — |
| 2008-07-16 | $6.72 | $22.46 | 100,000 | — | — |
| 2008-07-15 | $6.47 | $21.62 | 96,700 | — | — |
| 2008-07-14 | $6.39 | $21.36 | 124,000 | — | — |
| 2008-07-11 | $6.34 | $21.19 | 184,500 | — | — |
| 2008-07-10 | $6.46 | $21.59 | 275,500 | — | — |
| 2008-07-09 | $6.73 | $22.49 | 73,700 | — | — |
| 2008-07-08 | $6.83 | $22.83 | 161,800 | — | — |
| 2008-07-07 | $6.74 | $22.52 | 192,300 | — | — |
| 2008-07-03 | $6.88 | $22.99 | 134,600 | — | — |
| 2008-07-02 | $6.95 | $23.23 | 223,100 | — | — |
| 2008-07-01 | $7.05 | $23.56 | 327,200 | — | — |
| 2008-06-30 | $7.06 | $23.59 | 209,500 | — | — |
| 2008-06-27 | $7.26 | $24.26 | 2,052,500 | — | — |
| 2008-06-26 | $7.31 | $24.43 | 611,600 | — | — |
| 2008-06-25 | $7.32 | $24.46 | 240,500 | — | — |
| 2008-06-24 | $7.23 | $24.16 | 155,000 | — | — |
| 2008-06-23 | $7.10 | $23.73 | 145,600 | — | — |
| 2008-06-20 | $6.95 | $23.23 | 349,900 | — | — |
| 2008-06-19 | $7.13 | $23.83 | 125,200 | — | — |
| 2008-06-18 | $7.12 | $23.79 | 217,800 | — | — |
| 2008-06-17 | $7.15 | $23.90 | 127,700 | — | — |
| 2008-06-16 | $7.24 | $24.20 | 91,500 | — | — |
| 2008-06-13 | $7.39 | $24.70 | 142,100 | — | — |
| 2008-06-12 | $7.10 | $23.73 | 145,500 | — | — |
| 2008-06-11 | $7.15 | $23.90 | 148,900 | — | — |
| 2008-06-10 | $7.30 | $24.40 | 132,900 | — | — |
| 2008-06-09 | $7.36 | $24.60 | 146,500 | — | — |
| 2008-06-06 | $7.45 | $24.90 | 151,100 | — | — |
| 2008-06-05 | $7.69 | $25.70 | 127,200 | — | — |
| 2008-06-04 | $7.74 | $25.87 | 133,300 | — | — |
| 2008-06-03 | $7.69 | $25.70 | 197,300 | — | — |
| 2008-06-02 | $7.54 | $25.20 | 181,900 | — | — |
| 2008-05-30 | $7.64 | $25.53 | 205,400 | — | — |
| 2008-05-29 | $7.70 | $25.73 | 129,700 | — | — |
| 2008-05-28 | $7.88 | $26.33 | 129,000 | — | — |
| 2008-05-27 | $7.90 | $26.40 | 125,700 | — | — |
| 2008-05-23 | $7.66 | $25.60 | 94,100 | — | — |
| 2008-05-22 | $7.58 | $25.33 | 238,300 | — | — |
| 2008-05-21 | $7.50 | $25.06 | 358,300 | — | — |
| 2008-05-20 | $7.56 | $25.27 | 184,700 | — | — |
| 2008-05-19 | $7.56 | $25.27 | 291,100 | — | — |
| 2008-05-16 | $7.64 | $25.53 | 271,100 | — | — |
| 2008-05-15 | $7.54 | $25.20 | 150,200 | — | — |
| 2008-05-14 | $7.59 | $25.37 | 203,600 | — | — |
| 2008-05-13 | $7.58 | $25.33 | 317,800 | — | — |
| 2008-05-12 | $7.46 | $24.93 | 320,500 | — | — |
| 2008-05-09 | $7.24 | $24.20 | 362,100 | — | — |
| 2008-05-08 | $7.26 | $24.26 | 384,500 | — | — |
| 2008-05-07 | $7.20 | $24.06 | 391,800 | — | — |
| 2008-05-06 | $7.47 | $24.96 | 364,100 | — | — |
| 2008-05-05 | $7.49 | $25.03 | 533,400 | — | — |
| 2008-05-02 | $7.65 | $25.57 | 440,600 | — | — |
| 2008-05-01 | $7.51 | $25.10 | 317,500 | — | — |
| 2008-04-30 | $7.52 | $25.13 | 330,500 | — | — |
| 2008-04-29 | $7.59 | $25.37 | 542,000 | — | — |
| 2008-04-28 | $7.98 | $26.67 | 425,900 | — | — |
| 2008-04-25 | $8.67 | $28.97 | 194,500 | — | — |
| 2008-04-24 | $8.69 | $29.04 | 549,000 | — | — |
| 2008-04-23 | $8.71 | $29.11 | 890,100 | — | — |
| 2008-04-22 | $7.32 | $24.46 | 137,600 | — | — |
| 2008-04-21 | $7.54 | $25.20 | 107,900 | — | — |
| 2008-04-18 | $7.43 | $24.83 | 166,400 | — | — |
| 2008-04-17 | $7.39 | $24.70 | 165,900 | — | — |
| 2008-04-16 | $7.66 | $25.60 | 89,600 | — | — |
| 2008-04-15 | $7.56 | $25.27 | 158,400 | — | — |
| 2008-04-14 | $7.39 | $24.70 | 292,000 | — | — |
| 2008-04-11 | $7.71 | $25.77 | 161,400 | — | — |
| 2008-04-10 | $7.94 | $26.54 | 120,100 | — | — |
| 2008-04-09 | $7.86 | $26.27 | 208,800 | — | — |
| 2008-04-08 | $8.31 | $27.77 | 106,500 | — | — |
| 2008-04-07 | $8.02 | $26.80 | 91,200 | — | — |
| 2008-04-04 | $8.11 | $27.10 | 154,800 | — | — |
| 2008-04-03 | $8.45 | $28.24 | 136,600 | — | — |
| 2008-04-02 | $8.45 | $28.24 | 235,100 | — | — |
| 2008-04-01 | $8.38 | $28.01 | 227,200 | — | — |
| 2008-03-31 | $8.24 | $27.54 | 418,500 | — | — |
| 2008-03-28 | $8.12 | $27.14 | 275,000 | — | — |
| 2008-03-27 | $8.53 | $28.51 | 295,400 | — | — |
| 2008-03-26 | $8.00 | $26.74 | 155,000 | — | — |
| 2008-03-25 | $7.95 | $26.57 | 79,800 | — | — |
| 2008-03-24 | $7.75 | $25.90 | 228,300 | — | — |
| 2008-03-20 | $7.91 | $26.44 | 434,000 | — | — |
| 2008-03-19 | $7.65 | $25.57 | 202,400 | — | — |
| 2008-03-18 | $8.15 | $27.24 | 160,700 | — | — |
| 2008-03-17 | $7.93 | $26.50 | 173,200 | — | — |
| 2008-03-14 | $7.95 | $26.57 | 194,100 | — | — |
| 2008-03-13 | $7.85 | $26.23 | 113,800 | — | — |
| 2008-03-12 | $7.70 | $25.73 | 148,400 | — | — |
| 2008-03-11 | $8.05 | $26.90 | 176,400 | — | — |
| 2008-03-10 | $7.80 | $26.07 | 141,800 | — | — |
| 2008-03-07 | $7.92 | $26.47 | 160,700 | — | — |
| 2008-03-06 | $7.59 | $25.37 | 209,000 | — | — |
| 2008-03-05 | $8.08 | $27.00 | 207,800 | — | — |
| 2008-03-04 | $7.79 | $26.03 | 302,800 | — | — |
| 2008-03-03 | $8.03 | $26.84 | 232,600 | — | — |
| 2008-02-29 | $7.90 | $26.40 | 190,900 | — | — |
| 2008-02-28 | $8.13 | $27.17 | 253,000 | — | — |
| 2008-02-27 | $8.10 | $27.07 | 369,800 | — | — |
| 2008-02-26 | $9.12 | $30.48 | 181,200 | — | — |
| 2008-02-25 | $8.71 | $29.11 | 158,000 | — | — |
| 2008-02-22 | $8.41 | $28.11 | 138,900 | — | — |
| 2008-02-21 | $8.41 | $28.11 | 236,100 | — | — |
| 2008-02-20 | $9.21 | $30.78 | 176,600 | — | — |
| 2008-02-19 | $8.28 | $27.67 | 245,400 | — | — |
| 2008-02-15 | $8.96 | $29.94 | 244,000 | — | — |
| 2008-02-14 | $8.45 | $28.24 | 170,400 | — | — |
| 2008-02-13 | $9.08 | $30.35 | 223,900 | — | — |
| 2008-02-12 | $8.55 | $28.57 | 173,200 | — | — |
| 2008-02-11 | $8.84 | $29.54 | 342,100 | — | — |
| 2008-02-08 | $7.60 | $25.40 | 155,200 | — | — |
| 2008-02-07 | $8.10 | $27.07 | 110,300 | — | — |
| 2008-02-06 | $8.01 | $26.77 | 223,900 | — | — |
| 2008-02-05 | $7.97 | $26.64 | 199,100 | — | — |
| 2008-02-04 | $8.44 | $28.21 | 185,100 | — | — |
| 2008-02-01 | $8.95 | $29.91 | 183,200 | — | — |
| 2008-01-31 | $9.00 | $30.08 | 168,700 | — | — |
| 2008-01-30 | $8.36 | $27.94 | 159,200 | — | — |
| 2008-01-29 | $8.28 | $27.67 | 116,400 | — | — |
| 2008-01-28 | $8.30 | $27.74 | 139,700 | — | — |
| 2008-01-25 | $8.20 | $27.40 | 182,000 | — | — |
| 2008-01-24 | $7.93 | $26.50 | 192,400 | — | — |
| 2008-01-23 | $8.20 | $27.40 | 426,500 | — | — |
| 2008-01-22 | $7.51 | $25.10 | 446,300 | — | — |
| 2008-01-18 | $8.10 | $27.07 | 216,500 | — | — |
| 2008-01-17 | $7.95 | $26.57 | 151,900 | — | — |
| 2008-01-16 | $8.15 | $27.24 | 224,600 | — | — |
| 2008-01-15 | $7.46 | $24.93 | 196,200 | — | — |
| 2008-01-14 | $7.70 | $25.73 | 279,600 | — | — |
| 2008-01-11 | $7.70 | $25.73 | 329,200 | — | — |
| 2008-01-10 | $7.59 | $25.37 | 362,400 | — | — |
| 2008-01-09 | $7.93 | $26.50 | 357,000 | — | — |
| 2008-01-08 | $7.76 | $25.93 | 472,000 | — | — |
| 2008-01-07 | $8.57 | $28.64 | 355,400 | — | — |
| 2008-01-04 | $8.11 | $27.10 | 375,600 | — | — |
| 2008-01-03 | $8.01 | $26.77 | 285,000 | — | — |
| 2008-01-02 | $8.38 | $28.01 | 321,500 | — | — |