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
- 1973-02-21 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 | $5.95 | $7.14 | 4,600 | — | — |
| 2008-12-30 | $5.70 | $6.84 | 7,200 | — | — |
| 2008-12-29 | $5.65 | $6.78 | 1,300 | — | — |
| 2008-12-26 | $5.76 | $6.91 | 5,400 | — | — |
| 2008-12-24 | $5.79 | $6.95 | 2,800 | — | — |
| 2008-12-23 | $5.70 | $6.84 | 2,300 | — | — |
| 2008-12-22 | $5.78 | $6.94 | 11,600 | — | — |
| 2008-12-19 | $5.70 | $6.84 | 18,800 | — | — |
| 2008-12-18 | $5.65 | $6.78 | 4,200 | — | — |
| 2008-12-17 | $5.37 | $6.45 | 16,200 | — | — |
| 2008-12-16 | $5.45 | $6.54 | 19,700 | — | — |
| 2008-12-15 | $4.89 | $5.87 | 34,500 | — | — |
| 2008-12-12 | $5.99 | $7.19 | 11,500 | — | — |
| 2008-12-11 | $6.31 | $7.57 | 21,300 | — | — |
| 2008-12-10 | $6.20 | $7.44 | 18,800 | — | — |
| 2008-12-09 | $5.51 | $6.61 | 5,400 | — | — |
| 2008-12-08 | $5.20 | $6.24 | 2,500 | — | — |
| 2008-12-05 | $5.11 | $6.13 | 9,900 | — | — |
| 2008-12-04 | $4.84 | $5.81 | 4,900 | — | — |
| 2008-12-03 | $4.76 | $5.71 | 2,900 | — | — |
| 2008-12-02 | $4.85 | $5.82 | 26,500 | — | — |
| 2008-12-01 | $4.48 | $5.38 | 397,600 | — | — |
| 2008-11-28 | $4.50 | $5.40 | 800 | — | — |
| 2008-11-26 | $4.25 | $5.10 | 9,200 | — | — |
| 2008-11-25 | $4.10 | $4.92 | 4,900 | — | — |
| 2008-11-24 | $4.10 | $4.92 | 9,200 | — | — |
| 2008-11-21 | $4.35 | $5.22 | 14,300 | — | — |
| 2008-11-20 | $4.40 | $5.28 | 25,700 | — | — |
| 2008-11-19 | $4.75 | $5.70 | 9,900 | — | — |
| 2008-11-18 | $4.52 | $5.43 | 33,700 | — | — |
| 2008-11-17 | $4.42 | $5.31 | 7,700 | — | — |
| 2008-11-14 | $4.79 | $5.75 | 2,800 | — | — |
| 2008-11-13 | $4.96 | $5.95 | 8,400 | — | — |
| 2008-11-12 | $5.19 | $6.23 | 16,600 | — | — |
| 2008-11-11 | $5.39 | $6.47 | 3,400 | — | — |
| 2008-11-10 | $5.40 | $6.48 | 4,300 | — | — |
| 2008-11-07 | $5.40 | $6.48 | 28,100 | — | — |
| 2008-11-06 | $5.40 | $6.48 | 18,500 | — | — |
| 2008-11-05 | $5.84 | $7.01 | 16,300 | — | — |
| 2008-11-04 | $5.80 | $6.96 | 5,600 | — | — |
| 2008-11-03 | $5.57 | $6.69 | 18,700 | — | — |
| 2008-10-31 | $5.80 | $6.96 | 21,500 | — | — |
| 2008-10-30 | $5.75 | $6.90 | 3,300 | — | — |
| 2008-10-29 | $5.67 | $6.81 | 13,300 | — | — |
| 2008-10-28 | $5.68 | $6.82 | 19,900 | — | — |
| 2008-10-27 | $6.10 | $7.32 | 4,900 | — | — |
| 2008-10-24 | $6.33 | $7.60 | 21,400 | — | — |
| 2008-10-23 | $5.99 | $7.19 | 7,900 | — | — |
| 2008-10-22 | $7.00 | $8.40 | 8,900 | — | — |
| 2008-10-21 | $7.20 | $8.64 | 5,600 | — | — |
| 2008-10-20 | $6.50 | $7.80 | 11,600 | — | — |
| 2008-10-17 | $6.75 | $8.10 | 20,300 | — | — |
| 2008-10-16 | $6.28 | $7.54 | 9,300 | — | — |
| 2008-10-15 | $6.00 | $7.20 | 24,700 | — | — |
| 2008-10-14 | $6.01 | $7.21 | 10,700 | — | — |
| 2008-10-13 | $6.00 | $7.20 | 8,600 | — | — |
| 2008-10-10 | $6.00 | $7.20 | 23,500 | — | — |
| 2008-10-09 | $6.44 | $7.73 | 7,700 | — | — |
| 2008-10-08 | $6.45 | $7.74 | 11,600 | — | — |
| 2008-10-07 | $6.67 | $8.01 | 14,300 | — | — |
| 2008-10-06 | $6.95 | $8.34 | 49,800 | — | — |
| 2008-10-03 | $7.65 | $9.18 | 13,000 | — | — |
| 2008-10-02 | $7.85 | $9.42 | 6,600 | — | — |
| 2008-10-01 | $7.71 | $9.25 | 2,400 | — | — |
| 2008-09-30 | $8.03 | $9.64 | 5,500 | — | — |
| 2008-09-29 | $7.77 | $9.33 | 43,800 | — | — |
| 2008-09-26 | $8.50 | $10.20 | 40,800 | — | — |
| 2008-09-25 | $8.50 | $10.20 | 8,800 | — | — |
| 2008-09-24 | $8.60 | $10.32 | 11,300 | — | — |
| 2008-09-23 | $8.55 | $10.26 | 11,600 | — | — |
| 2008-09-22 | $8.55 | $10.26 | 17,600 | — | — |
| 2008-09-19 | $8.61 | $10.34 | 3,300 | — | — |
| 2008-09-18 | $8.58 | $10.30 | 13,000 | — | — |
| 2008-09-17 | $8.80 | $10.56 | 4,900 | — | — |
| 2008-09-16 | $8.68 | $10.42 | 3,500 | — | — |
| 2008-09-15 | $8.55 | $10.26 | 3,600 | — | — |
| 2008-09-12 | $8.80 | $10.56 | 8,800 | — | — |
| 2008-09-11 | $9.10 | $10.92 | 3,400 | — | — |
| 2008-09-10 | $8.82 | $10.59 | 17,500 | — | — |
| 2008-09-09 | $9.30 | $11.16 | 11,900 | — | — |
| 2008-09-08 | $10.09 | $12.11 | 3,300 | — | — |
| 2008-09-05 | $10.11 | $12.14 | 2,700 | — | — |
| 2008-09-04 | $10.25 | $12.30 | 10,900 | — | — |
| 2008-09-03 | $10.40 | $12.48 | 2,800 | — | — |
| 2008-09-02 | $10.27 | $12.33 | 9,400 | — | — |
| 2008-08-29 | $10.28 | $12.34 | 4,800 | — | — |
| 2008-08-28 | $10.18 | $12.22 | 25,500 | — | — |
| 2008-08-27 | $9.99 | $11.99 | 2,300 | — | — |
| 2008-08-26 | $10.00 | $12.00 | 9,200 | — | — |
| 2008-08-25 | $9.78 | $11.74 | 15,700 | — | — |
| 2008-08-22 | $10.20 | $12.24 | 3,600 | — | — |
| 2008-08-21 | $9.87 | $11.85 | 5,800 | — | — |
| 2008-08-20 | $10.17 | $12.21 | 5,400 | — | — |
| 2008-08-19 | $10.22 | $12.27 | 5,500 | — | — |
| 2008-08-18 | $10.22 | $12.27 | 9,000 | — | — |
| 2008-08-15 | $10.29 | $12.35 | 12,100 | — | — |
| 2008-08-14 | $9.98 | $11.98 | 4,200 | — | — |
| 2008-08-13 | $9.88 | $11.86 | 16,300 | — | — |
| 2008-08-12 | $9.42 | $11.31 | 15,800 | — | — |
| 2008-08-11 | $9.30 | $11.16 | 72,200 | — | — |
| 2008-08-08 | $9.02 | $10.83 | 6,800 | — | — |
| 2008-08-07 | $8.99 | $10.79 | 4,000 | — | — |
| 2008-08-06 | $9.11 | $10.94 | 7,200 | — | — |
| 2008-08-05 | $9.05 | $10.86 | 15,200 | — | — |
| 2008-08-04 | $8.91 | $10.70 | 9,300 | — | — |
| 2008-08-01 | $8.63 | $10.36 | 9,400 | — | — |
| 2008-07-31 | $8.65 | $10.38 | 8,800 | — | — |
| 2008-07-30 | $8.83 | $10.60 | 6,800 | — | — |
| 2008-07-29 | $8.81 | $10.58 | 5,100 | — | — |
| 2008-07-28 | $8.90 | $10.68 | 3,300 | — | — |
| 2008-07-25 | $8.77 | $10.53 | 500 | — | — |
| 2008-07-24 | $8.75 | $10.50 | 19,700 | — | — |
| 2008-07-23 | $9.14 | $10.97 | 21,400 | — | — |
| 2008-07-22 | $8.90 | $10.68 | 10,600 | — | — |
| 2008-07-21 | $8.68 | $10.42 | 15,200 | — | — |
| 2008-07-18 | $8.62 | $10.35 | 3,400 | — | — |
| 2008-07-17 | $8.56 | $10.28 | 29,500 | — | — |
| 2008-07-16 | $8.60 | $10.32 | 16,400 | — | — |
| 2008-07-15 | $8.65 | $10.38 | 16,800 | — | — |
| 2008-07-14 | $8.59 | $10.31 | 3,700 | — | — |
| 2008-07-11 | $8.61 | $10.34 | 4,100 | — | — |
| 2008-07-10 | $8.76 | $10.52 | 13,800 | — | — |
| 2008-07-09 | $8.75 | $10.50 | 7,000 | — | — |
| 2008-07-08 | $8.76 | $10.52 | 21,000 | — | — |
| 2008-07-07 | $8.72 | $10.47 | 7,900 | — | — |
| 2008-07-03 | $9.05 | $10.86 | 22,900 | — | — |
| 2008-07-02 | $8.70 | $10.44 | 31,900 | — | — |
| 2008-07-01 | $9.75 | $11.70 | 16,400 | — | — |
| 2008-06-30 | $10.10 | $12.12 | 14,900 | — | — |
| 2008-06-27 | $10.20 | $12.24 | 12,100 | — | — |
| 2008-06-26 | $10.24 | $12.29 | 12,800 | — | — |
| 2008-06-25 | $10.23 | $12.28 | 23,800 | — | — |
| 2008-06-24 | $10.47 | $12.57 | 5,200 | — | — |
| 2008-06-23 | $10.49 | $12.59 | 12,800 | — | — |
| 2008-06-20 | $10.72 | $12.87 | 8,200 | — | — |
| 2008-06-19 | $10.95 | $13.14 | 25,600 | — | — |
| 2008-06-18 | $10.44 | $12.53 | 9,900 | — | — |
| 2008-06-17 | $10.46 | $12.56 | 18,000 | — | — |
| 2008-06-16 | $10.58 | $12.70 | 11,400 | — | — |
| 2008-06-13 | $10.81 | $12.98 | 29,200 | — | — |
| 2008-06-12 | $10.48 | $12.58 | 6,500 | — | — |
| 2008-06-11 | $10.46 | $12.56 | 19,700 | — | — |
| 2008-06-10 | $10.70 | $12.84 | 17,000 | — | — |
| 2008-06-09 | $11.04 | $13.25 | 23,500 | — | — |
| 2008-06-06 | $11.00 | $13.20 | 109,900 | — | — |
| 2008-06-05 | $12.75 | $15.30 | 3,900 | — | — |
| 2008-06-04 | $12.67 | $15.21 | 7,000 | — | — |
| 2008-06-03 | $12.89 | $15.47 | 5,800 | — | — |
| 2008-06-02 | $12.83 | $15.40 | 6,800 | — | — |
| 2008-05-30 | $12.71 | $15.26 | 7,100 | — | — |
| 2008-05-29 | $13.05 | $15.66 | 2,500 | — | — |
| 2008-05-28 | $13.15 | $15.79 | 4,400 | — | — |
| 2008-05-27 | $13.13 | $15.76 | 11,900 | — | — |
| 2008-05-23 | $13.31 | $15.98 | 18,100 | — | — |
| 2008-05-22 | $13.63 | $16.36 | 4,200 | — | — |
| 2008-05-21 | $13.70 | $16.45 | 2,900 | — | — |
| 2008-05-20 | $13.81 | $16.58 | 6,700 | — | — |
| 2008-05-19 | $13.97 | $16.77 | 5,900 | — | — |
| 2008-05-16 | $14.45 | $17.35 | 2,800 | — | — |
| 2008-05-15 | $14.19 | $17.03 | 11,100 | — | — |
| 2008-05-14 | $13.96 | $16.76 | 9,900 | — | — |
| 2008-05-13 | $13.90 | $16.69 | 6,500 | — | — |
| 2008-05-12 | $13.95 | $16.75 | 39,500 | — | — |
| 2008-05-09 | $13.85 | $16.63 | 11,200 | — | — |
| 2008-05-08 | $14.70 | $17.65 | 7,700 | — | — |
| 2008-05-07 | $14.57 | $17.49 | 10,200 | — | — |
| 2008-05-06 | $13.95 | $16.75 | 13,900 | — | — |
| 2008-05-05 | $15.00 | $18.01 | 8,400 | — | — |
| 2008-05-02 | $14.61 | $17.54 | 20,100 | — | — |
| 2008-05-01 | $14.65 | $17.59 | 14,500 | — | — |
| 2008-04-30 | $14.65 | $17.59 | 7,100 | — | — |
| 2008-04-29 | $14.82 | $17.79 | 10,400 | — | — |
| 2008-04-28 | $15.14 | $18.17 | 8,300 | — | — |
| 2008-04-25 | $15.34 | $18.41 | 5,200 | — | — |
| 2008-04-24 | $14.92 | $17.91 | 6,500 | — | — |
| 2008-04-23 | $14.84 | $17.81 | 12,300 | — | — |
| 2008-04-22 | $14.70 | $17.65 | 6,100 | — | — |
| 2008-04-21 | $14.50 | $17.41 | 9,000 | — | — |
| 2008-04-18 | $14.85 | $17.83 | 17,800 | — | — |
| 2008-04-17 | $15.02 | $18.03 | 20,000 | — | — |
| 2008-04-16 | $13.63 | $16.36 | 10,700 | — | — |
| 2008-04-15 | $13.39 | $16.07 | 11,300 | — | — |
| 2008-04-14 | $12.94 | $15.53 | 8,400 | — | — |
| 2008-04-11 | $12.47 | $14.97 | 4,200 | — | — |
| 2008-04-10 | $12.30 | $14.76 | 9,400 | — | — |
| 2008-04-09 | $12.25 | $14.70 | 13,400 | — | — |
| 2008-04-08 | $11.19 | $13.43 | 4,200 | — | — |
| 2008-04-07 | $11.10 | $13.32 | 5,000 | — | — |
| 2008-04-04 | $11.09 | $13.31 | 8,600 | — | — |
| 2008-04-03 | $11.25 | $13.50 | 10,500 | — | — |
| 2008-04-02 | $12.90 | $15.48 | 16,300 | — | — |
| 2008-04-01 | $10.90 | $13.08 | 6,200 | — | — |
| 2008-03-31 | $10.40 | $12.48 | 5,500 | — | — |
| 2008-03-28 | $10.70 | $12.84 | 6,700 | — | — |
| 2008-03-27 | $11.23 | $13.48 | 5,000 | — | — |
| 2008-03-26 | $11.87 | $14.25 | 11,200 | — | — |
| 2008-03-25 | $12.70 | $15.24 | 20,000 | — | — |
| 2008-03-24 | $11.71 | $14.06 | 10,300 | — | — |
| 2008-03-20 | $10.39 | $12.47 | 10,800 | — | — |
| 2008-03-19 | $10.80 | $12.96 | 9,400 | — | — |
| 2008-03-18 | $10.45 | $12.54 | 26,700 | — | — |
| 2008-03-17 | $10.40 | $12.48 | 9,300 | — | — |
| 2008-03-14 | $10.70 | $12.84 | 19,800 | — | — |
| 2008-03-13 | $11.24 | $13.49 | 19,400 | — | — |
| 2008-03-12 | $12.90 | $15.48 | 6,500 | — | — |
| 2008-03-11 | $12.79 | $15.35 | 9,600 | — | — |
| 2008-03-10 | $13.50 | $16.21 | 6,000 | — | — |
| 2008-03-07 | $13.23 | $15.88 | 7,600 | — | — |
| 2008-03-06 | $13.60 | $16.33 | 8,300 | — | — |
| 2008-03-05 | $13.68 | $16.42 | 400 | — | — |
| 2008-03-04 | $13.43 | $16.12 | 7,700 | — | — |
| 2008-03-03 | $13.11 | $15.74 | 8,700 | — | — |
| 2008-02-29 | $13.50 | $16.21 | 2,700 | — | — |
| 2008-02-28 | $13.72 | $16.47 | 11,200 | — | — |
| 2008-02-27 | $14.27 | $17.13 | 14,400 | — | — |
| 2008-02-26 | $14.22 | $17.07 | 46,900 | — | — |
| 2008-02-25 | $14.09 | $16.91 | 34,700 | — | — |
| 2008-02-22 | $12.98 | $15.58 | 53,900 | — | — |
| 2008-02-21 | $12.05 | $14.46 | 3,400 | — | — |
| 2008-02-20 | $12.50 | $15.00 | 8,300 | — | — |
| 2008-02-19 | $12.36 | $14.84 | 11,200 | — | — |
| 2008-02-15 | $12.59 | $15.11 | 8,600 | — | — |
| 2008-02-14 | $12.70 | $15.24 | 21,200 | — | — |
| 2008-02-13 | $12.90 | $15.48 | 55,000 | — | — |
| 2008-02-12 | $13.05 | $15.66 | 215,300 | — | — |
| 2008-02-11 | $15.90 | $19.09 | 41,300 | — | — |
| 2008-02-08 | $14.25 | $17.11 | 26,000 | — | — |
| 2008-02-07 | $14.24 | $17.09 | 19,100 | — | — |
| 2008-02-06 | $14.18 | $17.02 | 12,400 | — | — |
| 2008-02-05 | $14.15 | $16.99 | 12,800 | — | — |
| 2008-02-04 | $14.67 | $17.61 | 30,400 | — | — |
| 2008-02-01 | $15.90 | $19.09 | 28,200 | — | — |
| 2008-01-31 | $15.44 | $18.53 | 26,300 | — | — |
| 2008-01-30 | $13.01 | $15.62 | 37,300 | — | — |
| 2008-01-29 | $12.80 | $15.36 | 37,300 | — | — |
| 2008-01-28 | $12.31 | $14.78 | 21,700 | — | — |
| 2008-01-25 | $12.66 | $15.20 | 17,300 | — | — |
| 2008-01-24 | $12.89 | $15.47 | 30,000 | — | — |
| 2008-01-23 | $11.63 | $13.96 | 26,600 | — | — |
| 2008-01-22 | $12.02 | $14.43 | 24,600 | — | — |
| 2008-01-18 | $12.54 | $15.05 | 17,300 | — | — |
| 2008-01-17 | $13.13 | $15.76 | 37,900 | — | — |
| 2008-01-16 | $12.96 | $15.56 | 26,000 | — | — |
| 2008-01-15 | $13.50 | $16.21 | 20,900 | — | — |
| 2008-01-14 | $14.45 | $17.35 | 15,300 | — | — |
| 2008-01-11 | $14.19 | $17.03 | 24,500 | — | — |
| 2008-01-10 | $14.11 | $16.94 | 13,700 | — | — |
| 2008-01-09 | $14.30 | $17.17 | 26,000 | — | — |
| 2008-01-08 | $14.39 | $17.27 | 26,800 | — | — |
| 2008-01-07 | $15.13 | $18.16 | 24,900 | — | — |
| 2008-01-04 | $15.54 | $18.65 | 39,500 | — | — |
| 2008-01-03 | $15.80 | $18.97 | 26,800 | — | — |
| 2008-01-02 | $16.04 | $19.25 | 59,400 | — | — |