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
- 2000-12-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2008-12-31 | $6.83 | $7.95 | 42,000 |
| 2008-12-30 | $6.63 | $7.72 | 54,900 |
| 2008-12-29 | $6.37 | $7.41 | 71,400 |
| 2008-12-26 | $6.30 | $7.34 | 40,800 |
| 2008-12-24 | $6.30 | $7.33 | 16,800 |
| 2008-12-23 | $6.18 | $7.19 | 55,800 |
| 2008-12-22 | $5.90 | $6.87 | 68,400 |
| 2008-12-19 | $6.17 | $7.18 | 44,100 |
| 2008-12-18 | $6.08 | $7.08 | 81,000 |
| 2008-12-17 | $6.66 | $7.75 | 127,800 |
| 2008-12-16 | $6.40 | $7.45 | 131,400 |
| 2008-12-15 | $5.67 | $6.60 | 102,600 |
| 2008-12-12 | $5.46 | $6.36 | 94,800 |
| 2008-12-11 | $5.53 | $6.44 | 204,300 |
| 2008-12-10 | $5.72 | $6.65 | 108,600 |
| 2008-12-09 | $5.66 | $6.58 | 154,500 |
| 2008-12-08 | $5.81 | $6.76 | 83,700 |
| 2008-12-05 | $5.48 | $6.37 | 130,800 |
| 2008-12-04 | $5.48 | $6.38 | 172,500 |
| 2008-12-03 | $5.60 | $6.52 | 152,100 |
| 2008-12-02 | $5.36 | $6.24 | 48,300 |
| 2008-12-01 | $5.03 | $5.86 | 42,600 |
| 2008-11-28 | $5.43 | $6.32 | 32,400 |
| 2008-11-26 | $5.23 | $6.08 | 115,500 |
| 2008-11-25 | $5.07 | $5.90 | 161,400 |
| 2008-11-24 | $4.98 | $5.80 | 263,400 |
| 2008-11-21 | $4.73 | $5.51 | 277,200 |
| 2008-11-20 | $4.63 | $5.39 | 228,300 |
| 2008-11-19 | $4.95 | $5.76 | 202,800 |
| 2008-11-18 | $5.45 | $6.35 | 96,000 |
| 2008-11-17 | $5.23 | $6.09 | 38,700 |
| 2008-11-14 | $5.52 | $6.42 | 54,900 |
| 2008-11-13 | $5.82 | $6.77 | 202,800 |
| 2008-11-12 | $5.13 | $5.97 | 210,000 |
| 2008-11-11 | $5.68 | $6.61 | 67,800 |
| 2008-11-10 | $5.92 | $6.89 | 105,000 |
| 2008-11-07 | $5.85 | $6.81 | 53,100 |
| 2008-11-06 | $6.00 | $6.98 | 47,700 |
| 2008-11-05 | $6.23 | $7.25 | 268,500 |
| 2008-11-04 | $6.25 | $7.27 | 154,200 |
| 2008-11-03 | $5.91 | $6.88 | 52,200 |
| 2008-10-31 | $5.88 | $6.85 | 78,000 |
| 2008-10-30 | $5.43 | $6.32 | 288,600 |
| 2008-10-29 | $4.98 | $5.80 | 122,400 |
| 2008-10-28 | $6.92 | $8.05 | 32,700 |
| 2008-10-27 | $6.22 | $7.23 | 93,600 |
| 2008-10-24 | $6.92 | $8.05 | 33,900 |
| 2008-10-23 | $7.70 | $8.96 | 116,700 |
| 2008-10-22 | $7.83 | $9.12 | 131,400 |
| 2008-10-21 | $8.53 | $9.93 | 119,400 |
| 2008-10-20 | $9.15 | $10.65 | 83,700 |
| 2008-10-17 | $8.71 | $10.14 | 127,200 |
| 2008-10-16 | $9.20 | $10.71 | 71,700 |
| 2008-10-15 | $8.90 | $10.36 | 23,400 |
| 2008-10-14 | $9.75 | $11.35 | 77,400 |
| 2008-10-13 | $10.31 | $12.00 | 196,200 |
| 2008-10-10 | $9.32 | $10.84 | 73,200 |
| 2008-10-09 | $10.33 | $12.03 | 128,100 |
| 2008-10-08 | $10.03 | $11.68 | 159,000 |
| 2008-10-07 | $10.35 | $12.05 | 72,000 |
| 2008-10-06 | $10.67 | $12.41 | 78,900 |
| 2008-10-03 | $11.78 | $13.71 | 36,000 |
| 2008-10-02 | $11.07 | $12.88 | 117,900 |
| 2008-10-01 | $12.08 | $14.06 | 49,800 |
| 2008-09-30 | $12.27 | $14.28 | 72,000 |
| 2008-09-29 | $11.43 | $13.31 | 46,200 |
| 2008-09-26 | $12.62 | $14.68 | 27,600 |
| 2008-09-25 | $13.18 | $15.34 | 21,000 |
| 2008-09-24 | $12.95 | $15.07 | 23,700 |
| 2008-09-23 | $13.35 | $15.53 | 58,500 |
| 2008-09-22 | $13.68 | $15.92 | 52,200 |
| 2008-09-19 | $13.52 | $15.73 | 41,400 |
| 2008-09-18 | $12.58 | $14.64 | 120,600 |
| 2008-09-17 | $11.95 | $13.91 | 45,600 |
| 2008-09-16 | $12.97 | $15.09 | 50,400 |
| 2008-09-15 | $13.73 | $15.98 | 57,600 |
| 2008-09-12 | $13.91 | $16.19 | 41,700 |
| 2008-09-11 | $13.60 | $15.83 | 36,900 |
| 2008-09-10 | $13.27 | $15.44 | 57,600 |
| 2008-09-09 | $13.55 | $15.77 | 42,000 |
| 2008-09-08 | $13.98 | $16.27 | 38,400 |
| 2008-09-05 | $13.92 | $16.20 | 42,000 |
| 2008-09-04 | $14.52 | $16.89 | 41,400 |
| 2008-09-03 | $15.00 | $17.46 | 88,200 |
| 2008-09-02 | $15.49 | $18.03 | 45,000 |
| 2008-08-29 | $15.71 | $18.29 | 14,400 |
| 2008-08-28 | $15.93 | $18.54 | 64,200 |
| 2008-08-27 | $15.75 | $18.33 | 21,600 |
| 2008-08-26 | $15.30 | $17.81 | 38,400 |
| 2008-08-25 | $15.58 | $18.14 | 25,500 |
| 2008-08-22 | $15.87 | $18.47 | 109,200 |
| 2008-08-21 | $15.77 | $18.35 | 37,500 |
| 2008-08-20 | $15.37 | $17.88 | 42,300 |
| 2008-08-19 | $15.42 | $17.94 | 48,300 |
| 2008-08-18 | $15.04 | $17.50 | 34,800 |
| 2008-08-15 | $15.03 | $17.50 | 24,900 |
| 2008-08-14 | $15.03 | $17.50 | 57,000 |
| 2008-08-13 | $15.07 | $17.53 | 24,300 |
| 2008-08-12 | $15.32 | $17.83 | 34,200 |
| 2008-08-11 | $15.17 | $17.65 | 15,300 |
| 2008-08-08 | $15.15 | $17.63 | 45,300 |
| 2008-08-07 | $15.42 | $17.94 | 73,500 |
| 2008-08-06 | $15.39 | $17.91 | 23,400 |
| 2008-08-05 | $15.60 | $18.15 | 30,900 |
| 2008-08-04 | $15.37 | $17.88 | 26,700 |
| 2008-08-01 | $15.52 | $18.06 | 123,000 |
| 2008-07-31 | $15.09 | $17.56 | 22,200 |
| 2008-07-30 | $15.60 | $18.15 | 51,300 |
| 2008-07-29 | $15.40 | $17.92 | 19,500 |
| 2008-07-28 | $15.03 | $17.49 | 65,700 |
| 2008-07-25 | $15.00 | $17.46 | 42,600 |
| 2008-07-24 | $15.29 | $17.80 | 46,500 |
| 2008-07-23 | $16.02 | $18.64 | 17,400 |
| 2008-07-22 | $16.73 | $19.47 | 34,200 |
| 2008-07-21 | $17.90 | $20.83 | 15,300 |
| 2008-07-18 | $17.83 | $20.75 | 19,500 |
| 2008-07-17 | $17.20 | $20.02 | 18,300 |
| 2008-07-16 | $17.18 | $20.00 | 21,300 |
| 2008-07-15 | $17.45 | $20.31 | 84,300 |
| 2008-07-14 | $18.01 | $20.96 | 64,200 |
| 2008-07-11 | $18.55 | $21.59 | 40,500 |
| 2008-07-10 | $18.50 | $21.53 | 56,100 |
| 2008-07-09 | $18.70 | $21.76 | 117,600 |
| 2008-07-08 | $18.95 | $22.05 | 36,600 |
| 2008-07-07 | $18.95 | $22.05 | 31,500 |
| 2008-07-03 | $19.33 | $22.50 | 55,800 |
| 2008-07-02 | $19.40 | $22.58 | 63,900 |
| 2008-07-01 | $19.03 | $22.15 | 85,500 |
| 2008-06-30 | $18.73 | $21.80 | 67,800 |
| 2008-06-27 | $19.20 | $22.34 | 52,200 |
| 2008-06-26 | $19.80 | $23.04 | 22,200 |
| 2008-06-25 | $20.23 | $23.55 | 46,800 |
| 2008-06-24 | $19.55 | $22.75 | 51,000 |
| 2008-06-23 | $19.42 | $22.60 | 0 |
| 2008-06-20 | $19.42 | $22.60 | 19,500 |
| 2008-06-19 | $20.36 | $23.70 | 84,300 |
| 2008-06-18 | $20.22 | $23.53 | 82,500 |
| 2008-06-17 | $20.73 | $24.13 | 37,200 |
| 2008-06-16 | $20.92 | $24.34 | 31,500 |
| 2008-06-13 | $20.57 | $23.93 | 44,100 |
| 2008-06-12 | $20.27 | $23.59 | 50,100 |
| 2008-06-11 | $20.37 | $23.70 | 36,300 |
| 2008-06-10 | $19.88 | $23.14 | 34,500 |
| 2008-06-09 | $20.32 | $23.64 | 177,900 |
| 2008-06-06 | $21.47 | $24.99 | 14,400 |
| 2008-06-05 | $21.76 | $25.32 | 79,200 |
| 2008-06-04 | $21.57 | $25.10 | 28,800 |
| 2008-06-03 | $22.25 | $25.89 | 21,300 |
| 2008-06-02 | $21.98 | $25.58 | 9,300 |
| 2008-05-30 | $21.62 | $25.16 | 32,700 |
| 2008-05-29 | $21.53 | $25.06 | 25,500 |
| 2008-05-28 | $21.89 | $25.47 | 26,100 |
| 2008-05-27 | $21.78 | $25.35 | 48,600 |
| 2008-05-23 | $22.64 | $26.34 | 38,400 |
| 2008-05-22 | $21.83 | $25.41 | 31,500 |
| 2008-05-21 | $21.30 | $24.79 | 148,800 |
| 2008-05-20 | $21.50 | $25.02 | 27,900 |
| 2008-05-19 | $21.17 | $24.63 | 24,000 |
| 2008-05-16 | $21.40 | $24.90 | 22,500 |
| 2008-05-15 | $21.23 | $24.71 | 23,700 |
| 2008-05-14 | $21.25 | $24.73 | 21,900 |
| 2008-05-13 | $21.48 | $25.00 | 126,900 |
| 2008-05-12 | $21.68 | $25.23 | 126,900 |
| 2008-05-09 | $22.00 | $24.84 | 14,100 |
| 2008-05-08 | $21.92 | $24.74 | 23,400 |
| 2008-05-07 | $21.53 | $24.31 | 29,400 |
| 2008-05-06 | $21.62 | $24.41 | 41,400 |
| 2008-05-05 | $21.28 | $24.03 | 21,900 |
| 2008-05-02 | $21.42 | $24.18 | 49,500 |
| 2008-05-01 | $20.17 | $22.77 | 37,200 |
| 2008-04-30 | $20.30 | $22.92 | 101,100 |
| 2008-04-29 | $19.47 | $21.98 | 40,500 |
| 2008-04-28 | $19.92 | $22.49 | 107,100 |
| 2008-04-25 | $19.20 | $21.68 | 76,200 |
| 2008-04-24 | $19.13 | $21.60 | 81,600 |
| 2008-04-23 | $19.92 | $22.49 | 83,400 |
| 2008-04-22 | $20.10 | $22.69 | 90,000 |
| 2008-04-21 | $19.97 | $22.54 | 24,900 |
| 2008-04-18 | $19.77 | $22.32 | 25,500 |
| 2008-04-17 | $20.37 | $22.99 | 71,100 |
| 2008-04-16 | $20.08 | $22.67 | 167,400 |
| 2008-04-15 | $19.25 | $21.73 | 345,600 |
| 2008-04-14 | $19.52 | $22.03 | 39,000 |
| 2008-04-11 | $19.80 | $22.35 | 78,900 |
| 2008-04-10 | $20.23 | $22.84 | 257,100 |
| 2008-04-09 | $20.35 | $22.98 | 60,900 |
| 2008-04-08 | $20.33 | $22.96 | 116,700 |
| 2008-04-07 | $20.26 | $22.87 | 144,000 |
| 2008-04-04 | $20.14 | $22.73 | 93,600 |
| 2008-04-03 | $19.52 | $22.03 | 124,800 |
| 2008-04-02 | $19.99 | $22.57 | 135,000 |
| 2008-04-01 | $19.81 | $22.37 | 159,900 |
| 2008-03-31 | $19.28 | $21.77 | 18,000 |
| 2008-03-28 | $18.95 | $21.39 | 42,600 |
| 2008-03-27 | $18.95 | $21.39 | 78,600 |
| 2008-03-26 | $18.75 | $21.17 | 71,700 |
| 2008-03-25 | $18.00 | $20.32 | 111,900 |
| 2008-03-24 | $17.60 | $19.87 | 187,500 |
| 2008-03-20 | $17.47 | $19.72 | 464,400 |
| 2008-03-19 | $17.77 | $20.06 | 127,200 |
| 2008-03-18 | $18.73 | $21.15 | 109,500 |
| 2008-03-17 | $18.83 | $21.26 | 53,100 |
| 2008-03-14 | $19.17 | $21.64 | 26,700 |
| 2008-03-13 | $19.57 | $22.09 | 49,200 |
| 2008-03-12 | $19.72 | $22.26 | 66,300 |
| 2008-03-11 | $20.23 | $22.84 | 57,600 |
| 2008-03-10 | $19.23 | $21.71 | 42,600 |
| 2008-03-07 | $19.73 | $22.28 | 49,500 |
| 2008-03-06 | $20.15 | $22.75 | 28,200 |
| 2008-03-05 | $20.67 | $23.33 | 19,500 |
| 2008-03-04 | $20.63 | $23.30 | 41,400 |
| 2008-03-03 | $20.30 | $22.92 | 68,700 |
| 2008-02-29 | $20.70 | $23.37 | 34,500 |
| 2008-02-28 | $20.52 | $23.16 | 33,900 |
| 2008-02-27 | $20.10 | $22.69 | 33,900 |
| 2008-02-26 | $20.18 | $22.79 | 54,900 |
| 2008-02-25 | $19.57 | $22.09 | 91,500 |
| 2008-02-22 | $19.68 | $22.22 | 105,300 |
| 2008-02-21 | $19.73 | $22.28 | 60,900 |
| 2008-02-20 | $19.82 | $22.37 | 68,100 |
| 2008-02-19 | $19.78 | $22.34 | 60,900 |
| 2008-02-15 | $19.20 | $21.68 | 267,900 |
| 2008-02-14 | $19.17 | $21.64 | 59,700 |
| 2008-02-13 | $18.73 | $21.15 | 33,900 |
| 2008-02-12 | $19.73 | $22.28 | 26,400 |
| 2008-02-11 | $19.22 | $21.70 | 166,200 |
| 2008-02-08 | $19.03 | $21.49 | 30,900 |
| 2008-02-07 | $19.90 | $22.47 | 70,500 |
| 2008-02-06 | $20.35 | $22.98 | 49,500 |
| 2008-02-05 | $20.48 | $23.12 | 50,700 |
| 2008-02-04 | $20.47 | $23.11 | 46,500 |
| 2008-02-01 | $20.18 | $22.79 | 60,000 |
| 2008-01-31 | $20.40 | $23.03 | 153,600 |
| 2008-01-30 | $20.83 | $23.52 | 52,200 |
| 2008-01-29 | $21.18 | $23.92 | 49,500 |
| 2008-01-28 | $20.90 | $23.60 | 68,400 |
| 2008-01-25 | $20.62 | $23.28 | 81,900 |
| 2008-01-24 | $20.67 | $23.33 | 88,200 |
| 2008-01-23 | $20.32 | $22.94 | 92,700 |
| 2008-01-22 | $20.10 | $22.69 | 42,000 |
| 2008-01-18 | $20.92 | $23.61 | 88,200 |
| 2008-01-17 | $20.87 | $23.56 | 76,500 |
| 2008-01-16 | $21.92 | $24.74 | 70,200 |
| 2008-01-15 | $22.73 | $25.67 | 76,500 |
| 2008-01-14 | $23.70 | $26.76 | 37,500 |
| 2008-01-11 | $23.35 | $26.36 | 75,900 |
| 2008-01-10 | $24.13 | $27.25 | 89,400 |
| 2008-01-09 | $23.87 | $26.95 | 80,400 |
| 2008-01-08 | $23.60 | $26.64 | 108,000 |
| 2008-01-07 | $23.47 | $26.49 | 50,100 |
| 2008-01-04 | $23.44 | $26.47 | 100,500 |
| 2008-01-03 | $23.72 | $26.78 | 48,600 |
| 2008-01-02 | $23.80 | $26.87 | 46,500 |