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
- 1983-04-14 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 | $4.64 | $6.18 | 346,300 | — | — |
| 2008-12-30 | $4.77 | $6.36 | 429,100 | — | — |
| 2008-12-29 | $4.97 | $6.62 | 155,700 | — | — |
| 2008-12-26 | $5.07 | $6.76 | 107,600 | — | — |
| 2008-12-24 | $5.08 | $6.77 | 102,900 | — | — |
| 2008-12-23 | $5.11 | $6.81 | 260,500 | — | — |
| 2008-12-22 | $5.37 | $7.16 | 334,600 | — | — |
| 2008-12-19 | $5.18 | $6.90 | 1,097,300 | — | — |
| 2008-12-18 | $5.31 | $7.08 | 438,200 | — | — |
| 2008-12-17 | $5.67 | $7.55 | 353,100 | — | — |
| 2008-12-16 | $5.41 | $7.21 | 253,200 | — | — |
| 2008-12-15 | $4.97 | $6.62 | 205,300 | — | — |
| 2008-12-12 | $5.26 | $7.01 | 231,300 | — | — |
| 2008-12-11 | $5.01 | $6.68 | 256,100 | — | — |
| 2008-12-10 | $5.40 | $7.20 | 294,500 | — | — |
| 2008-12-09 | $5.32 | $7.09 | 480,600 | — | — |
| 2008-12-08 | $5.39 | $7.18 | 329,000 | — | — |
| 2008-12-05 | $5.10 | $6.80 | 283,900 | — | — |
| 2008-12-04 | $4.68 | $6.24 | 372,500 | — | — |
| 2008-12-03 | $4.58 | $6.10 | 438,000 | — | — |
| 2008-12-02 | $4.32 | $5.76 | 371,500 | — | — |
| 2008-12-01 | $4.23 | $5.64 | 563,000 | — | — |
| 2008-11-28 | $5.54 | $7.38 | 233,600 | — | — |
| 2008-11-26 | $5.20 | $6.93 | 274,600 | — | — |
| 2008-11-25 | $4.91 | $6.54 | 168,300 | — | — |
| 2008-11-24 | $4.76 | $6.34 | 400,400 | — | — |
| 2008-11-21 | $4.24 | $5.65 | 703,600 | — | — |
| 2008-11-20 | $3.98 | $5.30 | 371,200 | — | — |
| 2008-11-19 | $4.50 | $6.00 | 374,900 | — | — |
| 2008-11-18 | $5.30 | $7.06 | 331,200 | — | — |
| 2008-11-17 | $5.48 | $7.30 | 252,100 | — | — |
| 2008-11-14 | $5.62 | $7.49 | 300,300 | — | — |
| 2008-11-13 | $6.29 | $8.38 | 529,900 | — | — |
| 2008-11-12 | $5.42 | $7.22 | 442,900 | — | — |
| 2008-11-11 | $6.00 | $7.99 | 382,300 | — | — |
| 2008-11-10 | $5.82 | $7.75 | 159,900 | — | — |
| 2008-11-07 | $6.07 | $8.09 | 155,900 | — | — |
| 2008-11-06 | $6.02 | $8.02 | 228,100 | — | — |
| 2008-11-05 | $6.13 | $8.17 | 322,600 | — | — |
| 2008-11-04 | $6.80 | $9.02 | 313,900 | — | — |
| 2008-11-03 | $7.21 | $9.56 | 200,500 | — | — |
| 2008-10-31 | $7.05 | $9.35 | 599,800 | — | — |
| 2008-10-30 | $6.64 | $8.81 | 523,400 | — | — |
| 2008-10-29 | $6.52 | $8.65 | 491,800 | — | — |
| 2008-10-28 | $6.35 | $8.42 | 446,400 | — | — |
| 2008-10-27 | $5.91 | $7.84 | 493,800 | — | — |
| 2008-10-24 | $6.35 | $8.42 | 496,100 | — | — |
| 2008-10-23 | $6.49 | $8.61 | 659,200 | — | — |
| 2008-10-22 | $6.48 | $8.60 | 1,039,200 | — | — |
| 2008-10-21 | $7.56 | $10.03 | 285,600 | — | — |
| 2008-10-20 | $7.79 | $10.33 | 194,400 | — | — |
| 2008-10-17 | $7.51 | $9.96 | 480,400 | — | — |
| 2008-10-16 | $7.97 | $10.57 | 611,700 | — | — |
| 2008-10-15 | $7.66 | $10.16 | 388,100 | — | — |
| 2008-10-14 | $8.33 | $11.05 | 739,700 | — | — |
| 2008-10-13 | $8.42 | $11.17 | 453,200 | — | — |
| 2008-10-10 | $7.59 | $10.07 | 993,200 | — | — |
| 2008-10-09 | $7.59 | $10.07 | 646,400 | — | — |
| 2008-10-08 | $8.35 | $11.08 | 845,700 | — | — |
| 2008-10-07 | $8.20 | $10.88 | 1,467,000 | — | — |
| 2008-10-06 | $8.90 | $11.81 | 1,289,100 | — | — |
| 2008-10-03 | $9.60 | $12.73 | 637,600 | — | — |
| 2008-10-02 | $10.64 | $14.11 | 468,200 | — | — |
| 2008-10-01 | $11.47 | $15.22 | 467,000 | — | — |
| 2008-09-30 | $11.37 | $15.08 | 755,900 | — | — |
| 2008-09-29 | $11.06 | $14.67 | 724,400 | — | — |
| 2008-09-26 | $11.86 | $15.73 | 340,200 | — | — |
| 2008-09-25 | $12.11 | $16.06 | 365,100 | — | — |
| 2008-09-24 | $11.66 | $15.47 | 405,200 | — | — |
| 2008-09-23 | $11.69 | $15.51 | 244,400 | — | — |
| 2008-09-22 | $11.72 | $15.55 | 272,800 | — | — |
| 2008-09-19 | $12.13 | $16.09 | 1,673,800 | — | — |
| 2008-09-18 | $11.88 | $15.76 | 743,200 | — | — |
| 2008-09-17 | $11.69 | $15.51 | 867,900 | — | — |
| 2008-09-16 | $12.80 | $16.98 | 1,291,100 | — | — |
| 2008-09-15 | $11.52 | $15.28 | 774,800 | — | — |
| 2008-09-12 | $12.17 | $16.14 | 2,721,900 | — | — |
| 2008-09-11 | $11.80 | $15.65 | 1,434,500 | — | — |
| 2008-09-10 | $11.80 | $15.65 | 810,300 | — | — |
| 2008-09-09 | $12.17 | $16.14 | 428,400 | — | — |
| 2008-09-08 | $12.63 | $16.75 | 727,100 | — | — |
| 2008-09-05 | $12.70 | $16.85 | 399,900 | — | — |
| 2008-09-04 | $13.11 | $17.39 | 245,100 | — | — |
| 2008-09-03 | $13.53 | $17.95 | 525,500 | — | — |
| 2008-09-02 | $13.27 | $17.60 | 704,000 | — | — |
| 2008-08-29 | $13.17 | $17.47 | 275,400 | — | — |
| 2008-08-28 | $13.50 | $17.91 | 409,400 | — | — |
| 2008-08-27 | $12.81 | $16.99 | 693,200 | — | — |
| 2008-08-26 | $12.60 | $16.71 | 293,100 | — | — |
| 2008-08-25 | $12.49 | $16.57 | 261,800 | — | — |
| 2008-08-22 | $13.07 | $17.34 | 186,900 | — | — |
| 2008-08-21 | $12.55 | $16.65 | 230,600 | — | — |
| 2008-08-20 | $12.55 | $16.65 | 254,100 | — | — |
| 2008-08-19 | $12.52 | $16.61 | 183,300 | — | — |
| 2008-08-18 | $12.69 | $16.83 | 174,400 | — | — |
| 2008-08-15 | $12.94 | $17.17 | 416,000 | — | — |
| 2008-08-14 | $12.60 | $16.71 | 306,100 | — | — |
| 2008-08-13 | $12.65 | $16.78 | 258,200 | — | — |
| 2008-08-12 | $12.70 | $16.85 | 267,300 | — | — |
| 2008-08-11 | $12.81 | $16.99 | 1,083,000 | — | — |
| 2008-08-08 | $12.28 | $16.29 | 927,400 | — | — |
| 2008-08-07 | $11.95 | $15.85 | 416,400 | — | — |
| 2008-08-06 | $11.94 | $15.84 | 647,700 | — | — |
| 2008-08-05 | $11.92 | $15.77 | 491,000 | — | — |
| 2008-08-04 | $11.48 | $15.19 | 609,400 | — | — |
| 2008-08-01 | $11.53 | $15.26 | 487,300 | — | — |
| 2008-07-31 | $11.85 | $15.68 | 462,100 | — | — |
| 2008-07-30 | $12.06 | $15.96 | 635,400 | — | — |
| 2008-07-29 | $11.90 | $15.75 | 610,100 | — | — |
| 2008-07-28 | $11.62 | $15.38 | 644,600 | — | — |
| 2008-07-25 | $11.82 | $15.64 | 852,000 | — | — |
| 2008-07-24 | $12.02 | $15.90 | 1,078,900 | — | — |
| 2008-07-23 | $13.55 | $17.93 | 438,800 | — | — |
| 2008-07-22 | $13.26 | $17.55 | 536,300 | — | — |
| 2008-07-21 | $12.55 | $16.61 | 220,300 | — | — |
| 2008-07-18 | $12.30 | $16.28 | 428,000 | — | — |
| 2008-07-17 | $12.25 | $16.21 | 639,000 | — | — |
| 2008-07-16 | $12.07 | $15.97 | 780,600 | — | — |
| 2008-07-15 | $11.89 | $15.73 | 536,400 | — | — |
| 2008-07-14 | $11.90 | $15.75 | 383,500 | — | — |
| 2008-07-11 | $12.09 | $16.00 | 832,700 | — | — |
| 2008-07-10 | $11.87 | $15.71 | 417,300 | — | — |
| 2008-07-09 | $11.59 | $15.34 | 370,000 | — | — |
| 2008-07-08 | $12.04 | $15.93 | 471,700 | — | — |
| 2008-07-07 | $11.55 | $15.28 | 640,000 | — | — |
| 2008-07-03 | $11.28 | $14.93 | 622,500 | — | — |
| 2008-07-02 | $11.57 | $15.31 | 730,900 | — | — |
| 2008-07-01 | $11.87 | $15.71 | 1,095,700 | — | — |
| 2008-06-30 | $12.53 | $16.58 | 773,000 | — | — |
| 2008-06-27 | $12.91 | $17.08 | 1,084,600 | — | — |
| 2008-06-26 | $13.48 | $17.84 | 464,800 | — | — |
| 2008-06-25 | $13.61 | $18.01 | 525,800 | — | — |
| 2008-06-24 | $13.86 | $18.34 | 574,200 | — | — |
| 2008-06-23 | $14.06 | $18.60 | 705,300 | — | — |
| 2008-06-20 | $14.13 | $18.70 | 863,000 | — | — |
| 2008-06-19 | $13.71 | $18.14 | 531,100 | — | — |
| 2008-06-18 | $13.10 | $17.33 | 466,600 | — | — |
| 2008-06-17 | $13.39 | $17.72 | 402,000 | — | — |
| 2008-06-16 | $13.62 | $18.02 | 441,700 | — | — |
| 2008-06-13 | $13.27 | $17.56 | 259,900 | — | — |
| 2008-06-12 | $13.00 | $17.20 | 537,200 | — | — |
| 2008-06-11 | $12.87 | $17.03 | 452,400 | — | — |
| 2008-06-10 | $13.44 | $17.78 | 435,800 | — | — |
| 2008-06-09 | $13.53 | $17.90 | 434,000 | — | — |
| 2008-06-06 | $13.85 | $18.33 | 397,700 | — | — |
| 2008-06-05 | $14.33 | $18.96 | 365,500 | — | — |
| 2008-06-04 | $13.99 | $18.51 | 432,000 | — | — |
| 2008-06-03 | $13.62 | $18.02 | 410,800 | — | — |
| 2008-06-02 | $13.83 | $18.30 | 506,400 | — | — |
| 2008-05-30 | $14.16 | $18.74 | 394,500 | — | — |
| 2008-05-29 | $13.98 | $18.50 | 346,000 | — | — |
| 2008-05-28 | $13.65 | $18.06 | 263,900 | — | — |
| 2008-05-27 | $13.71 | $18.14 | 230,900 | — | — |
| 2008-05-23 | $13.40 | $17.73 | 265,900 | — | — |
| 2008-05-22 | $13.61 | $18.01 | 591,200 | — | — |
| 2008-05-21 | $13.60 | $18.00 | 505,700 | — | — |
| 2008-05-20 | $13.95 | $18.46 | 576,000 | — | — |
| 2008-05-19 | $13.90 | $18.39 | 864,600 | — | — |
| 2008-05-16 | $13.54 | $17.92 | 805,200 | — | — |
| 2008-05-15 | $13.03 | $17.24 | 470,000 | — | — |
| 2008-05-14 | $13.17 | $17.43 | 1,079,700 | — | — |
| 2008-05-13 | $13.17 | $17.43 | 831,500 | — | — |
| 2008-05-12 | $13.00 | $17.20 | 224,000 | — | — |
| 2008-05-09 | $12.90 | $17.07 | 516,300 | — | — |
| 2008-05-08 | $12.92 | $17.10 | 501,200 | — | — |
| 2008-05-07 | $12.81 | $16.95 | 718,200 | — | — |
| 2008-05-06 | $13.14 | $17.35 | 468,900 | — | — |
| 2008-05-05 | $13.13 | $17.33 | 690,300 | — | — |
| 2008-05-02 | $13.28 | $17.53 | 559,700 | — | — |
| 2008-05-01 | $13.27 | $17.52 | 542,000 | — | — |
| 2008-04-30 | $12.84 | $16.95 | 612,100 | — | — |
| 2008-04-29 | $12.92 | $17.06 | 1,144,800 | — | — |
| 2008-04-28 | $13.00 | $17.16 | 909,300 | — | — |
| 2008-04-25 | $12.95 | $17.10 | 1,088,000 | — | — |
| 2008-04-24 | $13.12 | $17.32 | 5,286,900 | — | — |
| 2008-04-23 | $14.04 | $18.54 | 977,100 | — | — |
| 2008-04-22 | $13.99 | $18.47 | 991,800 | — | — |
| 2008-04-21 | $14.12 | $18.64 | 855,000 | — | — |
| 2008-04-18 | $14.19 | $18.73 | 1,327,400 | — | — |
| 2008-04-17 | $13.97 | $18.44 | 862,700 | — | — |
| 2008-04-16 | $14.05 | $18.55 | 1,086,800 | — | — |
| 2008-04-15 | $13.40 | $17.69 | 739,800 | — | — |
| 2008-04-14 | $12.85 | $16.96 | 516,100 | — | — |
| 2008-04-11 | $13.08 | $17.27 | 428,700 | — | — |
| 2008-04-10 | $13.62 | $17.98 | 953,400 | — | — |
| 2008-04-09 | $13.31 | $17.57 | 622,900 | — | — |
| 2008-04-08 | $13.54 | $17.88 | 693,900 | — | — |
| 2008-04-07 | $14.11 | $18.63 | 1,182,700 | — | — |
| 2008-04-04 | $13.97 | $18.44 | 1,016,500 | — | — |
| 2008-04-03 | $14.00 | $18.48 | 929,900 | — | — |
| 2008-04-02 | $14.29 | $18.87 | 868,300 | — | — |
| 2008-04-01 | $14.55 | $19.21 | 886,100 | — | — |
| 2008-03-31 | $14.05 | $18.55 | 811,500 | — | — |
| 2008-03-28 | $14.27 | $18.84 | 1,014,000 | — | — |
| 2008-03-27 | $14.65 | $19.34 | 903,300 | — | — |
| 2008-03-26 | $15.12 | $19.96 | 514,300 | — | — |
| 2008-03-25 | $14.79 | $19.53 | 378,800 | — | — |
| 2008-03-24 | $14.74 | $19.46 | 1,138,200 | — | — |
| 2008-03-20 | $14.82 | $19.57 | 1,298,900 | — | — |
| 2008-03-19 | $14.39 | $19.00 | 583,300 | — | — |
| 2008-03-18 | $14.89 | $19.66 | 813,800 | — | — |
| 2008-03-17 | $14.50 | $19.14 | 1,360,000 | — | — |
| 2008-03-14 | $15.47 | $20.42 | 850,900 | — | — |
| 2008-03-13 | $15.93 | $21.03 | 980,400 | — | — |
| 2008-03-12 | $15.31 | $20.21 | 321,800 | — | — |
| 2008-03-11 | $15.55 | $20.53 | 857,700 | — | — |
| 2008-03-10 | $15.15 | $20.00 | 479,000 | — | — |
| 2008-03-07 | $15.64 | $20.65 | 752,700 | — | — |
| 2008-03-06 | $16.09 | $21.24 | 690,000 | — | — |
| 2008-03-05 | $16.55 | $21.85 | 448,600 | — | — |
| 2008-03-04 | $16.68 | $21.98 | 606,900 | — | — |
| 2008-03-03 | $16.85 | $22.21 | 540,400 | — | — |
| 2008-02-29 | $16.76 | $22.09 | 461,000 | — | — |
| 2008-02-28 | $17.12 | $22.56 | 367,800 | — | — |
| 2008-02-27 | $17.75 | $23.39 | 711,600 | — | — |
| 2008-02-26 | $17.81 | $23.47 | 615,600 | — | — |
| 2008-02-25 | $17.43 | $22.97 | 557,200 | — | — |
| 2008-02-22 | $16.70 | $22.01 | 1,205,100 | — | — |
| 2008-02-21 | $17.47 | $23.02 | 1,325,900 | — | — |
| 2008-02-20 | $16.42 | $21.64 | 349,100 | — | — |
| 2008-02-19 | $16.01 | $21.10 | 403,900 | — | — |
| 2008-02-15 | $16.01 | $21.10 | 631,800 | — | — |
| 2008-02-14 | $15.99 | $21.07 | 592,900 | — | — |
| 2008-02-13 | $15.80 | $20.82 | 327,400 | — | — |
| 2008-02-12 | $15.68 | $20.66 | 409,800 | — | — |
| 2008-02-11 | $15.51 | $20.44 | 303,200 | — | — |
| 2008-02-08 | $14.98 | $19.74 | 347,100 | — | — |
| 2008-02-07 | $15.28 | $20.14 | 375,100 | — | — |
| 2008-02-06 | $14.78 | $19.48 | 199,000 | — | — |
| 2008-02-05 | $15.14 | $19.95 | 398,200 | — | — |
| 2008-02-04 | $15.83 | $20.86 | 390,900 | — | — |
| 2008-02-01 | $16.73 | $22.05 | 736,600 | — | — |
| 2008-01-31 | $15.96 | $21.03 | 626,500 | — | — |
| 2008-01-30 | $15.56 | $20.51 | 398,100 | — | — |
| 2008-01-29 | $15.90 | $20.95 | 349,200 | — | — |
| 2008-01-28 | $15.52 | $20.45 | 277,000 | — | — |
| 2008-01-25 | $15.18 | $20.00 | 430,100 | — | — |
| 2008-01-24 | $15.08 | $19.87 | 466,000 | — | — |
| 2008-01-23 | $15.49 | $20.41 | 817,500 | — | — |
| 2008-01-22 | $14.60 | $19.24 | 754,300 | — | — |
| 2008-01-18 | $14.30 | $18.84 | 832,900 | — | — |
| 2008-01-17 | $14.83 | $19.54 | 385,400 | — | — |
| 2008-01-16 | $15.54 | $20.48 | 401,000 | — | — |
| 2008-01-15 | $15.35 | $20.23 | 404,900 | — | — |
| 2008-01-14 | $15.54 | $20.48 | 429,900 | — | — |
| 2008-01-11 | $15.30 | $20.16 | 546,600 | — | — |
| 2008-01-10 | $15.79 | $20.81 | 1,145,500 | — | — |
| 2008-01-09 | $14.13 | $18.62 | 1,145,600 | — | — |
| 2008-01-08 | $14.19 | $18.70 | 665,500 | — | — |
| 2008-01-07 | $14.98 | $19.74 | 922,400 | — | — |
| 2008-01-04 | $15.10 | $19.90 | 855,400 | — | — |
| 2008-01-03 | $16.01 | $21.10 | 952,200 | — | — |
| 2008-01-02 | $15.50 | $20.43 | 1,118,100 | — | — |