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
- 1980-03-17 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 | $9.69 | $10.71 | 131,400 |
| 2008-12-30 | $9.72 | $10.75 | 388,500 |
| 2008-12-29 | $9.83 | $10.87 | 278,400 |
| 2008-12-26 | $9.55 | $10.56 | 241,800 |
| 2008-12-24 | $9.00 | $9.95 | 192,600 |
| 2008-12-23 | $9.02 | $9.97 | 387,000 |
| 2008-12-22 | $9.10 | $10.06 | 427,800 |
| 2008-12-19 | $9.41 | $10.40 | 355,200 |
| 2008-12-18 | $9.51 | $10.51 | 455,100 |
| 2008-12-17 | $10.21 | $11.29 | 387,600 |
| 2008-12-16 | $9.57 | $10.58 | 765,000 |
| 2008-12-15 | $9.03 | $9.99 | 741,000 |
| 2008-12-12 | $8.65 | $9.56 | 456,900 |
| 2008-12-11 | $8.42 | $9.30 | 1,149,000 |
| 2008-12-10 | $8.42 | $9.30 | 948,900 |
| 2008-12-09 | $8.42 | $9.30 | 382,500 |
| 2008-12-08 | $8.35 | $9.23 | 275,100 |
| 2008-12-05 | $7.68 | $8.49 | 250,200 |
| 2008-12-04 | $7.38 | $8.16 | 355,200 |
| 2008-12-03 | $7.62 | $8.42 | 359,700 |
| 2008-12-02 | $7.55 | $8.35 | 342,000 |
| 2008-12-01 | $7.62 | $8.42 | 350,100 |
| 2008-11-28 | $8.15 | $9.01 | 197,100 |
| 2008-11-26 | $8.00 | $8.85 | 619,500 |
| 2008-11-25 | $7.27 | $8.03 | 573,000 |
| 2008-11-24 | $7.17 | $7.92 | 541,800 |
| 2008-11-21 | $6.80 | $7.52 | 642,600 |
| 2008-11-20 | $7.10 | $7.85 | 873,900 |
| 2008-11-19 | $8.45 | $9.34 | 292,800 |
| 2008-11-18 | $9.80 | $10.83 | 315,900 |
| 2008-11-17 | $10.43 | $11.53 | 222,000 |
| 2008-11-14 | $10.52 | $11.63 | 208,200 |
| 2008-11-13 | $11.20 | $12.38 | 377,400 |
| 2008-11-12 | $10.87 | $12.01 | 153,600 |
| 2008-11-11 | $10.91 | $12.06 | 855,000 |
| 2008-11-10 | $11.37 | $12.57 | 153,600 |
| 2008-11-07 | $10.45 | $11.56 | 570,600 |
| 2008-11-06 | $10.20 | $11.28 | 178,500 |
| 2008-11-05 | $11.18 | $12.36 | 127,200 |
| 2008-11-04 | $11.12 | $12.29 | 283,200 |
| 2008-11-03 | $10.18 | $11.26 | 118,200 |
| 2008-10-31 | $10.03 | $11.09 | 223,500 |
| 2008-10-30 | $10.20 | $11.28 | 187,500 |
| 2008-10-29 | $9.40 | $10.39 | 246,900 |
| 2008-10-28 | $8.89 | $9.83 | 345,600 |
| 2008-10-27 | $8.48 | $9.38 | 282,900 |
| 2008-10-24 | $9.47 | $10.47 | 292,800 |
| 2008-10-23 | $11.00 | $12.16 | 670,200 |
| 2008-10-22 | $10.05 | $11.11 | 427,200 |
| 2008-10-21 | $11.38 | $12.58 | 944,400 |
| 2008-10-20 | $11.43 | $12.64 | 211,500 |
| 2008-10-17 | $10.50 | $11.61 | 633,300 |
| 2008-10-16 | $10.71 | $11.84 | 301,200 |
| 2008-10-15 | $10.40 | $11.50 | 289,800 |
| 2008-10-14 | $11.42 | $12.62 | 315,900 |
| 2008-10-13 | $10.55 | $11.66 | 476,700 |
| 2008-10-10 | $9.62 | $10.63 | 845,100 |
| 2008-10-09 | $10.63 | $11.76 | 449,700 |
| 2008-10-08 | $11.52 | $12.73 | 540,300 |
| 2008-10-07 | $11.28 | $12.47 | 428,700 |
| 2008-10-06 | $11.28 | $12.47 | 630,900 |
| 2008-10-03 | $11.98 | $13.25 | 231,300 |
| 2008-10-02 | $12.12 | $13.40 | 468,000 |
| 2008-10-01 | $12.12 | $13.40 | 195,900 |
| 2008-09-30 | $12.10 | $13.38 | 268,800 |
| 2008-09-29 | $10.50 | $11.61 | 129,900 |
| 2008-09-26 | $12.37 | $13.67 | 310,800 |
| 2008-09-25 | $12.18 | $13.47 | 410,700 |
| 2008-09-24 | $11.47 | $12.59 | 183,600 |
| 2008-09-23 | $11.02 | $12.10 | 248,100 |
| 2008-09-22 | $11.25 | $12.36 | 209,100 |
| 2008-09-19 | $11.67 | $12.81 | 282,300 |
| 2008-09-18 | $10.42 | $11.44 | 310,500 |
| 2008-09-17 | $9.95 | $10.93 | 352,800 |
| 2008-09-16 | $10.13 | $11.13 | 447,000 |
| 2008-09-15 | $10.43 | $11.46 | 182,100 |
| 2008-09-12 | $11.20 | $12.30 | 133,500 |
| 2008-09-11 | $11.13 | $12.23 | 169,500 |
| 2008-09-10 | $11.68 | $12.83 | 180,000 |
| 2008-09-09 | $11.33 | $12.45 | 212,400 |
| 2008-09-08 | $11.55 | $12.69 | 194,700 |
| 2008-09-05 | $10.95 | $12.03 | 154,200 |
| 2008-09-04 | $11.07 | $12.15 | 127,800 |
| 2008-09-03 | $11.40 | $12.52 | 146,700 |
| 2008-09-02 | $11.05 | $12.14 | 134,100 |
| 2008-08-29 | $11.18 | $12.28 | 133,500 |
| 2008-08-28 | $11.16 | $12.26 | 74,700 |
| 2008-08-27 | $11.02 | $12.10 | 143,700 |
| 2008-08-26 | $10.97 | $12.04 | 169,800 |
| 2008-08-25 | $10.68 | $11.73 | 102,000 |
| 2008-08-22 | $10.89 | $11.96 | 208,800 |
| 2008-08-21 | $10.82 | $11.88 | 86,700 |
| 2008-08-20 | $10.83 | $11.90 | 155,100 |
| 2008-08-19 | $10.65 | $11.70 | 137,100 |
| 2008-08-18 | $10.67 | $11.72 | 175,500 |
| 2008-08-15 | $10.92 | $11.99 | 95,700 |
| 2008-08-14 | $10.78 | $11.84 | 180,300 |
| 2008-08-13 | $10.72 | $11.77 | 153,000 |
| 2008-08-12 | $10.98 | $12.06 | 139,200 |
| 2008-08-11 | $10.92 | $11.99 | 150,900 |
| 2008-08-08 | $10.83 | $11.90 | 160,500 |
| 2008-08-07 | $10.85 | $11.92 | 110,700 |
| 2008-08-06 | $11.58 | $12.72 | 152,700 |
| 2008-08-05 | $11.75 | $12.91 | 100,800 |
| 2008-08-04 | $11.83 | $13.00 | 89,100 |
| 2008-08-01 | $12.07 | $13.25 | 116,100 |
| 2008-07-31 | $12.28 | $13.49 | 135,300 |
| 2008-07-30 | $12.48 | $13.71 | 872,100 |
| 2008-07-29 | $12.02 | $13.20 | 105,600 |
| 2008-07-28 | $11.80 | $12.96 | 631,500 |
| 2008-07-25 | $12.05 | $13.23 | 875,700 |
| 2008-07-24 | $12.25 | $13.45 | 1,650,300 |
| 2008-07-23 | $12.33 | $13.55 | 153,900 |
| 2008-07-22 | $12.32 | $13.53 | 1,908,900 |
| 2008-07-21 | $12.45 | $13.67 | 96,900 |
| 2008-07-18 | $12.42 | $13.64 | 167,400 |
| 2008-07-17 | $12.55 | $13.78 | 179,400 |
| 2008-07-16 | $12.67 | $13.91 | 758,400 |
| 2008-07-15 | $12.12 | $13.31 | 222,900 |
| 2008-07-14 | $12.53 | $13.77 | 162,000 |
| 2008-07-11 | $12.53 | $13.77 | 202,200 |
| 2008-07-10 | $12.55 | $13.78 | 116,100 |
| 2008-07-09 | $12.63 | $13.88 | 277,500 |
| 2008-07-08 | $12.95 | $14.22 | 164,700 |
| 2008-07-07 | $12.68 | $13.93 | 144,000 |
| 2008-07-03 | $12.58 | $13.82 | 100,500 |
| 2008-07-02 | $12.32 | $13.53 | 73,500 |
| 2008-07-01 | $12.67 | $13.91 | 32,400 |
| 2008-06-30 | $12.97 | $14.24 | 160,800 |
| 2008-06-27 | $13.12 | $14.41 | 141,900 |
| 2008-06-26 | $13.17 | $14.46 | 225,000 |
| 2008-06-25 | $13.38 | $14.70 | 236,100 |
| 2008-06-24 | $13.15 | $14.44 | 280,500 |
| 2008-06-23 | $13.02 | $14.30 | 0 |
| 2008-06-20 | $13.02 | $14.30 | 171,000 |
| 2008-06-19 | $13.35 | $14.66 | 107,100 |
| 2008-06-18 | $13.53 | $14.86 | 268,500 |
| 2008-06-17 | $13.90 | $15.27 | 314,400 |
| 2008-06-16 | $13.91 | $15.28 | 573,600 |
| 2008-06-13 | $13.76 | $15.11 | 165,900 |
| 2008-06-12 | $13.35 | $14.66 | 114,900 |
| 2008-06-11 | $13.59 | $14.92 | 120,600 |
| 2008-06-10 | $13.57 | $14.90 | 160,200 |
| 2008-06-09 | $13.72 | $15.06 | 78,000 |
| 2008-06-06 | $13.67 | $15.01 | 207,900 |
| 2008-06-05 | $14.50 | $15.93 | 825,600 |
| 2008-06-04 | $14.53 | $15.96 | 144,300 |
| 2008-06-03 | $14.08 | $15.47 | 174,300 |
| 2008-06-02 | $14.08 | $15.47 | 128,700 |
| 2008-05-30 | $13.75 | $15.10 | 133,200 |
| 2008-05-29 | $13.66 | $15.01 | 115,500 |
| 2008-05-28 | $13.32 | $14.63 | 90,600 |
| 2008-05-27 | $13.64 | $14.98 | 75,900 |
| 2008-05-23 | $13.73 | $15.08 | 1,086,000 |
| 2008-05-22 | $13.59 | $14.93 | 240,300 |
| 2008-05-21 | $13.73 | $15.08 | 603,600 |
| 2008-05-20 | $13.53 | $14.86 | 194,100 |
| 2008-05-19 | $13.92 | $15.29 | 229,200 |
| 2008-05-16 | $13.80 | $15.16 | 142,200 |
| 2008-05-15 | $13.77 | $15.12 | 191,400 |
| 2008-05-14 | $13.85 | $15.21 | 224,400 |
| 2008-05-13 | $13.99 | $15.36 | 93,600 |
| 2008-05-12 | $14.05 | $15.43 | 111,000 |
| 2008-05-09 | $13.90 | $15.27 | 128,100 |
| 2008-05-08 | $14.23 | $15.63 | 126,000 |
| 2008-05-07 | $13.97 | $15.34 | 181,500 |
| 2008-05-06 | $14.73 | $16.18 | 269,400 |
| 2008-05-05 | $14.56 | $15.99 | 284,100 |
| 2008-05-02 | $14.63 | $16.07 | 4,313,700 |
| 2008-05-01 | $14.18 | $15.58 | 198,300 |
| 2008-04-30 | $14.05 | $15.43 | 266,400 |
| 2008-04-29 | $13.70 | $15.05 | 147,900 |
| 2008-04-28 | $13.77 | $15.12 | 312,000 |
| 2008-04-25 | $13.70 | $15.04 | 149,400 |
| 2008-04-24 | $12.92 | $14.19 | 141,600 |
| 2008-04-23 | $12.85 | $14.12 | 120,000 |
| 2008-04-22 | $12.90 | $14.17 | 193,500 |
| 2008-04-21 | $13.29 | $14.59 | 406,200 |
| 2008-04-18 | $13.45 | $14.77 | 560,400 |
| 2008-04-17 | $12.95 | $14.22 | 156,000 |
| 2008-04-16 | $13.47 | $14.79 | 133,800 |
| 2008-04-15 | $13.33 | $14.64 | 214,500 |
| 2008-04-14 | $12.97 | $14.24 | 216,300 |
| 2008-04-11 | $13.22 | $14.52 | 199,500 |
| 2008-04-10 | $13.53 | $14.86 | 104,100 |
| 2008-04-09 | $13.27 | $14.58 | 140,100 |
| 2008-04-08 | $13.55 | $14.88 | 203,100 |
| 2008-04-07 | $13.87 | $15.24 | 180,900 |
| 2008-04-04 | $14.07 | $15.45 | 213,600 |
| 2008-04-03 | $13.82 | $15.17 | 130,200 |
| 2008-04-02 | $13.26 | $14.56 | 180,000 |
| 2008-04-01 | $13.07 | $14.35 | 99,900 |
| 2008-03-31 | $12.33 | $13.54 | 194,100 |
| 2008-03-28 | $12.07 | $13.26 | 146,700 |
| 2008-03-27 | $12.16 | $13.35 | 147,000 |
| 2008-03-26 | $12.20 | $13.40 | 180,000 |
| 2008-03-25 | $12.19 | $13.28 | 278,100 |
| 2008-03-24 | $12.35 | $13.46 | 207,300 |
| 2008-03-20 | $12.33 | $13.44 | 290,400 |
| 2008-03-19 | $12.08 | $13.16 | 364,500 |
| 2008-03-18 | $13.08 | $14.25 | 359,100 |
| 2008-03-17 | $12.17 | $13.26 | 222,600 |
| 2008-03-14 | $12.15 | $13.23 | 197,700 |
| 2008-03-13 | $12.32 | $13.42 | 180,600 |
| 2008-03-12 | $12.62 | $13.75 | 254,100 |
| 2008-03-11 | $12.88 | $14.04 | 187,800 |
| 2008-03-10 | $12.73 | $13.87 | 249,600 |
| 2008-03-07 | $12.55 | $13.67 | 228,900 |
| 2008-03-06 | $12.58 | $13.71 | 192,000 |
| 2008-03-05 | $12.17 | $13.26 | 97,200 |
| 2008-03-04 | $12.10 | $13.18 | 228,900 |
| 2008-03-03 | $12.33 | $13.44 | 233,400 |
| 2008-02-29 | $12.08 | $13.17 | 170,400 |
| 2008-02-28 | $12.33 | $13.44 | 207,600 |
| 2008-02-27 | $12.86 | $14.01 | 267,300 |
| 2008-02-26 | $12.77 | $13.92 | 206,100 |
| 2008-02-25 | $12.48 | $13.59 | 234,300 |
| 2008-02-22 | $11.42 | $12.44 | 153,000 |
| 2008-02-21 | $11.39 | $12.41 | 242,400 |
| 2008-02-20 | $11.30 | $12.31 | 138,300 |
| 2008-02-19 | $11.52 | $12.55 | 132,900 |
| 2008-02-15 | $12.25 | $13.35 | 168,000 |
| 2008-02-14 | $12.25 | $13.35 | 197,100 |
| 2008-02-13 | $11.95 | $13.02 | 216,600 |
| 2008-02-12 | $11.93 | $13.00 | 136,800 |
| 2008-02-11 | $12.37 | $13.48 | 108,900 |
| 2008-02-08 | $12.37 | $13.48 | 105,000 |
| 2008-02-07 | $12.43 | $13.55 | 90,900 |
| 2008-02-06 | $12.40 | $13.51 | 123,300 |
| 2008-02-05 | $12.96 | $14.12 | 167,100 |
| 2008-02-04 | $13.55 | $14.76 | 210,300 |
| 2008-02-01 | $13.04 | $14.20 | 203,100 |
| 2008-01-31 | $12.65 | $13.78 | 210,000 |
| 2008-01-30 | $12.48 | $13.60 | 134,100 |
| 2008-01-29 | $12.58 | $13.71 | 286,500 |
| 2008-01-28 | $12.09 | $13.18 | 162,900 |
| 2008-01-25 | $11.92 | $12.99 | 192,600 |
| 2008-01-24 | $11.65 | $12.69 | 324,000 |
| 2008-01-23 | $10.85 | $11.83 | 425,700 |
| 2008-01-22 | $10.85 | $11.82 | 340,800 |
| 2008-01-18 | $11.40 | $12.42 | 369,600 |
| 2008-01-17 | $11.72 | $12.77 | 225,000 |
| 2008-01-16 | $11.52 | $12.55 | 204,300 |
| 2008-01-15 | $11.33 | $12.35 | 209,100 |
| 2008-01-14 | $11.85 | $12.91 | 200,100 |
| 2008-01-11 | $11.59 | $12.63 | 273,900 |
| 2008-01-10 | $11.99 | $13.06 | 192,900 |
| 2008-01-09 | $11.95 | $13.02 | 125,400 |
| 2008-01-08 | $11.78 | $12.84 | 134,400 |
| 2008-01-07 | $12.03 | $13.11 | 318,900 |
| 2008-01-04 | $11.22 | $12.22 | 207,000 |
| 2008-01-03 | $11.05 | $12.04 | 234,300 |
| 2008-01-02 | $11.03 | $12.02 | 215,700 |