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 2026-09-04
- 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 | $8.46 | $9.73 | 166,033 | — | — |
| 2008-12-30 | $7.92 | $9.10 | 167,567 | — | — |
| 2008-12-29 | $7.68 | $8.83 | 109,533 | — | — |
| 2008-12-26 | $7.71 | $8.86 | 69,800 | — | — |
| 2008-12-24 | $7.77 | $8.93 | 66,800 | — | — |
| 2008-12-23 | $7.08 | $8.14 | 439,067 | — | — |
| 2008-12-22 | $7.56 | $8.69 | 143,533 | — | — |
| 2008-12-19 | $8.28 | $9.52 | 573,133 | — | — |
| 2008-12-18 | $11.85 | $13.62 | 96,300 | — | — |
| 2008-12-17 | $12.24 | $14.07 | 85,767 | — | — |
| 2008-12-16 | $12.30 | $14.14 | 96,967 | — | — |
| 2008-12-15 | $12.09 | $13.90 | 62,300 | — | — |
| 2008-12-12 | $12.30 | $14.14 | 46,733 | — | — |
| 2008-12-11 | $11.25 | $12.93 | 117,933 | — | — |
| 2008-12-10 | $12.18 | $14.00 | 96,567 | — | — |
| 2008-12-09 | $12.87 | $14.79 | 108,400 | — | — |
| 2008-12-08 | $14.10 | $16.21 | 269,333 | — | — |
| 2008-12-05 | $14.40 | $16.55 | 162,833 | — | — |
| 2008-12-04 | $13.89 | $15.97 | 93,733 | — | — |
| 2008-12-03 | $13.71 | $15.76 | 186,200 | — | — |
| 2008-12-02 | $13.35 | $15.35 | 142,900 | — | — |
| 2008-12-01 | $12.66 | $14.55 | 176,500 | — | — |
| 2008-11-28 | $13.95 | $16.04 | 38,733 | — | — |
| 2008-11-26 | $13.65 | $15.69 | 130,267 | — | — |
| 2008-11-25 | $12.12 | $13.93 | 322,867 | — | — |
| 2008-11-24 | $12.00 | $13.79 | 233,667 | — | — |
| 2008-11-21 | $11.10 | $12.76 | 201,133 | — | — |
| 2008-11-20 | $11.01 | $12.66 | 143,600 | — | — |
| 2008-11-19 | $11.49 | $13.21 | 128,833 | — | — |
| 2008-11-18 | $12.06 | $13.86 | 109,533 | — | — |
| 2008-11-17 | $12.27 | $14.11 | 115,633 | — | — |
| 2008-11-14 | $12.54 | $14.42 | 120,167 | — | — |
| 2008-11-13 | $13.44 | $15.45 | 141,633 | — | — |
| 2008-11-12 | $12.84 | $14.76 | 113,933 | — | — |
| 2008-11-11 | $12.99 | $14.93 | 72,300 | — | — |
| 2008-11-10 | $13.44 | $15.45 | 104,567 | — | — |
| 2008-11-07 | $13.71 | $15.76 | 163,867 | — | — |
| 2008-11-06 | $13.80 | $15.86 | 102,333 | — | — |
| 2008-11-05 | $14.04 | $16.14 | 121,767 | — | — |
| 2008-11-04 | $14.34 | $16.48 | 181,200 | — | — |
| 2008-11-03 | $14.55 | $16.73 | 168,267 | — | — |
| 2008-10-31 | $14.40 | $16.55 | 227,100 | — | — |
| 2008-10-30 | $13.65 | $15.69 | 220,200 | — | — |
| 2008-10-29 | $14.49 | $16.66 | 207,767 | — | — |
| 2008-10-28 | $14.31 | $16.45 | 235,267 | — | — |
| 2008-10-27 | $14.64 | $16.83 | 98,833 | — | — |
| 2008-10-24 | $14.82 | $17.04 | 168,467 | — | — |
| 2008-10-23 | $15.06 | $17.31 | 172,067 | — | — |
| 2008-10-22 | $15.03 | $17.28 | 224,500 | — | — |
| 2008-10-21 | $15.33 | $17.62 | 348,267 | — | — |
| 2008-10-20 | $16.17 | $18.59 | 192,400 | — | — |
| 2008-10-17 | $14.49 | $16.66 | 268,133 | — | — |
| 2008-10-16 | $15.42 | $17.73 | 225,800 | — | — |
| 2008-10-15 | $13.20 | $15.17 | 267,067 | — | — |
| 2008-10-14 | $14.73 | $16.93 | 229,700 | — | — |
| 2008-10-13 | $14.19 | $16.31 | 57,600 | — | — |
| 2008-10-10 | $12.69 | $14.59 | 186,600 | — | — |
| 2008-10-09 | $11.46 | $13.17 | 142,700 | — | — |
| 2008-10-08 | $12.33 | $14.17 | 155,133 | — | — |
| 2008-10-07 | $13.11 | $15.07 | 175,533 | — | — |
| 2008-10-06 | $13.77 | $15.83 | 173,933 | — | — |
| 2008-10-03 | $13.95 | $16.04 | 205,167 | — | — |
| 2008-10-02 | $14.58 | $16.76 | 236,167 | — | — |
| 2008-10-01 | $15.06 | $17.31 | 270,433 | — | — |
| 2008-09-30 | $14.52 | $16.69 | 213,167 | — | — |
| 2008-09-29 | $14.13 | $16.24 | 355,900 | — | — |
| 2008-09-26 | $14.34 | $16.48 | 110,533 | — | — |
| 2008-09-25 | $14.22 | $16.35 | 111,067 | — | — |
| 2008-09-24 | $14.07 | $16.17 | 143,267 | — | — |
| 2008-09-23 | $14.34 | $16.48 | 134,100 | — | — |
| 2008-09-22 | $14.16 | $16.28 | 151,267 | — | — |
| 2008-09-19 | $14.82 | $17.04 | 372,900 | — | — |
| 2008-09-18 | $13.44 | $15.45 | 278,767 | — | — |
| 2008-09-17 | $13.35 | $15.35 | 156,200 | — | — |
| 2008-09-16 | $13.83 | $15.90 | 198,933 | — | — |
| 2008-09-15 | $13.47 | $15.48 | 106,700 | — | — |
| 2008-09-12 | $14.07 | $16.17 | 112,667 | — | — |
| 2008-09-11 | $14.07 | $16.17 | 140,267 | — | — |
| 2008-09-10 | $13.74 | $15.79 | 304,233 | — | — |
| 2008-09-09 | $13.35 | $15.35 | 337,500 | — | — |
| 2008-09-08 | $13.20 | $15.17 | 191,833 | — | — |
| 2008-09-05 | $12.57 | $14.45 | 158,100 | — | — |
| 2008-09-04 | $12.03 | $13.83 | 115,033 | — | — |
| 2008-09-03 | $12.39 | $14.24 | 142,667 | — | — |
| 2008-09-02 | $12.00 | $13.79 | 176,000 | — | — |
| 2008-08-29 | $11.97 | $13.76 | 124,067 | — | — |
| 2008-08-28 | $12.36 | $14.21 | 282,000 | — | — |
| 2008-08-27 | $11.64 | $13.38 | 114,500 | — | — |
| 2008-08-26 | $11.61 | $13.35 | 128,133 | — | — |
| 2008-08-25 | $11.40 | $13.10 | 96,767 | — | — |
| 2008-08-22 | $11.58 | $13.31 | 82,933 | — | — |
| 2008-08-21 | $11.10 | $12.76 | 163,800 | — | — |
| 2008-08-20 | $11.46 | $13.17 | 106,667 | — | — |
| 2008-08-19 | $11.46 | $13.17 | 64,200 | — | — |
| 2008-08-18 | $11.55 | $13.28 | 118,567 | — | — |
| 2008-08-15 | $10.98 | $12.62 | 115,367 | — | — |
| 2008-08-14 | $11.55 | $13.28 | 190,167 | — | — |
| 2008-08-13 | $11.25 | $12.93 | 262,533 | — | — |
| 2008-08-12 | $10.71 | $12.31 | 166,800 | — | — |
| 2008-08-11 | $10.44 | $12.00 | 175,333 | — | — |
| 2008-08-08 | $9.90 | $11.38 | 260,200 | — | — |
| 2008-08-07 | $10.20 | $11.73 | 177,433 | — | — |
| 2008-08-06 | $10.11 | $11.62 | 151,167 | — | — |
| 2008-08-05 | $10.38 | $11.93 | 156,000 | — | — |
| 2008-08-04 | $9.81 | $11.28 | 90,700 | — | — |
| 2008-08-01 | $9.57 | $11.00 | 43,000 | — | — |
| 2008-07-31 | $9.51 | $10.93 | 173,433 | — | — |
| 2008-07-30 | $9.12 | $10.48 | 170,000 | — | — |
| 2008-07-29 | $8.61 | $9.90 | 666,767 | — | — |
| 2008-07-28 | $8.37 | $9.62 | 37,667 | — | — |
| 2008-07-25 | $8.88 | $10.21 | 92,867 | — | — |
| 2008-07-24 | $8.76 | $10.07 | 54,633 | — | — |
| 2008-07-23 | $8.91 | $10.24 | 90,067 | — | — |
| 2008-07-22 | $8.67 | $9.97 | 95,667 | — | — |
| 2008-07-21 | $8.52 | $9.79 | 14,467 | — | — |
| 2008-07-18 | $8.55 | $9.83 | 35,800 | — | — |
| 2008-07-17 | $8.67 | $9.97 | 57,867 | — | — |
| 2008-07-16 | $8.67 | $9.97 | 66,967 | — | — |
| 2008-07-15 | $8.67 | $9.97 | 93,667 | — | — |
| 2008-07-14 | $7.62 | $8.76 | 85,867 | — | — |
| 2008-07-11 | $8.43 | $9.69 | 30,433 | — | — |
| 2008-07-10 | $8.43 | $9.69 | 33,067 | — | — |
| 2008-07-09 | $8.49 | $9.76 | 61,900 | — | — |
| 2008-07-08 | $8.31 | $9.55 | 47,533 | — | — |
| 2008-07-07 | $7.77 | $8.93 | 35,233 | — | — |
| 2008-07-03 | $7.71 | $8.86 | 28,300 | — | — |
| 2008-07-02 | $7.26 | $8.35 | 47,633 | — | — |
| 2008-07-01 | $7.56 | $8.69 | 31,300 | — | — |
| 2008-06-30 | $7.56 | $8.69 | 60,533 | — | — |
| 2008-06-27 | $7.59 | $8.73 | 840,667 | — | — |
| 2008-06-26 | $7.71 | $8.86 | 33,833 | — | — |
| 2008-06-25 | $8.04 | $9.24 | 77,900 | — | — |
| 2008-06-24 | $7.56 | $8.69 | 42,067 | — | — |
| 2008-06-23 | $7.80 | $8.97 | 36,000 | — | — |
| 2008-06-20 | $8.70 | $10.00 | 30,200 | — | — |
| 2008-06-19 | $8.91 | $10.24 | 17,333 | — | — |
| 2008-06-18 | $9.00 | $10.35 | 19,467 | — | — |
| 2008-06-17 | $8.94 | $10.28 | 17,100 | — | — |
| 2008-06-16 | $9.06 | $10.41 | 45,700 | — | — |
| 2008-06-13 | $8.91 | $10.24 | 34,100 | — | — |
| 2008-06-12 | $8.91 | $10.24 | 55,667 | — | — |
| 2008-06-11 | $8.85 | $10.17 | 26,167 | — | — |
| 2008-06-10 | $8.76 | $10.07 | 19,733 | — | — |
| 2008-06-09 | $8.58 | $9.86 | 33,300 | — | — |
| 2008-06-06 | $8.85 | $10.17 | 97,333 | — | — |
| 2008-06-05 | $8.94 | $10.28 | 69,067 | — | — |
| 2008-06-04 | $9.00 | $10.35 | 29,800 | — | — |
| 2008-06-03 | $8.97 | $10.31 | 29,700 | — | — |
| 2008-06-02 | $8.79 | $10.10 | 18,533 | — | — |
| 2008-05-30 | $8.97 | $10.31 | 95,167 | — | — |
| 2008-05-29 | $9.09 | $10.45 | 36,333 | — | — |
| 2008-05-28 | $9.00 | $10.35 | 87,667 | — | — |
| 2008-05-27 | $8.79 | $10.10 | 57,833 | — | — |
| 2008-05-23 | $8.94 | $10.28 | 22,833 | — | — |
| 2008-05-22 | $8.85 | $10.17 | 51,800 | — | — |
| 2008-05-21 | $8.85 | $10.17 | 39,633 | — | — |
| 2008-05-20 | $8.97 | $10.31 | 36,700 | — | — |
| 2008-05-19 | $9.00 | $10.35 | 39,933 | — | — |
| 2008-05-16 | $9.00 | $10.35 | 54,933 | — | — |
| 2008-05-15 | $8.97 | $10.31 | 54,467 | — | — |
| 2008-05-14 | $8.94 | $10.28 | 47,333 | — | — |
| 2008-05-13 | $9.00 | $10.35 | 67,500 | — | — |
| 2008-05-12 | $8.76 | $10.07 | 42,967 | — | — |
| 2008-05-09 | $8.61 | $9.90 | 36,467 | — | — |
| 2008-05-08 | $8.55 | $9.83 | 143,867 | — | — |
| 2008-05-07 | $8.55 | $9.83 | 32,033 | — | — |
| 2008-05-06 | $8.91 | $10.24 | 39,567 | — | — |
| 2008-05-05 | $9.00 | $10.35 | 29,100 | — | — |
| 2008-05-02 | $9.00 | $10.35 | 77,233 | — | — |
| 2008-05-01 | $8.70 | $10.00 | 40,300 | — | — |
| 2008-04-30 | $8.97 | $10.31 | 57,767 | — | — |
| 2008-04-29 | $8.43 | $9.69 | 42,367 | — | — |
| 2008-04-28 | $8.61 | $9.90 | 45,067 | — | — |
| 2008-04-25 | $8.25 | $9.48 | 35,500 | — | — |
| 2008-04-24 | $8.25 | $9.48 | 25,233 | — | — |
| 2008-04-23 | $8.13 | $9.35 | 69,867 | — | — |
| 2008-04-22 | $8.07 | $9.28 | 55,800 | — | — |
| 2008-04-21 | $8.28 | $9.52 | 24,367 | — | — |
| 2008-04-18 | $8.31 | $9.55 | 27,867 | — | — |
| 2008-04-17 | $7.89 | $9.07 | 50,133 | — | — |
| 2008-04-16 | $7.38 | $8.48 | 91,367 | — | — |
| 2008-04-15 | $7.71 | $8.86 | 26,933 | — | — |
| 2008-04-14 | $8.19 | $9.41 | 29,833 | — | — |
| 2008-04-11 | $8.55 | $9.83 | 20,600 | — | — |
| 2008-04-10 | $8.55 | $9.83 | 38,567 | — | — |
| 2008-04-09 | $8.43 | $9.69 | 20,667 | — | — |
| 2008-04-08 | $8.52 | $9.79 | 30,400 | — | — |
| 2008-04-07 | $8.46 | $9.73 | 12,967 | — | — |
| 2008-04-04 | $8.49 | $9.76 | 22,900 | — | — |
| 2008-04-03 | $8.49 | $9.76 | 21,100 | — | — |
| 2008-04-02 | $8.40 | $9.66 | 38,067 | — | — |
| 2008-04-01 | $8.58 | $9.86 | 71,567 | — | — |
| 2008-03-31 | $8.67 | $9.97 | 45,300 | — | — |
| 2008-03-28 | $8.55 | $9.83 | 29,200 | — | — |
| 2008-03-27 | $8.40 | $9.66 | 175,933 | — | — |
| 2008-03-26 | $8.22 | $9.45 | 18,400 | — | — |
| 2008-03-25 | $8.40 | $9.66 | 37,033 | — | — |
| 2008-03-24 | $8.40 | $9.66 | 31,600 | — | — |
| 2008-03-20 | $8.40 | $9.66 | 17,667 | — | — |
| 2008-03-19 | $8.31 | $9.55 | 48,733 | — | — |
| 2008-03-18 | $8.61 | $9.90 | 33,967 | — | — |
| 2008-03-17 | $8.43 | $9.69 | 74,867 | — | — |
| 2008-03-14 | $8.46 | $9.73 | 23,967 | — | — |
| 2008-03-13 | $8.46 | $9.73 | 19,100 | — | — |
| 2008-03-12 | $8.37 | $9.62 | 24,333 | — | — |
| 2008-03-11 | $8.28 | $9.52 | 39,433 | — | — |
| 2008-03-10 | $8.31 | $9.55 | 45,000 | — | — |
| 2008-03-07 | $8.40 | $9.66 | 26,633 | — | — |
| 2008-03-06 | $8.37 | $9.62 | 32,700 | — | — |
| 2008-03-05 | $8.52 | $9.79 | 26,167 | — | — |
| 2008-03-04 | $8.52 | $9.79 | 31,967 | — | — |
| 2008-03-03 | $8.64 | $9.93 | 18,133 | — | — |
| 2008-02-29 | $8.52 | $9.79 | 42,267 | — | — |
| 2008-02-28 | $8.52 | $9.79 | 63,100 | — | — |
| 2008-02-27 | $8.61 | $9.90 | 73,533 | — | — |
| 2008-02-26 | $8.40 | $9.66 | 40,567 | — | — |
| 2008-02-25 | $8.37 | $9.62 | 40,367 | — | — |
| 2008-02-22 | $7.59 | $8.73 | 31,167 | — | — |
| 2008-02-21 | $7.95 | $9.14 | 58,033 | — | — |
| 2008-02-20 | $7.83 | $9.00 | 28,867 | — | — |
| 2008-02-19 | $7.74 | $8.90 | 61,167 | — | — |
| 2008-02-15 | $7.44 | $8.55 | 123,433 | — | — |
| 2008-02-14 | $6.72 | $7.72 | 99,033 | — | — |
| 2008-02-13 | $6.75 | $7.76 | 143,133 | — | — |
| 2008-02-12 | $6.78 | $7.79 | 57,167 | — | — |
| 2008-02-11 | $6.63 | $7.62 | 46,333 | — | — |
| 2008-02-08 | $6.54 | $7.52 | 49,233 | — | — |
| 2008-02-07 | $6.69 | $7.69 | 47,733 | — | — |
| 2008-02-06 | $6.87 | $7.90 | 302,100 | — | — |
| 2008-02-05 | $6.72 | $7.72 | 44,767 | — | — |
| 2008-02-04 | $7.32 | $8.41 | 31,433 | — | — |
| 2008-02-01 | $6.93 | $7.97 | 64,600 | — | — |
| 2008-01-31 | $7.02 | $8.07 | 166,633 | — | — |
| 2008-01-30 | $6.96 | $8.00 | 50,567 | — | — |
| 2008-01-29 | $7.05 | $8.10 | 48,900 | — | — |
| 2008-01-28 | $6.54 | $7.52 | 47,033 | — | — |
| 2008-01-25 | $6.51 | $7.48 | 22,000 | — | — |
| 2008-01-24 | $6.48 | $7.45 | 17,500 | — | — |
| 2008-01-23 | $6.33 | $7.28 | 47,600 | — | — |
| 2008-01-22 | $6.45 | $7.41 | 40,800 | — | — |
| 2008-01-18 | $6.42 | $7.38 | 72,100 | — | — |
| 2008-01-17 | $6.27 | $7.21 | 30,900 | — | — |
| 2008-01-16 | $6.42 | $7.38 | 23,967 | — | — |
| 2008-01-15 | $6.33 | $7.28 | 17,000 | — | — |
| 2008-01-14 | $6.33 | $7.28 | 8,800 | — | — |
| 2008-01-11 | $6.30 | $7.24 | 23,733 | — | — |
| 2008-01-10 | $6.48 | $7.45 | 86,133 | — | — |
| 2008-01-09 | $5.94 | $6.83 | 142,800 | — | — |
| 2008-01-08 | $6.33 | $7.28 | 49,433 | — | — |
| 2008-01-07 | $6.78 | $7.79 | 27,333 | — | — |
| 2008-01-04 | $6.99 | $8.04 | 38,500 | — | — |
| 2008-01-03 | $7.17 | $8.24 | 68,900 | — | — |
| 2008-01-02 | $7.32 | $8.41 | 17,633 | — | — |