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 | $9.20 | $13.70 | 1,000 | — | — |
| 2008-12-30 | $9.43 | $14.04 | 9,000 | — | — |
| 2008-12-29 | $9.10 | $13.55 | 1,600 | — | — |
| 2008-12-26 | $9.06 | $13.49 | 0 | — | — |
| 2008-12-24 | $9.06 | $13.49 | 500 | — | — |
| 2008-12-23 | $8.81 | $13.12 | 1,900 | — | — |
| 2008-12-22 | $8.81 | $13.12 | 2,900 | — | — |
| 2008-12-19 | $8.80 | $13.10 | 1,400 | — | — |
| 2008-12-18 | $8.70 | $12.95 | 3,800 | — | — |
| 2008-12-17 | $8.95 | $13.32 | 17,000 | — | — |
| 2008-12-16 | $8.97 | $13.35 | 9,900 | — | — |
| 2008-12-15 | $8.52 | $12.68 | 100 | — | — |
| 2008-12-12 | $8.68 | $12.92 | 2,300 | — | — |
| 2008-12-11 | $8.72 | $12.98 | 0 | — | — |
| 2008-12-10 | $8.72 | $12.57 | 1,800 | — | — |
| 2008-12-09 | $8.99 | $12.95 | 1,800 | — | — |
| 2008-12-08 | $8.84 | $12.74 | 2,900 | — | — |
| 2008-12-05 | $8.85 | $12.75 | 2,800 | — | — |
| 2008-12-04 | $8.95 | $12.90 | 200 | — | — |
| 2008-12-03 | $9.05 | $13.04 | 200 | — | — |
| 2008-12-02 | $8.90 | $12.82 | 300 | — | — |
| 2008-12-01 | $8.69 | $12.52 | 1,800 | — | — |
| 2008-11-28 | $8.13 | $11.72 | 1,800 | — | — |
| 2008-11-26 | $8.39 | $12.09 | 3,300 | — | — |
| 2008-11-25 | $8.74 | $12.59 | 200 | — | — |
| 2008-11-24 | $8.65 | $12.46 | 1,600 | — | — |
| 2008-11-21 | $8.90 | $12.82 | 800 | — | — |
| 2008-11-20 | $7.60 | $10.95 | 6,400 | — | — |
| 2008-11-19 | $8.70 | $12.54 | 1,900 | — | — |
| 2008-11-18 | $8.99 | $12.95 | 1,000 | — | — |
| 2008-11-17 | $8.60 | $12.39 | 0 | — | — |
| 2008-11-14 | $8.60 | $12.39 | 1,600 | — | — |
| 2008-11-13 | $8.65 | $12.46 | 6,000 | — | — |
| 2008-11-12 | $8.65 | $12.46 | 1,600 | — | — |
| 2008-11-11 | $8.99 | $12.95 | 700 | — | — |
| 2008-11-10 | $9.09 | $13.10 | 2,600 | — | — |
| 2008-11-07 | $8.99 | $12.95 | 0 | — | — |
| 2008-11-06 | $8.99 | $12.95 | 1,200 | — | — |
| 2008-11-05 | $9.24 | $13.31 | 600 | — | — |
| 2008-11-04 | $9.25 | $13.33 | 900 | — | — |
| 2008-11-03 | $8.90 | $12.82 | 2,600 | — | — |
| 2008-10-31 | $9.02 | $13.00 | 300 | — | — |
| 2008-10-30 | $9.08 | $13.08 | 1,900 | — | — |
| 2008-10-29 | $8.85 | $12.75 | 1,600 | — | — |
| 2008-10-28 | $8.77 | $12.64 | 200 | — | — |
| 2008-10-27 | $8.93 | $12.87 | 700 | — | — |
| 2008-10-24 | $8.46 | $12.19 | 100 | — | — |
| 2008-10-23 | $8.86 | $12.77 | 100 | — | — |
| 2008-10-22 | $8.80 | $12.68 | 700 | — | — |
| 2008-10-21 | $9.38 | $13.52 | 8,900 | — | — |
| 2008-10-20 | $9.25 | $13.33 | 0 | — | — |
| 2008-10-17 | $9.25 | $13.33 | 3,900 | — | — |
| 2008-10-16 | $9.49 | $13.67 | 500 | — | — |
| 2008-10-15 | $9.52 | $13.72 | 4,800 | — | — |
| 2008-10-14 | $9.80 | $14.12 | 500 | — | — |
| 2008-10-13 | $9.88 | $14.24 | 4,300 | — | — |
| 2008-10-10 | $9.04 | $13.03 | 12,400 | — | — |
| 2008-10-09 | $9.40 | $13.55 | 9,700 | — | — |
| 2008-10-08 | $9.76 | $14.06 | 9,000 | — | — |
| 2008-10-07 | $9.81 | $14.14 | 5,900 | — | — |
| 2008-10-06 | $9.76 | $14.06 | 15,000 | — | — |
| 2008-10-03 | $10.13 | $14.60 | 10,100 | — | — |
| 2008-10-02 | $10.44 | $15.04 | 6,200 | — | — |
| 2008-10-01 | $10.30 | $14.84 | 6,200 | — | — |
| 2008-09-30 | $10.31 | $14.86 | 1,500 | — | — |
| 2008-09-29 | $10.14 | $14.61 | 7,000 | — | — |
| 2008-09-26 | $10.27 | $14.80 | 8,600 | — | — |
| 2008-09-25 | $10.54 | $15.19 | 5,300 | — | — |
| 2008-09-24 | $10.80 | $15.56 | 7,800 | — | — |
| 2008-09-23 | $10.20 | $14.70 | 3,800 | — | — |
| 2008-09-22 | $10.43 | $15.03 | 5,100 | — | — |
| 2008-09-19 | $10.30 | $14.84 | 2,300 | — | — |
| 2008-09-18 | $10.35 | $14.91 | 7,500 | — | — |
| 2008-09-17 | $10.55 | $15.20 | 8,400 | — | — |
| 2008-09-16 | $10.60 | $15.27 | 14,100 | — | — |
| 2008-09-15 | $10.95 | $15.78 | 9,000 | — | — |
| 2008-09-12 | $11.16 | $16.08 | 0 | — | — |
| 2008-09-11 | $11.16 | $16.08 | 1,300 | — | — |
| 2008-09-10 | $11.29 | $16.27 | 10,000 | — | — |
| 2008-09-09 | $10.85 | $15.63 | 9,100 | — | — |
| 2008-09-08 | $10.35 | $14.91 | 1,000 | — | — |
| 2008-09-05 | $10.53 | $15.17 | 1,200 | — | — |
| 2008-09-04 | $10.61 | $15.29 | 900 | — | — |
| 2008-09-03 | $10.41 | $15.00 | 0 | — | — |
| 2008-09-02 | $10.41 | $15.00 | 0 | — | — |
| 2008-08-29 | $10.41 | $15.00 | 1,400 | — | — |
| 2008-08-28 | $10.20 | $14.70 | 1,200 | — | — |
| 2008-08-27 | $10.20 | $14.70 | 4,400 | — | — |
| 2008-08-26 | $10.20 | $14.70 | 7,200 | — | — |
| 2008-08-25 | $10.00 | $14.41 | 6,200 | — | — |
| 2008-08-22 | $10.05 | $14.48 | 9,300 | — | — |
| 2008-08-21 | $10.30 | $14.84 | 1,600 | — | — |
| 2008-08-20 | $10.11 | $14.57 | 10,000 | — | — |
| 2008-08-19 | $10.75 | $15.49 | 300 | — | — |
| 2008-08-18 | $11.20 | $16.14 | 4,900 | — | — |
| 2008-08-15 | $10.94 | $15.76 | 1,600 | — | — |
| 2008-08-14 | $11.10 | $15.99 | 5,200 | — | — |
| 2008-08-13 | $10.94 | $15.76 | 2,200 | — | — |
| 2008-08-12 | $11.20 | $16.14 | 3,900 | — | — |
| 2008-08-11 | $10.76 | $15.50 | 1,400 | — | — |
| 2008-08-08 | $11.00 | $15.85 | 800 | — | — |
| 2008-08-07 | $11.00 | $15.85 | 2,500 | — | — |
| 2008-08-06 | $11.25 | $16.21 | 800 | — | — |
| 2008-08-05 | $10.39 | $14.97 | 200 | — | — |
| 2008-08-04 | $10.50 | $15.13 | 0 | — | — |
| 2008-08-01 | $10.50 | $15.13 | 2,600 | — | — |
| 2008-07-31 | $10.15 | $14.63 | 1,100 | — | — |
| 2008-07-30 | $10.65 | $15.35 | 2,100 | — | — |
| 2008-07-29 | $10.20 | $14.70 | 2,500 | — | — |
| 2008-07-28 | $10.65 | $15.35 | 1,400 | — | — |
| 2008-07-25 | $10.80 | $15.56 | 1,100 | — | — |
| 2008-07-24 | $10.21 | $14.71 | 5,100 | — | — |
| 2008-07-23 | $11.35 | $16.35 | 500 | — | — |
| 2008-07-22 | $11.35 | $16.35 | 500 | — | — |
| 2008-07-21 | $11.70 | $16.86 | 400 | — | — |
| 2008-07-18 | $11.70 | $16.86 | 200 | — | — |
| 2008-07-17 | $11.70 | $16.86 | 500 | — | — |
| 2008-07-16 | $11.70 | $16.86 | 300 | — | — |
| 2008-07-15 | $11.50 | $16.57 | 0 | — | — |
| 2008-07-14 | $11.50 | $16.57 | 3,700 | — | — |
| 2008-07-11 | $11.65 | $16.79 | 3,200 | — | — |
| 2008-07-10 | $11.65 | $16.79 | 1,600 | — | — |
| 2008-07-09 | $11.29 | $16.27 | 0 | — | — |
| 2008-07-08 | $11.29 | $16.27 | 700 | — | — |
| 2008-07-07 | $12.04 | $17.35 | 2,300 | — | — |
| 2008-07-03 | $12.15 | $17.51 | 2,200 | — | — |
| 2008-07-02 | $12.00 | $17.29 | 4,100 | — | — |
| 2008-07-01 | $11.75 | $16.93 | 600 | — | — |
| 2008-06-30 | $11.65 | $16.79 | 1,000 | — | — |
| 2008-06-27 | $11.80 | $17.00 | 1,300 | — | — |
| 2008-06-26 | $12.00 | $17.29 | 2,600 | — | — |
| 2008-06-25 | $11.87 | $17.10 | 4,400 | — | — |
| 2008-06-24 | $10.85 | $15.63 | 800 | — | — |
| 2008-06-23 | $11.01 | $15.86 | 1,600 | — | — |
| 2008-06-20 | $11.30 | $16.28 | 800 | — | — |
| 2008-06-19 | $11.50 | $16.57 | 10,100 | — | — |
| 2008-06-18 | $11.50 | $16.57 | 1,400 | — | — |
| 2008-06-17 | $11.56 | $16.66 | 2,600 | — | — |
| 2008-06-16 | $11.20 | $16.14 | 9,900 | — | — |
| 2008-06-13 | $11.20 | $16.14 | 2,100 | — | — |
| 2008-06-12 | $10.90 | $15.71 | 1,400 | — | — |
| 2008-06-11 | $11.20 | $16.14 | 1,200 | — | — |
| 2008-06-10 | $10.65 | $15.35 | 300 | — | — |
| 2008-06-09 | $10.55 | $15.20 | 2,100 | — | — |
| 2008-06-06 | $10.91 | $15.72 | 6,400 | — | — |
| 2008-06-05 | $11.25 | $16.21 | 800 | — | — |
| 2008-06-04 | $11.25 | $16.21 | 1,100 | — | — |
| 2008-06-03 | $11.05 | $15.92 | 7,000 | — | — |
| 2008-06-02 | $11.41 | $16.44 | 3,400 | — | — |
| 2008-05-30 | $11.30 | $16.28 | 1,400 | — | — |
| 2008-05-29 | $11.20 | $16.14 | 20,800 | — | — |
| 2008-05-28 | $12.75 | $17.98 | 13,000 | — | — |
| 2008-05-27 | $11.95 | $16.85 | 900 | — | — |
| 2008-05-23 | $11.78 | $16.62 | 0 | — | — |
| 2008-05-22 | $11.78 | $16.62 | 9,200 | — | — |
| 2008-05-21 | $11.22 | $15.83 | 4,600 | — | — |
| 2008-05-20 | $11.10 | $15.66 | 3,700 | — | — |
| 2008-05-19 | $11.65 | $16.43 | 1,900 | — | — |
| 2008-05-16 | $11.35 | $16.01 | 5,800 | — | — |
| 2008-05-15 | $11.90 | $16.78 | 1,700 | — | — |
| 2008-05-14 | $11.50 | $16.22 | 1,800 | — | — |
| 2008-05-13 | $11.56 | $16.30 | 4,100 | — | — |
| 2008-05-12 | $11.75 | $16.57 | 900 | — | — |
| 2008-05-09 | $12.12 | $17.09 | 1,500 | — | — |
| 2008-05-08 | $12.35 | $17.42 | 3,100 | — | — |
| 2008-05-07 | $12.05 | $17.00 | 2,400 | — | — |
| 2008-05-06 | $11.89 | $16.77 | 5,600 | — | — |
| 2008-05-05 | $11.88 | $16.76 | 5,000 | — | — |
| 2008-05-02 | $11.15 | $15.73 | 2,200 | — | — |
| 2008-05-01 | $11.05 | $15.59 | 800 | — | — |
| 2008-04-30 | $11.22 | $15.83 | 2,400 | — | — |
| 2008-04-29 | $10.85 | $15.30 | 500 | — | — |
| 2008-04-28 | $10.85 | $15.30 | 3,100 | — | — |
| 2008-04-25 | $11.60 | $16.36 | 0 | — | — |
| 2008-04-24 | $11.60 | $16.36 | 0 | — | — |
| 2008-04-23 | $11.60 | $16.36 | 400 | — | — |
| 2008-04-22 | $11.85 | $16.71 | 2,500 | — | — |
| 2008-04-21 | $11.80 | $16.64 | 3,800 | — | — |
| 2008-04-18 | $11.75 | $16.57 | 14,400 | — | — |
| 2008-04-17 | $12.07 | $17.02 | 4,700 | — | — |
| 2008-04-16 | $11.65 | $16.43 | 13,000 | — | — |
| 2008-04-15 | $10.95 | $15.44 | 8,400 | — | — |
| 2008-04-14 | $10.30 | $14.53 | 7,900 | — | — |
| 2008-04-11 | $10.10 | $14.25 | 3,100 | — | — |
| 2008-04-10 | $10.75 | $15.16 | 1,300 | — | — |
| 2008-04-09 | $10.74 | $15.15 | 800 | — | — |
| 2008-04-08 | $10.70 | $15.09 | 300 | — | — |
| 2008-04-07 | $10.67 | $15.05 | 3,900 | — | — |
| 2008-04-04 | $10.08 | $14.22 | 0 | — | — |
| 2008-04-03 | $10.08 | $14.22 | 8,200 | — | — |
| 2008-04-02 | $10.49 | $14.80 | 600 | — | — |
| 2008-04-01 | $10.08 | $14.22 | 0 | — | — |
| 2008-03-31 | $10.08 | $14.22 | 2,600 | — | — |
| 2008-03-28 | $10.20 | $14.39 | 7,600 | — | — |
| 2008-03-27 | $10.20 | $14.39 | 1,000 | — | — |
| 2008-03-26 | $10.20 | $14.39 | 6,300 | — | — |
| 2008-03-25 | $9.92 | $13.99 | 6,700 | — | — |
| 2008-03-24 | $10.10 | $14.25 | 3,900 | — | — |
| 2008-03-20 | $10.12 | $14.27 | 3,200 | — | — |
| 2008-03-19 | $10.05 | $14.17 | 7,800 | — | — |
| 2008-03-18 | $10.10 | $14.25 | 1,300 | — | — |
| 2008-03-17 | $10.05 | $14.17 | 800 | — | — |
| 2008-03-14 | $10.15 | $14.32 | 2,600 | — | — |
| 2008-03-13 | $10.26 | $14.47 | 1,300 | — | — |
| 2008-03-12 | $10.26 | $14.47 | 31,500 | — | — |
| 2008-03-11 | $10.15 | $14.32 | 10,600 | — | — |
| 2008-03-10 | $10.43 | $14.71 | 9,600 | — | — |
| 2008-03-07 | $10.24 | $14.44 | 8,000 | — | — |
| 2008-03-06 | $10.70 | $15.09 | 4,300 | — | — |
| 2008-03-05 | $10.15 | $14.32 | 0 | — | — |
| 2008-03-04 | $10.15 | $14.32 | 600 | — | — |
| 2008-03-03 | $10.30 | $14.53 | 2,300 | — | — |
| 2008-02-29 | $10.25 | $14.46 | 700 | — | — |
| 2008-02-28 | $10.20 | $14.39 | 6,100 | — | — |
| 2008-02-27 | $10.12 | $14.27 | 2,800 | — | — |
| 2008-02-26 | $10.20 | $14.39 | 200 | — | — |
| 2008-02-25 | $10.35 | $14.60 | 2,900 | — | — |
| 2008-02-22 | $10.20 | $14.39 | 2,100 | — | — |
| 2008-02-21 | $10.45 | $14.74 | 800 | — | — |
| 2008-02-20 | $10.25 | $14.46 | 1,700 | — | — |
| 2008-02-19 | $10.30 | $14.53 | 1,800 | — | — |
| 2008-02-15 | $10.15 | $14.32 | 1,600 | — | — |
| 2008-02-14 | $10.30 | $14.53 | 0 | — | — |
| 2008-02-13 | $10.30 | $14.53 | 1,100 | — | — |
| 2008-02-12 | $10.30 | $14.53 | 3,500 | — | — |
| 2008-02-11 | $10.35 | $14.60 | 1,700 | — | — |
| 2008-02-08 | $10.15 | $14.32 | 800 | — | — |
| 2008-02-07 | $10.02 | $14.13 | 5,200 | — | — |
| 2008-02-06 | $10.45 | $14.74 | 500 | — | — |
| 2008-02-05 | $10.25 | $14.46 | 300 | — | — |
| 2008-02-04 | $10.49 | $14.80 | 3,100 | — | — |
| 2008-02-01 | $10.15 | $14.32 | 1,200 | — | — |
| 2008-01-31 | $10.27 | $14.49 | 12,600 | — | — |
| 2008-01-30 | $10.02 | $14.13 | 3,900 | — | — |
| 2008-01-29 | $10.25 | $14.46 | 8,700 | — | — |
| 2008-01-28 | $10.15 | $14.32 | 7,700 | — | — |
| 2008-01-25 | $10.15 | $14.32 | 0 | — | — |
| 2008-01-24 | $10.15 | $14.32 | 2,300 | — | — |
| 2008-01-23 | $10.30 | $14.53 | 4,800 | — | — |
| 2008-01-22 | $9.97 | $14.06 | 7,100 | — | — |
| 2008-01-18 | $10.10 | $14.25 | 13,300 | — | — |
| 2008-01-17 | $10.01 | $14.12 | 2,100 | — | — |
| 2008-01-16 | $10.17 | $14.34 | 13,300 | — | — |
| 2008-01-15 | $10.25 | $14.46 | 1,000 | — | — |
| 2008-01-14 | $10.50 | $14.81 | 3,700 | — | — |
| 2008-01-11 | $10.15 | $14.32 | 6,200 | — | — |
| 2008-01-10 | $10.28 | $14.50 | 2,100 | — | — |
| 2008-01-09 | $10.10 | $14.25 | 8,200 | — | — |
| 2008-01-08 | $10.50 | $14.81 | 16,800 | — | — |
| 2008-01-07 | $10.75 | $15.16 | 15,300 | — | — |
| 2008-01-04 | $10.90 | $15.37 | 20,500 | — | — |
| 2008-01-03 | $10.38 | $14.64 | 1,700 | — | — |
| 2008-01-02 | $10.50 | $14.81 | 8,000 | — | — |