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
- 1985-02-20 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 | $5.95 | $19.69 | 31,200 | — | — |
| 2008-12-30 | $5.44 | $18.00 | 40,600 | — | — |
| 2008-12-29 | $5.39 | $17.84 | 108,000 | — | — |
| 2008-12-26 | $5.47 | $18.10 | 136,800 | — | — |
| 2008-12-24 | $5.29 | $17.51 | 8,600 | — | — |
| 2008-12-23 | $5.15 | $17.04 | 18,200 | — | — |
| 2008-12-22 | $5.33 | $17.64 | 8,100 | — | — |
| 2008-12-19 | $5.20 | $17.21 | 48,200 | — | — |
| 2008-12-18 | $5.75 | $19.03 | 8,000 | — | — |
| 2008-12-17 | $5.72 | $18.93 | 2,900 | — | — |
| 2008-12-16 | $5.83 | $19.29 | 17,700 | — | — |
| 2008-12-15 | $5.85 | $19.36 | 7,400 | — | — |
| 2008-12-12 | $5.86 | $19.39 | 10,300 | — | — |
| 2008-12-11 | $5.59 | $18.50 | 15,500 | — | — |
| 2008-12-10 | $6.00 | $19.86 | 18,500 | — | — |
| 2008-12-09 | $5.95 | $19.69 | 17,800 | — | — |
| 2008-12-08 | $5.50 | $18.20 | 12,500 | — | — |
| 2008-12-05 | $5.30 | $17.54 | 8,700 | — | — |
| 2008-12-04 | $5.60 | $18.53 | 900 | — | — |
| 2008-12-03 | $5.55 | $18.37 | 3,300 | — | — |
| 2008-12-02 | $5.48 | $18.14 | 10,200 | — | — |
| 2008-12-01 | $5.50 | $18.20 | 10,500 | — | — |
| 2008-11-28 | $5.70 | $18.86 | 1,500 | — | — |
| 2008-11-26 | $5.59 | $18.50 | 9,800 | — | — |
| 2008-11-25 | $5.66 | $18.73 | 4,800 | — | — |
| 2008-11-24 | $5.71 | $18.90 | 4,300 | — | — |
| 2008-11-21 | $5.50 | $18.20 | 20,900 | — | — |
| 2008-11-20 | $5.45 | $18.04 | 14,800 | — | — |
| 2008-11-19 | $5.90 | $19.53 | 7,600 | — | — |
| 2008-11-18 | $5.95 | $19.69 | 10,500 | — | — |
| 2008-11-17 | $6.00 | $19.86 | 28,700 | — | — |
| 2008-11-14 | $6.00 | $19.86 | 7,000 | — | — |
| 2008-11-13 | $6.01 | $19.89 | 6,100 | — | — |
| 2008-11-12 | $6.14 | $19.72 | 1,400 | — | — |
| 2008-11-11 | $6.05 | $19.44 | 1,300 | — | — |
| 2008-11-10 | $6.11 | $19.63 | 10,800 | — | — |
| 2008-11-07 | $6.12 | $19.66 | 8,700 | — | — |
| 2008-11-06 | $6.25 | $20.08 | 2,500 | — | — |
| 2008-11-05 | $6.45 | $20.72 | 19,600 | — | — |
| 2008-11-04 | $6.45 | $20.72 | 4,700 | — | — |
| 2008-11-03 | $6.22 | $19.98 | 11,700 | — | — |
| 2008-10-31 | $5.95 | $19.11 | 19,700 | — | — |
| 2008-10-30 | $5.67 | $18.21 | 10,800 | — | — |
| 2008-10-29 | $5.65 | $18.15 | 4,800 | — | — |
| 2008-10-28 | $5.78 | $18.57 | 8,400 | — | — |
| 2008-10-27 | $5.68 | $18.25 | 11,100 | — | — |
| 2008-10-24 | $5.80 | $18.63 | 17,100 | — | — |
| 2008-10-23 | $6.13 | $19.69 | 15,300 | — | — |
| 2008-10-22 | $6.50 | $20.88 | 7,800 | — | — |
| 2008-10-21 | $6.64 | $21.33 | 4,900 | — | — |
| 2008-10-20 | $6.54 | $21.01 | 5,100 | — | — |
| 2008-10-17 | $6.50 | $20.88 | 11,600 | — | — |
| 2008-10-16 | $6.21 | $19.95 | 8,400 | — | — |
| 2008-10-15 | $6.25 | $20.08 | 2,200 | — | — |
| 2008-10-14 | $6.40 | $20.56 | 12,300 | — | — |
| 2008-10-13 | $6.19 | $19.89 | 24,200 | — | — |
| 2008-10-10 | $5.90 | $18.95 | 31,600 | — | — |
| 2008-10-09 | $6.41 | $20.59 | 11,100 | — | — |
| 2008-10-08 | $6.76 | $21.72 | 12,200 | — | — |
| 2008-10-07 | $6.97 | $22.39 | 9,800 | — | — |
| 2008-10-06 | $6.90 | $22.17 | 9,000 | — | — |
| 2008-10-03 | $7.15 | $22.97 | 6,200 | — | — |
| 2008-10-02 | $7.15 | $22.97 | 11,600 | — | — |
| 2008-10-01 | $7.10 | $22.81 | 15,700 | — | — |
| 2008-09-30 | $6.95 | $22.33 | 30,300 | — | — |
| 2008-09-29 | $7.20 | $23.13 | 16,700 | — | — |
| 2008-09-26 | $7.48 | $24.03 | 7,800 | — | — |
| 2008-09-25 | $7.55 | $24.25 | 27,000 | — | — |
| 2008-09-24 | $7.70 | $24.74 | 13,100 | — | — |
| 2008-09-23 | $7.65 | $24.58 | 4,700 | — | — |
| 2008-09-22 | $7.70 | $24.74 | 10,400 | — | — |
| 2008-09-19 | $7.70 | $24.74 | 17,400 | — | — |
| 2008-09-18 | $7.63 | $24.51 | 12,100 | — | — |
| 2008-09-17 | $7.60 | $24.42 | 6,300 | — | — |
| 2008-09-16 | $7.70 | $24.74 | 21,200 | — | — |
| 2008-09-15 | $7.75 | $24.90 | 13,300 | — | — |
| 2008-09-12 | $7.96 | $25.57 | 8,600 | — | — |
| 2008-09-11 | $8.04 | $25.83 | 27,200 | — | — |
| 2008-09-10 | $8.47 | $27.21 | 5,800 | — | — |
| 2008-09-09 | $8.38 | $26.92 | 5,600 | — | — |
| 2008-09-08 | $8.29 | $26.63 | 7,200 | — | — |
| 2008-09-05 | $8.33 | $26.76 | 1,500 | — | — |
| 2008-09-04 | $8.39 | $26.95 | 2,300 | — | — |
| 2008-09-03 | $8.45 | $27.15 | 7,200 | — | — |
| 2008-09-02 | $8.38 | $26.92 | 1,900 | — | — |
| 2008-08-29 | $8.40 | $26.99 | 3,000 | — | — |
| 2008-08-28 | $8.45 | $27.15 | 5,000 | — | — |
| 2008-08-27 | $8.40 | $26.99 | 1,800 | — | — |
| 2008-08-26 | $8.43 | $27.08 | 7,000 | — | — |
| 2008-08-25 | $8.30 | $26.66 | 3,100 | — | — |
| 2008-08-22 | $8.32 | $26.73 | 20,100 | — | — |
| 2008-08-21 | $8.00 | $25.70 | 3,400 | — | — |
| 2008-08-20 | $7.95 | $25.54 | 7,500 | — | — |
| 2008-08-19 | $8.12 | $26.09 | 14,400 | — | — |
| 2008-08-18 | $7.83 | $25.15 | 1,900 | — | — |
| 2008-08-15 | $7.81 | $25.09 | 5,000 | — | — |
| 2008-08-14 | $7.80 | $25.06 | 2,600 | — | — |
| 2008-08-13 | $7.75 | $24.90 | 7,900 | — | — |
| 2008-08-12 | $7.85 | $24.64 | 5,700 | — | — |
| 2008-08-11 | $7.84 | $24.61 | 7,500 | — | — |
| 2008-08-08 | $7.70 | $24.17 | 10,700 | — | — |
| 2008-08-07 | $7.70 | $24.17 | 31,800 | — | — |
| 2008-08-06 | $7.95 | $24.95 | 16,400 | — | — |
| 2008-08-05 | $8.12 | $25.49 | 8,800 | — | — |
| 2008-08-04 | $8.01 | $25.14 | 4,200 | — | — |
| 2008-08-01 | $8.09 | $25.39 | 9,800 | — | — |
| 2008-07-31 | $8.13 | $25.52 | 18,700 | — | — |
| 2008-07-30 | $7.90 | $24.80 | 15,000 | — | — |
| 2008-07-29 | $7.71 | $24.20 | 25,000 | — | — |
| 2008-07-28 | $7.66 | $24.04 | 9,500 | — | — |
| 2008-07-25 | $7.64 | $23.98 | 12,300 | — | — |
| 2008-07-24 | $7.62 | $23.92 | 14,100 | — | — |
| 2008-07-23 | $7.76 | $24.36 | 14,300 | — | — |
| 2008-07-22 | $7.63 | $23.95 | 17,900 | — | — |
| 2008-07-21 | $7.75 | $24.33 | 2,400 | — | — |
| 2008-07-18 | $7.76 | $24.36 | 8,200 | — | — |
| 2008-07-17 | $8.00 | $25.11 | 8,100 | — | — |
| 2008-07-16 | $7.94 | $24.92 | 5,400 | — | — |
| 2008-07-15 | $7.86 | $24.67 | 12,300 | — | — |
| 2008-07-14 | $8.01 | $25.14 | 6,700 | — | — |
| 2008-07-11 | $8.12 | $25.49 | 3,400 | — | — |
| 2008-07-10 | $8.16 | $25.61 | 8,600 | — | — |
| 2008-07-09 | $8.18 | $25.68 | 7,100 | — | — |
| 2008-07-08 | $8.34 | $26.18 | 11,900 | — | — |
| 2008-07-07 | $8.40 | $26.37 | 3,100 | — | — |
| 2008-07-03 | $8.42 | $26.43 | 13,100 | — | — |
| 2008-07-02 | $8.45 | $26.52 | 7,700 | — | — |
| 2008-07-01 | $8.53 | $26.77 | 17,900 | — | — |
| 2008-06-30 | $8.75 | $27.47 | 13,700 | — | — |
| 2008-06-27 | $8.63 | $27.09 | 13,800 | — | — |
| 2008-06-26 | $8.55 | $26.84 | 12,800 | — | — |
| 2008-06-25 | $8.59 | $26.96 | 11,900 | — | — |
| 2008-06-24 | $8.62 | $27.06 | 8,500 | — | — |
| 2008-06-23 | $8.60 | $26.99 | 10,000 | — | — |
| 2008-06-20 | $8.75 | $27.47 | 16,100 | — | — |
| 2008-06-19 | $8.80 | $27.62 | 29,300 | — | — |
| 2008-06-18 | $8.75 | $27.47 | 36,800 | — | — |
| 2008-06-17 | $8.70 | $27.31 | 46,800 | — | — |
| 2008-06-16 | $8.74 | $27.43 | 19,600 | — | — |
| 2008-06-13 | $8.68 | $27.25 | 28,500 | — | — |
| 2008-06-12 | $8.60 | $26.99 | 15,800 | — | — |
| 2008-06-11 | $8.85 | $27.21 | 15,100 | — | — |
| 2008-06-10 | $8.86 | $27.24 | 14,500 | — | — |
| 2008-06-09 | $8.78 | $27.00 | 11,100 | — | — |
| 2008-06-06 | $8.88 | $27.31 | 9,900 | — | — |
| 2008-06-05 | $8.94 | $27.49 | 11,600 | — | — |
| 2008-06-04 | $8.96 | $27.55 | 18,900 | — | — |
| 2008-06-03 | $9.06 | $27.86 | 20,600 | — | — |
| 2008-06-02 | $9.03 | $27.77 | 10,000 | — | — |
| 2008-05-30 | $9.08 | $27.92 | 33,900 | — | — |
| 2008-05-29 | $8.95 | $27.52 | 60,000 | — | — |
| 2008-05-28 | $9.04 | $27.80 | 34,700 | — | — |
| 2008-05-27 | $9.01 | $27.71 | 15,000 | — | — |
| 2008-05-23 | $9.07 | $27.89 | 22,500 | — | — |
| 2008-05-22 | $9.07 | $27.89 | 41,800 | — | — |
| 2008-05-21 | $9.07 | $27.89 | 50,900 | — | — |
| 2008-05-20 | $9.06 | $27.86 | 24,800 | — | — |
| 2008-05-19 | $9.03 | $27.77 | 25,400 | — | — |
| 2008-05-16 | $8.95 | $27.52 | 26,300 | — | — |
| 2008-05-15 | $8.64 | $26.57 | 40,000 | — | — |
| 2008-05-14 | $8.55 | $26.29 | 32,400 | — | — |
| 2008-05-13 | $8.35 | $25.68 | 86,400 | — | — |
| 2008-05-12 | $8.61 | $26.48 | 99,100 | — | — |
| 2008-05-09 | $9.75 | $29.98 | 19,200 | — | — |
| 2008-05-08 | $9.95 | $30.60 | 6,300 | — | — |
| 2008-05-07 | $9.97 | $30.66 | 15,600 | — | — |
| 2008-05-06 | $9.99 | $30.72 | 3,700 | — | — |
| 2008-05-05 | $9.99 | $30.72 | 10,200 | — | — |
| 2008-05-02 | $9.94 | $30.57 | 1,800 | — | — |
| 2008-05-01 | $10.08 | $31.00 | 3,000 | — | — |
| 2008-04-30 | $10.05 | $30.90 | 9,600 | — | — |
| 2008-04-29 | $9.92 | $30.50 | 7,100 | — | — |
| 2008-04-28 | $10.09 | $31.03 | 10,400 | — | — |
| 2008-04-25 | $10.11 | $31.09 | 3,200 | — | — |
| 2008-04-24 | $10.10 | $31.06 | 2,100 | — | — |
| 2008-04-23 | $10.20 | $31.37 | 27,700 | — | — |
| 2008-04-22 | $9.90 | $30.44 | 8,700 | — | — |
| 2008-04-21 | $10.00 | $30.75 | 6,700 | — | — |
| 2008-04-18 | $10.14 | $31.18 | 10,100 | — | — |
| 2008-04-17 | $10.02 | $30.81 | 25,400 | — | — |
| 2008-04-16 | $9.85 | $30.29 | 11,700 | — | — |
| 2008-04-15 | $9.85 | $30.29 | 13,700 | — | — |
| 2008-04-14 | $9.73 | $29.92 | 10,600 | — | — |
| 2008-04-11 | $9.84 | $30.26 | 8,800 | — | — |
| 2008-04-10 | $9.89 | $30.41 | 12,200 | — | — |
| 2008-04-09 | $9.85 | $30.29 | 4,900 | — | — |
| 2008-04-08 | $9.84 | $30.26 | 6,900 | — | — |
| 2008-04-07 | $9.76 | $30.01 | 15,200 | — | — |
| 2008-04-04 | $9.81 | $30.17 | 9,000 | — | — |
| 2008-04-03 | $9.89 | $30.41 | 400 | — | — |
| 2008-04-02 | $9.96 | $30.63 | 12,800 | — | — |
| 2008-04-01 | $9.92 | $30.50 | 8,800 | — | — |
| 2008-03-31 | $9.88 | $30.38 | 2,800 | — | — |
| 2008-03-28 | $9.90 | $30.44 | 7,100 | — | — |
| 2008-03-27 | $9.84 | $30.26 | 7,900 | — | — |
| 2008-03-26 | $9.84 | $30.26 | 11,100 | — | — |
| 2008-03-25 | $9.95 | $30.60 | 22,900 | — | — |
| 2008-03-24 | $10.08 | $31.00 | 27,200 | — | — |
| 2008-03-20 | $10.12 | $31.12 | 1,800 | — | — |
| 2008-03-19 | $10.14 | $31.18 | 6,300 | — | — |
| 2008-03-18 | $10.10 | $31.06 | 13,900 | — | — |
| 2008-03-17 | $10.05 | $30.90 | 10,500 | — | — |
| 2008-03-14 | $9.90 | $30.44 | 40,100 | — | — |
| 2008-03-13 | $10.17 | $31.27 | 14,600 | — | — |
| 2008-03-12 | $10.55 | $32.44 | 16,400 | — | — |
| 2008-03-11 | $10.88 | $33.46 | 4,600 | — | — |
| 2008-03-10 | $10.95 | $33.67 | 9,200 | — | — |
| 2008-03-07 | $11.01 | $33.86 | 6,500 | — | — |
| 2008-03-06 | $11.04 | $33.95 | 9,500 | — | — |
| 2008-03-05 | $11.17 | $34.35 | 5,300 | — | — |
| 2008-03-04 | $11.17 | $34.35 | 4,400 | — | — |
| 2008-03-03 | $11.16 | $34.32 | 3,300 | — | — |
| 2008-02-29 | $11.31 | $34.78 | 6,700 | — | — |
| 2008-02-28 | $11.18 | $34.38 | 11,100 | — | — |
| 2008-02-27 | $11.16 | $34.32 | 7,200 | — | — |
| 2008-02-26 | $11.15 | $34.29 | 9,000 | — | — |
| 2008-02-25 | $11.19 | $34.41 | 9,200 | — | — |
| 2008-02-22 | $11.19 | $34.41 | 15,500 | — | — |
| 2008-02-21 | $11.24 | $34.56 | 18,100 | — | — |
| 2008-02-20 | $11.16 | $34.32 | 17,100 | — | — |
| 2008-02-19 | $11.26 | $34.62 | 3,300 | — | — |
| 2008-02-15 | $11.35 | $34.90 | 11,200 | — | — |
| 2008-02-14 | $11.30 | $34.75 | 14,600 | — | — |
| 2008-02-13 | $11.38 | $34.99 | 8,300 | — | — |
| 2008-02-12 | $11.63 | $34.99 | 5,400 | — | — |
| 2008-02-11 | $11.45 | $34.45 | 7,700 | — | — |
| 2008-02-08 | $11.42 | $34.36 | 9,000 | — | — |
| 2008-02-07 | $11.33 | $34.09 | 8,500 | — | — |
| 2008-02-06 | $11.47 | $34.51 | 6,000 | — | — |
| 2008-02-05 | $11.63 | $34.99 | 11,700 | — | — |
| 2008-02-04 | $11.56 | $34.78 | 14,700 | — | — |
| 2008-02-01 | $11.59 | $34.87 | 10,700 | — | — |
| 2008-01-31 | $11.40 | $34.30 | 800 | — | — |
| 2008-01-30 | $11.43 | $34.39 | 9,000 | — | — |
| 2008-01-29 | $11.31 | $34.03 | 4,100 | — | — |
| 2008-01-28 | $11.27 | $33.91 | 6,100 | — | — |
| 2008-01-25 | $11.25 | $33.85 | 6,000 | — | — |
| 2008-01-24 | $11.21 | $33.73 | 6,700 | — | — |
| 2008-01-23 | $11.15 | $33.55 | 15,400 | — | — |
| 2008-01-22 | $11.04 | $33.22 | 18,400 | — | — |
| 2008-01-18 | $11.34 | $34.12 | 6,500 | — | — |
| 2008-01-17 | $11.38 | $34.24 | 5,300 | — | — |
| 2008-01-16 | $11.28 | $33.94 | 5,700 | — | — |
| 2008-01-15 | $11.25 | $33.85 | 18,200 | — | — |
| 2008-01-14 | $11.57 | $34.81 | 11,500 | — | — |
| 2008-01-11 | $11.63 | $34.99 | 5,300 | — | — |
| 2008-01-10 | $11.52 | $34.66 | 9,200 | — | — |
| 2008-01-09 | $11.59 | $34.87 | 4,800 | — | — |
| 2008-01-08 | $11.79 | $35.48 | 3,300 | — | — |
| 2008-01-07 | $11.57 | $34.81 | 5,500 | — | — |
| 2008-01-04 | $11.61 | $34.93 | 7,200 | — | — |
| 2008-01-03 | $11.50 | $34.60 | 20,100 | — | — |
| 2008-01-02 | $11.71 | $35.23 | 10,700 | — | — |