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
- 1984-02-15 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 | $5.83 | $5.83 | 226,300 |
| 2008-12-30 | $5.85 | $5.85 | 169,900 |
| 2008-12-29 | $5.74 | $5.74 | 149,200 |
| 2008-12-26 | $5.79 | $5.79 | 84,500 |
| 2008-12-24 | $5.82 | $5.82 | 61,700 |
| 2008-12-23 | $5.79 | $5.79 | 147,100 |
| 2008-12-22 | $5.97 | $5.97 | 351,400 |
| 2008-12-19 | $5.91 | $5.91 | 519,600 |
| 2008-12-18 | $6.07 | $6.07 | 260,700 |
| 2008-12-17 | $6.16 | $6.16 | 293,600 |
| 2008-12-16 | $5.93 | $5.93 | 425,200 |
| 2008-12-15 | $5.75 | $5.75 | 364,400 |
| 2008-12-12 | $5.85 | $5.85 | 400,700 |
| 2008-12-11 | $5.76 | $5.76 | 486,800 |
| 2008-12-10 | $6.17 | $6.17 | 1,447,600 |
| 2008-12-09 | $5.71 | $5.71 | 462,700 |
| 2008-12-08 | $5.77 | $5.77 | 569,700 |
| 2008-12-05 | $6.04 | $6.04 | 681,900 |
| 2008-12-04 | $5.66 | $5.66 | 1,412,500 |
| 2008-12-03 | $4.83 | $4.83 | 377,800 |
| 2008-12-02 | $4.59 | $4.59 | 447,500 |
| 2008-12-01 | $4.73 | $4.73 | 414,200 |
| 2008-11-28 | $4.91 | $4.91 | 97,100 |
| 2008-11-26 | $5.03 | $5.03 | 348,500 |
| 2008-11-25 | $4.84 | $4.84 | 781,800 |
| 2008-11-24 | $4.59 | $4.59 | 349,300 |
| 2008-11-21 | $4.64 | $4.64 | 681,100 |
| 2008-11-20 | $4.30 | $4.30 | 1,072,600 |
| 2008-11-19 | $4.05 | $4.05 | 1,376,400 |
| 2008-11-18 | $3.61 | $3.61 | 1,006,100 |
| 2008-11-17 | $3.91 | $3.91 | 570,000 |
| 2008-11-14 | $3.82 | $3.82 | 625,000 |
| 2008-11-13 | $3.60 | $3.60 | 525,600 |
| 2008-11-12 | $3.01 | $3.01 | 968,500 |
| 2008-11-11 | $3.57 | $3.57 | 1,811,900 |
| 2008-11-10 | $3.83 | $3.83 | 602,300 |
| 2008-11-07 | $4.29 | $4.29 | 339,700 |
| 2008-11-06 | $4.32 | $4.32 | 461,700 |
| 2008-11-05 | $4.82 | $4.82 | 527,600 |
| 2008-11-04 | $4.92 | $4.92 | 328,000 |
| 2008-11-03 | $4.84 | $4.84 | 606,900 |
| 2008-10-31 | $4.97 | $4.97 | 487,500 |
| 2008-10-30 | $4.97 | $4.97 | 352,200 |
| 2008-10-29 | $4.67 | $4.67 | 424,300 |
| 2008-10-28 | $4.36 | $4.36 | 641,800 |
| 2008-10-27 | $4.38 | $4.38 | 317,700 |
| 2008-10-24 | $4.87 | $4.87 | 272,600 |
| 2008-10-23 | $5.09 | $5.09 | 331,000 |
| 2008-10-22 | $5.29 | $5.29 | 662,900 |
| 2008-10-21 | $5.53 | $5.53 | 415,200 |
| 2008-10-20 | $5.36 | $5.36 | 324,400 |
| 2008-10-17 | $5.09 | $5.09 | 580,700 |
| 2008-10-16 | $4.74 | $4.74 | 535,400 |
| 2008-10-15 | $4.88 | $4.88 | 577,400 |
| 2008-10-14 | $4.94 | $4.94 | 505,300 |
| 2008-10-13 | $5.25 | $5.25 | 484,600 |
| 2008-10-10 | $4.52 | $4.52 | 938,400 |
| 2008-10-09 | $4.66 | $4.66 | 758,900 |
| 2008-10-08 | $5.21 | $5.21 | 759,500 |
| 2008-10-07 | $5.38 | $5.38 | 560,200 |
| 2008-10-06 | $5.92 | $5.92 | 669,600 |
| 2008-10-03 | $6.42 | $6.42 | 315,400 |
| 2008-10-02 | $6.88 | $6.88 | 335,700 |
| 2008-10-01 | $7.25 | $7.25 | 256,400 |
| 2008-09-30 | $7.38 | $7.38 | 412,100 |
| 2008-09-29 | $7.70 | $7.70 | 357,900 |
| 2008-09-26 | $7.84 | $7.84 | 524,200 |
| 2008-09-25 | $7.64 | $7.64 | 529,300 |
| 2008-09-24 | $7.52 | $7.52 | 359,100 |
| 2008-09-23 | $7.65 | $7.65 | 371,500 |
| 2008-09-22 | $7.83 | $7.83 | 351,100 |
| 2008-09-19 | $7.83 | $7.83 | 865,500 |
| 2008-09-18 | $7.76 | $7.76 | 1,357,500 |
| 2008-09-17 | $7.57 | $7.57 | 509,300 |
| 2008-09-16 | $8.61 | $8.61 | 466,300 |
| 2008-09-15 | $8.31 | $8.31 | 343,900 |
| 2008-09-12 | $8.81 | $8.81 | 314,600 |
| 2008-09-11 | $8.82 | $8.82 | 497,600 |
| 2008-09-10 | $8.71 | $8.71 | 1,289,000 |
| 2008-09-09 | $8.34 | $8.34 | 354,000 |
| 2008-09-08 | $8.77 | $8.77 | 223,500 |
| 2008-09-05 | $8.53 | $8.53 | 251,800 |
| 2008-09-04 | $8.71 | $8.71 | 200,000 |
| 2008-09-03 | $8.91 | $8.91 | 255,300 |
| 2008-09-02 | $8.98 | $8.98 | 170,100 |
| 2008-08-29 | $9.05 | $9.05 | 193,900 |
| 2008-08-28 | $9.14 | $9.14 | 367,500 |
| 2008-08-27 | $9.18 | $9.18 | 1,043,400 |
| 2008-08-26 | $9.11 | $9.11 | 526,400 |
| 2008-08-25 | $8.72 | $8.72 | 307,500 |
| 2008-08-22 | $9.24 | $9.24 | 163,000 |
| 2008-08-21 | $9.04 | $9.04 | 283,800 |
| 2008-08-20 | $9.15 | $9.15 | 300,400 |
| 2008-08-19 | $9.14 | $9.14 | 483,800 |
| 2008-08-18 | $9.07 | $9.07 | 954,800 |
| 2008-08-15 | $9.12 | $9.12 | 533,500 |
| 2008-08-14 | $9.19 | $9.19 | 458,600 |
| 2008-08-13 | $9.05 | $9.05 | 1,413,000 |
| 2008-08-12 | $8.86 | $8.86 | 655,500 |
| 2008-08-11 | $8.84 | $8.84 | 2,094,500 |
| 2008-08-08 | $8.76 | $8.76 | 433,500 |
| 2008-08-07 | $8.45 | $8.45 | 570,800 |
| 2008-08-06 | $8.75 | $8.75 | 476,600 |
| 2008-08-05 | $8.29 | $8.29 | 777,300 |
| 2008-08-04 | $8.39 | $8.39 | 485,000 |
| 2008-08-01 | $8.49 | $8.49 | 283,100 |
| 2008-07-31 | $8.17 | $8.17 | 419,800 |
| 2008-07-30 | $8.29 | $8.29 | 561,800 |
| 2008-07-29 | $8.08 | $8.08 | 406,700 |
| 2008-07-28 | $8.11 | $8.11 | 840,300 |
| 2008-07-25 | $7.56 | $7.56 | 383,800 |
| 2008-07-24 | $7.63 | $7.63 | 1,269,600 |
| 2008-07-23 | $7.76 | $7.76 | 276,900 |
| 2008-07-22 | $7.98 | $7.98 | 551,600 |
| 2008-07-21 | $7.50 | $7.50 | 268,000 |
| 2008-07-18 | $7.40 | $7.40 | 258,000 |
| 2008-07-17 | $7.42 | $7.42 | 310,900 |
| 2008-07-16 | $7.37 | $7.37 | 372,600 |
| 2008-07-15 | $7.20 | $7.20 | 431,800 |
| 2008-07-14 | $7.16 | $7.16 | 309,400 |
| 2008-07-11 | $7.24 | $7.24 | 336,600 |
| 2008-07-10 | $7.28 | $7.28 | 380,500 |
| 2008-07-09 | $7.22 | $7.22 | 229,100 |
| 2008-07-08 | $7.47 | $7.47 | 367,000 |
| 2008-07-07 | $7.33 | $7.33 | 284,800 |
| 2008-07-03 | $7.44 | $7.44 | 155,800 |
| 2008-07-02 | $7.36 | $7.36 | 540,800 |
| 2008-07-01 | $7.20 | $7.20 | 766,500 |
| 2008-06-30 | $7.12 | $7.12 | 1,497,000 |
| 2008-06-27 | $7.31 | $7.31 | 980,100 |
| 2008-06-26 | $7.60 | $7.60 | 312,600 |
| 2008-06-25 | $7.73 | $7.73 | 283,700 |
| 2008-06-24 | $7.65 | $7.65 | 195,200 |
| 2008-06-23 | $7.74 | $7.74 | 211,700 |
| 2008-06-20 | $7.79 | $7.79 | 424,300 |
| 2008-06-19 | $7.88 | $7.88 | 434,400 |
| 2008-06-18 | $7.80 | $7.80 | 509,300 |
| 2008-06-17 | $7.96 | $7.96 | 147,700 |
| 2008-06-16 | $8.00 | $8.00 | 131,800 |
| 2008-06-13 | $8.01 | $8.01 | 129,300 |
| 2008-06-12 | $7.96 | $7.96 | 186,600 |
| 2008-06-11 | $7.90 | $7.90 | 243,600 |
| 2008-06-10 | $8.04 | $8.04 | 450,800 |
| 2008-06-09 | $8.02 | $8.02 | 559,300 |
| 2008-06-06 | $8.31 | $8.31 | 298,900 |
| 2008-06-05 | $8.73 | $8.73 | 516,200 |
| 2008-06-04 | $8.50 | $8.50 | 465,700 |
| 2008-06-03 | $8.43 | $8.43 | 418,100 |
| 2008-06-02 | $8.85 | $8.85 | 305,300 |
| 2008-05-30 | $8.80 | $8.80 | 332,000 |
| 2008-05-29 | $8.79 | $8.79 | 311,600 |
| 2008-05-28 | $8.79 | $8.79 | 243,700 |
| 2008-05-27 | $8.90 | $8.90 | 284,900 |
| 2008-05-23 | $8.82 | $8.82 | 288,600 |
| 2008-05-22 | $8.99 | $8.99 | 313,900 |
| 2008-05-21 | $8.88 | $8.88 | 516,500 |
| 2008-05-20 | $8.85 | $8.85 | 803,400 |
| 2008-05-19 | $8.75 | $8.75 | 489,300 |
| 2008-05-16 | $8.75 | $8.75 | 479,000 |
| 2008-05-15 | $8.91 | $8.91 | 643,200 |
| 2008-05-14 | $8.97 | $8.97 | 366,800 |
| 2008-05-13 | $9.31 | $9.31 | 372,200 |
| 2008-05-12 | $9.45 | $9.45 | 306,800 |
| 2008-05-09 | $9.47 | $9.47 | 691,300 |
| 2008-05-08 | $9.32 | $9.32 | 909,400 |
| 2008-05-07 | $9.26 | $9.26 | 4,110,800 |
| 2008-05-06 | $9.17 | $9.17 | 931,600 |
| 2008-05-05 | $9.37 | $9.37 | 232,800 |
| 2008-05-02 | $9.37 | $9.37 | 400,200 |
| 2008-05-01 | $9.15 | $9.15 | 629,700 |
| 2008-04-30 | $8.72 | $8.72 | 185,300 |
| 2008-04-29 | $8.93 | $8.93 | 253,700 |
| 2008-04-28 | $9.27 | $9.27 | 152,800 |
| 2008-04-25 | $9.15 | $9.15 | 224,900 |
| 2008-04-24 | $8.99 | $8.99 | 240,600 |
| 2008-04-23 | $9.01 | $9.01 | 243,900 |
| 2008-04-22 | $9.19 | $9.19 | 625,500 |
| 2008-04-21 | $9.10 | $9.10 | 225,900 |
| 2008-04-18 | $9.02 | $9.02 | 497,200 |
| 2008-04-17 | $8.95 | $8.95 | 538,100 |
| 2008-04-16 | $9.19 | $9.19 | 326,400 |
| 2008-04-15 | $8.86 | $8.86 | 340,000 |
| 2008-04-14 | $9.06 | $9.06 | 830,000 |
| 2008-04-11 | $9.18 | $9.18 | 538,500 |
| 2008-04-10 | $9.12 | $9.12 | 559,800 |
| 2008-04-09 | $9.17 | $9.17 | 333,800 |
| 2008-04-08 | $9.40 | $9.40 | 186,500 |
| 2008-04-07 | $9.31 | $9.31 | 425,000 |
| 2008-04-04 | $9.42 | $9.42 | 160,800 |
| 2008-04-03 | $9.40 | $9.40 | 216,300 |
| 2008-04-02 | $9.42 | $9.42 | 262,100 |
| 2008-04-01 | $9.40 | $9.40 | 476,600 |
| 2008-03-31 | $9.21 | $9.21 | 340,300 |
| 2008-03-28 | $9.25 | $9.25 | 492,700 |
| 2008-03-27 | $9.12 | $9.12 | 779,100 |
| 2008-03-26 | $9.14 | $9.14 | 768,600 |
| 2008-03-25 | $8.70 | $8.70 | 437,800 |
| 2008-03-24 | $8.86 | $8.86 | 780,000 |
| 2008-03-20 | $8.60 | $8.60 | 823,100 |
| 2008-03-19 | $8.51 | $8.51 | 664,000 |
| 2008-03-18 | $8.75 | $8.75 | 634,800 |
| 2008-03-17 | $8.56 | $8.56 | 394,800 |
| 2008-03-14 | $8.66 | $8.66 | 1,886,000 |
| 2008-03-13 | $8.50 | $8.50 | 522,500 |
| 2008-03-12 | $8.21 | $8.21 | 318,300 |
| 2008-03-11 | $8.35 | $8.35 | 661,600 |
| 2008-03-10 | $8.37 | $8.37 | 639,600 |
| 2008-03-07 | $8.55 | $8.55 | 607,300 |
| 2008-03-06 | $8.51 | $8.51 | 432,500 |
| 2008-03-05 | $8.67 | $8.67 | 441,300 |
| 2008-03-04 | $8.80 | $8.80 | 699,400 |
| 2008-03-03 | $8.89 | $8.89 | 371,300 |
| 2008-02-29 | $8.59 | $8.59 | 349,300 |
| 2008-02-28 | $8.57 | $8.57 | 1,174,600 |
| 2008-02-27 | $8.60 | $8.60 | 3,899,200 |
| 2008-02-26 | $8.41 | $8.41 | 680,500 |
| 2008-02-25 | $8.43 | $8.43 | 578,300 |
| 2008-02-22 | $8.29 | $8.29 | 705,600 |
| 2008-02-21 | $8.26 | $8.26 | 370,400 |
| 2008-02-20 | $8.47 | $8.47 | 555,600 |
| 2008-02-19 | $8.44 | $8.44 | 2,106,900 |
| 2008-02-15 | $8.56 | $8.56 | 583,800 |
| 2008-02-14 | $8.90 | $8.90 | 726,400 |
| 2008-02-13 | $8.76 | $8.76 | 320,900 |
| 2008-02-12 | $8.56 | $8.56 | 632,800 |
| 2008-02-11 | $8.40 | $8.40 | 435,000 |
| 2008-02-08 | $8.16 | $8.16 | 515,500 |
| 2008-02-07 | $8.52 | $8.52 | 569,800 |
| 2008-02-06 | $8.65 | $8.65 | 618,000 |
| 2008-02-05 | $8.45 | $8.45 | 457,400 |
| 2008-02-04 | $8.64 | $8.64 | 526,500 |
| 2008-02-01 | $8.52 | $8.52 | 678,500 |
| 2008-01-31 | $8.37 | $8.37 | 808,700 |
| 2008-01-30 | $8.43 | $8.43 | 1,485,100 |
| 2008-01-29 | $8.42 | $8.42 | 872,700 |
| 2008-01-28 | $8.91 | $8.91 | 1,291,100 |
| 2008-01-25 | $8.81 | $8.81 | 388,500 |
| 2008-01-24 | $8.79 | $8.79 | 651,500 |
| 2008-01-23 | $8.72 | $8.72 | 807,300 |
| 2008-01-22 | $9.01 | $9.01 | 448,400 |
| 2008-01-18 | $9.16 | $9.16 | 518,400 |
| 2008-01-17 | $9.32 | $9.32 | 864,700 |
| 2008-01-16 | $9.41 | $9.41 | 1,316,800 |
| 2008-01-15 | $9.10 | $9.10 | 293,000 |
| 2008-01-14 | $9.30 | $9.30 | 505,400 |
| 2008-01-11 | $9.03 | $9.03 | 338,800 |
| 2008-01-10 | $9.21 | $9.21 | 385,100 |
| 2008-01-09 | $9.15 | $9.15 | 791,600 |
| 2008-01-08 | $8.90 | $8.90 | 1,128,200 |
| 2008-01-07 | $8.99 | $8.99 | 813,700 |
| 2008-01-04 | $9.11 | $9.11 | 1,595,100 |
| 2008-01-03 | $9.10 | $9.10 | 683,100 |
| 2008-01-02 | $9.37 | $9.37 | 984,600 |