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
- 2008-01-29 to 2026-09-03
- 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 | $5.09 | $5.09 | 4,400 | — | — |
| 2008-12-30 | $5.29 | $5.29 | 106,500 | — | — |
| 2008-12-29 | $4.80 | $4.80 | 23,400 | — | — |
| 2008-12-26 | $4.76 | $4.76 | 1,400 | — | — |
| 2008-12-24 | $4.70 | $4.70 | 5,000 | — | — |
| 2008-12-23 | $4.76 | $4.76 | 6,500 | — | — |
| 2008-12-22 | $4.82 | $4.82 | 6,700 | — | — |
| 2008-12-19 | $5.12 | $5.12 | 19,300 | — | — |
| 2008-12-18 | $5.27 | $5.27 | 14,300 | — | — |
| 2008-12-17 | $5.10 | $5.10 | 38,600 | — | — |
| 2008-12-16 | $5.22 | $5.22 | 33,300 | — | — |
| 2008-12-15 | $5.14 | $5.14 | 23,800 | — | — |
| 2008-12-12 | $5.50 | $5.50 | 41,500 | — | — |
| 2008-12-11 | $5.50 | $5.50 | 23,900 | — | — |
| 2008-12-10 | $5.49 | $5.49 | 19,200 | — | — |
| 2008-12-09 | $5.48 | $5.48 | 48,500 | — | — |
| 2008-12-08 | $5.60 | $5.60 | 19,200 | — | — |
| 2008-12-05 | $5.50 | $5.50 | 12,800 | — | — |
| 2008-12-04 | $5.48 | $5.48 | 31,100 | — | — |
| 2008-12-03 | $5.50 | $5.50 | 23,200 | — | — |
| 2008-12-02 | $5.50 | $5.50 | 29,500 | — | — |
| 2008-12-01 | $5.50 | $5.50 | 26,100 | — | — |
| 2008-11-28 | $5.50 | $5.50 | 49,000 | — | — |
| 2008-11-26 | $5.50 | $5.50 | 77,000 | — | — |
| 2008-11-25 | $5.50 | $5.50 | 72,800 | — | — |
| 2008-11-24 | $5.51 | $5.51 | 33,300 | — | — |
| 2008-11-21 | $6.30 | $6.30 | 14,500 | — | — |
| 2008-11-20 | $5.67 | $5.67 | 42,000 | — | — |
| 2008-11-19 | $5.48 | $5.48 | 56,100 | — | — |
| 2008-11-18 | $5.50 | $5.50 | 22,200 | — | — |
| 2008-11-17 | $5.50 | $5.50 | 62,600 | — | — |
| 2008-11-14 | $4.99 | $4.99 | 44,400 | — | — |
| 2008-11-13 | $3.62 | $3.62 | 69,300 | — | — |
| 2008-11-12 | $4.98 | $4.98 | 105,000 | — | — |
| 2008-11-11 | $4.23 | $4.23 | 59,700 | — | — |
| 2008-11-10 | $7.60 | $7.60 | 19,000 | — | — |
| 2008-11-07 | $8.20 | $8.20 | 46,200 | — | — |
| 2008-11-06 | $8.24 | $8.24 | 15,300 | — | — |
| 2008-11-05 | $8.32 | $8.32 | 5,800 | — | — |
| 2008-11-04 | $8.30 | $8.30 | 15,100 | — | — |
| 2008-11-03 | $8.40 | $8.40 | 6,100 | — | — |
| 2008-10-31 | $8.30 | $8.30 | 4,300 | — | — |
| 2008-10-30 | $8.35 | $8.35 | 17,700 | — | — |
| 2008-10-29 | $8.50 | $8.50 | 11,900 | — | — |
| 2008-10-28 | $8.29 | $8.29 | 4,000 | — | — |
| 2008-10-27 | $8.03 | $8.03 | 100 | — | — |
| 2008-10-24 | $8.29 | $8.29 | 8,000 | — | — |
| 2008-10-23 | $7.55 | $7.55 | 6,200 | — | — |
| 2008-10-22 | $8.41 | $8.41 | 2,500 | — | — |
| 2008-10-21 | $8.98 | $8.98 | 2,900 | — | — |
| 2008-10-20 | $8.60 | $8.60 | 80,300 | — | — |
| 2008-10-17 | $8.29 | $8.29 | 2,100 | — | — |
| 2008-10-16 | $8.20 | $8.20 | 5,600 | — | — |
| 2008-10-15 | $8.24 | $8.24 | 3,600 | — | — |
| 2008-10-14 | $8.60 | $8.60 | 32,600 | — | — |
| 2008-10-13 | $8.75 | $8.75 | 46,900 | — | — |
| 2008-10-10 | $8.00 | $8.00 | 14,400 | — | — |
| 2008-10-09 | $7.68 | $7.68 | 5,700 | — | — |
| 2008-10-08 | $7.61 | $7.61 | 18,400 | — | — |
| 2008-10-07 | $7.69 | $7.69 | 27,300 | — | — |
| 2008-10-06 | $7.65 | $7.65 | 32,700 | — | — |
| 2008-10-03 | $7.90 | $7.90 | 78,300 | — | — |
| 2008-10-02 | $8.70 | $8.70 | 33,200 | — | — |
| 2008-10-01 | $8.56 | $8.56 | 27,200 | — | — |
| 2008-09-30 | $9.14 | $9.14 | 52,700 | — | — |
| 2008-09-29 | $9.35 | $9.35 | 34,100 | — | — |
| 2008-09-26 | $9.20 | $9.20 | 18,500 | — | — |
| 2008-09-25 | $9.40 | $9.40 | 17,400 | — | — |
| 2008-09-24 | $9.48 | $9.48 | 16,800 | — | — |
| 2008-09-23 | $9.29 | $9.29 | 87,000 | — | — |
| 2008-09-22 | $10.35 | $10.35 | 32,500 | — | — |
| 2008-09-19 | $10.48 | $10.48 | 18,500 | — | — |
| 2008-09-18 | $9.85 | $9.85 | 11,200 | — | — |
| 2008-09-17 | $9.98 | $9.98 | 14,500 | — | — |
| 2008-09-16 | $9.94 | $9.94 | 12,100 | — | — |
| 2008-09-15 | $9.68 | $9.68 | 11,400 | — | — |
| 2008-09-12 | $9.79 | $9.79 | 12,700 | — | — |
| 2008-09-11 | $10.06 | $10.06 | 35,000 | — | — |
| 2008-09-10 | $10.64 | $10.64 | 87,200 | — | — |
| 2008-09-09 | $11.50 | $11.50 | 27,600 | — | — |
| 2008-09-08 | $11.73 | $11.73 | 19,700 | — | — |
| 2008-09-05 | $11.98 | $11.98 | 15,200 | — | — |
| 2008-09-04 | $11.58 | $11.58 | 11,400 | — | — |
| 2008-09-03 | $11.77 | $11.77 | 12,100 | — | — |
| 2008-09-02 | $12.50 | $12.50 | 75,100 | — | — |
| 2008-08-29 | $11.81 | $11.81 | 4,400 | — | — |
| 2008-08-28 | $11.62 | $11.62 | 27,200 | — | — |
| 2008-08-27 | $12.13 | $12.13 | 73,500 | — | — |
| 2008-08-26 | $11.55 | $11.55 | 40,600 | — | — |
| 2008-08-25 | $11.63 | $11.63 | 41,600 | — | — |
| 2008-08-22 | $12.56 | $12.56 | 12,100 | — | — |
| 2008-08-21 | $13.04 | $13.04 | 6,800 | — | — |
| 2008-08-20 | $13.08 | $13.08 | 14,900 | — | — |
| 2008-08-19 | $13.05 | $13.05 | 19,900 | — | — |
| 2008-08-18 | $13.50 | $13.50 | 14,300 | — | — |
| 2008-08-15 | $13.35 | $13.35 | 17,900 | — | — |
| 2008-08-14 | $13.42 | $13.42 | 31,300 | — | — |
| 2008-08-13 | $13.50 | $13.50 | 16,400 | — | — |
| 2008-08-12 | $13.25 | $13.25 | 6,600 | — | — |
| 2008-08-11 | $13.25 | $13.25 | 19,500 | — | — |
| 2008-08-08 | $14.00 | $14.00 | 20,700 | — | — |
| 2008-08-07 | $14.45 | $14.45 | 37,000 | — | — |
| 2008-08-06 | $15.00 | $15.00 | 58,500 | — | — |
| 2008-08-05 | $15.06 | $15.06 | 23,800 | — | — |
| 2008-08-04 | $14.99 | $14.99 | 46,200 | — | — |
| 2008-08-01 | $14.99 | $14.99 | 100,200 | — | — |
| 2008-07-31 | $14.97 | $14.97 | 16,800 | — | — |
| 2008-07-30 | $14.98 | $14.98 | 76,800 | — | — |
| 2008-07-29 | $15.00 | $15.00 | 53,400 | — | — |
| 2008-07-28 | $15.00 | $15.00 | 86,200 | — | — |
| 2008-07-25 | $14.60 | $14.60 | 2,400 | — | — |
| 2008-07-24 | $14.31 | $14.31 | 4,700 | — | — |
| 2008-07-23 | $14.75 | $14.75 | 14,100 | — | — |
| 2008-07-22 | $15.28 | $15.28 | 54,800 | — | — |
| 2008-07-21 | $12.07 | $12.07 | 11,300 | — | — |
| 2008-07-18 | $11.97 | $11.97 | 1,900 | — | — |
| 2008-07-17 | $12.03 | $12.03 | 1,400 | — | — |
| 2008-07-16 | $12.00 | $12.00 | 700 | — | — |
| 2008-07-15 | $12.25 | $12.25 | 2,100 | — | — |
| 2008-07-14 | $12.66 | $12.66 | 1,800 | — | — |
| 2008-07-11 | $12.63 | $12.63 | 6,400 | — | — |
| 2008-07-10 | $12.33 | $12.33 | 4,600 | — | — |
| 2008-07-09 | $12.58 | $12.58 | 23,000 | — | — |
| 2008-07-08 | $10.61 | $10.61 | 50,500 | — | — |
| 2008-07-07 | $10.72 | $10.72 | 143,000 | — | — |
| 2008-07-03 | $11.90 | $11.90 | 39,900 | — | — |
| 2008-07-02 | $12.31 | $12.31 | 33,400 | — | — |
| 2008-07-01 | $12.42 | $12.42 | 76,800 | — | — |
| 2008-06-30 | $13.01 | $13.01 | 149,200 | — | — |
| 2008-06-27 | $14.15 | $14.15 | 14,300 | — | — |
| 2008-06-26 | $14.30 | $14.30 | 15,700 | — | — |
| 2008-06-25 | $14.84 | $14.84 | 1,200 | — | — |
| 2008-06-24 | $14.80 | $14.80 | 5,900 | — | — |
| 2008-06-23 | $14.85 | $14.85 | 51,800 | — | — |
| 2008-06-20 | $14.90 | $14.90 | 13,900 | — | — |
| 2008-06-19 | $14.97 | $14.97 | 7,400 | — | — |
| 2008-06-18 | $15.03 | $15.03 | 6,900 | — | — |
| 2008-06-17 | $15.06 | $15.06 | 28,900 | — | — |
| 2008-06-16 | $14.60 | $14.60 | 4,100 | — | — |
| 2008-06-13 | $14.46 | $14.46 | 5,200 | — | — |
| 2008-06-12 | $14.31 | $14.31 | 8,000 | — | — |
| 2008-06-11 | $14.19 | $14.19 | 4,200 | — | — |
| 2008-06-10 | $14.39 | $14.39 | 31,700 | — | — |
| 2008-06-09 | $14.69 | $14.69 | 62,800 | — | — |
| 2008-06-06 | $15.20 | $15.20 | 16,400 | — | — |
| 2008-06-05 | $15.93 | $15.93 | 14,100 | — | — |
| 2008-06-04 | $15.77 | $15.77 | 33,200 | — | — |
| 2008-06-03 | $15.42 | $15.42 | 12,400 | — | — |
| 2008-06-02 | $15.31 | $15.31 | 38,000 | — | — |
| 2008-05-30 | $15.10 | $15.10 | 10,100 | — | — |
| 2008-05-29 | $15.40 | $15.40 | 44,200 | — | — |
| 2008-05-28 | $15.36 | $15.36 | 33,400 | — | — |
| 2008-05-27 | $15.35 | $15.35 | 75,000 | — | — |
| 2008-05-23 | $17.08 | $17.08 | 210,700 | — | — |
| 2008-05-22 | $15.98 | $15.98 | 78,400 | — | — |
| 2008-05-21 | $16.07 | $16.07 | 56,800 | — | — |
| 2008-05-20 | $14.75 | $14.75 | 30,300 | — | — |
| 2008-05-19 | $14.60 | $14.60 | 30,200 | — | — |
| 2008-05-16 | $12.56 | $12.56 | 15,400 | — | — |
| 2008-05-15 | $11.97 | $11.97 | 9,900 | — | — |
| 2008-05-14 | $11.97 | $11.97 | 18,400 | — | — |
| 2008-05-13 | $11.12 | $11.12 | 2,700 | — | — |
| 2008-05-12 | $10.95 | $10.95 | 1,700 | — | — |
| 2008-05-09 | $10.90 | $10.90 | 11,500 | — | — |
| 2008-05-08 | $11.12 | $11.12 | 2,000 | — | — |
| 2008-05-07 | $10.80 | $10.80 | 9,900 | — | — |
| 2008-05-06 | $10.60 | $10.60 | 5,000 | — | — |
| 2008-05-05 | $10.55 | $10.55 | 8,000 | — | — |
| 2008-05-02 | $10.60 | $10.60 | 5,600 | — | — |
| 2008-05-01 | $10.52 | $10.52 | 8,000 | — | — |
| 2008-04-30 | $10.67 | $10.67 | 16,000 | — | — |
| 2008-04-29 | $10.50 | $10.50 | 10,600 | — | — |
| 2008-04-28 | $10.60 | $10.60 | 9,000 | — | — |
| 2008-04-25 | $10.50 | $10.50 | 4,400 | — | — |
| 2008-04-24 | $10.52 | $10.52 | 6,600 | — | — |
| 2008-04-23 | $10.62 | $10.62 | 12,400 | — | — |
| 2008-04-22 | $10.99 | $10.99 | 20,400 | — | — |
| 2008-04-21 | $10.75 | $10.75 | 7,500 | — | — |
| 2008-04-18 | $10.60 | $10.60 | 4,900 | — | — |
| 2008-04-17 | $10.40 | $10.40 | 3,400 | — | — |
| 2008-04-16 | $10.30 | $10.30 | 900 | — | — |
| 2008-04-15 | $10.08 | $10.08 | 22,500 | — | — |
| 2008-04-14 | $10.05 | $10.05 | 2,800 | — | — |
| 2008-04-11 | $9.78 | $9.78 | 4,400 | — | — |
| 2008-04-10 | $9.78 | $9.78 | 4,500 | — | — |
| 2008-04-09 | $10.00 | $10.00 | 28,400 | — | — |
| 2008-04-08 | $10.20 | $10.20 | 21,000 | — | — |
| 2008-04-07 | $9.57 | $9.57 | 38,300 | — | — |
| 2008-04-04 | $11.02 | $11.02 | 35,100 | — | — |
| 2008-04-03 | $9.60 | $9.60 | 2,100 | — | — |
| 2008-04-02 | $9.48 | $9.48 | 3,400 | — | — |
| 2008-04-01 | $9.50 | $9.50 | 4,600 | — | — |
| 2008-03-31 | $8.86 | $8.86 | 11,600 | — | — |
| 2008-03-28 | $8.71 | $8.71 | 80,000 | — | — |
| 2008-03-27 | $9.05 | $9.05 | 107,400 | — | — |
| 2008-03-26 | $9.01 | $9.01 | 68,900 | — | — |
| 2008-03-25 | $10.50 | $10.50 | 26,900 | — | — |
| 2008-03-24 | $10.20 | $10.20 | 4,800 | — | — |
| 2008-03-20 | $9.54 | $9.54 | 20,200 | — | — |
| 2008-03-19 | $9.50 | $9.50 | 33,400 | — | — |
| 2008-03-18 | $10.20 | $10.20 | 24,300 | — | — |
| 2008-03-17 | $10.52 | $10.52 | 8,500 | — | — |
| 2008-03-14 | $11.80 | $11.80 | 7,600 | — | — |
| 2008-03-13 | $11.92 | $11.92 | 14,600 | — | — |
| 2008-03-12 | $12.32 | $12.32 | 4,400 | — | — |
| 2008-03-11 | $12.80 | $12.80 | 21,500 | — | — |
| 2008-03-10 | $11.34 | $11.34 | 13,300 | — | — |
| 2008-03-07 | $10.84 | $10.84 | 10,300 | — | — |
| 2008-03-06 | $10.20 | $10.20 | 2,400 | — | — |
| 2008-03-05 | $10.20 | $10.20 | 5,400 | — | — |
| 2008-03-04 | $10.20 | $10.20 | 3,600 | — | — |
| 2008-03-03 | $10.36 | $10.36 | 12,400 | — | — |
| 2008-02-29 | $10.30 | $10.30 | 12,100 | — | — |
| 2008-02-28 | $9.65 | $9.65 | 6,900 | — | — |
| 2008-02-27 | $9.51 | $9.51 | 1,700 | — | — |
| 2008-02-26 | $9.56 | $9.56 | 7,700 | — | — |
| 2008-02-25 | $9.48 | $9.48 | 6,600 | — | — |
| 2008-02-22 | $9.62 | $9.62 | 3,200 | — | — |
| 2008-02-21 | $9.90 | $9.90 | 86,500 | — | — |
| 2008-02-20 | $9.61 | $9.61 | 23,000 | — | — |
| 2008-02-19 | $9.20 | $9.20 | 3,100 | — | — |
| 2008-02-15 | $9.00 | $9.00 | 10,000 | — | — |
| 2008-02-14 | $9.06 | $9.06 | 13,100 | — | — |
| 2008-02-13 | $9.01 | $9.01 | 13,200 | — | — |
| 2008-02-12 | $9.10 | $9.10 | 28,900 | — | — |
| 2008-02-11 | $9.04 | $9.04 | 3,500 | — | — |
| 2008-02-08 | $9.01 | $9.01 | 7,900 | — | — |
| 2008-02-07 | $9.40 | $9.40 | 6,000 | — | — |
| 2008-02-06 | $9.00 | $9.00 | 16,000 | — | — |
| 2008-02-05 | $9.11 | $9.11 | 29,500 | — | — |
| 2008-02-04 | $9.50 | $9.50 | 8,300 | — | — |
| 2008-02-01 | $9.51 | $9.51 | 28,200 | — | — |
| 2008-01-31 | $9.55 | $9.55 | 182,300 | — | — |
| 2008-01-30 | $8.50 | $8.50 | 219,000 | — | — |
| 2008-01-29 | $8.75 | $8.75 | 1,489,000 | — | — |