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
- 1995-09-14 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 | $7.79 | $7.79 | 3,035,700 | — | — |
| 2008-12-30 | $7.78 | $7.78 | 3,836,700 | — | — |
| 2008-12-29 | $7.65 | $7.65 | 3,154,500 | — | — |
| 2008-12-26 | $7.56 | $7.56 | 3,079,800 | — | — |
| 2008-12-24 | $7.48 | $7.48 | 3,042,900 | — | — |
| 2008-12-23 | $7.39 | $7.39 | 4,384,800 | — | — |
| 2008-12-22 | $7.26 | $7.26 | 3,841,200 | — | — |
| 2008-12-19 | $7.40 | $7.40 | 4,797,900 | — | — |
| 2008-12-18 | $7.39 | $7.39 | 6,329,700 | — | — |
| 2008-12-17 | $7.22 | $7.22 | 6,647,400 | — | — |
| 2008-12-16 | $7.65 | $7.65 | 5,081,400 | — | — |
| 2008-12-15 | $7.41 | $7.41 | 5,310,000 | — | — |
| 2008-12-12 | $7.52 | $7.52 | 4,744,800 | — | — |
| 2008-12-11 | $7.27 | $7.27 | 5,325,300 | — | — |
| 2008-12-10 | $7.39 | $7.39 | 3,540,600 | — | — |
| 2008-12-09 | $7.38 | $7.38 | 5,374,800 | — | — |
| 2008-12-08 | $7.57 | $7.57 | 6,619,500 | — | — |
| 2008-12-05 | $7.57 | $7.57 | 6,270,300 | — | — |
| 2008-12-04 | $7.22 | $7.22 | 4,514,400 | — | — |
| 2008-12-03 | $7.53 | $7.53 | 5,697,900 | — | — |
| 2008-12-02 | $7.37 | $7.37 | 6,471,900 | — | — |
| 2008-12-01 | $7.02 | $7.02 | 7,432,200 | — | — |
| 2008-11-28 | $7.53 | $7.53 | 3,760,200 | — | — |
| 2008-11-26 | $7.38 | $7.38 | 6,275,700 | — | — |
| 2008-11-25 | $7.15 | $7.15 | 13,059,900 | — | — |
| 2008-11-24 | $7.18 | $7.18 | 7,951,500 | — | — |
| 2008-11-21 | $6.86 | $6.86 | 10,563,300 | — | — |
| 2008-11-20 | $6.31 | $6.31 | 13,777,200 | — | — |
| 2008-11-19 | $6.55 | $6.55 | 8,269,200 | — | — |
| 2008-11-18 | $7.24 | $7.24 | 5,252,400 | — | — |
| 2008-11-17 | $7.21 | $7.21 | 5,501,700 | — | — |
| 2008-11-14 | $7.37 | $7.37 | 8,061,300 | — | — |
| 2008-11-13 | $7.44 | $7.44 | 8,324,100 | — | — |
| 2008-11-12 | $6.97 | $6.97 | 6,069,600 | — | — |
| 2008-11-11 | $6.99 | $6.99 | 7,439,400 | — | — |
| 2008-11-10 | $6.73 | $6.73 | 4,005,000 | — | — |
| 2008-11-07 | $6.75 | $6.75 | 6,759,000 | — | — |
| 2008-11-06 | $6.73 | $6.73 | 8,949,600 | — | — |
| 2008-11-05 | $7.11 | $7.11 | 5,922,000 | — | — |
| 2008-11-04 | $7.59 | $7.59 | 6,677,100 | — | — |
| 2008-11-03 | $7.55 | $7.55 | 4,506,300 | — | — |
| 2008-10-31 | $7.75 | $7.75 | 9,656,100 | — | — |
| 2008-10-30 | $7.81 | $7.81 | 5,103,900 | — | — |
| 2008-10-29 | $7.71 | $7.71 | 9,367,200 | — | — |
| 2008-10-28 | $7.53 | $7.53 | 4,616,100 | — | — |
| 2008-10-27 | $6.89 | $6.89 | 5,191,200 | — | — |
| 2008-10-24 | $6.87 | $6.87 | 4,239,000 | — | — |
| 2008-10-23 | $6.90 | $6.90 | 4,334,400 | — | — |
| 2008-10-22 | $6.68 | $6.68 | 3,217,500 | — | — |
| 2008-10-21 | $6.90 | $6.90 | 2,407,500 | — | — |
| 2008-10-20 | $6.77 | $6.77 | 3,740,400 | — | — |
| 2008-10-17 | $6.54 | $6.54 | 4,987,800 | — | — |
| 2008-10-16 | $6.39 | $6.39 | 5,365,800 | — | — |
| 2008-10-15 | $6.62 | $6.62 | 3,788,100 | — | — |
| 2008-10-14 | $6.93 | $6.93 | 8,623,800 | — | — |
| 2008-10-13 | $7.18 | $7.18 | 5,196,600 | — | — |
| 2008-10-10 | $6.38 | $6.38 | 9,572,400 | — | — |
| 2008-10-09 | $6.58 | $6.58 | 9,770,400 | — | — |
| 2008-10-08 | $7.18 | $7.18 | 6,768,900 | — | — |
| 2008-10-07 | $7.50 | $7.50 | 4,853,700 | — | — |
| 2008-10-06 | $7.86 | $7.86 | 5,513,400 | — | — |
| 2008-10-03 | $8.10 | $8.10 | 2,613,600 | — | — |
| 2008-10-02 | $8.03 | $8.03 | 2,006,100 | — | — |
| 2008-10-01 | $8.14 | $8.14 | 2,793,600 | — | — |
| 2008-09-30 | $8.11 | $8.11 | 3,222,900 | — | — |
| 2008-09-29 | $7.94 | $7.94 | 2,694,600 | — | — |
| 2008-09-26 | $8.16 | $8.16 | 2,498,400 | — | — |
| 2008-09-25 | $8.22 | $8.22 | 2,977,200 | — | — |
| 2008-09-24 | $8.18 | $8.18 | 1,915,200 | — | — |
| 2008-09-23 | $8.13 | $8.13 | 3,634,200 | — | — |
| 2008-09-22 | $8.22 | $8.22 | 6,908,400 | — | — |
| 2008-09-19 | $8.94 | $8.94 | 7,486,200 | — | — |
| 2008-09-18 | $8.52 | $8.52 | 10,753,200 | — | — |
| 2008-09-17 | $8.06 | $8.06 | 6,084,900 | — | — |
| 2008-09-16 | $8.08 | $8.08 | 10,324,800 | — | — |
| 2008-09-15 | $7.64 | $7.64 | 6,400,800 | — | — |
| 2008-09-12 | $7.60 | $7.60 | 3,284,100 | — | — |
| 2008-09-11 | $7.59 | $7.59 | 3,321,900 | — | — |
| 2008-09-10 | $7.66 | $7.66 | 2,906,100 | — | — |
| 2008-09-09 | $7.60 | $7.60 | 4,652,100 | — | — |
| 2008-09-08 | $7.92 | $7.92 | 3,551,400 | — | — |
| 2008-09-05 | $7.75 | $7.75 | 2,129,400 | — | — |
| 2008-09-04 | $7.71 | $7.71 | 2,223,900 | — | — |
| 2008-09-03 | $7.84 | $7.84 | 3,475,800 | — | — |
| 2008-09-02 | $7.81 | $7.81 | 2,519,100 | — | — |
| 2008-08-29 | $7.75 | $7.75 | 3,548,700 | — | — |
| 2008-08-28 | $7.83 | $7.83 | 6,295,500 | — | — |
| 2008-08-27 | $7.72 | $7.72 | 1,776,600 | — | — |
| 2008-08-26 | $7.59 | $7.59 | 3,520,800 | — | — |
| 2008-08-25 | $7.65 | $7.65 | 2,160,000 | — | — |
| 2008-08-22 | $7.77 | $7.77 | 1,620,000 | — | — |
| 2008-08-21 | $7.67 | $7.67 | 1,143,900 | — | — |
| 2008-08-20 | $7.71 | $7.71 | 2,719,800 | — | — |
| 2008-08-19 | $7.66 | $7.66 | 1,986,300 | — | — |
| 2008-08-18 | $7.65 | $7.65 | 2,133,900 | — | — |
| 2008-08-15 | $7.77 | $7.77 | 1,772,100 | — | — |
| 2008-08-14 | $7.65 | $7.65 | 2,072,700 | — | — |
| 2008-08-13 | $7.61 | $7.61 | 2,538,900 | — | — |
| 2008-08-12 | $7.65 | $7.65 | 3,174,300 | — | — |
| 2008-08-11 | $7.72 | $7.72 | 4,568,400 | — | — |
| 2008-08-08 | $7.76 | $7.76 | 1,937,700 | — | — |
| 2008-08-07 | $7.64 | $7.64 | 2,608,200 | — | — |
| 2008-08-06 | $7.76 | $7.76 | 3,211,200 | — | — |
| 2008-08-05 | $7.75 | $7.75 | 2,803,500 | — | — |
| 2008-08-04 | $7.64 | $7.64 | 2,290,500 | — | — |
| 2008-08-01 | $7.71 | $7.71 | 3,816,900 | — | — |
| 2008-07-31 | $7.75 | $7.75 | 4,077,000 | — | — |
| 2008-07-30 | $7.68 | $7.68 | 2,932,200 | — | — |
| 2008-07-29 | $7.67 | $7.67 | 4,497,300 | — | — |
| 2008-07-28 | $7.52 | $7.52 | 4,858,200 | — | — |
| 2008-07-25 | $7.61 | $7.61 | 6,111,000 | — | — |
| 2008-07-24 | $7.51 | $7.51 | 3,789,000 | — | — |
| 2008-07-23 | $7.66 | $7.66 | 4,918,500 | — | — |
| 2008-07-22 | $7.51 | $7.51 | 4,446,000 | — | — |
| 2008-07-21 | $7.22 | $7.22 | 3,626,100 | — | — |
| 2008-07-18 | $7.33 | $7.33 | 2,996,100 | — | — |
| 2008-07-17 | $7.28 | $7.28 | 4,055,400 | — | — |
| 2008-07-16 | $7.25 | $7.25 | 6,056,100 | — | — |
| 2008-07-15 | $7.09 | $7.09 | 4,827,600 | — | — |
| 2008-07-14 | $7.16 | $7.16 | 3,520,800 | — | — |
| 2008-07-11 | $7.19 | $7.19 | 4,211,100 | — | — |
| 2008-07-10 | $7.27 | $7.27 | 4,574,700 | — | — |
| 2008-07-09 | $7.33 | $7.33 | 4,005,000 | — | — |
| 2008-07-08 | $7.55 | $7.55 | 4,964,400 | — | — |
| 2008-07-07 | $7.22 | $7.22 | 4,187,700 | — | — |
| 2008-07-03 | $7.46 | $7.46 | 2,571,300 | — | — |
| 2008-07-02 | $7.51 | $7.51 | 2,614,500 | — | — |
| 2008-07-01 | $7.47 | $7.47 | 3,618,000 | — | — |
| 2008-06-30 | $7.37 | $7.37 | 3,219,300 | — | — |
| 2008-06-27 | $7.36 | $7.36 | 4,666,500 | — | — |
| 2008-06-26 | $7.47 | $7.47 | 3,033,900 | — | — |
| 2008-06-25 | $7.52 | $7.52 | 3,582,900 | — | — |
| 2008-06-24 | $7.59 | $7.59 | 6,501,600 | — | — |
| 2008-06-23 | $7.50 | $7.50 | 3,557,700 | — | — |
| 2008-06-20 | $7.62 | $7.62 | 2,679,300 | — | — |
| 2008-06-19 | $7.67 | $7.67 | 2,137,500 | — | — |
| 2008-06-18 | $7.65 | $7.65 | 2,378,700 | — | — |
| 2008-06-17 | $7.69 | $7.69 | 2,021,400 | — | — |
| 2008-06-16 | $7.75 | $7.75 | 2,994,300 | — | — |
| 2008-06-13 | $7.68 | $7.68 | 3,233,700 | — | — |
| 2008-06-12 | $7.67 | $7.67 | 3,303,900 | — | — |
| 2008-06-11 | $7.72 | $7.72 | 2,898,000 | — | — |
| 2008-06-10 | $7.90 | $7.90 | 2,580,300 | — | — |
| 2008-06-09 | $7.90 | $7.90 | 4,321,800 | — | — |
| 2008-06-06 | $7.86 | $7.86 | 5,451,300 | — | — |
| 2008-06-05 | $7.91 | $7.91 | 2,550,600 | — | — |
| 2008-06-04 | $7.79 | $7.79 | 1,862,100 | — | — |
| 2008-06-03 | $7.82 | $7.82 | 2,680,200 | — | — |
| 2008-06-02 | $7.82 | $7.82 | 2,585,700 | — | — |
| 2008-05-30 | $7.82 | $7.82 | 4,336,200 | — | — |
| 2008-05-29 | $7.82 | $7.82 | 1,723,500 | — | — |
| 2008-05-28 | $7.75 | $7.75 | 3,305,700 | — | — |
| 2008-05-27 | $7.80 | $7.80 | 2,386,800 | — | — |
| 2008-05-23 | $7.76 | $7.76 | 1,425,600 | — | — |
| 2008-05-22 | $7.86 | $7.86 | 2,645,100 | — | — |
| 2008-05-21 | $7.79 | $7.79 | 2,230,200 | — | — |
| 2008-05-20 | $7.82 | $7.82 | 2,433,600 | — | — |
| 2008-05-19 | $7.85 | $7.85 | 2,569,500 | — | — |
| 2008-05-16 | $7.87 | $7.87 | 3,034,800 | — | — |
| 2008-05-15 | $7.88 | $7.88 | 3,020,400 | — | — |
| 2008-05-14 | $7.82 | $7.82 | 3,223,800 | — | — |
| 2008-05-13 | $7.77 | $7.77 | 3,510,000 | — | — |
| 2008-05-12 | $7.78 | $7.78 | 1,807,200 | — | — |
| 2008-05-09 | $7.70 | $7.70 | 3,916,800 | — | — |
| 2008-05-08 | $7.66 | $7.66 | 5,849,100 | — | — |
| 2008-05-07 | $7.60 | $7.60 | 5,386,500 | — | — |
| 2008-05-06 | $7.70 | $7.70 | 5,972,400 | — | — |
| 2008-05-05 | $7.75 | $7.75 | 6,213,600 | — | — |
| 2008-05-02 | $7.74 | $7.74 | 6,285,600 | — | — |
| 2008-05-01 | $7.88 | $7.88 | 5,246,100 | — | — |
| 2008-04-30 | $7.85 | $7.85 | 2,430,000 | — | — |
| 2008-04-29 | $7.84 | $7.84 | 6,953,400 | — | — |
| 2008-04-28 | $8.08 | $8.08 | 3,782,700 | — | — |
| 2008-04-25 | $8.07 | $8.07 | 5,656,500 | — | — |
| 2008-04-24 | $8.05 | $8.05 | 3,816,900 | — | — |
| 2008-04-23 | $7.91 | $7.91 | 3,463,200 | — | — |
| 2008-04-22 | $7.95 | $7.95 | 4,416,300 | — | — |
| 2008-04-21 | $7.83 | $7.83 | 1,902,600 | — | — |
| 2008-04-18 | $7.83 | $7.83 | 2,693,700 | — | — |
| 2008-04-17 | $7.83 | $7.83 | 2,154,600 | — | — |
| 2008-04-16 | $7.83 | $7.83 | 2,382,300 | — | — |
| 2008-04-15 | $7.73 | $7.73 | 2,228,400 | — | — |
| 2008-04-14 | $7.65 | $7.65 | 1,541,700 | — | — |
| 2008-04-11 | $7.68 | $7.68 | 1,395,000 | — | — |
| 2008-04-10 | $7.75 | $7.75 | 2,759,400 | — | — |
| 2008-04-09 | $7.72 | $7.72 | 3,503,700 | — | — |
| 2008-04-08 | $7.75 | $7.75 | 4,592,700 | — | — |
| 2008-04-07 | $7.98 | $7.98 | 3,964,500 | — | — |
| 2008-04-04 | $7.90 | $7.90 | 3,313,800 | — | — |
| 2008-04-03 | $7.96 | $7.96 | 3,968,100 | — | — |
| 2008-04-02 | $7.94 | $7.94 | 4,437,000 | — | — |
| 2008-04-01 | $7.87 | $7.87 | 4,384,800 | — | — |
| 2008-03-31 | $7.63 | $7.63 | 3,098,700 | — | — |
| 2008-03-28 | $7.53 | $7.53 | 3,409,200 | — | — |
| 2008-03-27 | $7.50 | $7.50 | 2,817,900 | — | — |
| 2008-03-26 | $7.54 | $7.54 | 2,511,000 | — | — |
| 2008-03-25 | $7.57 | $7.57 | 2,903,400 | — | — |
| 2008-03-24 | $7.47 | $7.47 | 3,791,700 | — | — |
| 2008-03-20 | $7.52 | $7.52 | 3,304,800 | — | — |
| 2008-03-19 | $7.34 | $7.34 | 4,265,100 | — | — |
| 2008-03-18 | $7.46 | $7.46 | 4,212,000 | — | — |
| 2008-03-17 | $7.30 | $7.30 | 6,255,000 | — | — |
| 2008-03-14 | $7.39 | $7.39 | 4,957,200 | — | — |
| 2008-03-13 | $7.44 | $7.44 | 5,319,900 | — | — |
| 2008-03-12 | $7.41 | $7.41 | 4,189,500 | — | — |
| 2008-03-11 | $7.52 | $7.52 | 3,550,500 | — | — |
| 2008-03-10 | $7.49 | $7.49 | 2,239,200 | — | — |
| 2008-03-07 | $7.57 | $7.57 | 3,754,800 | — | — |
| 2008-03-06 | $7.43 | $7.43 | 3,629,700 | — | — |
| 2008-03-05 | $7.45 | $7.45 | 2,469,600 | — | — |
| 2008-03-04 | $7.54 | $7.54 | 3,051,900 | — | — |
| 2008-03-03 | $7.50 | $7.50 | 3,497,400 | — | — |
| 2008-02-29 | $7.61 | $7.61 | 3,565,800 | — | — |
| 2008-02-28 | $7.71 | $7.71 | 1,881,900 | — | — |
| 2008-02-27 | $7.85 | $7.85 | 2,439,900 | — | — |
| 2008-02-26 | $7.90 | $7.90 | 1,729,800 | — | — |
| 2008-02-25 | $7.78 | $7.78 | 2,836,800 | — | — |
| 2008-02-22 | $7.78 | $7.78 | 2,467,800 | — | — |
| 2008-02-21 | $7.76 | $7.76 | 2,565,000 | — | — |
| 2008-02-20 | $7.88 | $7.88 | 2,237,400 | — | — |
| 2008-02-19 | $7.85 | $7.85 | 2,748,600 | — | — |
| 2008-02-15 | $7.87 | $7.87 | 1,873,800 | — | — |
| 2008-02-14 | $7.78 | $7.78 | 3,915,000 | — | — |
| 2008-02-13 | $7.90 | $7.90 | 4,373,100 | — | — |
| 2008-02-12 | $7.76 | $7.76 | 5,445,000 | — | — |
| 2008-02-11 | $7.55 | $7.55 | 3,697,200 | — | — |
| 2008-02-08 | $7.76 | $7.76 | 2,652,300 | — | — |
| 2008-02-07 | $7.81 | $7.81 | 3,023,100 | — | — |
| 2008-02-06 | $7.80 | $7.80 | 1,993,500 | — | — |
| 2008-02-05 | $7.79 | $7.79 | 3,798,900 | — | — |
| 2008-02-04 | $7.92 | $7.92 | 2,587,500 | — | — |
| 2008-02-01 | $7.82 | $7.82 | 5,623,200 | — | — |
| 2008-01-31 | $7.83 | $7.83 | 3,975,300 | — | — |
| 2008-01-30 | $7.58 | $7.58 | 3,946,500 | — | — |
| 2008-01-29 | $7.77 | $7.77 | 3,475,800 | — | — |
| 2008-01-28 | $7.58 | $7.58 | 3,795,300 | — | — |
| 2008-01-25 | $7.52 | $7.52 | 3,391,200 | — | — |
| 2008-01-24 | $7.68 | $7.68 | 3,666,600 | — | — |
| 2008-01-23 | $7.73 | $7.73 | 5,061,600 | — | — |
| 2008-01-22 | $7.53 | $7.53 | 4,162,500 | — | — |
| 2008-01-18 | $7.48 | $7.48 | 4,278,600 | — | — |
| 2008-01-17 | $7.49 | $7.49 | 4,094,100 | — | — |
| 2008-01-16 | $7.81 | $7.81 | 3,618,000 | — | — |
| 2008-01-15 | $7.81 | $7.81 | 3,275,100 | — | — |
| 2008-01-14 | $7.90 | $7.90 | 4,878,900 | — | — |
| 2008-01-11 | $7.92 | $7.92 | 4,379,400 | — | — |
| 2008-01-10 | $8.04 | $8.04 | 8,147,700 | — | — |
| 2008-01-09 | $7.91 | $7.91 | 6,842,700 | — | — |
| 2008-01-08 | $7.91 | $7.91 | 7,432,200 | — | — |
| 2008-01-07 | $7.79 | $7.79 | 4,264,200 | — | — |
| 2008-01-04 | $7.70 | $7.70 | 4,593,600 | — | — |
| 2008-01-03 | $7.76 | $7.76 | 4,895,100 | — | — |
| 2008-01-02 | $7.61 | $7.61 | 3,843,900 | — | — |