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
- 2004-10-05 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 | $6.33 | $10.02 | 965,400 | — | — |
| 2008-12-30 | $6.19 | $9.80 | 641,400 | — | — |
| 2008-12-29 | $5.81 | $9.20 | 509,200 | — | — |
| 2008-12-26 | $5.89 | $9.33 | 287,500 | — | — |
| 2008-12-24 | $5.96 | $9.44 | 140,500 | — | — |
| 2008-12-23 | $5.89 | $9.33 | 541,700 | — | — |
| 2008-12-22 | $6.05 | $9.58 | 699,900 | — | — |
| 2008-12-19 | $6.10 | $9.66 | 1,296,600 | — | — |
| 2008-12-18 | $5.85 | $9.26 | 775,200 | — | — |
| 2008-12-17 | $6.02 | $9.53 | 732,400 | — | — |
| 2008-12-16 | $6.00 | $9.50 | 828,000 | — | — |
| 2008-12-15 | $5.82 | $9.21 | 512,700 | — | — |
| 2008-12-12 | $5.98 | $9.47 | 634,900 | — | — |
| 2008-12-11 | $5.64 | $8.93 | 1,361,300 | — | — |
| 2008-12-10 | $6.17 | $9.10 | 876,700 | — | — |
| 2008-12-09 | $5.68 | $8.38 | 861,000 | — | — |
| 2008-12-08 | $6.02 | $8.88 | 1,355,800 | — | — |
| 2008-12-05 | $6.14 | $9.06 | 1,264,000 | — | — |
| 2008-12-04 | $5.48 | $8.09 | 851,500 | — | — |
| 2008-12-03 | $5.92 | $8.73 | 992,000 | — | — |
| 2008-12-02 | $5.23 | $7.72 | 819,900 | — | — |
| 2008-12-01 | $4.75 | $7.01 | 1,073,200 | — | — |
| 2008-11-28 | $4.98 | $7.35 | 441,400 | — | — |
| 2008-11-26 | $4.51 | $6.65 | 2,252,300 | — | — |
| 2008-11-25 | $4.09 | $6.03 | 2,715,300 | — | — |
| 2008-11-24 | $4.01 | $5.92 | 1,818,400 | — | — |
| 2008-11-21 | $3.97 | $5.86 | 2,297,000 | — | — |
| 2008-11-20 | $3.77 | $5.56 | 2,912,900 | — | — |
| 2008-11-19 | $4.45 | $6.57 | 1,135,700 | — | — |
| 2008-11-18 | $5.17 | $7.63 | 856,700 | — | — |
| 2008-11-17 | $5.31 | $7.83 | 644,900 | — | — |
| 2008-11-14 | $5.45 | $8.04 | 838,500 | — | — |
| 2008-11-13 | $5.99 | $8.84 | 1,780,400 | — | — |
| 2008-11-12 | $5.08 | $7.50 | 854,600 | — | — |
| 2008-11-11 | $5.76 | $8.50 | 775,900 | — | — |
| 2008-11-10 | $6.26 | $9.24 | 868,000 | — | — |
| 2008-11-07 | $6.91 | $10.20 | 859,800 | — | — |
| 2008-11-06 | $7.29 | $10.76 | 542,100 | — | — |
| 2008-11-05 | $7.52 | $11.10 | 562,800 | — | — |
| 2008-11-04 | $8.16 | $12.04 | 546,000 | — | — |
| 2008-11-03 | $8.05 | $11.88 | 526,700 | — | — |
| 2008-10-31 | $7.86 | $11.60 | 720,600 | — | — |
| 2008-10-30 | $7.29 | $10.76 | 556,600 | — | — |
| 2008-10-29 | $6.78 | $10.00 | 538,300 | — | — |
| 2008-10-28 | $6.55 | $9.66 | 755,000 | — | — |
| 2008-10-27 | $5.82 | $8.59 | 493,800 | — | — |
| 2008-10-24 | $6.02 | $8.88 | 833,600 | — | — |
| 2008-10-23 | $6.12 | $9.03 | 1,255,000 | — | — |
| 2008-10-22 | $6.84 | $10.09 | 1,234,000 | — | — |
| 2008-10-21 | $7.60 | $11.21 | 716,300 | — | — |
| 2008-10-20 | $7.46 | $11.01 | 507,300 | — | — |
| 2008-10-17 | $6.97 | $10.28 | 793,700 | — | — |
| 2008-10-16 | $6.79 | $10.02 | 867,800 | — | — |
| 2008-10-15 | $6.28 | $9.27 | 578,200 | — | — |
| 2008-10-14 | $7.23 | $10.67 | 924,500 | — | — |
| 2008-10-13 | $7.61 | $11.23 | 991,100 | — | — |
| 2008-10-10 | $6.51 | $9.61 | 1,883,800 | — | — |
| 2008-10-09 | $6.05 | $8.93 | 1,313,100 | — | — |
| 2008-10-08 | $7.49 | $11.05 | 995,800 | — | — |
| 2008-10-07 | $8.00 | $11.80 | 673,000 | — | — |
| 2008-10-06 | $8.70 | $12.84 | 1,011,300 | — | — |
| 2008-10-03 | $9.35 | $13.80 | 541,100 | — | — |
| 2008-10-02 | $9.84 | $14.52 | 350,400 | — | — |
| 2008-10-01 | $10.15 | $14.98 | 643,200 | — | — |
| 2008-09-30 | $10.43 | $15.39 | 938,800 | — | — |
| 2008-09-29 | $10.13 | $14.95 | 755,000 | — | — |
| 2008-09-26 | $11.13 | $16.42 | 824,800 | — | — |
| 2008-09-25 | $10.98 | $16.20 | 979,300 | — | — |
| 2008-09-24 | $10.86 | $16.02 | 358,700 | — | — |
| 2008-09-23 | $10.89 | $16.07 | 695,400 | — | — |
| 2008-09-22 | $11.15 | $16.45 | 543,600 | — | — |
| 2008-09-19 | $11.75 | $17.34 | 2,118,800 | — | — |
| 2008-09-18 | $11.94 | $17.62 | 2,034,000 | — | — |
| 2008-09-17 | $10.14 | $14.96 | 1,254,800 | — | — |
| 2008-09-16 | $11.20 | $16.52 | 1,386,800 | — | — |
| 2008-09-15 | $10.83 | $15.98 | 859,900 | — | — |
| 2008-09-12 | $11.28 | $16.64 | 818,800 | — | — |
| 2008-09-11 | $11.58 | $17.09 | 799,600 | — | — |
| 2008-09-10 | $11.96 | $17.03 | 1,226,100 | — | — |
| 2008-09-09 | $12.01 | $17.10 | 1,014,600 | — | — |
| 2008-09-08 | $12.60 | $17.94 | 859,000 | — | — |
| 2008-09-05 | $12.04 | $17.14 | 1,113,000 | — | — |
| 2008-09-04 | $11.98 | $17.06 | 554,600 | — | — |
| 2008-09-03 | $12.28 | $17.48 | 926,300 | — | — |
| 2008-09-02 | $12.30 | $17.51 | 950,000 | — | — |
| 2008-08-29 | $12.09 | $17.21 | 645,200 | — | — |
| 2008-08-28 | $12.36 | $17.60 | 616,400 | — | — |
| 2008-08-27 | $12.01 | $17.10 | 527,600 | — | — |
| 2008-08-26 | $11.86 | $16.88 | 642,700 | — | — |
| 2008-08-25 | $11.82 | $16.83 | 509,700 | — | — |
| 2008-08-22 | $12.04 | $17.14 | 482,600 | — | — |
| 2008-08-21 | $11.63 | $16.56 | 535,400 | — | — |
| 2008-08-20 | $11.73 | $16.70 | 844,900 | — | — |
| 2008-08-19 | $11.63 | $16.56 | 630,200 | — | — |
| 2008-08-18 | $11.85 | $16.87 | 781,800 | — | — |
| 2008-08-15 | $12.13 | $17.27 | 856,500 | — | — |
| 2008-08-14 | $12.03 | $17.13 | 767,200 | — | — |
| 2008-08-13 | $11.71 | $16.67 | 727,500 | — | — |
| 2008-08-12 | $11.74 | $16.71 | 811,600 | — | — |
| 2008-08-11 | $11.94 | $17.00 | 1,763,700 | — | — |
| 2008-08-08 | $11.46 | $16.31 | 1,116,300 | — | — |
| 2008-08-07 | $10.66 | $15.18 | 1,226,300 | — | — |
| 2008-08-06 | $10.90 | $15.52 | 1,689,000 | — | — |
| 2008-08-05 | $10.78 | $15.35 | 2,526,600 | — | — |
| 2008-08-04 | $10.92 | $15.55 | 1,149,400 | — | — |
| 2008-08-01 | $11.29 | $16.07 | 1,163,500 | — | — |
| 2008-07-31 | $11.43 | $16.27 | 1,039,200 | — | — |
| 2008-07-30 | $11.30 | $16.09 | 1,299,700 | — | — |
| 2008-07-29 | $10.94 | $15.57 | 935,800 | — | — |
| 2008-07-28 | $10.26 | $14.61 | 963,700 | — | — |
| 2008-07-25 | $10.75 | $15.30 | 673,700 | — | — |
| 2008-07-24 | $10.61 | $15.10 | 782,500 | — | — |
| 2008-07-23 | $11.00 | $15.66 | 1,302,100 | — | — |
| 2008-07-22 | $11.10 | $15.80 | 897,400 | — | — |
| 2008-07-21 | $10.65 | $15.16 | 606,600 | — | — |
| 2008-07-18 | $10.66 | $15.18 | 1,282,200 | — | — |
| 2008-07-17 | $11.00 | $15.66 | 1,375,100 | — | — |
| 2008-07-16 | $10.39 | $14.79 | 1,527,200 | — | — |
| 2008-07-15 | $9.36 | $13.33 | 1,398,100 | — | — |
| 2008-07-14 | $9.50 | $13.52 | 1,170,500 | — | — |
| 2008-07-11 | $9.88 | $14.07 | 1,473,100 | — | — |
| 2008-07-10 | $9.82 | $13.98 | 1,270,300 | — | — |
| 2008-07-09 | $9.71 | $13.82 | 2,016,900 | — | — |
| 2008-07-08 | $10.05 | $14.31 | 1,421,800 | — | — |
| 2008-07-07 | $9.30 | $13.24 | 1,550,000 | — | — |
| 2008-07-03 | $9.57 | $13.62 | 815,400 | — | — |
| 2008-07-02 | $9.88 | $14.07 | 1,462,100 | — | — |
| 2008-07-01 | $10.02 | $14.26 | 1,458,900 | — | — |
| 2008-06-30 | $10.08 | $14.35 | 1,763,400 | — | — |
| 2008-06-27 | $10.50 | $14.95 | 2,397,500 | — | — |
| 2008-06-26 | $10.71 | $15.25 | 887,900 | — | — |
| 2008-06-25 | $10.92 | $15.55 | 1,141,100 | — | — |
| 2008-06-24 | $10.92 | $15.55 | 1,056,400 | — | — |
| 2008-06-23 | $10.97 | $15.62 | 931,600 | — | — |
| 2008-06-20 | $11.35 | $16.16 | 1,052,200 | — | — |
| 2008-06-19 | $11.54 | $16.43 | 1,050,100 | — | — |
| 2008-06-18 | $11.43 | $16.27 | 1,005,400 | — | — |
| 2008-06-17 | $11.53 | $16.41 | 883,600 | — | — |
| 2008-06-16 | $11.91 | $16.96 | 615,700 | — | — |
| 2008-06-13 | $11.81 | $16.81 | 835,600 | — | — |
| 2008-06-12 | $11.54 | $16.43 | 765,100 | — | — |
| 2008-06-11 | $11.99 | $16.47 | 1,637,300 | — | — |
| 2008-06-10 | $12.19 | $16.75 | 1,010,600 | — | — |
| 2008-06-09 | $12.09 | $16.61 | 739,000 | — | — |
| 2008-06-06 | $12.20 | $16.76 | 1,005,000 | — | — |
| 2008-06-05 | $12.58 | $17.28 | 800,500 | — | — |
| 2008-06-04 | $12.23 | $16.80 | 936,100 | — | — |
| 2008-06-03 | $12.17 | $16.72 | 1,086,100 | — | — |
| 2008-06-02 | $12.30 | $16.90 | 1,363,400 | — | — |
| 2008-05-30 | $12.39 | $17.02 | 1,368,700 | — | — |
| 2008-05-29 | $12.53 | $17.21 | 934,800 | — | — |
| 2008-05-28 | $12.29 | $16.88 | 1,011,200 | — | — |
| 2008-05-27 | $12.36 | $16.98 | 837,200 | — | — |
| 2008-05-23 | $12.05 | $16.55 | 1,176,200 | — | — |
| 2008-05-22 | $12.33 | $16.94 | 542,900 | — | — |
| 2008-05-21 | $12.19 | $16.75 | 931,800 | — | — |
| 2008-05-20 | $12.19 | $16.75 | 633,900 | — | — |
| 2008-05-19 | $12.25 | $16.83 | 811,100 | — | — |
| 2008-05-16 | $12.24 | $16.81 | 743,500 | — | — |
| 2008-05-15 | $12.43 | $17.08 | 1,016,100 | — | — |
| 2008-05-14 | $12.39 | $17.02 | 1,276,000 | — | — |
| 2008-05-13 | $12.38 | $17.01 | 725,100 | — | — |
| 2008-05-12 | $12.23 | $16.80 | 902,700 | — | — |
| 2008-05-09 | $11.87 | $16.31 | 827,400 | — | — |
| 2008-05-08 | $11.68 | $16.05 | 1,083,200 | — | — |
| 2008-05-07 | $11.74 | $16.13 | 1,148,700 | — | — |
| 2008-05-06 | $11.87 | $16.31 | 1,012,400 | — | — |
| 2008-05-05 | $11.80 | $16.21 | 1,456,000 | — | — |
| 2008-05-02 | $11.76 | $16.16 | 1,172,200 | — | — |
| 2008-05-01 | $11.66 | $16.02 | 2,413,600 | — | — |
| 2008-04-30 | $11.26 | $15.47 | 1,188,400 | — | — |
| 2008-04-29 | $11.27 | $15.48 | 747,600 | — | — |
| 2008-04-28 | $11.19 | $15.37 | 920,400 | — | — |
| 2008-04-25 | $11.03 | $15.15 | 810,200 | — | — |
| 2008-04-24 | $11.15 | $15.32 | 1,101,900 | — | — |
| 2008-04-23 | $10.98 | $15.08 | 1,030,800 | — | — |
| 2008-04-22 | $11.23 | $15.43 | 987,500 | — | — |
| 2008-04-21 | $11.38 | $15.63 | 1,707,600 | — | — |
| 2008-04-18 | $11.60 | $15.94 | 1,600,300 | — | — |
| 2008-04-17 | $11.46 | $15.74 | 1,154,200 | — | — |
| 2008-04-16 | $11.32 | $15.55 | 1,195,800 | — | — |
| 2008-04-15 | $11.15 | $15.32 | 1,267,600 | — | — |
| 2008-04-14 | $11.23 | $15.43 | 1,059,900 | — | — |
| 2008-04-11 | $11.51 | $15.81 | 1,226,500 | — | — |
| 2008-04-10 | $11.99 | $16.47 | 1,471,300 | — | — |
| 2008-04-09 | $12.03 | $16.53 | 811,500 | — | — |
| 2008-04-08 | $12.60 | $17.31 | 584,600 | — | — |
| 2008-04-07 | $12.48 | $17.14 | 771,000 | — | — |
| 2008-04-04 | $12.28 | $16.87 | 641,200 | — | — |
| 2008-04-03 | $12.49 | $17.16 | 833,700 | — | — |
| 2008-04-02 | $12.46 | $17.12 | 763,400 | — | — |
| 2008-04-01 | $12.98 | $17.83 | 1,151,100 | — | — |
| 2008-03-31 | $12.57 | $17.27 | 807,900 | — | — |
| 2008-03-28 | $12.39 | $17.02 | 454,700 | — | — |
| 2008-03-27 | $12.73 | $17.49 | 838,000 | — | — |
| 2008-03-26 | $12.69 | $17.43 | 1,291,600 | — | — |
| 2008-03-25 | $12.94 | $17.78 | 718,200 | — | — |
| 2008-03-24 | $12.93 | $17.76 | 1,036,213 | — | — |
| 2008-03-20 | $12.91 | $17.73 | 1,669,370 | — | — |
| 2008-03-19 | $12.20 | $16.76 | 734,860 | — | — |
| 2008-03-18 | $12.58 | $17.28 | 743,081 | — | — |
| 2008-03-17 | $11.96 | $16.43 | 883,253 | — | — |
| 2008-03-14 | $12.22 | $16.78 | 1,192,524 | — | — |
| 2008-03-13 | $12.83 | $17.62 | 819,105 | — | — |
| 2008-03-12 | $13.13 | $17.47 | 975,922 | — | — |
| 2008-03-11 | $13.19 | $17.55 | 1,316,353 | — | — |
| 2008-03-10 | $12.46 | $16.58 | 880,614 | — | — |
| 2008-03-07 | $12.87 | $17.12 | 972,979 | — | — |
| 2008-03-06 | $12.52 | $16.66 | 1,039,360 | — | — |
| 2008-03-05 | $12.98 | $17.26 | 1,174,558 | — | — |
| 2008-03-04 | $12.55 | $16.70 | 975,922 | — | — |
| 2008-03-03 | $12.33 | $16.41 | 941,209 | — | — |
| 2008-02-29 | $12.63 | $16.80 | 842,653 | — | — |
| 2008-02-28 | $13.36 | $17.77 | 834,939 | — | — |
| 2008-02-27 | $13.79 | $18.35 | 1,082,701 | — | — |
| 2008-02-26 | $12.75 | $16.96 | 811,898 | — | — |
| 2008-02-25 | $12.66 | $16.84 | 822,962 | — | — |
| 2008-02-22 | $12.65 | $16.83 | 591,542 | — | — |
| 2008-02-21 | $12.51 | $16.65 | 546,375 | — | — |
| 2008-02-20 | $12.71 | $16.91 | 579,768 | — | — |
| 2008-02-19 | $12.55 | $16.70 | 585,452 | — | — |
| 2008-02-15 | $12.63 | $16.80 | 552,769 | — | — |
| 2008-02-14 | $12.79 | $17.01 | 517,548 | — | — |
| 2008-02-13 | $13.14 | $17.49 | 705,628 | — | — |
| 2008-02-12 | $13.00 | $17.30 | 546,375 | — | — |
| 2008-02-11 | $12.92 | $17.18 | 493,797 | — | — |
| 2008-02-08 | $13.05 | $17.37 | 576,520 | — | — |
| 2008-02-07 | $13.21 | $17.58 | 769,167 | — | — |
| 2008-02-06 | $13.04 | $17.36 | 908,729 | — | — |
| 2008-02-05 | $13.43 | $17.87 | 665,738 | — | — |
| 2008-02-04 | $13.87 | $18.46 | 718,315 | — | — |
| 2008-02-01 | $14.09 | $18.74 | 1,088,283 | — | — |
| 2008-01-31 | $13.77 | $18.33 | 906,699 | — | — |
| 2008-01-30 | $13.40 | $17.83 | 866,708 | — | — |
| 2008-01-29 | $13.75 | $18.30 | 656,299 | — | — |
| 2008-01-28 | $13.70 | $18.23 | 868,332 | — | — |
| 2008-01-25 | $13.78 | $18.34 | 559,976 | — | — |
| 2008-01-24 | $14.09 | $18.74 | 775,257 | — | — |
| 2008-01-23 | $14.02 | $18.65 | 707,658 | — | — |
| 2008-01-22 | $12.99 | $17.28 | 859,908 | — | — |
| 2008-01-18 | $12.67 | $16.86 | 1,200,035 | — | — |
| 2008-01-17 | $12.90 | $17.16 | 802,560 | — | — |
| 2008-01-16 | $13.15 | $17.50 | 520,492 | — | — |
| 2008-01-15 | $12.82 | $17.05 | 460,099 | — | — |
| 2008-01-14 | $13.35 | $17.76 | 290,290 | — | — |
| 2008-01-11 | $13.25 | $17.63 | 463,956 | — | — |
| 2008-01-10 | $13.42 | $17.85 | 781,854 | — | — |
| 2008-01-09 | $12.76 | $16.98 | 1,090,110 | — | — |
| 2008-01-08 | $12.83 | $17.07 | 713,849 | — | — |
| 2008-01-07 | $13.54 | $18.01 | 1,206,328 | — | — |
| 2008-01-04 | $13.57 | $18.05 | 674,366 | — | — |
| 2008-01-03 | $14.08 | $18.73 | 352,002 | — | — |
| 2008-01-02 | $14.18 | $18.86 | 497,350 | — | — |