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
- 2005-08-30 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 | $8.34 | $11.49 | 353,600 | — | — |
| 2008-12-30 | $8.24 | $11.35 | 368,300 | — | — |
| 2008-12-29 | $8.33 | $11.47 | 310,900 | — | — |
| 2008-12-26 | $8.49 | $11.69 | 311,000 | — | — |
| 2008-12-24 | $8.21 | $11.31 | 124,100 | — | — |
| 2008-12-23 | $8.22 | $11.32 | 250,300 | — | — |
| 2008-12-22 | $8.07 | $11.11 | 209,600 | — | — |
| 2008-12-19 | $8.27 | $11.39 | 333,400 | — | — |
| 2008-12-18 | $8.43 | $11.61 | 347,100 | — | — |
| 2008-12-17 | $8.44 | $11.20 | 315,900 | — | — |
| 2008-12-16 | $8.03 | $10.66 | 360,500 | — | — |
| 2008-12-15 | $7.73 | $10.26 | 218,800 | — | — |
| 2008-12-12 | $7.71 | $10.23 | 168,000 | — | — |
| 2008-12-11 | $7.75 | $10.29 | 316,300 | — | — |
| 2008-12-10 | $7.74 | $10.27 | 177,500 | — | — |
| 2008-12-09 | $7.66 | $10.17 | 188,600 | — | — |
| 2008-12-08 | $7.82 | $10.38 | 246,400 | — | — |
| 2008-12-05 | $7.62 | $10.11 | 208,900 | — | — |
| 2008-12-04 | $7.35 | $9.75 | 146,700 | — | — |
| 2008-12-03 | $7.54 | $10.01 | 193,700 | — | — |
| 2008-12-02 | $7.29 | $9.68 | 186,100 | — | — |
| 2008-12-01 | $7.14 | $9.48 | 294,600 | — | — |
| 2008-11-28 | $7.61 | $10.10 | 110,700 | — | — |
| 2008-11-26 | $7.57 | $10.05 | 152,500 | — | — |
| 2008-11-25 | $7.44 | $9.87 | 224,000 | — | — |
| 2008-11-24 | $7.36 | $9.77 | 289,000 | — | — |
| 2008-11-21 | $6.49 | $8.61 | 481,300 | — | — |
| 2008-11-20 | $6.51 | $8.64 | 429,700 | — | — |
| 2008-11-19 | $7.16 | $9.50 | 268,700 | — | — |
| 2008-11-18 | $7.54 | $10.01 | 273,200 | — | — |
| 2008-11-17 | $7.42 | $9.85 | 268,400 | — | — |
| 2008-11-14 | $7.72 | $10.25 | 182,100 | — | — |
| 2008-11-13 | $8.05 | $10.68 | 447,400 | — | — |
| 2008-11-12 | $7.58 | $10.06 | 243,400 | — | — |
| 2008-11-11 | $8.14 | $10.80 | 131,800 | — | — |
| 2008-11-10 | $8.22 | $10.91 | 128,600 | — | — |
| 2008-11-07 | $8.37 | $11.11 | 177,700 | — | — |
| 2008-11-06 | $8.49 | $11.27 | 203,300 | — | — |
| 2008-11-05 | $8.68 | $11.52 | 134,800 | — | — |
| 2008-11-04 | $9.07 | $12.04 | 272,200 | — | — |
| 2008-11-03 | $8.62 | $11.44 | 146,500 | — | — |
| 2008-10-31 | $8.48 | $11.25 | 166,900 | — | — |
| 2008-10-30 | $8.30 | $11.02 | 169,600 | — | — |
| 2008-10-29 | $8.10 | $10.75 | 311,900 | — | — |
| 2008-10-28 | $8.25 | $10.95 | 431,600 | — | — |
| 2008-10-27 | $7.79 | $10.34 | 231,800 | — | — |
| 2008-10-24 | $8.16 | $10.83 | 313,200 | — | — |
| 2008-10-23 | $8.20 | $10.88 | 384,100 | — | — |
| 2008-10-22 | $8.18 | $10.86 | 355,400 | — | — |
| 2008-10-21 | $8.56 | $11.36 | 312,000 | — | — |
| 2008-10-20 | $8.74 | $11.60 | 467,700 | — | — |
| 2008-10-17 | $9.07 | $12.04 | 480,400 | — | — |
| 2008-10-16 | $8.34 | $11.07 | 356,800 | — | — |
| 2008-10-15 | $7.79 | $10.34 | 315,400 | — | — |
| 2008-10-14 | $8.25 | $10.95 | 377,700 | — | — |
| 2008-10-13 | $8.37 | $11.11 | 146,500 | — | — |
| 2008-10-10 | $7.40 | $9.82 | 1,004,500 | — | — |
| 2008-10-09 | $7.03 | $9.33 | 542,300 | — | — |
| 2008-10-08 | $8.02 | $10.64 | 706,800 | — | — |
| 2008-10-07 | $8.34 | $11.07 | 682,200 | — | — |
| 2008-10-06 | $8.72 | $11.57 | 694,200 | — | — |
| 2008-10-03 | $8.89 | $11.80 | 239,300 | — | — |
| 2008-10-02 | $8.92 | $11.84 | 409,000 | — | — |
| 2008-10-01 | $8.92 | $11.84 | 269,000 | — | — |
| 2008-09-30 | $8.69 | $11.53 | 228,100 | — | — |
| 2008-09-29 | $8.20 | $10.88 | 316,700 | — | — |
| 2008-09-26 | $8.99 | $11.93 | 240,600 | — | — |
| 2008-09-25 | $8.93 | $11.85 | 412,100 | — | — |
| 2008-09-24 | $8.78 | $11.65 | 198,700 | — | — |
| 2008-09-23 | $8.76 | $11.63 | 215,000 | — | — |
| 2008-09-22 | $9.00 | $11.94 | 169,800 | — | — |
| 2008-09-19 | $9.40 | $12.48 | 366,600 | — | — |
| 2008-09-18 | $8.69 | $11.53 | 672,400 | — | — |
| 2008-09-17 | $8.27 | $10.98 | 441,700 | — | — |
| 2008-09-16 | $9.03 | $11.98 | 416,900 | — | — |
| 2008-09-15 | $9.33 | $12.38 | 201,000 | — | — |
| 2008-09-12 | $9.83 | $13.05 | 204,000 | — | — |
| 2008-09-11 | $9.64 | $12.79 | 246,500 | — | — |
| 2008-09-10 | $9.97 | $12.83 | 159,700 | — | — |
| 2008-09-09 | $10.03 | $12.90 | 149,900 | — | — |
| 2008-09-08 | $10.12 | $13.02 | 147,800 | — | — |
| 2008-09-05 | $9.95 | $12.80 | 170,400 | — | — |
| 2008-09-04 | $9.99 | $12.85 | 138,500 | — | — |
| 2008-09-03 | $10.15 | $13.06 | 55,800 | — | — |
| 2008-09-02 | $10.10 | $12.99 | 167,300 | — | — |
| 2008-08-29 | $10.01 | $12.88 | 127,200 | — | — |
| 2008-08-28 | $10.01 | $12.88 | 126,500 | — | — |
| 2008-08-27 | $9.85 | $12.67 | 134,400 | — | — |
| 2008-08-26 | $9.85 | $12.67 | 123,900 | — | — |
| 2008-08-25 | $9.74 | $12.53 | 165,500 | — | — |
| 2008-08-22 | $9.95 | $12.80 | 110,900 | — | — |
| 2008-08-21 | $9.81 | $12.62 | 130,000 | — | — |
| 2008-08-20 | $9.88 | $12.71 | 143,500 | — | — |
| 2008-08-19 | $9.87 | $12.70 | 130,600 | — | — |
| 2008-08-18 | $9.95 | $12.80 | 154,500 | — | — |
| 2008-08-15 | $10.13 | $13.03 | 71,100 | — | — |
| 2008-08-14 | $10.18 | $13.10 | 125,500 | — | — |
| 2008-08-13 | $10.19 | $13.11 | 99,300 | — | — |
| 2008-08-12 | $10.25 | $13.19 | 93,200 | — | — |
| 2008-08-11 | $10.31 | $13.26 | 199,600 | — | — |
| 2008-08-08 | $10.15 | $13.06 | 235,200 | — | — |
| 2008-08-07 | $9.99 | $12.85 | 82,900 | — | — |
| 2008-08-06 | $10.21 | $13.13 | 121,900 | — | — |
| 2008-08-05 | $10.21 | $13.13 | 230,700 | — | — |
| 2008-08-04 | $9.93 | $12.77 | 82,000 | — | — |
| 2008-08-01 | $9.99 | $12.85 | 112,300 | — | — |
| 2008-07-31 | $10.03 | $12.90 | 129,700 | — | — |
| 2008-07-30 | $10.11 | $13.01 | 139,200 | — | — |
| 2008-07-29 | $9.85 | $12.67 | 171,800 | — | — |
| 2008-07-28 | $9.46 | $12.17 | 169,500 | — | — |
| 2008-07-25 | $9.77 | $12.57 | 138,200 | — | — |
| 2008-07-24 | $9.85 | $12.67 | 129,300 | — | — |
| 2008-07-23 | $9.98 | $12.84 | 165,900 | — | — |
| 2008-07-22 | $9.75 | $12.54 | 151,900 | — | — |
| 2008-07-21 | $9.63 | $12.39 | 137,500 | — | — |
| 2008-07-18 | $9.59 | $12.34 | 112,500 | — | — |
| 2008-07-17 | $9.58 | $12.32 | 195,900 | — | — |
| 2008-07-16 | $9.14 | $11.76 | 249,200 | — | — |
| 2008-07-15 | $8.75 | $11.26 | 418,500 | — | — |
| 2008-07-14 | $9.35 | $12.03 | 232,900 | — | — |
| 2008-07-11 | $9.83 | $12.65 | 249,000 | — | — |
| 2008-07-10 | $9.84 | $12.66 | 222,600 | — | — |
| 2008-07-09 | $9.73 | $12.52 | 238,500 | — | — |
| 2008-07-08 | $9.61 | $12.36 | 272,500 | — | — |
| 2008-07-07 | $9.65 | $12.41 | 304,900 | — | — |
| 2008-07-03 | $9.80 | $12.61 | 150,000 | — | — |
| 2008-07-02 | $9.91 | $12.75 | 149,300 | — | — |
| 2008-07-01 | $10.03 | $12.90 | 202,900 | — | — |
| 2008-06-30 | $10.03 | $12.90 | 169,200 | — | — |
| 2008-06-27 | $10.06 | $12.94 | 193,400 | — | — |
| 2008-06-26 | $10.20 | $13.12 | 147,100 | — | — |
| 2008-06-25 | $10.32 | $13.28 | 202,200 | — | — |
| 2008-06-24 | $10.02 | $12.89 | 241,900 | — | — |
| 2008-06-23 | $10.27 | $13.21 | 139,900 | — | — |
| 2008-06-20 | $10.43 | $13.42 | 144,400 | — | — |
| 2008-06-19 | $10.55 | $13.57 | 189,800 | — | — |
| 2008-06-18 | $10.51 | $13.52 | 167,300 | — | — |
| 2008-06-17 | $10.57 | $13.60 | 133,500 | — | — |
| 2008-06-16 | $10.70 | $13.77 | 181,900 | — | — |
| 2008-06-13 | $10.42 | $13.40 | 229,100 | — | — |
| 2008-06-12 | $10.51 | $13.52 | 212,700 | — | — |
| 2008-06-11 | $10.81 | $13.78 | 188,500 | — | — |
| 2008-06-10 | $10.94 | $13.94 | 203,000 | — | — |
| 2008-06-09 | $10.83 | $13.80 | 227,800 | — | — |
| 2008-06-06 | $11.00 | $14.02 | 216,300 | — | — |
| 2008-06-05 | $11.18 | $14.25 | 231,200 | — | — |
| 2008-06-04 | $11.15 | $14.21 | 157,800 | — | — |
| 2008-06-03 | $11.19 | $14.26 | 221,900 | — | — |
| 2008-06-02 | $11.24 | $14.32 | 189,900 | — | — |
| 2008-05-30 | $11.22 | $14.30 | 131,200 | — | — |
| 2008-05-29 | $11.34 | $14.45 | 120,100 | — | — |
| 2008-05-28 | $11.26 | $14.35 | 125,400 | — | — |
| 2008-05-27 | $11.30 | $14.40 | 183,100 | — | — |
| 2008-05-23 | $11.13 | $14.18 | 202,500 | — | — |
| 2008-05-22 | $11.26 | $14.35 | 135,900 | — | — |
| 2008-05-21 | $11.23 | $14.31 | 139,300 | — | — |
| 2008-05-20 | $11.37 | $14.49 | 153,800 | — | — |
| 2008-05-19 | $11.43 | $14.57 | 163,700 | — | — |
| 2008-05-16 | $11.44 | $14.58 | 97,500 | — | — |
| 2008-05-15 | $11.44 | $14.58 | 86,300 | — | — |
| 2008-05-14 | $11.42 | $14.55 | 100,700 | — | — |
| 2008-05-13 | $11.36 | $14.48 | 92,800 | — | — |
| 2008-05-12 | $11.49 | $14.51 | 130,700 | — | — |
| 2008-05-09 | $11.45 | $14.46 | 86,800 | — | — |
| 2008-05-08 | $11.47 | $14.49 | 92,400 | — | — |
| 2008-05-07 | $11.37 | $14.36 | 246,600 | — | — |
| 2008-05-06 | $11.53 | $14.56 | 125,000 | — | — |
| 2008-05-05 | $11.58 | $14.63 | 146,000 | — | — |
| 2008-05-02 | $11.66 | $14.73 | 120,300 | — | — |
| 2008-05-01 | $11.54 | $14.57 | 134,700 | — | — |
| 2008-04-30 | $11.35 | $14.34 | 115,100 | — | — |
| 2008-04-29 | $11.36 | $14.35 | 143,000 | — | — |
| 2008-04-28 | $11.52 | $14.55 | 115,600 | — | — |
| 2008-04-25 | $11.55 | $14.59 | 128,700 | — | — |
| 2008-04-24 | $11.38 | $14.37 | 156,900 | — | — |
| 2008-04-23 | $11.25 | $14.21 | 129,000 | — | — |
| 2008-04-22 | $11.20 | $14.15 | 158,800 | — | — |
| 2008-04-21 | $11.27 | $14.23 | 186,500 | — | — |
| 2008-04-18 | $11.38 | $14.37 | 128,300 | — | — |
| 2008-04-17 | $11.35 | $14.34 | 210,900 | — | — |
| 2008-04-16 | $11.19 | $14.13 | 145,500 | — | — |
| 2008-04-15 | $10.74 | $13.56 | 135,100 | — | — |
| 2008-04-14 | $10.81 | $13.65 | 78,600 | — | — |
| 2008-04-11 | $10.98 | $13.87 | 152,000 | — | — |
| 2008-04-10 | $11.31 | $14.16 | 160,100 | — | — |
| 2008-04-09 | $11.40 | $14.27 | 105,800 | — | — |
| 2008-04-08 | $11.50 | $14.39 | 120,900 | — | — |
| 2008-04-07 | $11.62 | $14.54 | 99,900 | — | — |
| 2008-04-04 | $11.46 | $14.34 | 144,100 | — | — |
| 2008-04-03 | $11.40 | $14.27 | 127,100 | — | — |
| 2008-04-02 | $11.42 | $14.29 | 115,700 | — | — |
| 2008-04-01 | $11.44 | $14.32 | 137,600 | — | — |
| 2008-03-31 | $10.99 | $13.76 | 112,400 | — | — |
| 2008-03-28 | $11.02 | $13.79 | 148,100 | — | — |
| 2008-03-27 | $11.30 | $14.14 | 93,900 | — | — |
| 2008-03-26 | $11.35 | $14.21 | 123,300 | — | — |
| 2008-03-25 | $11.35 | $14.21 | 130,700 | — | — |
| 2008-03-24 | $11.43 | $14.31 | 355,300 | — | — |
| 2008-03-20 | $10.75 | $13.45 | 113,200 | — | — |
| 2008-03-19 | $10.41 | $13.03 | 148,400 | — | — |
| 2008-03-18 | $10.59 | $13.25 | 173,800 | — | — |
| 2008-03-17 | $10.41 | $13.03 | 181,900 | — | — |
| 2008-03-14 | $10.60 | $13.27 | 141,200 | — | — |
| 2008-03-13 | $10.96 | $13.72 | 141,100 | — | — |
| 2008-03-12 | $10.92 | $13.67 | 120,800 | — | — |
| 2008-03-11 | $11.23 | $13.93 | 168,700 | — | — |
| 2008-03-10 | $10.82 | $13.42 | 155,300 | — | — |
| 2008-03-07 | $11.01 | $13.66 | 140,800 | — | — |
| 2008-03-06 | $11.02 | $13.67 | 141,300 | — | — |
| 2008-03-05 | $11.28 | $13.99 | 153,300 | — | — |
| 2008-03-04 | $11.25 | $13.95 | 183,800 | — | — |
| 2008-03-03 | $11.44 | $14.19 | 142,200 | — | — |
| 2008-02-29 | $11.48 | $14.24 | 137,000 | — | — |
| 2008-02-28 | $11.68 | $14.49 | 106,100 | — | — |
| 2008-02-27 | $11.77 | $14.60 | 129,700 | — | — |
| 2008-02-26 | $11.90 | $14.76 | 239,000 | — | — |
| 2008-02-25 | $11.68 | $14.49 | 140,100 | — | — |
| 2008-02-22 | $11.56 | $14.34 | 147,700 | — | — |
| 2008-02-21 | $11.50 | $14.26 | 126,400 | — | — |
| 2008-02-20 | $11.40 | $14.14 | 102,200 | — | — |
| 2008-02-19 | $11.48 | $14.24 | 118,100 | — | — |
| 2008-02-15 | $11.41 | $14.15 | 96,100 | — | — |
| 2008-02-14 | $11.40 | $14.14 | 223,800 | — | — |
| 2008-02-13 | $11.78 | $14.61 | 164,500 | — | — |
| 2008-02-12 | $12.03 | $14.79 | 138,100 | — | — |
| 2008-02-11 | $11.80 | $14.51 | 122,700 | — | — |
| 2008-02-08 | $11.80 | $14.51 | 105,900 | — | — |
| 2008-02-07 | $11.69 | $14.38 | 128,000 | — | — |
| 2008-02-06 | $11.68 | $14.36 | 264,600 | — | — |
| 2008-02-05 | $12.00 | $14.76 | 304,600 | — | — |
| 2008-02-04 | $12.30 | $15.13 | 206,400 | — | — |
| 2008-02-01 | $12.45 | $15.31 | 245,400 | — | — |
| 2008-01-31 | $12.18 | $14.98 | 193,600 | — | — |
| 2008-01-30 | $12.04 | $14.81 | 286,800 | — | — |
| 2008-01-29 | $12.14 | $14.93 | 315,700 | — | — |
| 2008-01-28 | $11.95 | $14.70 | 313,300 | — | — |
| 2008-01-25 | $11.53 | $14.18 | 244,700 | — | — |
| 2008-01-24 | $11.63 | $14.30 | 352,800 | — | — |
| 2008-01-23 | $11.31 | $13.91 | 414,700 | — | — |
| 2008-01-22 | $11.18 | $13.75 | 308,800 | — | — |
| 2008-01-18 | $11.18 | $13.75 | 294,800 | — | — |
| 2008-01-17 | $11.33 | $13.93 | 284,900 | — | — |
| 2008-01-16 | $11.58 | $14.24 | 278,900 | — | — |
| 2008-01-15 | $11.44 | $14.07 | 236,200 | — | — |
| 2008-01-14 | $11.50 | $14.14 | 181,300 | — | — |
| 2008-01-11 | $11.42 | $14.04 | 173,200 | — | — |
| 2008-01-10 | $11.45 | $14.08 | 182,700 | — | — |
| 2008-01-09 | $11.25 | $13.83 | 182,100 | — | — |
| 2008-01-08 | $11.23 | $13.81 | 276,900 | — | — |
| 2008-01-07 | $11.32 | $13.92 | 292,700 | — | — |
| 2008-01-04 | $11.34 | $13.95 | 212,900 | — | — |
| 2008-01-03 | $11.54 | $14.19 | 276,100 | — | — |
| 2008-01-02 | $11.32 | $13.92 | 291,500 | — | — |