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
- 2004-08-30 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 | $7.90 | $12.07 | 168,700 | — | — |
| 2008-12-30 | $8.13 | $12.42 | 155,700 | — | — |
| 2008-12-29 | $8.23 | $12.58 | 97,200 | — | — |
| 2008-12-26 | $9.04 | $12.82 | 127,200 | — | — |
| 2008-12-24 | $8.85 | $12.55 | 89,000 | — | — |
| 2008-12-23 | $8.51 | $12.07 | 86,500 | — | — |
| 2008-12-22 | $8.27 | $11.73 | 177,500 | — | — |
| 2008-12-19 | $8.52 | $12.08 | 65,500 | — | — |
| 2008-12-18 | $8.45 | $11.98 | 130,100 | — | — |
| 2008-12-17 | $8.18 | $11.60 | 121,900 | — | — |
| 2008-12-16 | $8.10 | $11.48 | 247,900 | — | — |
| 2008-12-15 | $7.18 | $10.18 | 96,200 | — | — |
| 2008-12-12 | $7.23 | $10.25 | 70,000 | — | — |
| 2008-12-11 | $7.47 | $10.59 | 90,600 | — | — |
| 2008-12-10 | $7.65 | $10.70 | 62,200 | — | — |
| 2008-12-09 | $7.55 | $10.56 | 93,500 | — | — |
| 2008-12-08 | $7.74 | $10.83 | 78,900 | — | — |
| 2008-12-05 | $7.75 | $10.84 | 140,100 | — | — |
| 2008-12-04 | $7.86 | $11.00 | 57,600 | — | — |
| 2008-12-03 | $7.90 | $11.05 | 69,600 | — | — |
| 2008-12-02 | $7.70 | $10.77 | 80,300 | — | — |
| 2008-12-01 | $7.80 | $10.91 | 55,000 | — | — |
| 2008-11-28 | $8.16 | $11.42 | 36,300 | — | — |
| 2008-11-26 | $8.31 | $11.63 | 151,600 | — | — |
| 2008-11-25 | $8.00 | $11.19 | 90,500 | — | — |
| 2008-11-24 | $7.90 | $11.05 | 166,400 | — | — |
| 2008-11-21 | $9.00 | $12.59 | 243,100 | — | — |
| 2008-11-20 | $7.38 | $10.33 | 125,600 | — | — |
| 2008-11-19 | $8.07 | $11.29 | 96,000 | — | — |
| 2008-11-18 | $8.56 | $11.98 | 77,700 | — | — |
| 2008-11-17 | $8.82 | $12.34 | 72,400 | — | — |
| 2008-11-14 | $8.97 | $12.55 | 35,900 | — | — |
| 2008-11-13 | $9.36 | $13.10 | 84,800 | — | — |
| 2008-11-12 | $9.10 | $12.73 | 65,500 | — | — |
| 2008-11-11 | $9.55 | $13.22 | 49,000 | — | — |
| 2008-11-10 | $9.92 | $13.74 | 50,200 | — | — |
| 2008-11-07 | $9.83 | $13.61 | 35,400 | — | — |
| 2008-11-06 | $9.88 | $13.68 | 94,500 | — | — |
| 2008-11-05 | $9.83 | $13.61 | 50,300 | — | — |
| 2008-11-04 | $10.10 | $13.98 | 92,100 | — | — |
| 2008-11-03 | $9.76 | $13.51 | 72,800 | — | — |
| 2008-10-31 | $9.63 | $13.33 | 105,600 | — | — |
| 2008-10-30 | $9.60 | $13.29 | 55,100 | — | — |
| 2008-10-29 | $9.33 | $12.92 | 82,000 | — | — |
| 2008-10-28 | $9.07 | $12.56 | 77,600 | — | — |
| 2008-10-27 | $9.05 | $12.53 | 81,000 | — | — |
| 2008-10-24 | $9.16 | $12.68 | 69,800 | — | — |
| 2008-10-23 | $9.21 | $12.75 | 121,600 | — | — |
| 2008-10-22 | $9.37 | $12.97 | 71,900 | — | — |
| 2008-10-21 | $9.95 | $13.78 | 79,600 | — | — |
| 2008-10-20 | $10.11 | $14.00 | 96,500 | — | — |
| 2008-10-17 | $9.92 | $13.74 | 81,100 | — | — |
| 2008-10-16 | $9.50 | $13.15 | 111,100 | — | — |
| 2008-10-15 | $9.74 | $13.49 | 114,900 | — | — |
| 2008-10-14 | $9.96 | $13.79 | 138,300 | — | — |
| 2008-10-13 | $9.47 | $13.11 | 56,600 | — | — |
| 2008-10-10 | $8.53 | $11.81 | 263,800 | — | — |
| 2008-10-09 | $8.70 | $11.90 | 204,500 | — | — |
| 2008-10-08 | $9.40 | $12.86 | 235,500 | — | — |
| 2008-10-07 | $10.30 | $14.09 | 142,000 | — | — |
| 2008-10-06 | $10.65 | $14.57 | 222,500 | — | — |
| 2008-10-03 | $11.50 | $15.73 | 81,400 | — | — |
| 2008-10-02 | $11.42 | $15.62 | 65,500 | — | — |
| 2008-10-01 | $11.54 | $15.79 | 56,400 | — | — |
| 2008-09-30 | $11.19 | $15.31 | 304,500 | — | — |
| 2008-09-29 | $10.79 | $14.76 | 86,300 | — | — |
| 2008-09-26 | $12.07 | $16.51 | 117,000 | — | — |
| 2008-09-25 | $12.34 | $16.88 | 181,500 | — | — |
| 2008-09-24 | $12.12 | $16.58 | 104,000 | — | — |
| 2008-09-23 | $11.93 | $16.32 | 108,900 | — | — |
| 2008-09-22 | $12.00 | $16.42 | 134,800 | — | — |
| 2008-09-19 | $12.83 | $17.55 | 118,000 | — | — |
| 2008-09-18 | $11.31 | $15.47 | 378,700 | — | — |
| 2008-09-17 | $11.47 | $15.69 | 190,800 | — | — |
| 2008-09-16 | $12.57 | $17.19 | 203,100 | — | — |
| 2008-09-15 | $12.96 | $17.73 | 114,100 | — | — |
| 2008-09-12 | $13.27 | $18.15 | 46,900 | — | — |
| 2008-09-11 | $13.42 | $18.36 | 85,800 | — | — |
| 2008-09-10 | $13.65 | $18.53 | 34,800 | — | — |
| 2008-09-09 | $13.70 | $18.60 | 43,400 | — | — |
| 2008-09-08 | $13.70 | $18.60 | 53,500 | — | — |
| 2008-09-05 | $13.70 | $18.60 | 44,500 | — | — |
| 2008-09-04 | $13.78 | $18.70 | 62,700 | — | — |
| 2008-09-03 | $13.95 | $18.94 | 84,200 | — | — |
| 2008-09-02 | $13.75 | $18.66 | 70,800 | — | — |
| 2008-08-29 | $13.68 | $18.57 | 63,400 | — | — |
| 2008-08-28 | $13.67 | $18.56 | 64,600 | — | — |
| 2008-08-27 | $13.63 | $18.50 | 133,500 | — | — |
| 2008-08-26 | $13.64 | $18.51 | 198,800 | — | — |
| 2008-08-25 | $13.53 | $18.37 | 83,200 | — | — |
| 2008-08-22 | $13.63 | $18.50 | 118,600 | — | — |
| 2008-08-21 | $13.66 | $18.54 | 52,400 | — | — |
| 2008-08-20 | $13.70 | $18.60 | 103,500 | — | — |
| 2008-08-19 | $13.78 | $18.70 | 76,400 | — | — |
| 2008-08-18 | $13.88 | $18.84 | 41,500 | — | — |
| 2008-08-15 | $13.89 | $18.85 | 29,500 | — | — |
| 2008-08-14 | $13.97 | $18.96 | 58,000 | — | — |
| 2008-08-13 | $13.80 | $18.73 | 63,300 | — | — |
| 2008-08-12 | $13.81 | $18.60 | 26,400 | — | — |
| 2008-08-11 | $13.99 | $18.85 | 34,700 | — | — |
| 2008-08-08 | $14.02 | $18.89 | 22,500 | — | — |
| 2008-08-07 | $13.98 | $18.83 | 40,000 | — | — |
| 2008-08-06 | $14.06 | $18.94 | 42,900 | — | — |
| 2008-08-05 | $14.07 | $18.95 | 50,900 | — | — |
| 2008-08-04 | $14.06 | $18.94 | 45,100 | — | — |
| 2008-08-01 | $14.22 | $19.16 | 36,800 | — | — |
| 2008-07-31 | $14.11 | $19.01 | 21,400 | — | — |
| 2008-07-30 | $14.19 | $19.12 | 11,500 | — | — |
| 2008-07-29 | $14.10 | $18.99 | 44,900 | — | — |
| 2008-07-28 | $14.03 | $18.90 | 21,700 | — | — |
| 2008-07-25 | $14.02 | $18.89 | 40,400 | — | — |
| 2008-07-24 | $14.10 | $18.99 | 47,600 | — | — |
| 2008-07-23 | $14.22 | $19.16 | 31,500 | — | — |
| 2008-07-22 | $14.30 | $19.26 | 33,400 | — | — |
| 2008-07-21 | $14.22 | $19.16 | 42,300 | — | — |
| 2008-07-18 | $14.16 | $19.07 | 19,400 | — | — |
| 2008-07-17 | $14.11 | $19.01 | 44,600 | — | — |
| 2008-07-16 | $13.87 | $18.68 | 70,100 | — | — |
| 2008-07-15 | $13.59 | $18.31 | 178,400 | — | — |
| 2008-07-14 | $13.92 | $18.75 | 63,000 | — | — |
| 2008-07-11 | $14.06 | $18.94 | 49,600 | — | — |
| 2008-07-10 | $14.29 | $19.11 | 55,500 | — | — |
| 2008-07-09 | $14.37 | $19.22 | 67,200 | — | — |
| 2008-07-08 | $14.24 | $19.04 | 97,300 | — | — |
| 2008-07-07 | $14.29 | $19.11 | 62,700 | — | — |
| 2008-07-03 | $14.52 | $19.42 | 36,700 | — | — |
| 2008-07-02 | $14.68 | $19.63 | 61,000 | — | — |
| 2008-07-01 | $14.75 | $19.72 | 64,600 | — | — |
| 2008-06-30 | $14.83 | $19.83 | 60,600 | — | — |
| 2008-06-27 | $14.89 | $19.91 | 53,800 | — | — |
| 2008-06-26 | $15.12 | $20.22 | 61,000 | — | — |
| 2008-06-25 | $15.21 | $20.34 | 34,700 | — | — |
| 2008-06-24 | $15.11 | $20.20 | 70,200 | — | — |
| 2008-06-23 | $15.29 | $20.45 | 41,500 | — | — |
| 2008-06-20 | $15.41 | $20.61 | 55,100 | — | — |
| 2008-06-19 | $15.51 | $20.74 | 59,500 | — | — |
| 2008-06-18 | $15.53 | $20.77 | 43,300 | — | — |
| 2008-06-17 | $15.54 | $20.78 | 52,900 | — | — |
| 2008-06-16 | $15.37 | $20.55 | 47,900 | — | — |
| 2008-06-13 | $15.32 | $20.49 | 50,500 | — | — |
| 2008-06-12 | $15.16 | $20.27 | 89,500 | — | — |
| 2008-06-11 | $15.16 | $20.13 | 111,700 | — | — |
| 2008-06-10 | $15.41 | $20.46 | 76,700 | — | — |
| 2008-06-09 | $15.59 | $20.70 | 40,200 | — | — |
| 2008-06-06 | $15.61 | $20.73 | 39,900 | — | — |
| 2008-06-05 | $15.68 | $20.82 | 65,300 | — | — |
| 2008-06-04 | $15.53 | $20.62 | 66,200 | — | — |
| 2008-06-03 | $15.63 | $20.76 | 118,600 | — | — |
| 2008-06-02 | $15.90 | $21.11 | 83,000 | — | — |
| 2008-05-30 | $15.71 | $20.86 | 51,900 | — | — |
| 2008-05-29 | $15.76 | $20.93 | 81,200 | — | — |
| 2008-05-28 | $15.98 | $21.22 | 104,300 | — | — |
| 2008-05-27 | $15.90 | $21.11 | 102,900 | — | — |
| 2008-05-23 | $15.73 | $20.89 | 89,500 | — | — |
| 2008-05-22 | $15.53 | $20.62 | 48,400 | — | — |
| 2008-05-21 | $15.48 | $20.56 | 39,100 | — | — |
| 2008-05-20 | $15.55 | $20.65 | 73,600 | — | — |
| 2008-05-19 | $15.46 | $20.53 | 53,200 | — | — |
| 2008-05-16 | $15.46 | $20.53 | 58,000 | — | — |
| 2008-05-15 | $15.51 | $20.60 | 57,100 | — | — |
| 2008-05-14 | $15.54 | $20.64 | 52,400 | — | — |
| 2008-05-13 | $15.59 | $20.70 | 69,400 | — | — |
| 2008-05-12 | $15.66 | $20.63 | 62,000 | — | — |
| 2008-05-09 | $15.76 | $20.76 | 34,400 | — | — |
| 2008-05-08 | $15.73 | $20.72 | 94,900 | — | — |
| 2008-05-07 | $15.75 | $20.75 | 57,100 | — | — |
| 2008-05-06 | $15.75 | $20.75 | 86,700 | — | — |
| 2008-05-05 | $15.89 | $20.93 | 56,000 | — | — |
| 2008-05-02 | $15.88 | $20.92 | 46,000 | — | — |
| 2008-05-01 | $15.67 | $20.64 | 31,800 | — | — |
| 2008-04-30 | $15.62 | $20.58 | 60,800 | — | — |
| 2008-04-29 | $15.64 | $20.60 | 64,800 | — | — |
| 2008-04-28 | $15.74 | $20.73 | 48,400 | — | — |
| 2008-04-25 | $15.63 | $20.59 | 44,500 | — | — |
| 2008-04-24 | $15.69 | $20.67 | 73,700 | — | — |
| 2008-04-23 | $15.70 | $20.68 | 185,600 | — | — |
| 2008-04-22 | $15.56 | $20.50 | 169,200 | — | — |
| 2008-04-21 | $15.51 | $20.43 | 164,900 | — | — |
| 2008-04-18 | $15.10 | $19.89 | 163,200 | — | — |
| 2008-04-17 | $14.82 | $19.52 | 46,100 | — | — |
| 2008-04-16 | $14.79 | $19.48 | 71,600 | — | — |
| 2008-04-15 | $14.78 | $19.47 | 86,400 | — | — |
| 2008-04-14 | $14.70 | $19.36 | 68,400 | — | — |
| 2008-04-11 | $14.65 | $19.30 | 39,100 | — | — |
| 2008-04-10 | $14.89 | $19.45 | 51,700 | — | — |
| 2008-04-09 | $14.90 | $19.46 | 56,100 | — | — |
| 2008-04-08 | $14.85 | $19.40 | 48,000 | — | — |
| 2008-04-07 | $14.81 | $19.35 | 110,000 | — | — |
| 2008-04-04 | $14.84 | $19.38 | 54,000 | — | — |
| 2008-04-03 | $14.83 | $19.37 | 54,100 | — | — |
| 2008-04-02 | $14.95 | $19.53 | 73,600 | — | — |
| 2008-04-01 | $14.73 | $19.24 | 73,100 | — | — |
| 2008-03-31 | $14.51 | $18.95 | 29,900 | — | — |
| 2008-03-28 | $14.45 | $18.88 | 78,800 | — | — |
| 2008-03-27 | $14.56 | $19.02 | 41,000 | — | — |
| 2008-03-26 | $14.55 | $19.01 | 121,500 | — | — |
| 2008-03-25 | $14.37 | $18.77 | 47,200 | — | — |
| 2008-03-24 | $14.48 | $18.91 | 56,900 | — | — |
| 2008-03-20 | $14.56 | $19.02 | 71,100 | — | — |
| 2008-03-19 | $13.85 | $18.09 | 75,700 | — | — |
| 2008-03-18 | $13.94 | $18.21 | 107,100 | — | — |
| 2008-03-17 | $13.65 | $17.83 | 212,000 | — | — |
| 2008-03-14 | $13.98 | $18.26 | 72,100 | — | — |
| 2008-03-13 | $14.18 | $18.52 | 84,500 | — | — |
| 2008-03-12 | $14.26 | $18.63 | 65,100 | — | — |
| 2008-03-11 | $14.71 | $19.05 | 90,300 | — | — |
| 2008-03-10 | $14.42 | $18.68 | 66,900 | — | — |
| 2008-03-07 | $14.75 | $19.10 | 71,500 | — | — |
| 2008-03-06 | $14.74 | $19.09 | 132,300 | — | — |
| 2008-03-05 | $14.82 | $19.19 | 97,400 | — | — |
| 2008-03-04 | $14.85 | $19.23 | 80,000 | — | — |
| 2008-03-03 | $14.91 | $19.31 | 73,800 | — | — |
| 2008-02-29 | $14.88 | $19.27 | 43,900 | — | — |
| 2008-02-28 | $15.15 | $19.62 | 79,900 | — | — |
| 2008-02-27 | $15.19 | $19.67 | 149,100 | — | — |
| 2008-02-26 | $15.29 | $19.80 | 186,400 | — | — |
| 2008-02-25 | $14.78 | $19.14 | 210,400 | — | — |
| 2008-02-22 | $14.41 | $18.66 | 71,900 | — | — |
| 2008-02-21 | $14.37 | $18.61 | 160,500 | — | — |
| 2008-02-20 | $14.28 | $18.49 | 112,800 | — | — |
| 2008-02-19 | $14.37 | $18.61 | 181,000 | — | — |
| 2008-02-15 | $14.12 | $18.29 | 191,900 | — | — |
| 2008-02-14 | $14.06 | $18.21 | 339,900 | — | — |
| 2008-02-13 | $14.26 | $18.47 | 233,800 | — | — |
| 2008-02-12 | $14.61 | $18.76 | 257,300 | — | — |
| 2008-02-11 | $14.75 | $18.94 | 332,900 | — | — |
| 2008-02-08 | $15.20 | $19.52 | 109,100 | — | — |
| 2008-02-07 | $15.23 | $19.56 | 79,000 | — | — |
| 2008-02-06 | $15.35 | $19.71 | 87,900 | — | — |
| 2008-02-05 | $15.58 | $20.01 | 81,100 | — | — |
| 2008-02-04 | $15.84 | $20.34 | 55,000 | — | — |
| 2008-02-01 | $15.90 | $20.42 | 80,700 | — | — |
| 2008-01-31 | $15.83 | $20.33 | 95,900 | — | — |
| 2008-01-30 | $15.92 | $20.44 | 90,900 | — | — |
| 2008-01-29 | $15.99 | $20.53 | 89,300 | — | — |
| 2008-01-28 | $15.99 | $20.53 | 62,200 | — | — |
| 2008-01-25 | $15.98 | $20.52 | 62,200 | — | — |
| 2008-01-24 | $15.92 | $20.44 | 78,800 | — | — |
| 2008-01-23 | $15.74 | $20.21 | 84,700 | — | — |
| 2008-01-22 | $15.85 | $20.35 | 77,000 | — | — |
| 2008-01-18 | $16.09 | $20.66 | 92,800 | — | — |
| 2008-01-17 | $16.07 | $20.64 | 96,600 | — | — |
| 2008-01-16 | $16.48 | $21.16 | 55,600 | — | — |
| 2008-01-15 | $16.40 | $21.06 | 53,900 | — | — |
| 2008-01-14 | $16.42 | $21.08 | 99,400 | — | — |
| 2008-01-11 | $16.28 | $20.90 | 139,100 | — | — |
| 2008-01-10 | $16.39 | $21.05 | 70,500 | — | — |
| 2008-01-09 | $16.26 | $20.88 | 56,000 | — | — |
| 2008-01-08 | $16.19 | $20.79 | 125,300 | — | — |
| 2008-01-07 | $16.08 | $20.65 | 73,100 | — | — |
| 2008-01-04 | $16.14 | $20.73 | 81,900 | — | — |
| 2008-01-03 | $16.29 | $20.92 | 70,600 | — | — |
| 2008-01-02 | $16.00 | $20.55 | 50,200 | — | — |