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
- 2007-05-25 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 | $8.49 | $10.36 | 622,800 | — | — |
| 2008-12-30 | $8.22 | $10.04 | 548,700 | — | — |
| 2008-12-29 | $7.90 | $9.64 | 437,300 | — | — |
| 2008-12-26 | $7.98 | $9.74 | 487,000 | — | — |
| 2008-12-24 | $7.92 | $9.67 | 214,900 | — | — |
| 2008-12-23 | $7.91 | $9.66 | 506,800 | — | — |
| 2008-12-22 | $8.06 | $9.84 | 422,900 | — | — |
| 2008-12-19 | $7.97 | $9.73 | 417,000 | — | — |
| 2008-12-18 | $8.01 | $9.78 | 691,800 | — | — |
| 2008-12-17 | $8.30 | $9.58 | 507,100 | — | — |
| 2008-12-16 | $8.16 | $9.42 | 526,700 | — | — |
| 2008-12-15 | $7.76 | $8.95 | 352,800 | — | — |
| 2008-12-12 | $7.74 | $8.93 | 298,300 | — | — |
| 2008-12-11 | $7.70 | $8.89 | 323,000 | — | — |
| 2008-12-10 | $7.94 | $9.16 | 267,100 | — | — |
| 2008-12-09 | $7.86 | $9.07 | 396,900 | — | — |
| 2008-12-08 | $8.03 | $9.27 | 283,100 | — | — |
| 2008-12-05 | $7.84 | $9.05 | 388,300 | — | — |
| 2008-12-04 | $7.64 | $8.82 | 281,600 | — | — |
| 2008-12-03 | $7.83 | $9.04 | 285,100 | — | — |
| 2008-12-02 | $7.63 | $8.80 | 351,900 | — | — |
| 2008-12-01 | $7.53 | $8.69 | 355,700 | — | — |
| 2008-11-28 | $8.07 | $9.31 | 149,900 | — | — |
| 2008-11-26 | $7.82 | $9.02 | 425,000 | — | — |
| 2008-11-25 | $7.35 | $8.48 | 399,500 | — | — |
| 2008-11-24 | $7.10 | $8.19 | 496,700 | — | — |
| 2008-11-21 | $6.57 | $7.58 | 531,400 | — | — |
| 2008-11-20 | $6.27 | $7.24 | 574,100 | — | — |
| 2008-11-19 | $7.05 | $8.14 | 430,500 | — | — |
| 2008-11-18 | $7.61 | $8.78 | 364,200 | — | — |
| 2008-11-17 | $7.84 | $9.05 | 347,100 | — | — |
| 2008-11-14 | $8.33 | $9.61 | 409,100 | — | — |
| 2008-11-13 | $8.14 | $9.39 | 435,800 | — | — |
| 2008-11-12 | $8.03 | $9.27 | 266,800 | — | — |
| 2008-11-11 | $8.45 | $9.75 | 326,900 | — | — |
| 2008-11-10 | $8.64 | $9.97 | 225,500 | — | — |
| 2008-11-07 | $8.93 | $10.30 | 326,300 | — | — |
| 2008-11-06 | $8.88 | $10.25 | 288,400 | — | — |
| 2008-11-05 | $9.30 | $10.73 | 246,900 | — | — |
| 2008-11-04 | $9.54 | $11.01 | 299,700 | — | — |
| 2008-11-03 | $9.03 | $10.42 | 190,500 | — | — |
| 2008-10-31 | $9.09 | $10.49 | 271,800 | — | — |
| 2008-10-30 | $8.72 | $10.06 | 266,000 | — | — |
| 2008-10-29 | $8.27 | $9.54 | 504,000 | — | — |
| 2008-10-28 | $8.32 | $9.60 | 399,600 | — | — |
| 2008-10-27 | $7.81 | $9.01 | 377,400 | — | — |
| 2008-10-24 | $7.90 | $9.12 | 384,500 | — | — |
| 2008-10-23 | $8.21 | $9.47 | 322,200 | — | — |
| 2008-10-22 | $8.25 | $9.52 | 293,100 | — | — |
| 2008-10-21 | $8.68 | $10.02 | 406,000 | — | — |
| 2008-10-20 | $9.18 | $10.59 | 342,800 | — | — |
| 2008-10-17 | $8.92 | $10.29 | 412,700 | — | — |
| 2008-10-16 | $8.47 | $9.77 | 344,200 | — | — |
| 2008-10-15 | $8.23 | $9.50 | 377,500 | — | — |
| 2008-10-14 | $9.10 | $10.50 | 536,100 | — | — |
| 2008-10-13 | $8.63 | $9.96 | 152,000 | — | — |
| 2008-10-10 | $7.08 | $8.17 | 1,341,300 | — | — |
| 2008-10-09 | $7.60 | $8.77 | 919,800 | — | — |
| 2008-10-08 | $8.30 | $9.58 | 926,800 | — | — |
| 2008-10-07 | $9.40 | $10.85 | 783,700 | — | — |
| 2008-10-06 | $10.07 | $11.62 | 1,099,600 | — | — |
| 2008-10-03 | $10.60 | $12.23 | 407,700 | — | — |
| 2008-10-02 | $10.74 | $12.39 | 471,300 | — | — |
| 2008-10-01 | $11.05 | $12.75 | 513,900 | — | — |
| 2008-09-30 | $10.75 | $12.40 | 457,100 | — | — |
| 2008-09-29 | $9.93 | $11.46 | 451,500 | — | — |
| 2008-09-26 | $11.29 | $13.03 | 361,900 | — | — |
| 2008-09-25 | $11.21 | $12.94 | 386,900 | — | — |
| 2008-09-24 | $10.91 | $12.59 | 340,300 | — | — |
| 2008-09-23 | $11.12 | $12.83 | 376,000 | — | — |
| 2008-09-22 | $11.27 | $13.00 | 315,900 | — | — |
| 2008-09-19 | $11.65 | $13.44 | 650,800 | — | — |
| 2008-09-18 | $10.50 | $12.12 | 759,100 | — | — |
| 2008-09-17 | $10.05 | $11.60 | 937,800 | — | — |
| 2008-09-16 | $10.76 | $12.42 | 830,700 | — | — |
| 2008-09-15 | $11.16 | $12.88 | 470,200 | — | — |
| 2008-09-12 | $11.95 | $13.79 | 392,600 | — | — |
| 2008-09-11 | $12.00 | $13.85 | 541,500 | — | — |
| 2008-09-10 | $12.56 | $13.97 | 377,100 | — | — |
| 2008-09-09 | $12.97 | $14.42 | 244,000 | — | — |
| 2008-09-08 | $13.50 | $15.01 | 175,700 | — | — |
| 2008-09-05 | $13.42 | $14.92 | 238,300 | — | — |
| 2008-09-04 | $13.55 | $15.07 | 250,600 | — | — |
| 2008-09-03 | $13.98 | $15.55 | 244,400 | — | — |
| 2008-09-02 | $13.90 | $15.46 | 239,300 | — | — |
| 2008-08-29 | $13.96 | $15.53 | 146,900 | — | — |
| 2008-08-28 | $13.93 | $15.49 | 215,700 | — | — |
| 2008-08-27 | $13.71 | $15.25 | 305,600 | — | — |
| 2008-08-26 | $13.66 | $15.19 | 292,600 | — | — |
| 2008-08-25 | $13.72 | $15.26 | 239,300 | — | — |
| 2008-08-22 | $14.00 | $15.57 | 241,800 | — | — |
| 2008-08-21 | $13.95 | $15.51 | 166,300 | — | — |
| 2008-08-20 | $13.95 | $15.51 | 188,200 | — | — |
| 2008-08-19 | $13.84 | $15.39 | 284,400 | — | — |
| 2008-08-18 | $14.21 | $15.80 | 182,500 | — | — |
| 2008-08-15 | $14.34 | $15.95 | 119,700 | — | — |
| 2008-08-14 | $14.57 | $16.20 | 252,400 | — | — |
| 2008-08-13 | $14.73 | $16.38 | 247,700 | — | — |
| 2008-08-12 | $14.96 | $16.64 | 180,000 | — | — |
| 2008-08-11 | $15.01 | $16.69 | 223,800 | — | — |
| 2008-08-08 | $15.16 | $16.86 | 226,400 | — | — |
| 2008-08-07 | $15.16 | $16.86 | 195,600 | — | — |
| 2008-08-06 | $15.30 | $17.02 | 238,500 | — | — |
| 2008-08-05 | $15.32 | $17.04 | 295,400 | — | — |
| 2008-08-04 | $14.94 | $16.62 | 333,700 | — | — |
| 2008-08-01 | $14.98 | $16.66 | 638,900 | — | — |
| 2008-07-31 | $14.57 | $16.20 | 156,900 | — | — |
| 2008-07-30 | $14.67 | $16.31 | 240,600 | — | — |
| 2008-07-29 | $14.64 | $16.28 | 209,600 | — | — |
| 2008-07-28 | $14.36 | $15.97 | 190,400 | — | — |
| 2008-07-25 | $14.64 | $16.28 | 240,300 | — | — |
| 2008-07-24 | $14.62 | $16.26 | 278,900 | — | — |
| 2008-07-23 | $14.88 | $16.55 | 290,800 | — | — |
| 2008-07-22 | $14.87 | $16.54 | 222,700 | — | — |
| 2008-07-21 | $14.90 | $16.57 | 240,100 | — | — |
| 2008-07-18 | $14.84 | $16.50 | 164,800 | — | — |
| 2008-07-17 | $14.65 | $16.29 | 375,200 | — | — |
| 2008-07-16 | $14.22 | $15.81 | 474,300 | — | — |
| 2008-07-15 | $13.61 | $15.14 | 616,400 | — | — |
| 2008-07-14 | $14.03 | $15.60 | 425,500 | — | — |
| 2008-07-11 | $14.45 | $16.07 | 405,400 | — | — |
| 2008-07-10 | $14.78 | $16.44 | 256,600 | — | — |
| 2008-07-09 | $14.64 | $16.28 | 281,700 | — | — |
| 2008-07-08 | $14.96 | $16.64 | 257,000 | — | — |
| 2008-07-07 | $14.88 | $16.55 | 324,000 | — | — |
| 2008-07-03 | $15.01 | $16.69 | 171,500 | — | — |
| 2008-07-02 | $15.24 | $16.95 | 227,300 | — | — |
| 2008-07-01 | $15.25 | $16.96 | 308,500 | — | — |
| 2008-06-30 | $15.29 | $17.00 | 222,600 | — | — |
| 2008-06-27 | $15.18 | $16.88 | 262,300 | — | — |
| 2008-06-26 | $15.47 | $17.20 | 250,900 | — | — |
| 2008-06-25 | $15.78 | $17.55 | 235,300 | — | — |
| 2008-06-24 | $15.55 | $17.29 | 313,900 | — | — |
| 2008-06-23 | $15.86 | $17.64 | 272,300 | — | — |
| 2008-06-20 | $16.16 | $17.97 | 275,500 | — | — |
| 2008-06-19 | $16.05 | $17.85 | 365,900 | — | — |
| 2008-06-18 | $16.29 | $18.12 | 202,500 | — | — |
| 2008-06-17 | $16.62 | $18.48 | 197,800 | — | — |
| 2008-06-16 | $16.51 | $18.36 | 138,400 | — | — |
| 2008-06-13 | $16.50 | $18.35 | 216,500 | — | — |
| 2008-06-12 | $16.62 | $18.48 | 195,100 | — | — |
| 2008-06-11 | $16.99 | $18.73 | 183,300 | — | — |
| 2008-06-10 | $17.10 | $18.85 | 155,200 | — | — |
| 2008-06-09 | $17.19 | $18.95 | 149,700 | — | — |
| 2008-06-06 | $17.17 | $18.92 | 296,700 | — | — |
| 2008-06-05 | $17.45 | $19.23 | 244,900 | — | — |
| 2008-06-04 | $17.29 | $19.06 | 267,900 | — | — |
| 2008-06-03 | $17.16 | $18.91 | 352,300 | — | — |
| 2008-06-02 | $17.07 | $18.81 | 185,200 | — | — |
| 2008-05-30 | $17.08 | $18.83 | 228,800 | — | — |
| 2008-05-29 | $17.01 | $18.75 | 208,800 | — | — |
| 2008-05-28 | $17.00 | $18.74 | 182,200 | — | — |
| 2008-05-27 | $17.02 | $18.76 | 250,900 | — | — |
| 2008-05-23 | $16.87 | $18.59 | 155,300 | — | — |
| 2008-05-22 | $16.96 | $18.69 | 168,800 | — | — |
| 2008-05-21 | $16.81 | $18.53 | 220,900 | — | — |
| 2008-05-20 | $17.00 | $18.74 | 208,200 | — | — |
| 2008-05-19 | $16.97 | $18.70 | 243,800 | — | — |
| 2008-05-16 | $17.00 | $18.74 | 249,000 | — | — |
| 2008-05-15 | $17.00 | $18.74 | 175,300 | — | — |
| 2008-05-14 | $16.93 | $18.66 | 160,800 | — | — |
| 2008-05-13 | $16.88 | $18.60 | 224,900 | — | — |
| 2008-05-12 | $17.06 | $18.64 | 210,600 | — | — |
| 2008-05-09 | $16.99 | $18.56 | 175,300 | — | — |
| 2008-05-08 | $17.00 | $18.57 | 168,400 | — | — |
| 2008-05-07 | $16.80 | $18.35 | 282,600 | — | — |
| 2008-05-06 | $16.91 | $18.47 | 248,500 | — | — |
| 2008-05-05 | $16.90 | $18.46 | 222,600 | — | — |
| 2008-05-02 | $16.83 | $18.38 | 239,200 | — | — |
| 2008-05-01 | $16.75 | $18.30 | 271,100 | — | — |
| 2008-04-30 | $16.60 | $18.13 | 240,300 | — | — |
| 2008-04-29 | $16.54 | $18.07 | 218,500 | — | — |
| 2008-04-28 | $16.61 | $18.14 | 200,600 | — | — |
| 2008-04-25 | $16.52 | $18.05 | 177,700 | — | — |
| 2008-04-24 | $16.41 | $17.93 | 234,400 | — | — |
| 2008-04-23 | $16.39 | $17.90 | 190,900 | — | — |
| 2008-04-22 | $16.27 | $17.77 | 174,100 | — | — |
| 2008-04-21 | $16.47 | $17.99 | 176,700 | — | — |
| 2008-04-18 | $16.34 | $17.85 | 259,300 | — | — |
| 2008-04-17 | $16.31 | $17.82 | 240,400 | — | — |
| 2008-04-16 | $16.22 | $17.72 | 215,200 | — | — |
| 2008-04-15 | $15.89 | $17.36 | 207,700 | — | — |
| 2008-04-14 | $15.69 | $17.14 | 226,000 | — | — |
| 2008-04-11 | $15.88 | $17.35 | 173,300 | — | — |
| 2008-04-10 | $16.16 | $17.49 | 231,600 | — | — |
| 2008-04-09 | $16.20 | $17.53 | 236,200 | — | — |
| 2008-04-08 | $16.37 | $17.71 | 165,000 | — | — |
| 2008-04-07 | $16.57 | $17.93 | 199,600 | — | — |
| 2008-04-04 | $16.45 | $17.80 | 206,800 | — | — |
| 2008-04-03 | $16.48 | $17.83 | 214,800 | — | — |
| 2008-04-02 | $16.20 | $17.53 | 234,900 | — | — |
| 2008-04-01 | $16.06 | $17.38 | 178,700 | — | — |
| 2008-03-31 | $15.53 | $16.80 | 255,200 | — | — |
| 2008-03-28 | $15.58 | $16.86 | 166,400 | — | — |
| 2008-03-27 | $15.59 | $16.87 | 145,500 | — | — |
| 2008-03-26 | $15.68 | $16.97 | 179,600 | — | — |
| 2008-03-25 | $15.60 | $16.88 | 216,300 | — | — |
| 2008-03-24 | $15.58 | $16.86 | 216,100 | — | — |
| 2008-03-20 | $15.25 | $16.50 | 216,700 | — | — |
| 2008-03-19 | $14.89 | $16.11 | 279,000 | — | — |
| 2008-03-18 | $15.38 | $16.64 | 261,700 | — | — |
| 2008-03-17 | $14.96 | $16.19 | 296,600 | — | — |
| 2008-03-14 | $15.60 | $16.88 | 179,800 | — | — |
| 2008-03-13 | $15.82 | $17.12 | 270,400 | — | — |
| 2008-03-12 | $15.94 | $17.25 | 241,800 | — | — |
| 2008-03-11 | $16.39 | $17.57 | 258,100 | — | — |
| 2008-03-10 | $15.84 | $16.98 | 253,800 | — | — |
| 2008-03-07 | $16.40 | $17.58 | 206,200 | — | — |
| 2008-03-06 | $16.63 | $17.83 | 203,700 | — | — |
| 2008-03-05 | $16.68 | $17.88 | 295,500 | — | — |
| 2008-03-04 | $16.34 | $17.52 | 215,900 | — | — |
| 2008-03-03 | $16.28 | $17.45 | 210,300 | — | — |
| 2008-02-29 | $16.39 | $17.57 | 252,300 | — | — |
| 2008-02-28 | $16.37 | $17.55 | 148,800 | — | — |
| 2008-02-27 | $16.40 | $17.58 | 320,700 | — | — |
| 2008-02-26 | $16.28 | $17.45 | 367,800 | — | — |
| 2008-02-25 | $16.23 | $17.40 | 285,700 | — | — |
| 2008-02-22 | $16.15 | $17.31 | 186,500 | — | — |
| 2008-02-21 | $16.10 | $17.26 | 219,100 | — | — |
| 2008-02-20 | $16.13 | $17.29 | 215,500 | — | — |
| 2008-02-19 | $16.18 | $17.35 | 214,900 | — | — |
| 2008-02-15 | $15.99 | $17.14 | 291,800 | — | — |
| 2008-02-14 | $16.05 | $17.21 | 360,500 | — | — |
| 2008-02-13 | $16.55 | $17.74 | 239,500 | — | — |
| 2008-02-12 | $16.67 | $17.71 | 207,400 | — | — |
| 2008-02-11 | $16.64 | $17.68 | 201,900 | — | — |
| 2008-02-08 | $16.59 | $17.62 | 191,300 | — | — |
| 2008-02-07 | $16.66 | $17.70 | 209,900 | — | — |
| 2008-02-06 | $16.40 | $17.42 | 171,800 | — | — |
| 2008-02-05 | $16.40 | $17.42 | 200,800 | — | — |
| 2008-02-04 | $16.82 | $17.87 | 246,400 | — | — |
| 2008-02-01 | $17.13 | $18.20 | 220,200 | — | — |
| 2008-01-31 | $16.94 | $17.99 | 312,100 | — | — |
| 2008-01-30 | $16.62 | $17.65 | 256,100 | — | — |
| 2008-01-29 | $16.43 | $17.45 | 321,100 | — | — |
| 2008-01-28 | $16.18 | $17.19 | 265,400 | — | — |
| 2008-01-25 | $16.19 | $17.20 | 244,300 | — | — |
| 2008-01-24 | $16.42 | $17.44 | 249,100 | — | — |
| 2008-01-23 | $16.20 | $17.21 | 336,800 | — | — |
| 2008-01-22 | $15.50 | $16.47 | 564,600 | — | — |
| 2008-01-18 | $16.08 | $17.08 | 314,600 | — | — |
| 2008-01-17 | $16.36 | $17.38 | 384,100 | — | — |
| 2008-01-16 | $17.45 | $18.54 | 243,400 | — | — |
| 2008-01-15 | $17.59 | $18.69 | 322,100 | — | — |
| 2008-01-14 | $17.69 | $18.79 | 317,200 | — | — |
| 2008-01-11 | $17.36 | $18.44 | 355,000 | — | — |
| 2008-01-10 | $17.57 | $18.66 | 309,500 | — | — |
| 2008-01-09 | $17.12 | $18.19 | 297,800 | — | — |
| 2008-01-08 | $17.11 | $18.18 | 284,000 | — | — |
| 2008-01-07 | $17.13 | $18.20 | 379,800 | — | — |
| 2008-01-04 | $17.20 | $18.27 | 306,900 | — | — |
| 2008-01-03 | $17.50 | $18.59 | 353,800 | — | — |
| 2008-01-02 | $17.07 | $18.13 | 343,800 | — | — |