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
- 2006-12-22 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 | $8.35 | $10.54 | 328,700 | — | — |
| 2008-12-30 | $7.95 | $10.04 | 344,100 | — | — |
| 2008-12-29 | $7.65 | $9.66 | 346,700 | — | — |
| 2008-12-26 | $7.80 | $9.69 | 187,400 | — | — |
| 2008-12-24 | $7.47 | $9.28 | 103,900 | — | — |
| 2008-12-23 | $7.35 | $9.13 | 237,200 | — | — |
| 2008-12-22 | $7.25 | $9.00 | 244,300 | — | — |
| 2008-12-19 | $7.40 | $9.19 | 290,000 | — | — |
| 2008-12-18 | $7.15 | $8.88 | 222,300 | — | — |
| 2008-12-17 | $7.05 | $8.75 | 255,000 | — | — |
| 2008-12-16 | $7.13 | $8.85 | 330,100 | — | — |
| 2008-12-15 | $6.82 | $8.47 | 203,100 | — | — |
| 2008-12-12 | $6.98 | $8.67 | 181,200 | — | — |
| 2008-12-11 | $6.99 | $8.68 | 231,500 | — | — |
| 2008-12-10 | $7.29 | $8.89 | 199,000 | — | — |
| 2008-12-09 | $7.45 | $9.09 | 151,100 | — | — |
| 2008-12-08 | $7.65 | $9.33 | 241,700 | — | — |
| 2008-12-05 | $7.35 | $8.96 | 202,400 | — | — |
| 2008-12-04 | $7.35 | $8.96 | 178,200 | — | — |
| 2008-12-03 | $7.66 | $9.34 | 216,800 | — | — |
| 2008-12-02 | $7.80 | $9.51 | 206,600 | — | — |
| 2008-12-01 | $7.35 | $8.96 | 218,400 | — | — |
| 2008-11-28 | $7.89 | $9.62 | 99,100 | — | — |
| 2008-11-26 | $7.47 | $9.11 | 182,000 | — | — |
| 2008-11-25 | $6.86 | $8.37 | 222,500 | — | — |
| 2008-11-24 | $6.72 | $8.20 | 242,600 | — | — |
| 2008-11-21 | $5.97 | $7.28 | 424,500 | — | — |
| 2008-11-20 | $6.04 | $7.37 | 241,300 | — | — |
| 2008-11-19 | $6.82 | $8.32 | 194,800 | — | — |
| 2008-11-18 | $7.42 | $9.05 | 165,500 | — | — |
| 2008-11-17 | $7.51 | $9.16 | 169,700 | — | — |
| 2008-11-14 | $7.96 | $9.71 | 188,900 | — | — |
| 2008-11-13 | $8.66 | $10.56 | 201,000 | — | — |
| 2008-11-12 | $8.55 | $10.43 | 127,500 | — | — |
| 2008-11-11 | $8.85 | $10.64 | 129,500 | — | — |
| 2008-11-10 | $9.30 | $11.18 | 107,200 | — | — |
| 2008-11-07 | $9.78 | $11.75 | 199,700 | — | — |
| 2008-11-06 | $9.45 | $11.36 | 290,900 | — | — |
| 2008-11-05 | $9.61 | $11.55 | 215,900 | — | — |
| 2008-11-04 | $9.68 | $11.63 | 215,500 | — | — |
| 2008-11-03 | $9.47 | $11.38 | 210,600 | — | — |
| 2008-10-31 | $9.36 | $11.25 | 117,200 | — | — |
| 2008-10-30 | $9.10 | $10.94 | 242,500 | — | — |
| 2008-10-29 | $8.85 | $10.64 | 157,500 | — | — |
| 2008-10-28 | $8.59 | $10.32 | 230,500 | — | — |
| 2008-10-27 | $7.88 | $9.47 | 150,800 | — | — |
| 2008-10-24 | $8.20 | $9.85 | 136,800 | — | — |
| 2008-10-23 | $8.62 | $10.36 | 166,900 | — | — |
| 2008-10-22 | $8.77 | $10.54 | 98,000 | — | — |
| 2008-10-21 | $9.09 | $10.92 | 199,800 | — | — |
| 2008-10-20 | $9.53 | $11.45 | 176,400 | — | — |
| 2008-10-17 | $9.60 | $11.54 | 369,500 | — | — |
| 2008-10-16 | $9.54 | $11.46 | 298,600 | — | — |
| 2008-10-15 | $9.35 | $11.24 | 387,100 | — | — |
| 2008-10-14 | $9.89 | $11.89 | 447,400 | — | — |
| 2008-10-13 | $8.69 | $10.44 | 242,100 | — | — |
| 2008-10-10 | $6.19 | $7.44 | 627,500 | — | — |
| 2008-10-09 | $6.60 | $7.78 | 256,500 | — | — |
| 2008-10-08 | $7.62 | $8.98 | 516,800 | — | — |
| 2008-10-07 | $8.40 | $9.90 | 435,400 | — | — |
| 2008-10-06 | $8.70 | $10.25 | 448,000 | — | — |
| 2008-10-03 | $9.50 | $11.19 | 353,000 | — | — |
| 2008-10-02 | $9.59 | $11.30 | 305,800 | — | — |
| 2008-10-01 | $10.31 | $12.15 | 124,400 | — | — |
| 2008-09-30 | $10.35 | $12.19 | 212,700 | — | — |
| 2008-09-29 | $9.74 | $11.47 | 241,700 | — | — |
| 2008-09-26 | $11.17 | $13.16 | 171,800 | — | — |
| 2008-09-25 | $11.34 | $13.36 | 142,400 | — | — |
| 2008-09-24 | $10.98 | $12.94 | 196,000 | — | — |
| 2008-09-23 | $10.89 | $12.83 | 278,000 | — | — |
| 2008-09-22 | $11.45 | $13.49 | 260,400 | — | — |
| 2008-09-19 | $12.23 | $14.41 | 285,100 | — | — |
| 2008-09-18 | $11.07 | $13.04 | 420,800 | — | — |
| 2008-09-17 | $9.92 | $11.69 | 506,300 | — | — |
| 2008-09-16 | $11.30 | $13.31 | 393,200 | — | — |
| 2008-09-15 | $11.67 | $13.75 | 399,900 | — | — |
| 2008-09-12 | $12.65 | $14.90 | 182,800 | — | — |
| 2008-09-11 | $12.95 | $15.26 | 153,700 | — | — |
| 2008-09-10 | $13.33 | $15.55 | 200,900 | — | — |
| 2008-09-09 | $13.30 | $15.52 | 165,100 | — | — |
| 2008-09-08 | $13.95 | $16.27 | 181,800 | — | — |
| 2008-09-05 | $14.00 | $16.33 | 125,500 | — | — |
| 2008-09-04 | $13.74 | $16.03 | 125,900 | — | — |
| 2008-09-03 | $14.07 | $16.41 | 113,200 | — | — |
| 2008-09-02 | $14.08 | $16.43 | 162,700 | — | — |
| 2008-08-29 | $14.01 | $16.34 | 179,000 | — | — |
| 2008-08-28 | $14.00 | $16.33 | 112,700 | — | — |
| 2008-08-27 | $13.72 | $16.01 | 115,100 | — | — |
| 2008-08-26 | $13.69 | $15.97 | 153,800 | — | — |
| 2008-08-25 | $13.77 | $16.06 | 125,000 | — | — |
| 2008-08-22 | $13.96 | $16.29 | 88,700 | — | — |
| 2008-08-21 | $13.82 | $16.12 | 101,100 | — | — |
| 2008-08-20 | $13.92 | $16.24 | 116,700 | — | — |
| 2008-08-19 | $14.00 | $16.33 | 135,700 | — | — |
| 2008-08-18 | $14.05 | $16.39 | 130,800 | — | — |
| 2008-08-15 | $14.13 | $16.48 | 87,000 | — | — |
| 2008-08-14 | $14.24 | $16.61 | 91,600 | — | — |
| 2008-08-13 | $14.27 | $16.65 | 114,700 | — | — |
| 2008-08-12 | $14.45 | $16.71 | 113,700 | — | — |
| 2008-08-11 | $14.54 | $16.81 | 111,200 | — | — |
| 2008-08-08 | $14.40 | $16.65 | 130,100 | — | — |
| 2008-08-07 | $14.23 | $16.45 | 86,700 | — | — |
| 2008-08-06 | $14.40 | $16.65 | 89,600 | — | — |
| 2008-08-05 | $14.35 | $16.59 | 147,600 | — | — |
| 2008-08-04 | $14.25 | $16.47 | 106,400 | — | — |
| 2008-08-01 | $14.37 | $16.61 | 84,700 | — | — |
| 2008-07-31 | $14.33 | $16.57 | 125,000 | — | — |
| 2008-07-30 | $14.39 | $16.64 | 144,000 | — | — |
| 2008-07-29 | $14.34 | $16.58 | 106,500 | — | — |
| 2008-07-28 | $14.25 | $16.47 | 116,800 | — | — |
| 2008-07-25 | $14.38 | $16.62 | 85,900 | — | — |
| 2008-07-24 | $14.30 | $16.53 | 115,200 | — | — |
| 2008-07-23 | $14.42 | $16.67 | 204,000 | — | — |
| 2008-07-22 | $14.41 | $16.66 | 143,100 | — | — |
| 2008-07-21 | $14.14 | $16.35 | 69,800 | — | — |
| 2008-07-18 | $14.17 | $16.38 | 99,200 | — | — |
| 2008-07-17 | $14.08 | $16.28 | 232,800 | — | — |
| 2008-07-16 | $13.71 | $15.85 | 181,600 | — | — |
| 2008-07-15 | $13.19 | $15.25 | 447,200 | — | — |
| 2008-07-14 | $13.89 | $16.06 | 248,900 | — | — |
| 2008-07-11 | $14.24 | $16.46 | 171,900 | — | — |
| 2008-07-10 | $14.49 | $16.60 | 140,500 | — | — |
| 2008-07-09 | $14.61 | $16.74 | 130,600 | — | — |
| 2008-07-08 | $14.88 | $17.05 | 184,300 | — | — |
| 2008-07-07 | $14.75 | $16.90 | 153,500 | — | — |
| 2008-07-03 | $14.81 | $16.97 | 122,200 | — | — |
| 2008-07-02 | $14.86 | $17.03 | 106,800 | — | — |
| 2008-07-01 | $15.07 | $17.27 | 145,600 | — | — |
| 2008-06-30 | $15.23 | $17.45 | 152,600 | — | — |
| 2008-06-27 | $15.22 | $17.44 | 111,500 | — | — |
| 2008-06-26 | $15.08 | $17.28 | 124,300 | — | — |
| 2008-06-25 | $15.36 | $17.60 | 121,100 | — | — |
| 2008-06-24 | $15.22 | $17.44 | 199,300 | — | — |
| 2008-06-23 | $15.38 | $17.62 | 177,300 | — | — |
| 2008-06-20 | $15.41 | $17.66 | 204,200 | — | — |
| 2008-06-19 | $15.81 | $18.11 | 249,900 | — | — |
| 2008-06-18 | $15.90 | $18.22 | 169,400 | — | — |
| 2008-06-17 | $15.94 | $18.26 | 156,800 | — | — |
| 2008-06-16 | $15.98 | $18.31 | 200,900 | — | — |
| 2008-06-13 | $16.05 | $18.39 | 109,600 | — | — |
| 2008-06-12 | $15.88 | $18.19 | 197,800 | — | — |
| 2008-06-11 | $16.08 | $18.27 | 153,200 | — | — |
| 2008-06-10 | $16.36 | $18.59 | 144,400 | — | — |
| 2008-06-09 | $16.57 | $18.83 | 121,100 | — | — |
| 2008-06-06 | $16.72 | $19.00 | 128,300 | — | — |
| 2008-06-05 | $16.87 | $19.17 | 115,400 | — | — |
| 2008-06-04 | $16.71 | $18.99 | 272,500 | — | — |
| 2008-06-03 | $16.79 | $19.08 | 412,100 | — | — |
| 2008-06-02 | $17.55 | $19.94 | 149,600 | — | — |
| 2008-05-30 | $17.39 | $19.76 | 154,500 | — | — |
| 2008-05-29 | $17.42 | $19.80 | 174,000 | — | — |
| 2008-05-28 | $17.25 | $19.60 | 149,800 | — | — |
| 2008-05-27 | $17.03 | $19.35 | 119,800 | — | — |
| 2008-05-23 | $17.00 | $19.32 | 199,600 | — | — |
| 2008-05-22 | $17.20 | $19.55 | 134,300 | — | — |
| 2008-05-21 | $17.12 | $19.46 | 132,200 | — | — |
| 2008-05-20 | $17.07 | $19.40 | 99,500 | — | — |
| 2008-05-19 | $17.09 | $19.42 | 122,500 | — | — |
| 2008-05-16 | $17.25 | $19.60 | 118,200 | — | — |
| 2008-05-15 | $16.96 | $19.27 | 88,100 | — | — |
| 2008-05-14 | $16.98 | $19.30 | 103,300 | — | — |
| 2008-05-13 | $16.98 | $19.30 | 139,600 | — | — |
| 2008-05-12 | $17.20 | $19.37 | 157,400 | — | — |
| 2008-05-09 | $17.17 | $19.34 | 126,000 | — | — |
| 2008-05-08 | $17.17 | $19.34 | 148,400 | — | — |
| 2008-05-07 | $16.93 | $19.07 | 114,600 | — | — |
| 2008-05-06 | $16.89 | $19.02 | 149,300 | — | — |
| 2008-05-05 | $16.85 | $18.98 | 168,700 | — | — |
| 2008-05-02 | $16.68 | $18.78 | 123,400 | — | — |
| 2008-05-01 | $16.48 | $18.56 | 134,200 | — | — |
| 2008-04-30 | $16.34 | $18.40 | 156,500 | — | — |
| 2008-04-29 | $16.35 | $18.41 | 88,100 | — | — |
| 2008-04-28 | $16.23 | $18.28 | 74,800 | — | — |
| 2008-04-25 | $16.22 | $18.27 | 122,400 | — | — |
| 2008-04-24 | $16.20 | $18.24 | 80,000 | — | — |
| 2008-04-23 | $16.22 | $18.27 | 110,000 | — | — |
| 2008-04-22 | $16.08 | $18.11 | 80,700 | — | — |
| 2008-04-21 | $16.10 | $18.13 | 109,000 | — | — |
| 2008-04-18 | $16.21 | $18.25 | 118,600 | — | — |
| 2008-04-17 | $16.12 | $18.15 | 94,100 | — | — |
| 2008-04-16 | $16.05 | $18.07 | 134,300 | — | — |
| 2008-04-15 | $15.64 | $17.61 | 107,800 | — | — |
| 2008-04-14 | $15.66 | $17.64 | 120,600 | — | — |
| 2008-04-11 | $15.83 | $17.83 | 90,300 | — | — |
| 2008-04-10 | $16.15 | $18.01 | 114,500 | — | — |
| 2008-04-09 | $16.10 | $17.96 | 113,300 | — | — |
| 2008-04-08 | $16.09 | $17.94 | 107,700 | — | — |
| 2008-04-07 | $16.14 | $18.00 | 93,800 | — | — |
| 2008-04-04 | $16.08 | $17.93 | 96,700 | — | — |
| 2008-04-03 | $15.94 | $17.78 | 120,400 | — | — |
| 2008-04-02 | $16.02 | $17.87 | 117,600 | — | — |
| 2008-04-01 | $15.98 | $17.82 | 132,700 | — | — |
| 2008-03-31 | $15.78 | $17.60 | 86,700 | — | — |
| 2008-03-28 | $15.54 | $17.33 | 146,900 | — | — |
| 2008-03-27 | $15.67 | $17.48 | 95,700 | — | — |
| 2008-03-26 | $15.70 | $17.51 | 87,200 | — | — |
| 2008-03-25 | $15.64 | $17.44 | 114,400 | — | — |
| 2008-03-24 | $15.63 | $17.43 | 126,000 | — | — |
| 2008-03-20 | $15.48 | $17.26 | 152,700 | — | — |
| 2008-03-19 | $15.38 | $17.15 | 165,100 | — | — |
| 2008-03-18 | $15.47 | $17.25 | 181,600 | — | — |
| 2008-03-17 | $15.09 | $16.83 | 338,100 | — | — |
| 2008-03-14 | $15.67 | $17.48 | 98,700 | — | — |
| 2008-03-13 | $15.82 | $17.64 | 131,400 | — | — |
| 2008-03-12 | $15.84 | $17.67 | 132,000 | — | — |
| 2008-03-11 | $16.41 | $18.13 | 207,400 | — | — |
| 2008-03-10 | $16.04 | $17.72 | 209,500 | — | — |
| 2008-03-07 | $16.34 | $18.05 | 215,000 | — | — |
| 2008-03-06 | $16.63 | $18.37 | 121,800 | — | — |
| 2008-03-05 | $16.68 | $18.43 | 177,400 | — | — |
| 2008-03-04 | $16.87 | $18.64 | 161,100 | — | — |
| 2008-03-03 | $16.89 | $18.66 | 139,600 | — | — |
| 2008-02-29 | $17.00 | $18.78 | 132,500 | — | — |
| 2008-02-28 | $17.07 | $18.86 | 107,200 | — | — |
| 2008-02-27 | $17.11 | $18.90 | 138,000 | — | — |
| 2008-02-26 | $17.08 | $18.87 | 180,300 | — | — |
| 2008-02-25 | $17.14 | $18.93 | 130,100 | — | — |
| 2008-02-22 | $16.99 | $18.77 | 136,300 | — | — |
| 2008-02-21 | $17.02 | $18.80 | 185,800 | — | — |
| 2008-02-20 | $16.95 | $18.72 | 179,900 | — | — |
| 2008-02-19 | $17.08 | $18.87 | 139,600 | — | — |
| 2008-02-15 | $17.11 | $18.90 | 250,300 | — | — |
| 2008-02-14 | $17.30 | $19.11 | 501,100 | — | — |
| 2008-02-13 | $17.85 | $19.72 | 271,700 | — | — |
| 2008-02-12 | $18.23 | $19.97 | 163,400 | — | — |
| 2008-02-11 | $18.38 | $20.13 | 99,100 | — | — |
| 2008-02-08 | $18.37 | $20.12 | 116,000 | — | — |
| 2008-02-07 | $18.42 | $20.17 | 143,100 | — | — |
| 2008-02-06 | $18.30 | $20.04 | 150,700 | — | — |
| 2008-02-05 | $18.14 | $19.87 | 238,700 | — | — |
| 2008-02-04 | $18.40 | $20.15 | 159,500 | — | — |
| 2008-02-01 | $18.49 | $20.25 | 204,400 | — | — |
| 2008-01-31 | $18.26 | $20.00 | 200,400 | — | — |
| 2008-01-30 | $18.22 | $19.95 | 132,700 | — | — |
| 2008-01-29 | $18.27 | $20.01 | 83,800 | — | — |
| 2008-01-28 | $18.15 | $19.88 | 228,100 | — | — |
| 2008-01-25 | $18.00 | $19.71 | 208,000 | — | — |
| 2008-01-24 | $18.26 | $20.00 | 193,100 | — | — |
| 2008-01-23 | $17.92 | $19.63 | 241,000 | — | — |
| 2008-01-22 | $17.54 | $19.21 | 268,900 | — | — |
| 2008-01-18 | $17.57 | $19.24 | 221,000 | — | — |
| 2008-01-17 | $17.85 | $19.55 | 216,800 | — | — |
| 2008-01-16 | $18.22 | $19.95 | 203,200 | — | — |
| 2008-01-15 | $18.12 | $19.85 | 220,100 | — | — |
| 2008-01-14 | $18.23 | $19.97 | 234,700 | — | — |
| 2008-01-11 | $18.07 | $19.79 | 191,800 | — | — |
| 2008-01-10 | $18.04 | $19.76 | 232,700 | — | — |
| 2008-01-09 | $17.92 | $19.63 | 209,400 | — | — |
| 2008-01-08 | $17.57 | $19.24 | 204,000 | — | — |
| 2008-01-07 | $17.57 | $19.24 | 218,900 | — | — |
| 2008-01-04 | $17.60 | $19.28 | 181,100 | — | — |
| 2008-01-03 | $17.84 | $19.54 | 152,700 | — | — |
| 2008-01-02 | $17.45 | $19.11 | 145,300 | — | — |