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
- 2002-07-29 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 | $6.64 | $7.25 | 24,100 | — | — |
| 2008-12-30 | $6.51 | $7.11 | 32,000 | — | — |
| 2008-12-29 | $6.52 | $7.12 | 31,900 | — | — |
| 2008-12-26 | $6.15 | $6.71 | 13,200 | — | — |
| 2008-12-24 | $6.19 | $6.76 | 18,600 | — | — |
| 2008-12-23 | $6.23 | $6.80 | 52,900 | — | — |
| 2008-12-22 | $6.21 | $6.78 | 78,700 | — | — |
| 2008-12-19 | $6.54 | $7.14 | 126,500 | — | — |
| 2008-12-18 | $6.26 | $6.83 | 87,600 | — | — |
| 2008-12-17 | $5.90 | $6.44 | 85,500 | — | — |
| 2008-12-16 | $6.11 | $6.67 | 181,900 | — | — |
| 2008-12-15 | $5.53 | $6.04 | 84,500 | — | — |
| 2008-12-12 | $5.58 | $6.09 | 95,800 | — | — |
| 2008-12-11 | $5.40 | $5.90 | 198,600 | — | — |
| 2008-12-10 | $5.27 | $5.75 | 121,300 | — | — |
| 2008-12-09 | $5.08 | $5.52 | 115,900 | — | — |
| 2008-12-08 | $5.00 | $5.43 | 196,800 | — | — |
| 2008-12-05 | $4.80 | $5.22 | 159,900 | — | — |
| 2008-12-04 | $4.82 | $5.24 | 127,400 | — | — |
| 2008-12-03 | $4.99 | $5.42 | 53,200 | — | — |
| 2008-12-02 | $5.01 | $5.44 | 47,600 | — | — |
| 2008-12-01 | $4.82 | $5.24 | 164,200 | — | — |
| 2008-11-28 | $5.00 | $5.43 | 24,400 | — | — |
| 2008-11-26 | $4.99 | $5.42 | 45,800 | — | — |
| 2008-11-25 | $4.93 | $5.36 | 90,100 | — | — |
| 2008-11-24 | $4.91 | $5.34 | 185,800 | — | — |
| 2008-11-21 | $4.87 | $5.29 | 347,900 | — | — |
| 2008-11-20 | $4.82 | $5.24 | 67,400 | — | — |
| 2008-11-19 | $5.31 | $5.77 | 67,800 | — | — |
| 2008-11-18 | $5.68 | $6.17 | 32,100 | — | — |
| 2008-11-17 | $5.34 | $5.80 | 26,800 | — | — |
| 2008-11-14 | $5.62 | $6.11 | 45,300 | — | — |
| 2008-11-13 | $5.78 | $6.28 | 57,900 | — | — |
| 2008-11-12 | $5.10 | $5.54 | 35,100 | — | — |
| 2008-11-11 | $5.35 | $5.81 | 15,000 | — | — |
| 2008-11-10 | $5.42 | $5.89 | 26,700 | — | — |
| 2008-11-07 | $5.79 | $6.29 | 51,300 | — | — |
| 2008-11-06 | $5.71 | $6.21 | 28,100 | — | — |
| 2008-11-05 | $6.00 | $6.52 | 87,200 | — | — |
| 2008-11-04 | $6.37 | $6.92 | 67,100 | — | — |
| 2008-11-03 | $6.22 | $6.76 | 25,900 | — | — |
| 2008-10-31 | $5.83 | $6.34 | 57,300 | — | — |
| 2008-10-30 | $5.24 | $5.69 | 145,100 | — | — |
| 2008-10-29 | $5.10 | $5.54 | 299,200 | — | — |
| 2008-10-28 | $4.70 | $5.11 | 143,900 | — | — |
| 2008-10-27 | $4.36 | $4.74 | 62,900 | — | — |
| 2008-10-24 | $5.17 | $5.62 | 49,300 | — | — |
| 2008-10-23 | $5.39 | $5.86 | 41,100 | — | — |
| 2008-10-22 | $5.28 | $5.74 | 32,700 | — | — |
| 2008-10-21 | $5.80 | $6.30 | 69,500 | — | — |
| 2008-10-20 | $5.94 | $6.45 | 55,500 | — | — |
| 2008-10-17 | $5.74 | $6.24 | 70,800 | — | — |
| 2008-10-16 | $6.07 | $6.60 | 81,500 | — | — |
| 2008-10-15 | $5.79 | $6.29 | 88,100 | — | — |
| 2008-10-14 | $5.84 | $6.35 | 79,500 | — | — |
| 2008-10-13 | $5.96 | $6.48 | 2,100 | — | — |
| 2008-10-10 | $5.59 | $6.07 | 140,100 | — | — |
| 2008-10-09 | $6.14 | $6.67 | 134,800 | — | — |
| 2008-10-08 | $5.65 | $6.14 | 73,100 | — | — |
| 2008-10-07 | $5.90 | $6.41 | 137,600 | — | — |
| 2008-10-06 | $6.78 | $7.37 | 141,300 | — | — |
| 2008-10-03 | $6.97 | $7.57 | 53,500 | — | — |
| 2008-10-02 | $6.97 | $7.57 | 71,800 | — | — |
| 2008-10-01 | $7.73 | $8.40 | 115,400 | — | — |
| 2008-09-30 | $8.04 | $8.74 | 63,200 | — | — |
| 2008-09-29 | $8.20 | $8.91 | 88,600 | — | — |
| 2008-09-26 | $8.97 | $9.75 | 54,200 | — | — |
| 2008-09-25 | $9.21 | $10.01 | 61,500 | — | — |
| 2008-09-24 | $9.46 | $10.28 | 40,300 | — | — |
| 2008-09-23 | $9.74 | $10.58 | 30,600 | — | — |
| 2008-09-22 | $9.67 | $10.51 | 137,800 | — | — |
| 2008-09-19 | $10.23 | $11.12 | 82,200 | — | — |
| 2008-09-18 | $9.39 | $10.20 | 82,700 | — | — |
| 2008-09-17 | $9.59 | $10.42 | 46,400 | — | — |
| 2008-09-16 | $9.83 | $10.68 | 28,100 | — | — |
| 2008-09-15 | $10.10 | $10.98 | 18,100 | — | — |
| 2008-09-12 | $10.53 | $11.44 | 31,000 | — | — |
| 2008-09-11 | $10.44 | $11.35 | 52,800 | — | — |
| 2008-09-10 | $10.59 | $11.48 | 27,000 | — | — |
| 2008-09-09 | $10.45 | $11.33 | 47,200 | — | — |
| 2008-09-08 | $10.57 | $11.46 | 29,000 | — | — |
| 2008-09-05 | $10.43 | $11.30 | 27,200 | — | — |
| 2008-09-04 | $10.28 | $11.14 | 73,200 | — | — |
| 2008-09-03 | $10.75 | $11.65 | 23,700 | — | — |
| 2008-09-02 | $10.66 | $11.55 | 19,000 | — | — |
| 2008-08-29 | $10.48 | $11.36 | 27,600 | — | — |
| 2008-08-28 | $10.82 | $11.73 | 17,000 | — | — |
| 2008-08-27 | $10.49 | $11.37 | 19,100 | — | — |
| 2008-08-26 | $10.36 | $11.23 | 22,400 | — | — |
| 2008-08-25 | $10.46 | $11.34 | 17,500 | — | — |
| 2008-08-22 | $10.54 | $11.42 | 20,200 | — | — |
| 2008-08-21 | $10.45 | $11.33 | 40,500 | — | — |
| 2008-08-20 | $10.29 | $11.15 | 40,900 | — | — |
| 2008-08-19 | $10.22 | $11.08 | 29,700 | — | — |
| 2008-08-18 | $10.40 | $11.27 | 24,100 | — | — |
| 2008-08-15 | $10.42 | $11.29 | 25,600 | — | — |
| 2008-08-14 | $10.38 | $11.25 | 23,500 | — | — |
| 2008-08-13 | $10.27 | $11.13 | 26,800 | — | — |
| 2008-08-12 | $10.44 | $11.32 | 25,100 | — | — |
| 2008-08-11 | $10.25 | $11.11 | 18,600 | — | — |
| 2008-08-08 | $10.34 | $11.21 | 27,900 | — | — |
| 2008-08-07 | $10.29 | $11.15 | 77,300 | — | — |
| 2008-08-06 | $10.37 | $11.24 | 70,700 | — | — |
| 2008-08-05 | $10.22 | $11.08 | 83,400 | — | — |
| 2008-08-04 | $10.88 | $11.79 | 10,100 | — | — |
| 2008-08-01 | $10.70 | $11.60 | 23,200 | — | — |
| 2008-07-31 | $10.70 | $11.60 | 27,000 | — | — |
| 2008-07-30 | $10.90 | $11.81 | 49,200 | — | — |
| 2008-07-29 | $10.37 | $11.24 | 13,600 | — | — |
| 2008-07-28 | $10.51 | $11.39 | 35,200 | — | — |
| 2008-07-25 | $10.76 | $11.66 | 108,400 | — | — |
| 2008-07-24 | $10.60 | $11.49 | 29,100 | — | — |
| 2008-07-23 | $11.17 | $12.11 | 31,700 | — | — |
| 2008-07-22 | $10.94 | $11.86 | 26,500 | — | — |
| 2008-07-21 | $10.83 | $11.74 | 20,900 | — | — |
| 2008-07-18 | $10.56 | $11.45 | 39,700 | — | — |
| 2008-07-17 | $10.70 | $11.60 | 60,400 | — | — |
| 2008-07-16 | $10.41 | $11.28 | 145,400 | — | — |
| 2008-07-15 | $10.21 | $11.07 | 52,200 | — | — |
| 2008-07-14 | $10.04 | $10.88 | 33,300 | — | — |
| 2008-07-11 | $10.74 | $11.64 | 21,700 | — | — |
| 2008-07-10 | $11.34 | $12.29 | 30,700 | — | — |
| 2008-07-09 | $11.25 | $12.19 | 21,000 | — | — |
| 2008-07-08 | $11.07 | $12.00 | 27,000 | — | — |
| 2008-07-07 | $11.00 | $11.92 | 47,300 | — | — |
| 2008-07-03 | $10.95 | $11.87 | 29,900 | — | — |
| 2008-07-02 | $11.27 | $12.21 | 106,300 | — | — |
| 2008-07-01 | $11.12 | $12.05 | 62,900 | — | — |
| 2008-06-30 | $11.29 | $12.24 | 50,100 | — | — |
| 2008-06-27 | $11.55 | $12.52 | 62,200 | — | — |
| 2008-06-26 | $11.40 | $12.36 | 47,900 | — | — |
| 2008-06-25 | $12.01 | $13.02 | 29,700 | — | — |
| 2008-06-24 | $11.96 | $12.96 | 31,900 | — | — |
| 2008-06-23 | $12.17 | $13.19 | 15,500 | — | — |
| 2008-06-20 | $12.04 | $13.05 | 20,500 | — | — |
| 2008-06-19 | $11.98 | $12.98 | 30,200 | — | — |
| 2008-06-18 | $12.19 | $13.21 | 25,900 | — | — |
| 2008-06-17 | $12.29 | $13.32 | 23,100 | — | — |
| 2008-06-16 | $12.15 | $13.17 | 15,300 | — | — |
| 2008-06-13 | $12.06 | $13.07 | 57,800 | — | — |
| 2008-06-12 | $12.31 | $13.34 | 73,500 | — | — |
| 2008-06-11 | $12.44 | $13.48 | 27,200 | — | — |
| 2008-06-10 | $12.35 | $13.35 | 31,000 | — | — |
| 2008-06-09 | $12.46 | $13.47 | 44,100 | — | — |
| 2008-06-06 | $12.94 | $13.99 | 51,400 | — | — |
| 2008-06-05 | $13.38 | $14.47 | 45,800 | — | — |
| 2008-06-04 | $13.54 | $14.64 | 26,500 | — | — |
| 2008-06-03 | $13.35 | $14.44 | 37,100 | — | — |
| 2008-06-02 | $13.61 | $14.72 | 37,400 | — | — |
| 2008-05-30 | $13.26 | $14.34 | 95,500 | — | — |
| 2008-05-29 | $13.30 | $14.38 | 21,500 | — | — |
| 2008-05-28 | $13.27 | $14.35 | 25,400 | — | — |
| 2008-05-27 | $13.05 | $14.11 | 22,600 | — | — |
| 2008-05-23 | $13.11 | $14.18 | 39,200 | — | — |
| 2008-05-22 | $13.38 | $14.47 | 105,400 | — | — |
| 2008-05-21 | $13.13 | $14.20 | 52,700 | — | — |
| 2008-05-20 | $13.54 | $14.64 | 31,800 | — | — |
| 2008-05-19 | $13.16 | $14.23 | 9,800 | — | — |
| 2008-05-16 | $13.21 | $14.28 | 34,200 | — | — |
| 2008-05-15 | $13.31 | $14.39 | 40,700 | — | — |
| 2008-05-14 | $13.03 | $14.09 | 65,600 | — | — |
| 2008-05-13 | $13.06 | $14.12 | 17,500 | — | — |
| 2008-05-12 | $13.22 | $14.29 | 54,200 | — | — |
| 2008-05-09 | $12.81 | $13.85 | 29,200 | — | — |
| 2008-05-08 | $12.15 | $13.14 | 29,100 | — | — |
| 2008-05-07 | $12.29 | $13.29 | 34,400 | — | — |
| 2008-05-06 | $12.31 | $13.31 | 12,900 | — | — |
| 2008-05-05 | $12.00 | $12.98 | 30,000 | — | — |
| 2008-05-02 | $12.01 | $12.99 | 54,200 | — | — |
| 2008-05-01 | $11.58 | $12.52 | 31,000 | — | — |
| 2008-04-30 | $11.57 | $12.51 | 25,600 | — | — |
| 2008-04-29 | $11.91 | $12.88 | 35,900 | — | — |
| 2008-04-28 | $11.86 | $12.82 | 24,000 | — | — |
| 2008-04-25 | $11.48 | $12.41 | 31,800 | — | — |
| 2008-04-24 | $11.49 | $12.42 | 41,700 | — | — |
| 2008-04-23 | $11.35 | $12.27 | 19,100 | — | — |
| 2008-04-22 | $11.46 | $12.39 | 22,900 | — | — |
| 2008-04-21 | $11.70 | $12.65 | 26,600 | — | — |
| 2008-04-18 | $11.92 | $12.89 | 32,300 | — | — |
| 2008-04-17 | $11.61 | $12.55 | 41,600 | — | — |
| 2008-04-16 | $11.88 | $12.85 | 64,500 | — | — |
| 2008-04-15 | $11.54 | $12.48 | 61,300 | — | — |
| 2008-04-14 | $11.71 | $12.66 | 15,800 | — | — |
| 2008-04-11 | $11.87 | $12.83 | 38,700 | — | — |
| 2008-04-10 | $12.29 | $13.29 | 36,100 | — | — |
| 2008-04-09 | $12.07 | $13.05 | 36,600 | — | — |
| 2008-04-08 | $12.42 | $13.43 | 73,800 | — | — |
| 2008-04-07 | $11.95 | $12.92 | 34,100 | — | — |
| 2008-04-04 | $12.00 | $12.98 | 47,900 | — | — |
| 2008-04-03 | $12.03 | $13.01 | 51,200 | — | — |
| 2008-04-02 | $11.67 | $12.62 | 37,300 | — | — |
| 2008-04-01 | $11.25 | $12.16 | 31,500 | — | — |
| 2008-03-31 | $11.31 | $12.23 | 30,200 | — | — |
| 2008-03-28 | $11.39 | $12.32 | 32,600 | — | — |
| 2008-03-27 | $11.91 | $12.88 | 32,400 | — | — |
| 2008-03-26 | $11.89 | $12.86 | 26,200 | — | — |
| 2008-03-25 | $11.72 | $12.67 | 112,200 | — | — |
| 2008-03-24 | $11.74 | $12.69 | 57,600 | — | — |
| 2008-03-20 | $11.00 | $11.89 | 45,000 | — | — |
| 2008-03-19 | $10.85 | $11.73 | 69,700 | — | — |
| 2008-03-18 | $11.44 | $12.37 | 56,500 | — | — |
| 2008-03-17 | $11.31 | $12.23 | 34,900 | — | — |
| 2008-03-14 | $11.48 | $12.41 | 53,800 | — | — |
| 2008-03-13 | $11.78 | $12.74 | 66,200 | — | — |
| 2008-03-12 | $11.68 | $12.63 | 34,900 | — | — |
| 2008-03-11 | $11.89 | $12.85 | 64,000 | — | — |
| 2008-03-10 | $11.40 | $12.32 | 35,300 | — | — |
| 2008-03-07 | $11.56 | $12.49 | 54,300 | — | — |
| 2008-03-06 | $11.65 | $12.59 | 45,200 | — | — |
| 2008-03-05 | $11.76 | $12.71 | 76,700 | — | — |
| 2008-03-04 | $12.07 | $13.04 | 102,200 | — | — |
| 2008-03-03 | $11.93 | $12.89 | 35,100 | — | — |
| 2008-02-29 | $12.57 | $13.58 | 45,700 | — | — |
| 2008-02-28 | $12.69 | $13.71 | 40,100 | — | — |
| 2008-02-27 | $12.60 | $13.61 | 38,500 | — | — |
| 2008-02-26 | $12.69 | $13.71 | 29,000 | — | — |
| 2008-02-25 | $12.56 | $13.57 | 48,700 | — | — |
| 2008-02-22 | $12.38 | $13.37 | 46,200 | — | — |
| 2008-02-21 | $12.70 | $13.72 | 46,900 | — | — |
| 2008-02-20 | $12.37 | $13.36 | 39,200 | — | — |
| 2008-02-19 | $12.13 | $13.10 | 35,300 | — | — |
| 2008-02-15 | $12.29 | $13.28 | 57,800 | — | — |
| 2008-02-14 | $12.55 | $13.56 | 160,100 | — | — |
| 2008-02-13 | $12.16 | $13.14 | 85,100 | — | — |
| 2008-02-12 | $11.68 | $12.62 | 23,500 | — | — |
| 2008-02-11 | $11.52 | $12.45 | 131,200 | — | — |
| 2008-02-08 | $11.44 | $12.36 | 59,900 | — | — |
| 2008-02-07 | $11.28 | $12.19 | 85,500 | — | — |
| 2008-02-06 | $11.23 | $12.13 | 35,300 | — | — |
| 2008-02-05 | $11.25 | $12.15 | 51,000 | — | — |
| 2008-02-04 | $11.88 | $12.83 | 44,400 | — | — |
| 2008-02-01 | $11.91 | $12.87 | 162,900 | — | — |
| 2008-01-31 | $11.26 | $12.16 | 329,700 | — | — |
| 2008-01-30 | $11.28 | $12.19 | 94,000 | — | — |
| 2008-01-29 | $11.37 | $12.28 | 102,900 | — | — |
| 2008-01-28 | $10.95 | $11.83 | 41,900 | — | — |
| 2008-01-25 | $11.02 | $11.91 | 117,800 | — | — |
| 2008-01-24 | $11.18 | $12.08 | 85,600 | — | — |
| 2008-01-23 | $10.65 | $11.51 | 178,200 | — | — |
| 2008-01-22 | $10.31 | $11.14 | 170,200 | — | — |
| 2008-01-18 | $10.75 | $11.61 | 67,200 | — | — |
| 2008-01-17 | $10.87 | $11.74 | 260,200 | — | — |
| 2008-01-16 | $11.26 | $12.16 | 282,900 | — | — |
| 2008-01-15 | $11.53 | $12.46 | 52,900 | — | — |
| 2008-01-14 | $11.86 | $12.81 | 205,600 | — | — |
| 2008-01-11 | $12.30 | $13.29 | 151,600 | — | — |
| 2008-01-10 | $12.69 | $13.71 | 44,200 | — | — |
| 2008-01-09 | $12.45 | $13.45 | 58,300 | — | — |
| 2008-01-08 | $12.71 | $13.73 | 37,800 | — | — |
| 2008-01-07 | $12.84 | $13.87 | 67,900 | — | — |
| 2008-01-04 | $12.96 | $14.00 | 79,300 | — | — |
| 2008-01-03 | $13.11 | $14.16 | 27,900 | — | — |
| 2008-01-02 | $13.33 | $14.40 | 69,200 | — | — |