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
- 1995-04-27 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 | $8.65 | $8.65 | 360,000 | — | — |
| 2008-12-30 | $8.39 | $8.39 | 494,000 | — | — |
| 2008-12-29 | $8.36 | $8.36 | 673,800 | — | — |
| 2008-12-26 | $8.67 | $8.67 | 293,800 | — | — |
| 2008-12-24 | $8.61 | $8.61 | 46,600 | — | — |
| 2008-12-23 | $8.55 | $8.55 | 202,200 | — | — |
| 2008-12-22 | $8.69 | $8.69 | 303,800 | — | — |
| 2008-12-19 | $8.52 | $8.52 | 624,400 | — | — |
| 2008-12-18 | $8.51 | $8.51 | 444,100 | — | — |
| 2008-12-17 | $8.67 | $8.67 | 421,700 | — | — |
| 2008-12-16 | $8.44 | $8.44 | 501,500 | — | — |
| 2008-12-15 | $8.18 | $8.18 | 249,500 | — | — |
| 2008-12-12 | $8.24 | $8.24 | 247,900 | — | — |
| 2008-12-11 | $8.01 | $8.01 | 242,800 | — | — |
| 2008-12-10 | $8.28 | $8.28 | 182,000 | — | — |
| 2008-12-09 | $8.03 | $8.03 | 222,200 | — | — |
| 2008-12-08 | $8.16 | $8.16 | 263,600 | — | — |
| 2008-12-05 | $8.04 | $8.04 | 252,700 | — | — |
| 2008-12-04 | $7.82 | $7.82 | 262,600 | — | — |
| 2008-12-03 | $7.85 | $7.85 | 571,200 | — | — |
| 2008-12-02 | $7.83 | $7.83 | 212,700 | — | — |
| 2008-12-01 | $7.52 | $7.52 | 250,800 | — | — |
| 2008-11-28 | $8.03 | $8.03 | 82,300 | — | — |
| 2008-11-26 | $7.90 | $7.90 | 378,000 | — | — |
| 2008-11-25 | $7.66 | $7.66 | 313,100 | — | — |
| 2008-11-24 | $7.46 | $7.46 | 427,000 | — | — |
| 2008-11-21 | $7.21 | $7.21 | 508,300 | — | — |
| 2008-11-20 | $6.86 | $6.86 | 209,000 | — | — |
| 2008-11-19 | $7.20 | $7.20 | 196,800 | — | — |
| 2008-11-18 | $7.68 | $7.68 | 182,300 | — | — |
| 2008-11-17 | $7.60 | $7.60 | 159,400 | — | — |
| 2008-11-14 | $7.50 | $7.50 | 277,800 | — | — |
| 2008-11-13 | $8.17 | $8.17 | 296,900 | — | — |
| 2008-11-12 | $7.75 | $7.75 | 172,100 | — | — |
| 2008-11-11 | $7.95 | $7.95 | 197,300 | — | — |
| 2008-11-10 | $8.03 | $8.03 | 128,800 | — | — |
| 2008-11-07 | $8.12 | $8.12 | 212,700 | — | — |
| 2008-11-06 | $7.96 | $7.96 | 171,300 | — | — |
| 2008-11-05 | $8.04 | $8.04 | 256,500 | — | — |
| 2008-11-04 | $8.17 | $8.17 | 227,300 | — | — |
| 2008-11-03 | $8.46 | $8.46 | 506,800 | — | — |
| 2008-10-31 | $8.10 | $8.10 | 463,600 | — | — |
| 2008-10-30 | $7.80 | $7.80 | 220,700 | — | — |
| 2008-10-29 | $7.18 | $7.18 | 251,900 | — | — |
| 2008-10-28 | $7.49 | $7.49 | 325,900 | — | — |
| 2008-10-27 | $6.83 | $6.83 | 158,400 | — | — |
| 2008-10-24 | $7.11 | $7.11 | 142,900 | — | — |
| 2008-10-23 | $7.36 | $7.36 | 234,300 | — | — |
| 2008-10-22 | $7.36 | $7.36 | 135,100 | — | — |
| 2008-10-21 | $7.53 | $7.53 | 132,900 | — | — |
| 2008-10-20 | $7.69 | $7.69 | 112,100 | — | — |
| 2008-10-17 | $7.36 | $7.36 | 248,300 | — | — |
| 2008-10-16 | $7.65 | $7.65 | 297,200 | — | — |
| 2008-10-15 | $7.00 | $7.00 | 187,300 | — | — |
| 2008-10-14 | $7.48 | $7.48 | 272,700 | — | — |
| 2008-10-13 | $7.92 | $7.92 | 133,400 | — | — |
| 2008-10-10 | $7.90 | $7.90 | 316,400 | — | — |
| 2008-10-09 | $7.08 | $7.08 | 743,700 | — | — |
| 2008-10-08 | $7.66 | $7.66 | 306,800 | — | — |
| 2008-10-07 | $7.88 | $7.88 | 304,600 | — | — |
| 2008-10-06 | $8.04 | $8.04 | 318,900 | — | — |
| 2008-10-03 | $8.05 | $8.05 | 141,100 | — | — |
| 2008-10-02 | $8.11 | $8.11 | 155,500 | — | — |
| 2008-10-01 | $8.21 | $8.21 | 388,000 | — | — |
| 2008-09-30 | $8.45 | $8.45 | 180,100 | — | — |
| 2008-09-29 | $8.36 | $8.36 | 75,900 | — | — |
| 2008-09-26 | $8.56 | $8.56 | 135,300 | — | — |
| 2008-09-25 | $8.59 | $8.59 | 106,900 | — | — |
| 2008-09-24 | $8.45 | $8.45 | 169,600 | — | — |
| 2008-09-23 | $8.83 | $8.83 | 88,700 | — | — |
| 2008-09-22 | $8.80 | $8.80 | 242,800 | — | — |
| 2008-09-19 | $9.00 | $9.00 | 805,700 | — | — |
| 2008-09-18 | $8.52 | $8.52 | 700,400 | — | — |
| 2008-09-17 | $8.53 | $8.53 | 349,800 | — | — |
| 2008-09-16 | $8.65 | $8.65 | 343,500 | — | — |
| 2008-09-15 | $8.47 | $8.47 | 268,300 | — | — |
| 2008-09-12 | $8.43 | $8.43 | 97,800 | — | — |
| 2008-09-11 | $8.45 | $8.45 | 104,400 | — | — |
| 2008-09-10 | $8.40 | $8.40 | 118,900 | — | — |
| 2008-09-09 | $8.20 | $8.20 | 142,900 | — | — |
| 2008-09-08 | $8.33 | $8.33 | 128,200 | — | — |
| 2008-09-05 | $8.14 | $8.14 | 96,100 | — | — |
| 2008-09-04 | $8.15 | $8.15 | 141,500 | — | — |
| 2008-09-03 | $8.35 | $8.35 | 120,900 | — | — |
| 2008-09-02 | $8.41 | $8.41 | 186,900 | — | — |
| 2008-08-29 | $8.50 | $8.50 | 158,300 | — | — |
| 2008-08-28 | $8.54 | $8.54 | 217,900 | — | — |
| 2008-08-27 | $8.18 | $8.18 | 141,700 | — | — |
| 2008-08-26 | $8.15 | $8.15 | 77,700 | — | — |
| 2008-08-25 | $8.09 | $8.09 | 131,400 | — | — |
| 2008-08-22 | $8.36 | $8.36 | 79,900 | — | — |
| 2008-08-21 | $8.24 | $8.24 | 75,200 | — | — |
| 2008-08-20 | $8.26 | $8.26 | 70,800 | — | — |
| 2008-08-19 | $8.29 | $8.29 | 102,300 | — | — |
| 2008-08-18 | $8.31 | $8.31 | 87,600 | — | — |
| 2008-08-15 | $8.28 | $8.28 | 265,500 | — | — |
| 2008-08-14 | $8.41 | $8.41 | 162,100 | — | — |
| 2008-08-13 | $8.46 | $8.46 | 151,300 | — | — |
| 2008-08-12 | $8.31 | $8.31 | 169,500 | — | — |
| 2008-08-11 | $8.49 | $8.49 | 136,800 | — | — |
| 2008-08-08 | $8.24 | $8.24 | 184,100 | — | — |
| 2008-08-07 | $8.15 | $8.15 | 92,000 | — | — |
| 2008-08-06 | $8.17 | $8.17 | 202,700 | — | — |
| 2008-08-05 | $8.13 | $8.13 | 207,500 | — | — |
| 2008-08-04 | $8.07 | $8.07 | 158,300 | — | — |
| 2008-08-01 | $8.14 | $8.14 | 137,800 | — | — |
| 2008-07-31 | $8.19 | $8.19 | 383,800 | — | — |
| 2008-07-30 | $8.21 | $8.21 | 279,700 | — | — |
| 2008-07-29 | $8.41 | $8.41 | 244,300 | — | — |
| 2008-07-28 | $8.04 | $8.04 | 177,500 | — | — |
| 2008-07-25 | $8.03 | $8.03 | 264,300 | — | — |
| 2008-07-24 | $8.05 | $8.05 | 187,100 | — | — |
| 2008-07-23 | $8.08 | $8.08 | 285,500 | — | — |
| 2008-07-22 | $8.01 | $8.01 | 261,400 | — | — |
| 2008-07-21 | $7.96 | $7.96 | 137,800 | — | — |
| 2008-07-18 | $7.92 | $7.92 | 363,400 | — | — |
| 2008-07-17 | $8.01 | $8.01 | 186,300 | — | — |
| 2008-07-16 | $7.99 | $7.99 | 275,500 | — | — |
| 2008-07-15 | $7.84 | $7.84 | 232,700 | — | — |
| 2008-07-14 | $7.89 | $7.89 | 143,700 | — | — |
| 2008-07-11 | $7.98 | $7.98 | 250,100 | — | — |
| 2008-07-10 | $7.99 | $7.99 | 148,200 | — | — |
| 2008-07-09 | $7.90 | $7.90 | 119,800 | — | — |
| 2008-07-08 | $8.05 | $8.05 | 210,000 | — | — |
| 2008-07-07 | $7.79 | $7.79 | 263,500 | — | — |
| 2008-07-03 | $7.83 | $7.83 | 184,600 | — | — |
| 2008-07-02 | $7.85 | $7.85 | 394,200 | — | — |
| 2008-07-01 | $8.01 | $8.01 | 489,900 | — | — |
| 2008-06-30 | $7.95 | $7.95 | 316,900 | — | — |
| 2008-06-27 | $8.09 | $8.09 | 1,020,400 | — | — |
| 2008-06-26 | $8.05 | $8.05 | 349,000 | — | — |
| 2008-06-25 | $8.00 | $8.00 | 332,100 | — | — |
| 2008-06-24 | $7.99 | $7.99 | 253,400 | — | — |
| 2008-06-23 | $8.10 | $8.10 | 189,400 | — | — |
| 2008-06-20 | $8.10 | $8.10 | 339,800 | — | — |
| 2008-06-19 | $8.15 | $8.15 | 117,400 | — | — |
| 2008-06-18 | $7.99 | $7.99 | 192,700 | — | — |
| 2008-06-17 | $8.02 | $8.02 | 115,600 | — | — |
| 2008-06-16 | $8.08 | $8.08 | 127,400 | — | — |
| 2008-06-13 | $8.13 | $8.13 | 148,700 | — | — |
| 2008-06-12 | $8.01 | $8.01 | 223,400 | — | — |
| 2008-06-11 | $8.00 | $8.00 | 181,800 | — | — |
| 2008-06-10 | $8.11 | $8.11 | 277,600 | — | — |
| 2008-06-09 | $8.07 | $8.07 | 167,200 | — | — |
| 2008-06-06 | $8.20 | $8.20 | 134,200 | — | — |
| 2008-06-05 | $8.56 | $8.56 | 265,300 | — | — |
| 2008-06-04 | $8.41 | $8.41 | 150,500 | — | — |
| 2008-06-03 | $8.37 | $8.37 | 337,100 | — | — |
| 2008-06-02 | $8.24 | $8.24 | 195,600 | — | — |
| 2008-05-30 | $8.52 | $8.52 | 500,700 | — | — |
| 2008-05-29 | $8.50 | $8.50 | 801,500 | — | — |
| 2008-05-28 | $8.31 | $8.31 | 136,600 | — | — |
| 2008-05-27 | $8.16 | $8.16 | 158,200 | — | — |
| 2008-05-23 | $8.25 | $8.25 | 130,200 | — | — |
| 2008-05-22 | $8.45 | $8.45 | 512,000 | — | — |
| 2008-05-21 | $8.44 | $8.44 | 255,100 | — | — |
| 2008-05-20 | $8.45 | $8.45 | 437,300 | — | — |
| 2008-05-19 | $8.26 | $8.26 | 417,800 | — | — |
| 2008-05-16 | $8.27 | $8.27 | 211,100 | — | — |
| 2008-05-15 | $8.40 | $8.40 | 156,000 | — | — |
| 2008-05-14 | $8.49 | $8.49 | 190,800 | — | — |
| 2008-05-13 | $8.57 | $8.57 | 192,000 | — | — |
| 2008-05-12 | $8.50 | $8.50 | 275,200 | — | — |
| 2008-05-09 | $8.48 | $8.48 | 189,200 | — | — |
| 2008-05-08 | $8.42 | $8.42 | 288,100 | — | — |
| 2008-05-07 | $8.44 | $8.44 | 312,000 | — | — |
| 2008-05-06 | $8.52 | $8.52 | 232,900 | — | — |
| 2008-05-05 | $8.57 | $8.57 | 299,700 | — | — |
| 2008-05-02 | $8.75 | $8.75 | 568,500 | — | — |
| 2008-05-01 | $8.67 | $8.67 | 289,000 | — | — |
| 2008-04-30 | $8.87 | $8.87 | 409,900 | — | — |
| 2008-04-29 | $8.68 | $8.68 | 1,570,200 | — | — |
| 2008-04-28 | $8.52 | $8.52 | 211,800 | — | — |
| 2008-04-25 | $8.49 | $8.49 | 192,700 | — | — |
| 2008-04-24 | $8.54 | $8.54 | 294,800 | — | — |
| 2008-04-23 | $8.36 | $8.36 | 141,300 | — | — |
| 2008-04-22 | $8.32 | $8.32 | 655,400 | — | — |
| 2008-04-21 | $8.40 | $8.40 | 281,300 | — | — |
| 2008-04-18 | $8.39 | $8.39 | 463,900 | — | — |
| 2008-04-17 | $8.29 | $8.29 | 484,100 | — | — |
| 2008-04-16 | $8.29 | $8.29 | 226,300 | — | — |
| 2008-04-15 | $8.04 | $8.04 | 226,000 | — | — |
| 2008-04-14 | $8.01 | $8.01 | 249,500 | — | — |
| 2008-04-11 | $8.01 | $8.01 | 264,600 | — | — |
| 2008-04-10 | $8.22 | $8.22 | 208,100 | — | — |
| 2008-04-09 | $8.12 | $8.12 | 159,900 | — | — |
| 2008-04-08 | $8.23 | $8.23 | 217,900 | — | — |
| 2008-04-07 | $8.25 | $8.25 | 201,700 | — | — |
| 2008-04-04 | $8.20 | $8.20 | 291,000 | — | — |
| 2008-04-03 | $8.09 | $8.09 | 174,500 | — | — |
| 2008-04-02 | $8.10 | $8.10 | 321,500 | — | — |
| 2008-04-01 | $8.21 | $8.21 | 535,100 | — | — |
| 2008-03-31 | $8.12 | $8.12 | 323,800 | — | — |
| 2008-03-28 | $8.05 | $8.05 | 300,300 | — | — |
| 2008-03-27 | $8.08 | $8.08 | 396,800 | — | — |
| 2008-03-26 | $8.05 | $8.05 | 407,000 | — | — |
| 2008-03-25 | $8.01 | $8.01 | 304,500 | — | — |
| 2008-03-24 | $8.00 | $8.00 | 236,100 | — | — |
| 2008-03-20 | $7.78 | $7.78 | 894,200 | — | — |
| 2008-03-19 | $7.81 | $7.81 | 529,400 | — | — |
| 2008-03-18 | $8.16 | $8.16 | 564,000 | — | — |
| 2008-03-17 | $7.93 | $7.93 | 456,100 | — | — |
| 2008-03-14 | $8.03 | $8.03 | 448,400 | — | — |
| 2008-03-13 | $8.23 | $8.23 | 283,600 | — | — |
| 2008-03-12 | $8.22 | $8.22 | 236,400 | — | — |
| 2008-03-11 | $8.35 | $8.35 | 298,800 | — | — |
| 2008-03-10 | $8.20 | $8.20 | 800,700 | — | — |
| 2008-03-07 | $8.43 | $8.43 | 348,300 | — | — |
| 2008-03-06 | $8.63 | $8.63 | 308,900 | — | — |
| 2008-03-05 | $8.74 | $8.74 | 572,200 | — | — |
| 2008-03-04 | $8.88 | $8.88 | 519,500 | — | — |
| 2008-03-03 | $8.85 | $8.85 | 208,100 | — | — |
| 2008-02-29 | $8.90 | $8.90 | 222,000 | — | — |
| 2008-02-28 | $9.04 | $9.04 | 409,000 | — | — |
| 2008-02-27 | $9.03 | $9.03 | 312,800 | — | — |
| 2008-02-26 | $9.06 | $9.06 | 359,700 | — | — |
| 2008-02-25 | $9.05 | $9.05 | 352,600 | — | — |
| 2008-02-22 | $9.02 | $9.02 | 326,100 | — | — |
| 2008-02-21 | $8.96 | $8.96 | 316,000 | — | — |
| 2008-02-20 | $9.03 | $9.03 | 251,600 | — | — |
| 2008-02-19 | $9.02 | $9.02 | 393,300 | — | — |
| 2008-02-15 | $8.97 | $8.97 | 368,800 | — | — |
| 2008-02-14 | $9.08 | $9.08 | 403,000 | — | — |
| 2008-02-13 | $9.25 | $9.25 | 609,800 | — | — |
| 2008-02-12 | $9.03 | $9.03 | 1,074,700 | — | — |
| 2008-02-11 | $8.68 | $8.68 | 388,700 | — | — |
| 2008-02-08 | $8.70 | $8.70 | 573,400 | — | — |
| 2008-02-07 | $8.96 | $8.96 | 847,600 | — | — |
| 2008-02-06 | $8.94 | $8.94 | 455,800 | — | — |
| 2008-02-05 | $9.22 | $9.22 | 231,400 | — | — |
| 2008-02-04 | $9.35 | $9.35 | 198,200 | — | — |
| 2008-02-01 | $9.39 | $9.39 | 319,200 | — | — |
| 2008-01-31 | $9.41 | $9.41 | 492,700 | — | — |
| 2008-01-30 | $9.35 | $9.35 | 350,400 | — | — |
| 2008-01-29 | $9.39 | $9.39 | 537,200 | — | — |
| 2008-01-28 | $9.55 | $9.55 | 207,800 | — | — |
| 2008-01-25 | $9.56 | $9.56 | 327,100 | — | — |
| 2008-01-24 | $9.60 | $9.60 | 486,600 | — | — |
| 2008-01-23 | $9.58 | $9.58 | 706,800 | — | — |
| 2008-01-22 | $9.33 | $9.33 | 521,900 | — | — |
| 2008-01-18 | $9.25 | $9.25 | 927,500 | — | — |
| 2008-01-17 | $9.39 | $9.39 | 373,400 | — | — |
| 2008-01-16 | $9.36 | $9.36 | 450,100 | — | — |
| 2008-01-15 | $9.31 | $9.31 | 1,314,000 | — | — |
| 2008-01-14 | $9.21 | $9.21 | 920,300 | — | — |
| 2008-01-11 | $9.05 | $9.05 | 709,200 | — | — |
| 2008-01-10 | $9.18 | $9.18 | 1,096,500 | — | — |
| 2008-01-09 | $9.24 | $9.24 | 562,100 | — | — |
| 2008-01-08 | $9.26 | $9.26 | 524,000 | — | — |
| 2008-01-07 | $9.59 | $9.59 | 374,100 | — | — |
| 2008-01-04 | $9.33 | $9.33 | 298,200 | — | — |
| 2008-01-03 | $9.50 | $9.50 | 468,200 | — | — |
| 2008-01-02 | $9.56 | $9.56 | 570,200 | — | — |