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
- 1999-01-27 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 | $7.66 | $13.64 | 23,800 | — | — |
| 2008-12-30 | $7.62 | $13.57 | 19,700 | — | — |
| 2008-12-29 | $7.51 | $13.38 | 145,900 | — | — |
| 2008-12-26 | $7.40 | $13.18 | 20,300 | — | — |
| 2008-12-24 | $7.20 | $12.82 | 15,100 | — | — |
| 2008-12-23 | $7.38 | $13.14 | 29,400 | — | — |
| 2008-12-22 | $7.11 | $12.66 | 33,400 | — | — |
| 2008-12-19 | $7.12 | $12.68 | 47,900 | — | — |
| 2008-12-18 | $6.70 | $11.93 | 26,800 | — | — |
| 2008-12-17 | $6.56 | $11.68 | 50,900 | — | — |
| 2008-12-16 | $6.02 | $10.72 | 34,400 | — | — |
| 2008-12-15 | $6.11 | $10.88 | 25,200 | — | — |
| 2008-12-12 | $6.15 | $10.95 | 39,500 | — | — |
| 2008-12-11 | $6.48 | $11.54 | 22,100 | — | — |
| 2008-12-10 | $6.51 | $11.59 | 38,400 | — | — |
| 2008-12-09 | $6.69 | $11.91 | 35,900 | — | — |
| 2008-12-08 | $6.87 | $12.24 | 42,900 | — | — |
| 2008-12-05 | $7.10 | $12.54 | 20,700 | — | — |
| 2008-12-04 | $7.79 | $13.76 | 27,600 | — | — |
| 2008-12-03 | $8.40 | $14.84 | 12,200 | — | — |
| 2008-12-02 | $8.55 | $15.11 | 9,900 | — | — |
| 2008-12-01 | $8.85 | $15.64 | 19,700 | — | — |
| 2008-11-28 | $9.15 | $16.17 | 1,900 | — | — |
| 2008-11-26 | $9.41 | $16.62 | 17,700 | — | — |
| 2008-11-25 | $10.04 | $17.74 | 17,200 | — | — |
| 2008-11-24 | $10.29 | $18.18 | 69,200 | — | — |
| 2008-11-21 | $8.90 | $15.72 | 12,400 | — | — |
| 2008-11-20 | $8.60 | $15.19 | 19,800 | — | — |
| 2008-11-19 | $9.40 | $16.61 | 38,200 | — | — |
| 2008-11-18 | $9.90 | $17.49 | 27,500 | — | — |
| 2008-11-17 | $9.50 | $16.78 | 17,700 | — | — |
| 2008-11-14 | $9.54 | $16.85 | 25,300 | — | — |
| 2008-11-13 | $9.34 | $16.50 | 34,000 | — | — |
| 2008-11-12 | $9.66 | $17.07 | 39,500 | — | — |
| 2008-11-11 | $10.40 | $18.37 | 7,200 | — | — |
| 2008-11-10 | $10.66 | $18.83 | 8,100 | — | — |
| 2008-11-07 | $11.07 | $19.56 | 31,700 | — | — |
| 2008-11-06 | $11.30 | $19.96 | 19,800 | — | — |
| 2008-11-05 | $10.95 | $19.24 | 17,500 | — | — |
| 2008-11-04 | $10.46 | $18.38 | 16,700 | — | — |
| 2008-11-03 | $10.34 | $18.17 | 6,500 | — | — |
| 2008-10-31 | $10.24 | $18.00 | 14,100 | — | — |
| 2008-10-30 | $10.06 | $17.68 | 8,500 | — | — |
| 2008-10-29 | $10.13 | $17.80 | 12,200 | — | — |
| 2008-10-28 | $10.04 | $17.65 | 15,500 | — | — |
| 2008-10-27 | $10.04 | $17.65 | 26,100 | — | — |
| 2008-10-24 | $10.10 | $17.75 | 21,100 | — | — |
| 2008-10-23 | $9.98 | $17.54 | 22,600 | — | — |
| 2008-10-22 | $9.72 | $17.08 | 8,300 | — | — |
| 2008-10-21 | $9.86 | $17.33 | 16,400 | — | — |
| 2008-10-20 | $10.00 | $17.57 | 38,100 | — | — |
| 2008-10-17 | $8.71 | $15.31 | 25,700 | — | — |
| 2008-10-16 | $8.68 | $15.26 | 45,300 | — | — |
| 2008-10-15 | $8.20 | $14.41 | 22,300 | — | — |
| 2008-10-14 | $8.75 | $15.38 | 35,500 | — | — |
| 2008-10-13 | $8.02 | $14.10 | 63,700 | — | — |
| 2008-10-10 | $6.50 | $11.42 | 107,500 | — | — |
| 2008-10-09 | $7.25 | $12.74 | 47,800 | — | — |
| 2008-10-08 | $8.46 | $14.87 | 65,100 | — | — |
| 2008-10-07 | $9.45 | $16.51 | 8,700 | — | — |
| 2008-10-06 | $9.35 | $16.33 | 31,400 | — | — |
| 2008-10-03 | $10.00 | $17.47 | 38,500 | — | — |
| 2008-10-02 | $10.00 | $17.47 | 39,500 | — | — |
| 2008-10-01 | $10.20 | $17.82 | 14,900 | — | — |
| 2008-09-30 | $10.10 | $17.64 | 15,600 | — | — |
| 2008-09-29 | $10.40 | $18.17 | 12,400 | — | — |
| 2008-09-26 | $10.90 | $19.04 | 5,000 | — | — |
| 2008-09-25 | $11.20 | $19.57 | 25,100 | — | — |
| 2008-09-24 | $11.55 | $20.18 | 4,700 | — | — |
| 2008-09-23 | $11.74 | $20.51 | 5,800 | — | — |
| 2008-09-22 | $11.75 | $20.53 | 7,300 | — | — |
| 2008-09-19 | $11.70 | $20.44 | 27,600 | — | — |
| 2008-09-18 | $11.21 | $19.58 | 46,400 | — | — |
| 2008-09-17 | $12.58 | $21.98 | 19,400 | — | — |
| 2008-09-16 | $12.75 | $22.27 | 26,800 | — | — |
| 2008-09-15 | $13.15 | $22.97 | 15,500 | — | — |
| 2008-09-12 | $13.62 | $23.79 | 13,000 | — | — |
| 2008-09-11 | $13.55 | $23.67 | 11,000 | — | — |
| 2008-09-10 | $13.49 | $23.57 | 19,900 | — | — |
| 2008-09-09 | $13.26 | $23.16 | 7,400 | — | — |
| 2008-09-08 | $13.35 | $23.32 | 4,500 | — | — |
| 2008-09-05 | $13.40 | $23.31 | 5,500 | — | — |
| 2008-09-04 | $13.40 | $23.31 | 2,500 | — | — |
| 2008-09-03 | $13.36 | $23.24 | 1,500 | — | — |
| 2008-09-02 | $13.35 | $23.22 | 7,000 | — | — |
| 2008-08-29 | $13.35 | $23.22 | 10,600 | — | — |
| 2008-08-28 | $13.42 | $23.34 | 5,800 | — | — |
| 2008-08-27 | $13.30 | $23.13 | 3,800 | — | — |
| 2008-08-26 | $13.45 | $23.40 | 4,000 | — | — |
| 2008-08-25 | $13.38 | $23.27 | 2,700 | — | — |
| 2008-08-22 | $13.36 | $23.24 | 5,500 | — | — |
| 2008-08-21 | $13.30 | $23.13 | 8,800 | — | — |
| 2008-08-20 | $13.14 | $22.86 | 3,800 | — | — |
| 2008-08-19 | $13.05 | $22.70 | 10,700 | — | — |
| 2008-08-18 | $13.17 | $22.91 | 4,700 | — | — |
| 2008-08-15 | $13.10 | $22.79 | 2,500 | — | — |
| 2008-08-14 | $13.07 | $22.73 | 6,900 | — | — |
| 2008-08-13 | $13.10 | $22.79 | 4,700 | — | — |
| 2008-08-12 | $13.06 | $22.72 | 8,600 | — | — |
| 2008-08-11 | $12.95 | $22.53 | 15,000 | — | — |
| 2008-08-08 | $12.96 | $22.54 | 7,700 | — | — |
| 2008-08-07 | $12.85 | $22.35 | 1,300 | — | — |
| 2008-08-06 | $13.07 | $22.64 | 4,100 | — | — |
| 2008-08-05 | $13.00 | $22.51 | 1,900 | — | — |
| 2008-08-04 | $13.12 | $22.72 | 10,800 | — | — |
| 2008-08-01 | $13.17 | $22.81 | 2,700 | — | — |
| 2008-07-31 | $13.15 | $22.77 | 9,400 | — | — |
| 2008-07-30 | $13.00 | $22.51 | 6,600 | — | — |
| 2008-07-29 | $12.89 | $22.32 | 4,600 | — | — |
| 2008-07-28 | $12.85 | $22.25 | 14,300 | — | — |
| 2008-07-25 | $12.91 | $22.36 | 11,200 | — | — |
| 2008-07-24 | $12.73 | $22.05 | 14,700 | — | — |
| 2008-07-23 | $12.67 | $21.94 | 15,300 | — | — |
| 2008-07-22 | $12.60 | $21.82 | 14,300 | — | — |
| 2008-07-21 | $12.62 | $21.86 | 3,800 | — | — |
| 2008-07-18 | $12.67 | $21.94 | 14,300 | — | — |
| 2008-07-17 | $12.65 | $21.91 | 14,200 | — | — |
| 2008-07-16 | $12.73 | $22.05 | 7,700 | — | — |
| 2008-07-15 | $12.85 | $22.25 | 16,300 | — | — |
| 2008-07-14 | $13.09 | $22.67 | 3,000 | — | — |
| 2008-07-11 | $13.25 | $22.95 | 12,800 | — | — |
| 2008-07-10 | $13.31 | $23.05 | 3,800 | — | — |
| 2008-07-09 | $13.05 | $22.60 | 600 | — | — |
| 2008-07-08 | $13.18 | $22.83 | 11,000 | — | — |
| 2008-07-07 | $13.04 | $22.49 | 11,900 | — | — |
| 2008-07-03 | $12.93 | $22.30 | 2,500 | — | — |
| 2008-07-02 | $12.83 | $22.12 | 5,000 | — | — |
| 2008-07-01 | $12.73 | $21.95 | 20,000 | — | — |
| 2008-06-30 | $12.83 | $22.12 | 6,600 | — | — |
| 2008-06-27 | $12.98 | $22.38 | 3,400 | — | — |
| 2008-06-26 | $12.87 | $22.19 | 9,300 | — | — |
| 2008-06-25 | $13.04 | $22.49 | 10,100 | — | — |
| 2008-06-24 | $13.00 | $22.42 | 5,300 | — | — |
| 2008-06-23 | $13.03 | $22.47 | 3,200 | — | — |
| 2008-06-20 | $13.14 | $22.66 | 12,100 | — | — |
| 2008-06-19 | $13.11 | $22.61 | 12,100 | — | — |
| 2008-06-18 | $13.18 | $22.73 | 10,400 | — | — |
| 2008-06-17 | $13.29 | $22.92 | 14,700 | — | — |
| 2008-06-16 | $13.45 | $23.19 | 7,000 | — | — |
| 2008-06-13 | $13.33 | $22.99 | 2,400 | — | — |
| 2008-06-12 | $13.34 | $23.00 | 1,900 | — | — |
| 2008-06-11 | $13.34 | $23.00 | 21,100 | — | — |
| 2008-06-10 | $13.50 | $23.28 | 5,300 | — | — |
| 2008-06-09 | $13.69 | $23.61 | 5,200 | — | — |
| 2008-06-06 | $13.68 | $23.59 | 4,300 | — | — |
| 2008-06-05 | $13.70 | $23.53 | 15,200 | — | — |
| 2008-06-04 | $13.78 | $23.67 | 18,500 | — | — |
| 2008-06-03 | $13.61 | $23.37 | 7,000 | — | — |
| 2008-06-02 | $13.63 | $23.41 | 12,300 | — | — |
| 2008-05-30 | $13.70 | $23.53 | 8,100 | — | — |
| 2008-05-29 | $13.67 | $23.48 | 10,400 | — | — |
| 2008-05-28 | $13.65 | $23.44 | 7,100 | — | — |
| 2008-05-27 | $13.63 | $23.41 | 2,700 | — | — |
| 2008-05-23 | $13.54 | $23.25 | 24,600 | — | — |
| 2008-05-22 | $13.63 | $23.41 | 17,300 | — | — |
| 2008-05-21 | $13.65 | $23.44 | 9,600 | — | — |
| 2008-05-20 | $13.63 | $23.41 | 11,200 | — | — |
| 2008-05-19 | $13.60 | $23.36 | 18,400 | — | — |
| 2008-05-16 | $13.35 | $22.93 | 9,900 | — | — |
| 2008-05-15 | $13.32 | $22.88 | 60,700 | — | — |
| 2008-05-14 | $13.24 | $22.74 | 25,000 | — | — |
| 2008-05-13 | $13.44 | $23.08 | 6,600 | — | — |
| 2008-05-12 | $13.37 | $22.96 | 12,900 | — | — |
| 2008-05-09 | $13.31 | $22.86 | 5,000 | — | — |
| 2008-05-08 | $13.35 | $22.93 | 4,600 | — | — |
| 2008-05-07 | $13.31 | $22.76 | 8,000 | — | — |
| 2008-05-06 | $13.26 | $22.68 | 5,100 | — | — |
| 2008-05-05 | $13.32 | $22.78 | 2,200 | — | — |
| 2008-05-02 | $13.30 | $22.75 | 5,100 | — | — |
| 2008-05-01 | $13.32 | $22.78 | 6,000 | — | — |
| 2008-04-30 | $13.20 | $22.57 | 1,700 | — | — |
| 2008-04-29 | $13.10 | $22.40 | 18,600 | — | — |
| 2008-04-28 | $13.35 | $22.83 | 5,700 | — | — |
| 2008-04-25 | $13.37 | $22.86 | 3,900 | — | — |
| 2008-04-24 | $13.35 | $22.83 | 7,500 | — | — |
| 2008-04-23 | $13.35 | $22.83 | 5,700 | — | — |
| 2008-04-22 | $13.24 | $22.64 | 17,400 | — | — |
| 2008-04-21 | $13.27 | $22.69 | 5,700 | — | — |
| 2008-04-18 | $13.20 | $22.57 | 7,700 | — | — |
| 2008-04-17 | $13.30 | $22.75 | 4,700 | — | — |
| 2008-04-16 | $13.24 | $22.64 | 11,100 | — | — |
| 2008-04-15 | $13.24 | $22.64 | 10,700 | — | — |
| 2008-04-14 | $13.25 | $22.66 | 10,900 | — | — |
| 2008-04-11 | $13.24 | $22.64 | 9,200 | — | — |
| 2008-04-10 | $13.09 | $22.39 | 7,000 | — | — |
| 2008-04-09 | $13.05 | $22.32 | 14,300 | — | — |
| 2008-04-08 | $13.10 | $22.40 | 12,500 | — | — |
| 2008-04-07 | $13.20 | $22.48 | 9,700 | — | — |
| 2008-04-04 | $13.15 | $22.39 | 19,900 | — | — |
| 2008-04-03 | $13.12 | $22.34 | 9,600 | — | — |
| 2008-04-02 | $13.24 | $22.55 | 9,300 | — | — |
| 2008-04-01 | $13.38 | $22.78 | 5,700 | — | — |
| 2008-03-31 | $13.26 | $22.58 | 7,100 | — | — |
| 2008-03-28 | $13.23 | $22.53 | 5,800 | — | — |
| 2008-03-27 | $13.15 | $22.39 | 4,300 | — | — |
| 2008-03-26 | $13.01 | $22.15 | 11,000 | — | — |
| 2008-03-25 | $12.93 | $22.02 | 13,600 | — | — |
| 2008-03-24 | $13.08 | $22.27 | 6,700 | — | — |
| 2008-03-20 | $13.21 | $22.50 | 4,100 | — | — |
| 2008-03-19 | $13.10 | $22.31 | 4,200 | — | — |
| 2008-03-18 | $13.15 | $22.39 | 8,300 | — | — |
| 2008-03-17 | $12.90 | $21.97 | 5,300 | — | — |
| 2008-03-14 | $13.04 | $22.21 | 11,600 | — | — |
| 2008-03-13 | $13.32 | $22.68 | 6,000 | — | — |
| 2008-03-12 | $13.55 | $23.07 | 27,900 | — | — |
| 2008-03-11 | $13.35 | $22.73 | 16,500 | — | — |
| 2008-03-10 | $13.47 | $22.94 | 9,100 | — | — |
| 2008-03-07 | $13.40 | $22.82 | 7,500 | — | — |
| 2008-03-06 | $13.35 | $22.73 | 5,000 | — | — |
| 2008-03-05 | $13.42 | $22.76 | 7,600 | — | — |
| 2008-03-04 | $13.22 | $22.42 | 34,600 | — | — |
| 2008-03-03 | $13.15 | $22.30 | 22,600 | — | — |
| 2008-02-29 | $13.03 | $22.10 | 13,400 | — | — |
| 2008-02-28 | $13.15 | $22.30 | 15,400 | — | — |
| 2008-02-27 | $13.34 | $22.62 | 19,200 | — | — |
| 2008-02-26 | $13.50 | $22.89 | 21,000 | — | — |
| 2008-02-25 | $13.71 | $23.25 | 12,100 | — | — |
| 2008-02-22 | $13.87 | $23.52 | 52,500 | — | — |
| 2008-02-21 | $13.34 | $22.62 | 28,200 | — | — |
| 2008-02-20 | $13.50 | $22.89 | 4,200 | — | — |
| 2008-02-19 | $13.56 | $23.00 | 16,000 | — | — |
| 2008-02-15 | $13.33 | $22.61 | 24,100 | — | — |
| 2008-02-14 | $13.50 | $22.89 | 13,700 | — | — |
| 2008-02-13 | $13.84 | $23.47 | 11,700 | — | — |
| 2008-02-12 | $14.06 | $23.84 | 8,100 | — | — |
| 2008-02-11 | $14.19 | $24.06 | 10,400 | — | — |
| 2008-02-08 | $14.29 | $24.23 | 14,200 | — | — |
| 2008-02-07 | $14.32 | $24.28 | 13,600 | — | — |
| 2008-02-06 | $14.21 | $24.00 | 4,000 | — | — |
| 2008-02-05 | $14.18 | $23.95 | 5,500 | — | — |
| 2008-02-04 | $14.30 | $24.15 | 17,600 | — | — |
| 2008-02-01 | $14.26 | $24.09 | 5,200 | — | — |
| 2008-01-31 | $14.20 | $23.99 | 8,900 | — | — |
| 2008-01-30 | $14.26 | $24.09 | 13,900 | — | — |
| 2008-01-29 | $14.37 | $24.27 | 28,500 | — | — |
| 2008-01-28 | $14.27 | $24.10 | 11,800 | — | — |
| 2008-01-25 | $14.43 | $24.37 | 19,900 | — | — |
| 2008-01-24 | $14.32 | $24.19 | 9,100 | — | — |
| 2008-01-23 | $14.20 | $23.99 | 23,500 | — | — |
| 2008-01-22 | $14.00 | $23.65 | 14,400 | — | — |
| 2008-01-18 | $14.00 | $23.65 | 9,200 | — | — |
| 2008-01-17 | $14.02 | $23.68 | 5,600 | — | — |
| 2008-01-16 | $14.02 | $23.68 | 4,800 | — | — |
| 2008-01-15 | $13.90 | $23.48 | 4,600 | — | — |
| 2008-01-14 | $13.89 | $23.46 | 4,600 | — | — |
| 2008-01-11 | $13.80 | $23.31 | 11,500 | — | — |
| 2008-01-10 | $13.96 | $23.58 | 1,200 | — | — |
| 2008-01-09 | $13.86 | $23.41 | 5,300 | — | — |
| 2008-01-08 | $13.87 | $23.43 | 8,700 | — | — |
| 2008-01-07 | $13.84 | $23.28 | 6,700 | — | — |
| 2008-01-04 | $13.75 | $23.13 | 10,400 | — | — |
| 2008-01-03 | $13.53 | $22.76 | 14,800 | — | — |
| 2008-01-02 | $13.35 | $22.46 | 6,800 | — | — |