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
- 2002-11-01 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 | $7.00 | $7.00 | 78,900 | — | — |
| 2008-12-30 | $6.02 | $6.02 | 191,700 | — | — |
| 2008-12-29 | $5.99 | $5.99 | 47,200 | — | — |
| 2008-12-26 | $6.16 | $6.16 | 33,800 | — | — |
| 2008-12-24 | $6.30 | $6.30 | 13,700 | — | — |
| 2008-12-23 | $5.98 | $5.98 | 48,600 | — | — |
| 2008-12-22 | $6.00 | $6.00 | 120,500 | — | — |
| 2008-12-19 | $6.62 | $6.62 | 179,500 | — | — |
| 2008-12-18 | $6.81 | $6.81 | 44,500 | — | — |
| 2008-12-17 | $7.26 | $7.26 | 45,600 | — | — |
| 2008-12-16 | $7.57 | $7.57 | 101,000 | — | — |
| 2008-12-15 | $7.26 | $7.26 | 47,300 | — | — |
| 2008-12-12 | $7.54 | $7.54 | 56,900 | — | — |
| 2008-12-11 | $6.73 | $6.73 | 55,100 | — | — |
| 2008-12-10 | $6.95 | $6.95 | 73,800 | — | — |
| 2008-12-09 | $6.69 | $6.69 | 141,900 | — | — |
| 2008-12-08 | $7.58 | $7.58 | 87,700 | — | — |
| 2008-12-05 | $7.90 | $7.90 | 67,600 | — | — |
| 2008-12-04 | $8.17 | $8.17 | 243,500 | — | — |
| 2008-12-03 | $8.10 | $8.10 | 120,800 | — | — |
| 2008-12-02 | $6.72 | $6.72 | 80,500 | — | — |
| 2008-12-01 | $6.89 | $6.89 | 128,300 | — | — |
| 2008-11-28 | $7.39 | $7.39 | 27,200 | — | — |
| 2008-11-26 | $7.41 | $7.41 | 61,400 | — | — |
| 2008-11-25 | $6.98 | $6.98 | 53,400 | — | — |
| 2008-11-24 | $6.56 | $6.56 | 121,800 | — | — |
| 2008-11-21 | $5.46 | $5.46 | 153,500 | — | — |
| 2008-11-20 | $5.75 | $5.75 | 60,400 | — | — |
| 2008-11-19 | $5.91 | $5.91 | 80,000 | — | — |
| 2008-11-18 | $6.10 | $6.10 | 39,600 | — | — |
| 2008-11-17 | $6.04 | $6.04 | 37,200 | — | — |
| 2008-11-14 | $6.11 | $6.11 | 92,700 | — | — |
| 2008-11-13 | $6.69 | $6.69 | 237,200 | — | — |
| 2008-11-12 | $6.65 | $6.65 | 80,100 | — | — |
| 2008-11-11 | $7.28 | $7.28 | 154,700 | — | — |
| 2008-11-10 | $8.10 | $8.10 | 45,400 | — | — |
| 2008-11-07 | $8.52 | $8.52 | 128,800 | — | — |
| 2008-11-06 | $8.42 | $8.42 | 96,400 | — | — |
| 2008-11-05 | $8.69 | $8.69 | 186,600 | — | — |
| 2008-11-04 | $8.73 | $8.73 | 129,100 | — | — |
| 2008-11-03 | $8.50 | $8.50 | 53,500 | — | — |
| 2008-10-31 | $8.50 | $8.50 | 199,100 | — | — |
| 2008-10-30 | $8.40 | $8.40 | 143,500 | — | — |
| 2008-10-29 | $7.36 | $7.36 | 88,200 | — | — |
| 2008-10-28 | $6.94 | $6.94 | 86,500 | — | — |
| 2008-10-27 | $6.58 | $6.58 | 114,900 | — | — |
| 2008-10-24 | $6.97 | $6.97 | 192,300 | — | — |
| 2008-10-23 | $7.14 | $7.14 | 60,200 | — | — |
| 2008-10-22 | $7.10 | $7.10 | 31,400 | — | — |
| 2008-10-21 | $7.75 | $7.75 | 44,900 | — | — |
| 2008-10-20 | $8.10 | $8.10 | 34,400 | — | — |
| 2008-10-17 | $7.61 | $7.61 | 73,200 | — | — |
| 2008-10-16 | $8.00 | $8.00 | 102,300 | — | — |
| 2008-10-15 | $7.50 | $7.50 | 162,400 | — | — |
| 2008-10-14 | $8.08 | $8.08 | 100,200 | — | — |
| 2008-10-13 | $8.49 | $8.49 | 82,900 | — | — |
| 2008-10-10 | $7.13 | $7.13 | 134,100 | — | — |
| 2008-10-09 | $6.73 | $6.73 | 85,300 | — | — |
| 2008-10-08 | $6.96 | $6.96 | 215,800 | — | — |
| 2008-10-07 | $7.21 | $7.21 | 80,000 | — | — |
| 2008-10-06 | $7.61 | $7.61 | 185,800 | — | — |
| 2008-10-03 | $7.93 | $7.93 | 283,600 | — | — |
| 2008-10-02 | $8.09 | $8.09 | 90,900 | — | — |
| 2008-10-01 | $8.00 | $8.00 | 40,600 | — | — |
| 2008-09-30 | $8.30 | $8.30 | 187,800 | — | — |
| 2008-09-29 | $8.58 | $8.58 | 69,200 | — | — |
| 2008-09-26 | $9.04 | $9.04 | 43,400 | — | — |
| 2008-09-25 | $8.55 | $8.55 | 87,300 | — | — |
| 2008-09-24 | $8.53 | $8.53 | 52,200 | — | — |
| 2008-09-23 | $9.46 | $9.46 | 84,900 | — | — |
| 2008-09-22 | $10.20 | $10.20 | 57,000 | — | — |
| 2008-09-19 | $10.44 | $10.44 | 5,700 | — | — |
| 2008-09-18 | $9.71 | $9.71 | 105,500 | — | — |
| 2008-09-17 | $8.64 | $8.64 | 51,200 | — | — |
| 2008-09-16 | $9.17 | $9.17 | 55,800 | — | — |
| 2008-09-15 | $8.72 | $8.72 | 52,800 | — | — |
| 2008-09-12 | $8.97 | $8.97 | 19,200 | — | — |
| 2008-09-11 | $9.32 | $9.32 | 163,000 | — | — |
| 2008-09-10 | $8.43 | $8.43 | 222,300 | — | — |
| 2008-09-09 | $8.61 | $8.61 | 40,700 | — | — |
| 2008-09-08 | $8.91 | $8.91 | 51,100 | — | — |
| 2008-09-05 | $8.85 | $8.85 | 46,300 | — | — |
| 2008-09-04 | $9.06 | $9.06 | 44,000 | — | — |
| 2008-09-03 | $9.20 | $9.20 | 46,400 | — | — |
| 2008-09-02 | $9.17 | $9.17 | 43,100 | — | — |
| 2008-08-29 | $9.50 | $9.50 | 66,500 | — | — |
| 2008-08-28 | $9.45 | $9.45 | 31,000 | — | — |
| 2008-08-27 | $9.21 | $9.21 | 31,900 | — | — |
| 2008-08-26 | $8.97 | $8.97 | 26,800 | — | — |
| 2008-08-25 | $9.02 | $9.02 | 49,400 | — | — |
| 2008-08-22 | $9.24 | $9.24 | 36,300 | — | — |
| 2008-08-21 | $9.18 | $9.18 | 30,800 | — | — |
| 2008-08-20 | $9.50 | $9.50 | 45,000 | — | — |
| 2008-08-19 | $9.36 | $9.36 | 39,700 | — | — |
| 2008-08-18 | $9.50 | $9.50 | 14,200 | — | — |
| 2008-08-15 | $9.65 | $9.65 | 56,600 | — | — |
| 2008-08-14 | $9.80 | $9.80 | 89,100 | — | — |
| 2008-08-13 | $10.06 | $10.06 | 159,500 | — | — |
| 2008-08-12 | $9.84 | $9.84 | 98,900 | — | — |
| 2008-08-11 | $9.34 | $9.34 | 137,800 | — | — |
| 2008-08-08 | $9.24 | $9.24 | 69,100 | — | — |
| 2008-08-07 | $9.07 | $9.07 | 110,200 | — | — |
| 2008-08-06 | $9.11 | $9.11 | 69,000 | — | — |
| 2008-08-05 | $8.36 | $8.36 | 60,600 | — | — |
| 2008-08-04 | $8.15 | $8.15 | 69,000 | — | — |
| 2008-08-01 | $7.91 | $7.91 | 136,200 | — | — |
| 2008-07-31 | $8.13 | $8.13 | 100,300 | — | — |
| 2008-07-30 | $8.25 | $8.25 | 42,400 | — | — |
| 2008-07-29 | $8.30 | $8.30 | 69,400 | — | — |
| 2008-07-28 | $8.03 | $8.03 | 72,000 | — | — |
| 2008-07-25 | $8.26 | $8.26 | 120,200 | — | — |
| 2008-07-24 | $8.44 | $8.44 | 56,700 | — | — |
| 2008-07-23 | $8.46 | $8.46 | 134,200 | — | — |
| 2008-07-22 | $9.30 | $9.30 | 65,500 | — | — |
| 2008-07-21 | $9.14 | $9.14 | 26,900 | — | — |
| 2008-07-18 | $9.16 | $9.16 | 91,700 | — | — |
| 2008-07-17 | $8.90 | $8.90 | 68,800 | — | — |
| 2008-07-16 | $8.77 | $8.77 | 91,400 | — | — |
| 2008-07-15 | $8.62 | $8.62 | 203,600 | — | — |
| 2008-07-14 | $8.59 | $8.59 | 35,700 | — | — |
| 2008-07-11 | $8.99 | $8.99 | 166,700 | — | — |
| 2008-07-10 | $8.89 | $8.89 | 48,400 | — | — |
| 2008-07-09 | $8.70 | $8.70 | 47,100 | — | — |
| 2008-07-08 | $9.09 | $9.09 | 112,600 | — | — |
| 2008-07-07 | $7.87 | $7.87 | 74,200 | — | — |
| 2008-07-03 | $7.76 | $7.76 | 34,100 | — | — |
| 2008-07-02 | $7.49 | $7.49 | 78,300 | — | — |
| 2008-07-01 | $7.83 | $7.83 | 160,900 | — | — |
| 2008-06-30 | $7.97 | $7.97 | 108,400 | — | — |
| 2008-06-27 | $7.87 | $7.87 | 2,426,900 | — | — |
| 2008-06-26 | $8.24 | $8.24 | 40,000 | — | — |
| 2008-06-25 | $8.40 | $8.40 | 54,400 | — | — |
| 2008-06-24 | $8.37 | $8.37 | 43,700 | — | — |
| 2008-06-23 | $8.17 | $8.17 | 60,400 | — | — |
| 2008-06-20 | $8.30 | $8.30 | 96,700 | — | — |
| 2008-06-19 | $8.78 | $8.78 | 28,300 | — | — |
| 2008-06-18 | $8.78 | $8.78 | 57,100 | — | — |
| 2008-06-17 | $8.91 | $8.91 | 61,600 | — | — |
| 2008-06-16 | $8.72 | $8.72 | 35,600 | — | — |
| 2008-06-13 | $9.13 | $9.13 | 21,200 | — | — |
| 2008-06-12 | $8.74 | $8.74 | 20,200 | — | — |
| 2008-06-11 | $8.76 | $8.76 | 22,200 | — | — |
| 2008-06-10 | $8.62 | $8.62 | 24,300 | — | — |
| 2008-06-09 | $8.67 | $8.67 | 21,300 | — | — |
| 2008-06-06 | $8.65 | $8.65 | 68,600 | — | — |
| 2008-06-05 | $8.58 | $8.58 | 130,900 | — | — |
| 2008-06-04 | $8.42 | $8.42 | 65,100 | — | — |
| 2008-06-03 | $8.31 | $8.31 | 62,500 | — | — |
| 2008-06-02 | $8.44 | $8.44 | 87,100 | — | — |
| 2008-05-30 | $8.37 | $8.37 | 223,300 | — | — |
| 2008-05-29 | $8.60 | $8.60 | 89,000 | — | — |
| 2008-05-28 | $9.55 | $9.55 | 56,300 | — | — |
| 2008-05-27 | $9.62 | $9.62 | 53,200 | — | — |
| 2008-05-23 | $9.68 | $9.68 | 70,300 | — | — |
| 2008-05-22 | $9.81 | $9.81 | 244,800 | — | — |
| 2008-05-21 | $9.79 | $9.79 | 73,600 | — | — |
| 2008-05-20 | $9.80 | $9.80 | 49,100 | — | — |
| 2008-05-19 | $9.78 | $9.78 | 95,300 | — | — |
| 2008-05-16 | $9.95 | $9.95 | 51,300 | — | — |
| 2008-05-15 | $9.63 | $9.63 | 31,500 | — | — |
| 2008-05-14 | $9.72 | $9.72 | 46,200 | — | — |
| 2008-05-13 | $9.80 | $9.80 | 35,800 | — | — |
| 2008-05-12 | $9.83 | $9.83 | 50,500 | — | — |
| 2008-05-09 | $9.67 | $9.67 | 24,800 | — | — |
| 2008-05-08 | $9.80 | $9.80 | 39,000 | — | — |
| 2008-05-07 | $9.75 | $9.75 | 40,500 | — | — |
| 2008-05-06 | $9.88 | $9.88 | 58,800 | — | — |
| 2008-05-05 | $9.90 | $9.90 | 61,800 | — | — |
| 2008-05-02 | $9.80 | $9.80 | 34,500 | — | — |
| 2008-05-01 | $9.70 | $9.70 | 135,200 | — | — |
| 2008-04-30 | $9.78 | $9.78 | 40,100 | — | — |
| 2008-04-29 | $9.86 | $9.86 | 132,700 | — | — |
| 2008-04-28 | $9.20 | $9.20 | 139,100 | — | — |
| 2008-04-25 | $8.91 | $8.91 | 192,700 | — | — |
| 2008-04-24 | $9.26 | $9.26 | 49,200 | — | — |
| 2008-04-23 | $9.34 | $9.34 | 37,300 | — | — |
| 2008-04-22 | $9.00 | $9.00 | 68,000 | — | — |
| 2008-04-21 | $9.34 | $9.34 | 19,900 | — | — |
| 2008-04-18 | $9.55 | $9.55 | 33,200 | — | — |
| 2008-04-17 | $9.01 | $9.01 | 26,700 | — | — |
| 2008-04-16 | $9.11 | $9.11 | 46,800 | — | — |
| 2008-04-15 | $8.54 | $8.54 | 27,100 | — | — |
| 2008-04-14 | $8.30 | $8.30 | 24,800 | — | — |
| 2008-04-11 | $8.35 | $8.35 | 16,700 | — | — |
| 2008-04-10 | $8.63 | $8.63 | 23,200 | — | — |
| 2008-04-09 | $8.40 | $8.40 | 21,300 | — | — |
| 2008-04-08 | $8.44 | $8.44 | 33,500 | — | — |
| 2008-04-07 | $8.67 | $8.67 | 43,400 | — | — |
| 2008-04-04 | $8.44 | $8.44 | 41,100 | — | — |
| 2008-04-03 | $8.33 | $8.33 | 41,000 | — | — |
| 2008-04-02 | $8.56 | $8.56 | 71,800 | — | — |
| 2008-04-01 | $7.97 | $7.97 | 95,800 | — | — |
| 2008-03-31 | $7.65 | $7.65 | 116,700 | — | — |
| 2008-03-28 | $7.44 | $7.44 | 73,500 | — | — |
| 2008-03-27 | $7.67 | $7.67 | 52,600 | — | — |
| 2008-03-26 | $7.71 | $7.71 | 34,300 | — | — |
| 2008-03-25 | $7.91 | $7.91 | 30,700 | — | — |
| 2008-03-24 | $7.58 | $7.58 | 64,000 | — | — |
| 2008-03-20 | $7.64 | $7.64 | 57,600 | — | — |
| 2008-03-19 | $7.78 | $7.78 | 32,800 | — | — |
| 2008-03-18 | $7.86 | $7.86 | 53,900 | — | — |
| 2008-03-17 | $7.69 | $7.69 | 73,300 | — | — |
| 2008-03-14 | $7.98 | $7.98 | 53,000 | — | — |
| 2008-03-13 | $8.20 | $8.20 | 53,800 | — | — |
| 2008-03-12 | $8.03 | $8.03 | 35,600 | — | — |
| 2008-03-11 | $8.09 | $8.09 | 47,200 | — | — |
| 2008-03-10 | $7.92 | $7.92 | 43,900 | — | — |
| 2008-03-07 | $8.15 | $8.15 | 76,600 | — | — |
| 2008-03-06 | $8.22 | $8.22 | 21,900 | — | — |
| 2008-03-05 | $8.47 | $8.47 | 92,800 | — | — |
| 2008-03-04 | $8.46 | $8.46 | 56,200 | — | — |
| 2008-03-03 | $8.41 | $8.41 | 57,000 | — | — |
| 2008-02-29 | $8.53 | $8.53 | 59,500 | — | — |
| 2008-02-28 | $8.67 | $8.67 | 58,100 | — | — |
| 2008-02-27 | $9.03 | $9.03 | 28,900 | — | — |
| 2008-02-26 | $8.83 | $8.83 | 55,100 | — | — |
| 2008-02-25 | $8.55 | $8.55 | 51,200 | — | — |
| 2008-02-22 | $8.34 | $8.34 | 25,500 | — | — |
| 2008-02-21 | $8.45 | $8.45 | 65,900 | — | — |
| 2008-02-20 | $8.47 | $8.47 | 52,400 | — | — |
| 2008-02-19 | $8.20 | $8.20 | 74,600 | — | — |
| 2008-02-15 | $8.30 | $8.30 | 105,100 | — | — |
| 2008-02-14 | $8.44 | $8.44 | 91,000 | — | — |
| 2008-02-13 | $8.64 | $8.64 | 39,200 | — | — |
| 2008-02-12 | $8.33 | $8.33 | 67,900 | — | — |
| 2008-02-11 | $8.36 | $8.36 | 140,100 | — | — |
| 2008-02-08 | $8.33 | $8.33 | 166,200 | — | — |
| 2008-02-07 | $7.65 | $7.65 | 116,400 | — | — |
| 2008-02-06 | $7.80 | $7.80 | 81,900 | — | — |
| 2008-02-05 | $7.98 | $7.98 | 165,100 | — | — |
| 2008-02-04 | $8.16 | $8.16 | 98,200 | — | — |
| 2008-02-01 | $8.26 | $8.26 | 479,100 | — | — |
| 2008-01-31 | $8.45 | $8.45 | 1,612,700 | — | — |
| 2008-01-30 | $10.72 | $10.72 | 177,100 | — | — |
| 2008-01-29 | $10.50 | $10.50 | 75,800 | — | — |
| 2008-01-28 | $10.55 | $10.55 | 67,300 | — | — |
| 2008-01-25 | $10.11 | $10.11 | 63,700 | — | — |
| 2008-01-24 | $9.62 | $9.62 | 68,700 | — | — |
| 2008-01-23 | $9.78 | $9.78 | 63,300 | — | — |
| 2008-01-22 | $9.87 | $9.87 | 130,900 | — | — |
| 2008-01-18 | $10.52 | $10.52 | 68,900 | — | — |
| 2008-01-17 | $10.50 | $10.50 | 100,300 | — | — |
| 2008-01-16 | $10.51 | $10.51 | 132,200 | — | — |
| 2008-01-15 | $10.50 | $10.50 | 139,800 | — | — |
| 2008-01-14 | $10.48 | $10.48 | 96,000 | — | — |
| 2008-01-11 | $9.77 | $9.77 | 115,700 | — | — |
| 2008-01-10 | $10.55 | $10.55 | 79,100 | — | — |
| 2008-01-09 | $9.77 | $9.77 | 108,900 | — | — |
| 2008-01-08 | $10.10 | $10.10 | 160,600 | — | — |
| 2008-01-07 | $10.05 | $10.05 | 165,100 | — | — |
| 2008-01-04 | $10.22 | $10.22 | 281,000 | — | — |
| 2008-01-03 | $11.62 | $11.62 | 195,700 | — | — |
| 2008-01-02 | $12.04 | $12.04 | 151,800 | — | — |