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
- 1980-12-04 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 | $9.70 | $9.70 | 171,800 | — | — |
| 2008-12-30 | $9.34 | $9.34 | 74,100 | — | — |
| 2008-12-29 | $8.91 | $8.91 | 97,800 | — | — |
| 2008-12-26 | $9.19 | $9.19 | 69,800 | — | — |
| 2008-12-24 | $8.65 | $8.65 | 48,500 | — | — |
| 2008-12-23 | $8.85 | $8.85 | 122,200 | — | — |
| 2008-12-22 | $8.99 | $8.99 | 119,100 | — | — |
| 2008-12-19 | $9.36 | $9.36 | 297,500 | — | — |
| 2008-12-18 | $8.76 | $8.76 | 99,600 | — | — |
| 2008-12-17 | $8.78 | $8.78 | 79,600 | — | — |
| 2008-12-16 | $9.03 | $9.03 | 200,700 | — | — |
| 2008-12-15 | $8.20 | $8.20 | 108,600 | — | — |
| 2008-12-12 | $8.89 | $8.89 | 162,700 | — | — |
| 2008-12-11 | $8.28 | $8.28 | 115,900 | — | — |
| 2008-12-10 | $8.33 | $8.33 | 71,400 | — | — |
| 2008-12-09 | $8.13 | $8.13 | 178,600 | — | — |
| 2008-12-08 | $8.66 | $8.66 | 314,300 | — | — |
| 2008-12-05 | $8.44 | $8.44 | 158,300 | — | — |
| 2008-12-04 | $8.11 | $8.11 | 120,900 | — | — |
| 2008-12-03 | $8.45 | $8.45 | 215,900 | — | — |
| 2008-12-02 | $8.90 | $8.90 | 148,200 | — | — |
| 2008-12-01 | $8.13 | $8.13 | 178,700 | — | — |
| 2008-11-28 | $9.45 | $9.45 | 71,200 | — | — |
| 2008-11-26 | $9.21 | $9.21 | 242,100 | — | — |
| 2008-11-25 | $9.11 | $9.11 | 790,200 | — | — |
| 2008-11-24 | $8.95 | $8.95 | 346,500 | — | — |
| 2008-11-21 | $9.00 | $9.00 | 334,800 | — | — |
| 2008-11-20 | $7.25 | $7.25 | 152,000 | — | — |
| 2008-11-19 | $7.88 | $7.88 | 174,700 | — | — |
| 2008-11-18 | $8.10 | $8.10 | 151,400 | — | — |
| 2008-11-17 | $7.88 | $7.88 | 177,600 | — | — |
| 2008-11-14 | $7.90 | $7.90 | 164,500 | — | — |
| 2008-11-13 | $8.98 | $8.98 | 231,800 | — | — |
| 2008-11-12 | $7.83 | $7.83 | 140,500 | — | — |
| 2008-11-11 | $8.20 | $8.20 | 100,100 | — | — |
| 2008-11-10 | $8.31 | $8.31 | 148,500 | — | — |
| 2008-11-07 | $8.59 | $8.59 | 105,800 | — | — |
| 2008-11-06 | $8.19 | $8.19 | 347,800 | — | — |
| 2008-11-05 | $8.22 | $8.22 | 339,700 | — | — |
| 2008-11-04 | $8.44 | $8.44 | 98,300 | — | — |
| 2008-11-03 | $8.50 | $8.50 | 138,300 | — | — |
| 2008-10-31 | $8.49 | $8.49 | 166,800 | — | — |
| 2008-10-30 | $8.21 | $8.21 | 110,300 | — | — |
| 2008-10-29 | $7.93 | $7.93 | 139,700 | — | — |
| 2008-10-28 | $7.81 | $7.81 | 142,400 | — | — |
| 2008-10-27 | $7.24 | $7.24 | 122,300 | — | — |
| 2008-10-24 | $7.81 | $7.81 | 150,500 | — | — |
| 2008-10-23 | $8.08 | $8.08 | 91,100 | — | — |
| 2008-10-22 | $7.93 | $7.93 | 96,100 | — | — |
| 2008-10-21 | $8.03 | $8.03 | 120,700 | — | — |
| 2008-10-20 | $8.12 | $8.12 | 86,900 | — | — |
| 2008-10-17 | $7.59 | $7.59 | 148,500 | — | — |
| 2008-10-16 | $7.96 | $7.96 | 176,900 | — | — |
| 2008-10-15 | $6.99 | $6.99 | 88,500 | — | — |
| 2008-10-14 | $7.41 | $7.41 | 135,400 | — | — |
| 2008-10-13 | $8.31 | $8.31 | 97,400 | — | — |
| 2008-10-10 | $7.50 | $7.50 | 198,700 | — | — |
| 2008-10-09 | $7.00 | $7.00 | 133,300 | — | — |
| 2008-10-08 | $7.61 | $7.61 | 100,800 | — | — |
| 2008-10-07 | $7.70 | $7.70 | 115,500 | — | — |
| 2008-10-06 | $8.35 | $8.35 | 126,700 | — | — |
| 2008-10-03 | $7.36 | $7.36 | 83,300 | — | — |
| 2008-10-02 | $7.87 | $7.87 | 71,000 | — | — |
| 2008-10-01 | $7.62 | $7.62 | 78,900 | — | — |
| 2008-09-30 | $8.22 | $8.22 | 97,800 | — | — |
| 2008-09-29 | $8.27 | $8.27 | 105,800 | — | — |
| 2008-09-26 | $8.49 | $8.49 | 67,200 | — | — |
| 2008-09-25 | $8.17 | $8.17 | 52,000 | — | — |
| 2008-09-24 | $7.53 | $7.53 | 34,400 | — | — |
| 2008-09-23 | $7.61 | $7.61 | 98,900 | — | — |
| 2008-09-22 | $8.00 | $8.00 | 156,800 | — | — |
| 2008-09-19 | $9.15 | $9.15 | 742,800 | — | — |
| 2008-09-18 | $7.50 | $7.50 | 438,400 | — | — |
| 2008-09-17 | $7.26 | $7.26 | 77,100 | — | — |
| 2008-09-16 | $8.00 | $8.00 | 134,700 | — | — |
| 2008-09-15 | $7.24 | $7.24 | 68,300 | — | — |
| 2008-09-12 | $7.27 | $7.27 | 40,400 | — | — |
| 2008-09-11 | $7.65 | $7.65 | 49,400 | — | — |
| 2008-09-10 | $7.46 | $7.46 | 92,600 | — | — |
| 2008-09-09 | $7.20 | $7.20 | 255,000 | — | — |
| 2008-09-08 | $7.40 | $7.40 | 148,600 | — | — |
| 2008-09-05 | $7.20 | $7.20 | 67,000 | — | — |
| 2008-09-04 | $7.16 | $7.16 | 69,000 | — | — |
| 2008-09-03 | $7.28 | $7.28 | 144,100 | — | — |
| 2008-09-02 | $7.21 | $7.21 | 91,400 | — | — |
| 2008-08-29 | $7.12 | $7.12 | 45,100 | — | — |
| 2008-08-28 | $7.23 | $7.23 | 101,000 | — | — |
| 2008-08-27 | $7.19 | $7.19 | 60,800 | — | — |
| 2008-08-26 | $7.23 | $7.23 | 93,200 | — | — |
| 2008-08-25 | $7.19 | $7.19 | 105,600 | — | — |
| 2008-08-22 | $7.30 | $7.30 | 84,500 | — | — |
| 2008-08-21 | $6.99 | $6.99 | 62,000 | — | — |
| 2008-08-20 | $7.21 | $7.21 | 48,800 | — | — |
| 2008-08-19 | $7.24 | $7.24 | 221,400 | — | — |
| 2008-08-18 | $7.40 | $7.40 | 95,500 | — | — |
| 2008-08-15 | $7.13 | $7.13 | 274,900 | — | — |
| 2008-08-14 | $7.25 | $7.25 | 172,200 | — | — |
| 2008-08-13 | $7.86 | $7.86 | 148,900 | — | — |
| 2008-08-12 | $7.93 | $7.93 | 116,500 | — | — |
| 2008-08-11 | $7.77 | $7.77 | 167,600 | — | — |
| 2008-08-08 | $7.60 | $7.60 | 111,500 | — | — |
| 2008-08-07 | $7.40 | $7.40 | 79,600 | — | — |
| 2008-08-06 | $7.73 | $7.73 | 82,600 | — | — |
| 2008-08-05 | $7.68 | $7.68 | 84,000 | — | — |
| 2008-08-04 | $7.38 | $7.38 | 155,100 | — | — |
| 2008-08-01 | $7.39 | $7.39 | 110,100 | — | — |
| 2008-07-31 | $7.43 | $7.43 | 114,700 | — | — |
| 2008-07-30 | $7.75 | $7.75 | 162,100 | — | — |
| 2008-07-29 | $7.62 | $7.62 | 124,100 | — | — |
| 2008-07-28 | $7.39 | $7.39 | 86,200 | — | — |
| 2008-07-25 | $7.66 | $7.66 | 195,700 | — | — |
| 2008-07-24 | $7.44 | $7.44 | 70,500 | — | — |
| 2008-07-23 | $7.36 | $7.36 | 140,200 | — | — |
| 2008-07-22 | $7.24 | $7.24 | 239,000 | — | — |
| 2008-07-21 | $6.89 | $6.89 | 79,000 | — | — |
| 2008-07-18 | $6.81 | $6.81 | 114,600 | — | — |
| 2008-07-17 | $6.95 | $6.95 | 128,100 | — | — |
| 2008-07-16 | $6.77 | $6.77 | 89,800 | — | — |
| 2008-07-15 | $6.41 | $6.41 | 177,100 | — | — |
| 2008-07-14 | $6.17 | $6.17 | 91,300 | — | — |
| 2008-07-11 | $6.63 | $6.63 | 268,800 | — | — |
| 2008-07-10 | $6.29 | $6.29 | 149,100 | — | — |
| 2008-07-09 | $6.10 | $6.10 | 183,200 | — | — |
| 2008-07-08 | $6.61 | $6.61 | 178,900 | — | — |
| 2008-07-07 | $6.11 | $6.11 | 247,900 | — | — |
| 2008-07-03 | $5.89 | $5.89 | 74,300 | — | — |
| 2008-07-02 | $5.79 | $5.79 | 162,800 | — | — |
| 2008-07-01 | $6.17 | $6.17 | 100,600 | — | — |
| 2008-06-30 | $6.13 | $6.13 | 123,500 | — | — |
| 2008-06-27 | $6.46 | $6.46 | 292,700 | — | — |
| 2008-06-26 | $6.11 | $6.11 | 41,900 | — | — |
| 2008-06-25 | $6.42 | $6.42 | 67,000 | — | — |
| 2008-06-24 | $6.33 | $6.33 | 133,300 | — | — |
| 2008-06-23 | $6.30 | $6.30 | 85,800 | — | — |
| 2008-06-20 | $6.46 | $6.46 | 190,900 | — | — |
| 2008-06-19 | $6.40 | $6.40 | 95,500 | — | — |
| 2008-06-18 | $6.13 | $6.13 | 36,400 | — | — |
| 2008-06-17 | $6.30 | $6.30 | 37,700 | — | — |
| 2008-06-16 | $6.59 | $6.59 | 74,400 | — | — |
| 2008-06-13 | $6.49 | $6.49 | 168,300 | — | — |
| 2008-06-12 | $6.06 | $6.06 | 76,000 | — | — |
| 2008-06-11 | $6.03 | $6.03 | 90,700 | — | — |
| 2008-06-10 | $6.36 | $6.36 | 56,900 | — | — |
| 2008-06-09 | $6.47 | $6.47 | 131,300 | — | — |
| 2008-06-06 | $6.44 | $6.44 | 71,900 | — | — |
| 2008-06-05 | $6.62 | $6.62 | 174,100 | — | — |
| 2008-06-04 | $6.31 | $6.31 | 71,500 | — | — |
| 2008-06-03 | $6.32 | $6.32 | 90,000 | — | — |
| 2008-06-02 | $6.49 | $6.49 | 160,500 | — | — |
| 2008-05-30 | $6.62 | $6.62 | 64,500 | — | — |
| 2008-05-29 | $6.79 | $6.79 | 102,500 | — | — |
| 2008-05-28 | $6.70 | $6.70 | 94,100 | — | — |
| 2008-05-27 | $6.71 | $6.71 | 101,700 | — | — |
| 2008-05-23 | $6.32 | $6.32 | 136,400 | — | — |
| 2008-05-22 | $6.43 | $6.43 | 109,100 | — | — |
| 2008-05-21 | $6.12 | $6.12 | 135,700 | — | — |
| 2008-05-20 | $6.02 | $6.02 | 130,100 | — | — |
| 2008-05-19 | $6.13 | $6.13 | 134,700 | — | — |
| 2008-05-16 | $6.34 | $6.34 | 122,100 | — | — |
| 2008-05-15 | $6.30 | $6.30 | 97,300 | — | — |
| 2008-05-14 | $6.83 | $6.83 | 68,300 | — | — |
| 2008-05-13 | $6.81 | $6.81 | 91,200 | — | — |
| 2008-05-12 | $6.58 | $6.58 | 175,600 | — | — |
| 2008-05-09 | $6.39 | $6.39 | 156,000 | — | — |
| 2008-05-08 | $6.24 | $6.24 | 118,500 | — | — |
| 2008-05-07 | $6.30 | $6.30 | 120,300 | — | — |
| 2008-05-06 | $6.90 | $6.90 | 69,600 | — | — |
| 2008-05-05 | $6.77 | $6.77 | 116,000 | — | — |
| 2008-05-02 | $7.23 | $7.23 | 124,400 | — | — |
| 2008-05-01 | $6.96 | $6.96 | 131,800 | — | — |
| 2008-04-30 | $7.05 | $7.05 | 135,500 | — | — |
| 2008-04-29 | $7.24 | $7.24 | 91,700 | — | — |
| 2008-04-28 | $7.19 | $7.19 | 152,200 | — | — |
| 2008-04-25 | $7.47 | $7.47 | 128,000 | — | — |
| 2008-04-24 | $7.35 | $7.35 | 178,300 | — | — |
| 2008-04-23 | $6.95 | $6.95 | 205,300 | — | — |
| 2008-04-22 | $6.99 | $6.99 | 178,000 | — | — |
| 2008-04-21 | $7.55 | $7.55 | 111,800 | — | — |
| 2008-04-18 | $7.96 | $7.96 | 173,800 | — | — |
| 2008-04-17 | $7.65 | $7.65 | 89,900 | — | — |
| 2008-04-16 | $7.94 | $7.94 | 153,900 | — | — |
| 2008-04-15 | $7.64 | $7.64 | 166,900 | — | — |
| 2008-04-14 | $7.15 | $7.15 | 60,600 | — | — |
| 2008-04-11 | $6.98 | $6.98 | 72,900 | — | — |
| 2008-04-10 | $7.18 | $7.18 | 69,800 | — | — |
| 2008-04-09 | $6.95 | $6.95 | 77,800 | — | — |
| 2008-04-08 | $7.19 | $7.19 | 62,500 | — | — |
| 2008-04-07 | $6.87 | $6.87 | 39,400 | — | — |
| 2008-04-04 | $7.03 | $7.03 | 90,100 | — | — |
| 2008-04-03 | $6.85 | $6.85 | 57,200 | — | — |
| 2008-04-02 | $7.28 | $7.28 | 135,400 | — | — |
| 2008-04-01 | $7.20 | $7.20 | 151,100 | — | — |
| 2008-03-31 | $6.69 | $6.69 | 122,300 | — | — |
| 2008-03-28 | $6.64 | $6.64 | 42,600 | — | — |
| 2008-03-27 | $6.86 | $6.86 | 74,900 | — | — |
| 2008-03-26 | $6.95 | $6.95 | 88,100 | — | — |
| 2008-03-25 | $6.57 | $6.57 | 86,600 | — | — |
| 2008-03-24 | $6.81 | $6.81 | 56,500 | — | — |
| 2008-03-20 | $6.69 | $6.69 | 484,700 | — | — |
| 2008-03-19 | $6.31 | $6.31 | 115,500 | — | — |
| 2008-03-18 | $6.23 | $6.23 | 154,800 | — | — |
| 2008-03-17 | $5.93 | $5.93 | 92,300 | — | — |
| 2008-03-14 | $5.97 | $5.97 | 146,100 | — | — |
| 2008-03-13 | $6.25 | $6.25 | 87,200 | — | — |
| 2008-03-12 | $6.24 | $6.24 | 170,000 | — | — |
| 2008-03-11 | $6.21 | $6.21 | 114,700 | — | — |
| 2008-03-10 | $5.44 | $5.44 | 37,700 | — | — |
| 2008-03-07 | $5.55 | $5.55 | 54,200 | — | — |
| 2008-03-06 | $5.42 | $5.42 | 122,500 | — | — |
| 2008-03-05 | $5.75 | $5.75 | 91,600 | — | — |
| 2008-03-04 | $5.95 | $5.95 | 75,100 | — | — |
| 2008-03-03 | $5.65 | $5.65 | 131,300 | — | — |
| 2008-02-29 | $5.65 | $5.65 | 139,200 | — | — |
| 2008-02-28 | $6.06 | $6.06 | 90,900 | — | — |
| 2008-02-27 | $6.27 | $6.27 | 58,900 | — | — |
| 2008-02-26 | $6.40 | $6.40 | 102,800 | — | — |
| 2008-02-25 | $6.37 | $6.37 | 144,800 | — | — |
| 2008-02-22 | $5.92 | $5.92 | 96,200 | — | — |
| 2008-02-21 | $6.06 | $6.06 | 175,100 | — | — |
| 2008-02-20 | $6.75 | $6.75 | 151,500 | — | — |
| 2008-02-19 | $6.12 | $6.12 | 113,500 | — | — |
| 2008-02-15 | $5.75 | $5.75 | 89,900 | — | — |
| 2008-02-14 | $5.57 | $5.57 | 56,900 | — | — |
| 2008-02-13 | $5.80 | $5.80 | 62,300 | — | — |
| 2008-02-12 | $5.52 | $5.52 | 27,500 | — | — |
| 2008-02-11 | $5.57 | $5.57 | 45,900 | — | — |
| 2008-02-08 | $5.78 | $5.78 | 64,200 | — | — |
| 2008-02-07 | $5.97 | $5.97 | 89,700 | — | — |
| 2008-02-06 | $5.83 | $5.83 | 144,500 | — | — |
| 2008-02-05 | $6.10 | $6.10 | 138,500 | — | — |
| 2008-02-04 | $6.08 | $6.08 | 51,800 | — | — |
| 2008-02-01 | $6.18 | $6.18 | 122,800 | — | — |
| 2008-01-31 | $6.04 | $6.04 | 139,100 | — | — |
| 2008-01-30 | $5.66 | $5.66 | 167,300 | — | — |
| 2008-01-29 | $5.65 | $5.65 | 105,000 | — | — |
| 2008-01-28 | $5.87 | $5.87 | 77,800 | — | — |
| 2008-01-25 | $5.52 | $5.52 | 105,100 | — | — |
| 2008-01-24 | $5.49 | $5.49 | 117,800 | — | — |
| 2008-01-23 | $6.13 | $6.13 | 192,200 | — | — |
| 2008-01-22 | $5.83 | $5.83 | 137,600 | — | — |
| 2008-01-18 | $5.47 | $5.47 | 139,800 | — | — |
| 2008-01-17 | $5.46 | $5.46 | 83,800 | — | — |
| 2008-01-16 | $5.62 | $5.62 | 108,200 | — | — |
| 2008-01-15 | $5.41 | $5.41 | 117,200 | — | — |
| 2008-01-14 | $5.54 | $5.54 | 87,600 | — | — |
| 2008-01-11 | $5.60 | $5.60 | 218,500 | — | — |
| 2008-01-10 | $5.83 | $5.83 | 129,600 | — | — |
| 2008-01-09 | $5.39 | $5.39 | 128,200 | — | — |
| 2008-01-08 | $5.14 | $5.14 | 112,600 | — | — |
| 2008-01-07 | $5.62 | $5.62 | 90,700 | — | — |
| 2008-01-04 | $5.49 | $5.49 | 202,200 | — | — |
| 2008-01-03 | $5.65 | $5.65 | 233,500 | — | — |
| 2008-01-02 | $5.94 | $5.94 | 335,000 | — | — |