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
- 1995-01-20 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 | $7.69 | $8.87 | 48,194 | — | — |
| 2008-12-30 | $7.57 | $8.72 | 133,815 | — | — |
| 2008-12-29 | $7.33 | $8.44 | 42,725 | — | — |
| 2008-12-26 | $7.30 | $8.41 | 4,956 | — | — |
| 2008-12-24 | $7.60 | $8.75 | 20,508 | — | — |
| 2008-12-23 | $7.48 | $8.62 | 37,427 | — | — |
| 2008-12-22 | $7.51 | $8.65 | 61,182 | — | — |
| 2008-12-19 | $7.64 | $8.80 | 103,907 | — | — |
| 2008-12-18 | $7.76 | $8.95 | 78,443 | — | — |
| 2008-12-17 | $7.95 | $9.16 | 86,304 | — | — |
| 2008-12-16 | $7.74 | $8.91 | 83,741 | — | — |
| 2008-12-15 | $8.20 | $9.45 | 32,984 | — | — |
| 2008-12-12 | $8.05 | $9.27 | 29,907 | — | — |
| 2008-12-11 | $8.16 | $9.41 | 32,642 | — | — |
| 2008-12-10 | $8.13 | $9.37 | 24,097 | — | — |
| 2008-12-09 | $7.76 | $8.95 | 64,771 | — | — |
| 2008-12-08 | $7.62 | $8.79 | 31,104 | — | — |
| 2008-12-05 | $7.38 | $8.51 | 90,064 | — | — |
| 2008-12-04 | $7.50 | $8.64 | 33,326 | — | — |
| 2008-12-03 | $7.58 | $8.74 | 74,171 | — | — |
| 2008-12-02 | $7.20 | $8.30 | 21,875 | — | — |
| 2008-12-01 | $7.34 | $8.46 | 57,593 | — | — |
| 2008-11-28 | $7.64 | $8.80 | 8,374 | — | — |
| 2008-11-26 | $7.27 | $8.37 | 35,205 | — | — |
| 2008-11-25 | $7.26 | $8.37 | 31,275 | — | — |
| 2008-11-24 | $7.20 | $8.29 | 42,041 | — | — |
| 2008-11-21 | $6.43 | $7.41 | 30,933 | — | — |
| 2008-11-20 | $7.55 | $8.70 | 74,171 | — | — |
| 2008-11-19 | $7.72 | $8.89 | 73,658 | — | — |
| 2008-11-18 | $7.72 | $8.89 | 35,547 | — | — |
| 2008-11-17 | $7.74 | $8.91 | 12,647 | — | — |
| 2008-11-14 | $7.94 | $9.15 | 53,663 | — | — |
| 2008-11-13 | $8.09 | $9.32 | 46,143 | — | — |
| 2008-11-12 | $7.62 | $8.79 | 18,286 | — | — |
| 2008-11-11 | $8.03 | $9.25 | 15,552 | — | — |
| 2008-11-10 | $8.22 | $9.47 | 14,526 | — | — |
| 2008-11-07 | $8.13 | $9.37 | 21,704 | — | — |
| 2008-11-06 | $8.46 | $9.75 | 30,591 | — | — |
| 2008-11-05 | $8.12 | $9.35 | 21,875 | — | — |
| 2008-11-04 | $8.05 | $9.27 | 23,755 | — | — |
| 2008-11-03 | $7.60 | $8.76 | 22,046 | — | — |
| 2008-10-31 | $7.10 | $8.18 | 21,875 | — | — |
| 2008-10-30 | $6.52 | $7.52 | 32,129 | — | — |
| 2008-10-29 | $6.71 | $7.73 | 49,219 | — | — |
| 2008-10-28 | $5.94 | $6.84 | 38,965 | — | — |
| 2008-10-27 | $6.22 | $7.17 | 32,642 | — | — |
| 2008-10-24 | $6.53 | $7.52 | 21,362 | — | — |
| 2008-10-23 | $6.80 | $7.83 | 26,831 | — | — |
| 2008-10-22 | $6.62 | $7.63 | 28,198 | — | — |
| 2008-10-21 | $7.37 | $8.49 | 32,984 | — | — |
| 2008-10-20 | $7.55 | $8.70 | 15,723 | — | — |
| 2008-10-17 | $7.02 | $8.09 | 26,148 | — | — |
| 2008-10-16 | $7.00 | $8.07 | 30,078 | — | — |
| 2008-10-15 | $6.93 | $7.99 | 27,173 | — | — |
| 2008-10-14 | $6.89 | $7.94 | 95,362 | — | — |
| 2008-10-13 | $6.97 | $8.04 | 41,700 | — | — |
| 2008-10-10 | $6.81 | $7.85 | 54,175 | — | — |
| 2008-10-09 | $6.78 | $7.81 | 65,284 | — | — |
| 2008-10-08 | $7.21 | $8.31 | 70,069 | — | — |
| 2008-10-07 | $7.46 | $8.60 | 46,997 | — | — |
| 2008-10-06 | $7.35 | $8.47 | 43,409 | — | — |
| 2008-10-03 | $8.30 | $9.56 | 76,563 | — | — |
| 2008-10-02 | $8.31 | $9.58 | 95,020 | — | — |
| 2008-10-01 | $8.69 | $10.01 | 14,868 | — | — |
| 2008-09-30 | $8.55 | $9.86 | 43,067 | — | — |
| 2008-09-29 | $8.63 | $9.95 | 36,402 | — | — |
| 2008-09-26 | $8.98 | $10.35 | 41,187 | — | — |
| 2008-09-25 | $8.95 | $10.31 | 83,057 | — | — |
| 2008-09-24 | $8.99 | $10.36 | 19,824 | — | — |
| 2008-09-23 | $8.96 | $10.32 | 28,540 | — | — |
| 2008-09-22 | $9.04 | $10.42 | 63,917 | — | — |
| 2008-09-19 | $9.10 | $10.49 | 94,679 | — | — |
| 2008-09-18 | $8.31 | $9.57 | 117,579 | — | — |
| 2008-09-17 | $8.65 | $9.97 | 39,649 | — | — |
| 2008-09-16 | $8.88 | $10.24 | 24,951 | — | — |
| 2008-09-15 | $9.09 | $10.47 | 45,288 | — | — |
| 2008-09-12 | $9.46 | $10.90 | 30,762 | — | — |
| 2008-09-11 | $9.43 | $10.87 | 16,406 | — | — |
| 2008-09-10 | $9.58 | $11.04 | 52,808 | — | — |
| 2008-09-09 | $9.40 | $10.83 | 60,669 | — | — |
| 2008-09-08 | $9.60 | $11.06 | 43,750 | — | — |
| 2008-09-05 | $9.25 | $10.66 | 101,685 | — | — |
| 2008-09-04 | $9.28 | $10.69 | 155,861 | — | — |
| 2008-09-03 | $9.66 | $11.13 | 76,563 | — | — |
| 2008-09-02 | $9.59 | $11.05 | 42,041 | — | — |
| 2008-08-29 | $9.80 | $11.29 | 21,704 | — | — |
| 2008-08-28 | $9.72 | $11.21 | 26,660 | — | — |
| 2008-08-27 | $9.50 | $10.95 | 41,871 | — | — |
| 2008-08-26 | $9.50 | $10.95 | 13,843 | — | — |
| 2008-08-25 | $9.37 | $10.79 | 50,928 | — | — |
| 2008-08-22 | $9.24 | $10.65 | 11,621 | — | — |
| 2008-08-21 | $9.21 | $10.61 | 16,406 | — | — |
| 2008-08-20 | $9.17 | $10.57 | 33,326 | — | — |
| 2008-08-19 | $9.06 | $10.44 | 25,635 | — | — |
| 2008-08-18 | $9.36 | $10.78 | 15,381 | — | — |
| 2008-08-15 | $9.49 | $10.94 | 15,381 | — | — |
| 2008-08-14 | $9.58 | $11.04 | 6,836 | — | — |
| 2008-08-13 | $9.75 | $11.23 | 9,400 | — | — |
| 2008-08-12 | $9.79 | $11.28 | 12,817 | — | — |
| 2008-08-11 | $9.82 | $11.32 | 16,748 | — | — |
| 2008-08-08 | $9.65 | $11.13 | 19,312 | — | — |
| 2008-08-07 | $9.61 | $11.07 | 43,067 | — | — |
| 2008-08-06 | $9.65 | $11.13 | 12,134 | — | — |
| 2008-08-05 | $9.61 | $11.08 | 72,291 | — | — |
| 2008-08-04 | $9.60 | $11.06 | 32,813 | — | — |
| 2008-08-01 | $9.57 | $11.03 | 23,755 | — | — |
| 2008-07-31 | $9.75 | $11.23 | 143,556 | — | — |
| 2008-07-30 | $9.54 | $11.00 | 135,524 | — | — |
| 2008-07-29 | $9.16 | $10.55 | 113,136 | — | — |
| 2008-07-28 | $7.88 | $9.08 | 43,238 | — | — |
| 2008-07-25 | $8.17 | $9.42 | 37,598 | — | — |
| 2008-07-24 | $8.09 | $9.32 | 68,360 | — | — |
| 2008-07-23 | $8.48 | $9.78 | 107,838 | — | — |
| 2008-07-22 | $8.01 | $9.23 | 42,554 | — | — |
| 2008-07-21 | $8.00 | $9.22 | 34,693 | — | — |
| 2008-07-18 | $7.34 | $8.46 | 27,173 | — | — |
| 2008-07-17 | $7.61 | $8.77 | 68,360 | — | — |
| 2008-07-16 | $7.38 | $8.51 | 48,706 | — | — |
| 2008-07-15 | $7.07 | $8.15 | 40,845 | — | — |
| 2008-07-14 | $7.22 | $8.32 | 33,326 | — | — |
| 2008-07-11 | $7.52 | $8.67 | 27,857 | — | — |
| 2008-07-10 | $7.65 | $8.81 | 51,954 | — | — |
| 2008-07-09 | $7.72 | $8.89 | 24,951 | — | — |
| 2008-07-08 | $7.88 | $9.08 | 67,335 | — | — |
| 2008-07-07 | $7.81 | $9.00 | 71,778 | — | — |
| 2008-07-03 | $7.98 | $9.20 | 47,168 | — | — |
| 2008-07-02 | $8.00 | $9.22 | 86,134 | — | — |
| 2008-07-01 | $8.33 | $9.59 | 23,755 | — | — |
| 2008-06-30 | $8.34 | $9.61 | 58,277 | — | — |
| 2008-06-27 | $8.67 | $9.99 | 46,827 | — | — |
| 2008-06-26 | $8.87 | $10.22 | 89,381 | — | — |
| 2008-06-25 | $9.16 | $10.55 | 152,956 | — | — |
| 2008-06-24 | $9.04 | $10.42 | 792,121 | — | — |
| 2008-06-23 | $8.94 | $10.30 | 67,506 | — | — |
| 2008-06-20 | $8.82 | $10.16 | 112,794 | — | — |
| 2008-06-19 | $8.95 | $10.32 | 61,866 | — | — |
| 2008-06-18 | $8.85 | $10.20 | 104,762 | — | — |
| 2008-06-17 | $8.94 | $10.30 | 83,399 | — | — |
| 2008-06-16 | $8.59 | $9.90 | 147,487 | — | — |
| 2008-06-13 | $8.42 | $9.70 | 41,700 | — | — |
| 2008-06-12 | $8.62 | $9.93 | 99,806 | — | — |
| 2008-06-11 | $8.44 | $9.73 | 65,455 | — | — |
| 2008-06-10 | $8.73 | $10.06 | 44,776 | — | — |
| 2008-06-09 | $9.12 | $10.51 | 29,907 | — | — |
| 2008-06-06 | $9.19 | $10.59 | 30,249 | — | — |
| 2008-06-05 | $9.61 | $11.07 | 19,824 | — | — |
| 2008-06-04 | $9.63 | $11.09 | 17,945 | — | — |
| 2008-06-03 | $9.65 | $11.13 | 29,224 | — | — |
| 2008-06-02 | $9.76 | $11.25 | 108,351 | — | — |
| 2008-05-30 | $9.95 | $11.46 | 112,281 | — | — |
| 2008-05-29 | $9.74 | $11.22 | 64,600 | — | — |
| 2008-05-28 | $9.61 | $11.07 | 75,538 | — | — |
| 2008-05-27 | $9.77 | $11.26 | 45,459 | — | — |
| 2008-05-23 | $9.86 | $11.36 | 61,524 | — | — |
| 2008-05-22 | $10.00 | $11.52 | 42,896 | — | — |
| 2008-05-21 | $10.08 | $11.61 | 44,947 | — | — |
| 2008-05-20 | $10.14 | $11.68 | 44,605 | — | — |
| 2008-05-19 | $10.23 | $11.79 | 36,744 | — | — |
| 2008-05-16 | $10.42 | $12.00 | 238,064 | — | — |
| 2008-05-15 | $11.56 | $13.32 | 172,951 | — | — |
| 2008-05-14 | $13.33 | $15.36 | 36,744 | — | — |
| 2008-05-13 | $14.15 | $16.30 | 21,362 | — | — |
| 2008-05-12 | $14.11 | $16.26 | 19,141 | — | — |
| 2008-05-09 | $14.16 | $16.32 | 22,217 | — | — |
| 2008-05-08 | $13.96 | $16.09 | 19,483 | — | — |
| 2008-05-07 | $14.14 | $16.29 | 11,108 | — | — |
| 2008-05-06 | $14.28 | $16.46 | 40,332 | — | — |
| 2008-05-05 | $14.04 | $16.18 | 12,988 | — | — |
| 2008-05-02 | $14.27 | $16.45 | 13,672 | — | — |
| 2008-05-01 | $14.08 | $16.22 | 18,799 | — | — |
| 2008-04-30 | $14.15 | $16.31 | 28,369 | — | — |
| 2008-04-29 | $14.05 | $16.19 | 15,552 | — | — |
| 2008-04-28 | $14.20 | $16.36 | 19,312 | — | — |
| 2008-04-25 | $14.13 | $16.28 | 16,577 | — | — |
| 2008-04-24 | $14.27 | $16.44 | 32,300 | — | — |
| 2008-04-23 | $14.00 | $16.13 | 14,526 | — | — |
| 2008-04-22 | $14.15 | $16.30 | 18,799 | — | — |
| 2008-04-21 | $14.29 | $16.47 | 13,159 | — | — |
| 2008-04-18 | $14.41 | $16.61 | 13,501 | — | — |
| 2008-04-17 | $14.03 | $16.16 | 14,526 | — | — |
| 2008-04-16 | $14.00 | $16.13 | 28,198 | — | — |
| 2008-04-15 | $13.72 | $15.81 | 29,224 | — | — |
| 2008-04-14 | $13.84 | $15.95 | 55,030 | — | — |
| 2008-04-11 | $13.56 | $15.62 | 36,744 | — | — |
| 2008-04-10 | $13.80 | $15.90 | 30,933 | — | — |
| 2008-04-09 | $13.54 | $15.60 | 14,868 | — | — |
| 2008-04-08 | $13.90 | $16.01 | 30,762 | — | — |
| 2008-04-07 | $14.01 | $16.15 | 48,194 | — | — |
| 2008-04-04 | $13.82 | $15.92 | 12,817 | — | — |
| 2008-04-03 | $13.93 | $16.05 | 37,085 | — | — |
| 2008-04-02 | $13.90 | $16.02 | 76,221 | — | — |
| 2008-04-01 | $13.55 | $15.61 | 27,002 | — | — |
| 2008-03-31 | $12.68 | $14.61 | 45,118 | — | — |
| 2008-03-28 | $12.59 | $14.50 | 77,589 | — | — |
| 2008-03-27 | $13.22 | $15.24 | 34,522 | — | — |
| 2008-03-26 | $12.98 | $14.95 | 37,769 | — | — |
| 2008-03-25 | $13.14 | $15.14 | 63,233 | — | — |
| 2008-03-24 | $12.58 | $14.50 | 40,674 | — | — |
| 2008-03-20 | $12.29 | $14.16 | 32,642 | — | — |
| 2008-03-19 | $12.27 | $14.14 | 61,866 | — | — |
| 2008-03-18 | $12.43 | $14.32 | 57,422 | — | — |
| 2008-03-17 | $12.39 | $14.28 | 26,831 | — | — |
| 2008-03-14 | $12.74 | $14.69 | 60,840 | — | — |
| 2008-03-13 | $12.94 | $14.91 | 46,997 | — | — |
| 2008-03-12 | $12.74 | $14.69 | 32,129 | — | — |
| 2008-03-11 | $12.74 | $14.68 | 25,122 | — | — |
| 2008-03-10 | $12.63 | $14.55 | 52,979 | — | — |
| 2008-03-07 | $13.14 | $15.14 | 35,547 | — | — |
| 2008-03-06 | $13.30 | $15.33 | 64,258 | — | — |
| 2008-03-05 | $13.19 | $15.20 | 36,231 | — | — |
| 2008-03-04 | $13.08 | $15.07 | 43,579 | — | — |
| 2008-03-03 | $13.31 | $15.33 | 64,258 | — | — |
| 2008-02-29 | $13.12 | $15.12 | 31,958 | — | — |
| 2008-02-28 | $13.48 | $15.53 | 78,956 | — | — |
| 2008-02-27 | $13.41 | $15.45 | 52,808 | — | — |
| 2008-02-26 | $13.45 | $15.49 | 61,866 | — | — |
| 2008-02-25 | $12.86 | $14.81 | 50,757 | — | — |
| 2008-02-22 | $12.52 | $14.43 | 37,598 | — | — |
| 2008-02-21 | $12.44 | $14.33 | 74,171 | — | — |
| 2008-02-20 | $12.13 | $13.98 | 57,081 | — | — |
| 2008-02-19 | $12.18 | $14.03 | 64,771 | — | — |
| 2008-02-15 | $12.31 | $14.18 | 66,480 | — | — |
| 2008-02-14 | $12.28 | $14.15 | 81,007 | — | — |
| 2008-02-13 | $12.56 | $14.47 | 112,965 | — | — |
| 2008-02-12 | $12.64 | $14.57 | 63,233 | — | — |
| 2008-02-11 | $12.97 | $14.95 | 32,984 | — | — |
| 2008-02-08 | $13.18 | $15.19 | 42,725 | — | — |
| 2008-02-07 | $13.16 | $15.16 | 28,540 | — | — |
| 2008-02-06 | $13.44 | $15.49 | 56,226 | — | — |
| 2008-02-05 | $13.49 | $15.55 | 130,568 | — | — |
| 2008-02-04 | $13.63 | $15.71 | 84,595 | — | — |
| 2008-02-01 | $13.67 | $15.75 | 91,773 | — | — |
| 2008-01-31 | $13.19 | $15.20 | 130,909 | — | — |
| 2008-01-30 | $13.19 | $15.20 | 147,829 | — | — |
| 2008-01-29 | $12.11 | $13.95 | 96,729 | — | — |
| 2008-01-28 | $11.98 | $13.81 | 136,378 | — | — |
| 2008-01-25 | $12.33 | $14.21 | 125,270 | — | — |
| 2008-01-24 | $12.91 | $14.88 | 95,704 | — | — |
| 2008-01-23 | $12.74 | $14.68 | 155,348 | — | — |
| 2008-01-22 | $12.39 | $14.27 | 56,397 | — | — |
| 2008-01-18 | $12.87 | $14.83 | 110,572 | — | — |
| 2008-01-17 | $12.64 | $14.57 | 55,713 | — | — |
| 2008-01-16 | $13.36 | $15.39 | 66,993 | — | — |
| 2008-01-15 | $13.36 | $15.40 | 152,956 | — | — |
| 2008-01-14 | $14.07 | $16.21 | 539,360 | — | — |
| 2008-01-11 | $13.97 | $16.09 | 112,623 | — | — |
| 2008-01-10 | $14.80 | $17.06 | 27,686 | — | — |
| 2008-01-09 | $15.08 | $17.38 | 22,388 | — | — |
| 2008-01-08 | $15.54 | $17.91 | 42,383 | — | — |
| 2008-01-07 | $15.79 | $18.19 | 114,332 | — | — |
| 2008-01-04 | $16.09 | $18.54 | 85,108 | — | — |
| 2008-01-03 | $17.21 | $19.84 | 37,598 | — | — |
| 2008-01-02 | $17.79 | $20.50 | 62,720 | — | — |