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
- 2007-05-25 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 | $6.04 | $6.04 | 389,500 | — | — |
| 2008-12-30 | $6.14 | $6.14 | 485,700 | — | — |
| 2008-12-29 | $6.12 | $6.12 | 476,000 | — | — |
| 2008-12-26 | $6.08 | $6.08 | 180,100 | — | — |
| 2008-12-24 | $5.92 | $5.92 | 184,700 | — | — |
| 2008-12-23 | $5.97 | $5.97 | 649,900 | — | — |
| 2008-12-22 | $6.44 | $6.44 | 845,200 | — | — |
| 2008-12-19 | $6.12 | $6.12 | 1,107,300 | — | — |
| 2008-12-18 | $5.79 | $5.79 | 773,100 | — | — |
| 2008-12-17 | $5.73 | $5.73 | 1,230,700 | — | — |
| 2008-12-16 | $5.04 | $5.04 | 426,500 | — | — |
| 2008-12-15 | $4.64 | $4.64 | 249,200 | — | — |
| 2008-12-12 | $4.84 | $4.84 | 254,400 | — | — |
| 2008-12-11 | $4.72 | $4.72 | 313,500 | — | — |
| 2008-12-10 | $5.09 | $5.09 | 516,400 | — | — |
| 2008-12-09 | $5.12 | $5.12 | 645,400 | — | — |
| 2008-12-08 | $5.15 | $5.15 | 659,100 | — | — |
| 2008-12-05 | $4.89 | $4.89 | 864,800 | — | — |
| 2008-12-04 | $4.51 | $4.51 | 419,700 | — | — |
| 2008-12-03 | $4.65 | $4.65 | 415,800 | — | — |
| 2008-12-02 | $4.90 | $4.90 | 696,700 | — | — |
| 2008-12-01 | $4.04 | $4.04 | 700,300 | — | — |
| 2008-11-28 | $4.85 | $4.85 | 264,900 | — | — |
| 2008-11-26 | $4.94 | $4.94 | 817,400 | — | — |
| 2008-11-25 | $4.34 | $4.34 | 730,400 | — | — |
| 2008-11-24 | $4.42 | $4.42 | 744,000 | — | — |
| 2008-11-21 | $4.01 | $4.01 | 956,800 | — | — |
| 2008-11-20 | $3.49 | $3.49 | 901,900 | — | — |
| 2008-11-19 | $4.07 | $4.07 | 862,700 | — | — |
| 2008-11-18 | $5.04 | $5.04 | 862,000 | — | — |
| 2008-11-17 | $5.06 | $5.06 | 356,700 | — | — |
| 2008-11-14 | $5.01 | $5.01 | 820,900 | — | — |
| 2008-11-13 | $5.65 | $5.65 | 1,470,000 | — | — |
| 2008-11-12 | $4.53 | $4.53 | 960,800 | — | — |
| 2008-11-11 | $5.01 | $5.01 | 1,604,100 | — | — |
| 2008-11-10 | $5.93 | $5.93 | 1,412,600 | — | — |
| 2008-11-07 | $6.72 | $6.72 | 1,109,500 | — | — |
| 2008-11-06 | $6.87 | $6.87 | 1,201,700 | — | — |
| 2008-11-05 | $7.25 | $7.25 | 2,575,400 | — | — |
| 2008-11-04 | $9.09 | $9.09 | 1,456,600 | — | — |
| 2008-11-03 | $8.22 | $8.22 | 1,381,500 | — | — |
| 2008-10-31 | $7.70 | $7.70 | 1,419,800 | — | — |
| 2008-10-30 | $7.15 | $7.15 | 1,459,500 | — | — |
| 2008-10-29 | $6.95 | $6.95 | 2,799,600 | — | — |
| 2008-10-28 | $9.00 | $9.00 | 905,900 | — | — |
| 2008-10-27 | $9.51 | $9.51 | 735,900 | — | — |
| 2008-10-24 | $10.48 | $10.48 | 488,900 | — | — |
| 2008-10-23 | $10.34 | $10.34 | 575,700 | — | — |
| 2008-10-22 | $10.99 | $10.99 | 414,000 | — | — |
| 2008-10-21 | $12.15 | $12.15 | 612,100 | — | — |
| 2008-10-20 | $11.51 | $11.51 | 485,000 | — | — |
| 2008-10-17 | $10.42 | $10.42 | 913,100 | — | — |
| 2008-10-16 | $9.92 | $9.92 | 1,114,700 | — | — |
| 2008-10-15 | $10.05 | $10.05 | 482,300 | — | — |
| 2008-10-14 | $11.12 | $11.12 | 734,900 | — | — |
| 2008-10-13 | $11.98 | $11.98 | 249,700 | — | — |
| 2008-10-10 | $9.74 | $9.74 | 1,063,000 | — | — |
| 2008-10-09 | $9.27 | $9.27 | 788,100 | — | — |
| 2008-10-08 | $10.40 | $10.40 | 1,054,000 | — | — |
| 2008-10-07 | $9.78 | $9.78 | 853,400 | — | — |
| 2008-10-06 | $10.56 | $10.56 | 1,518,200 | — | — |
| 2008-10-03 | $12.01 | $12.01 | 1,161,300 | — | — |
| 2008-10-02 | $13.37 | $13.37 | 851,200 | — | — |
| 2008-10-01 | $14.30 | $14.30 | 599,600 | — | — |
| 2008-09-30 | $14.15 | $14.15 | 1,281,600 | — | — |
| 2008-09-29 | $15.55 | $15.55 | 1,175,500 | — | — |
| 2008-09-26 | $16.38 | $16.38 | 521,500 | — | — |
| 2008-09-25 | $16.65 | $16.65 | 701,700 | — | — |
| 2008-09-24 | $15.65 | $15.65 | 539,100 | — | — |
| 2008-09-23 | $16.15 | $16.15 | 652,000 | — | — |
| 2008-09-22 | $16.98 | $16.98 | 637,200 | — | — |
| 2008-09-19 | $17.39 | $17.39 | 1,308,700 | — | — |
| 2008-09-18 | $17.34 | $17.34 | 1,368,500 | — | — |
| 2008-09-17 | $15.52 | $15.52 | 1,199,700 | — | — |
| 2008-09-16 | $16.75 | $16.75 | 1,993,500 | — | — |
| 2008-09-15 | $16.87 | $16.87 | 1,353,400 | — | — |
| 2008-09-12 | $18.14 | $18.14 | 1,080,800 | — | — |
| 2008-09-11 | $18.46 | $18.46 | 2,284,100 | — | — |
| 2008-09-10 | $18.07 | $18.07 | 2,824,300 | — | — |
| 2008-09-09 | $18.39 | $18.39 | 1,448,500 | — | — |
| 2008-09-08 | $19.35 | $19.35 | 1,692,500 | — | — |
| 2008-09-05 | $19.04 | $19.04 | 2,392,500 | — | — |
| 2008-09-04 | $18.77 | $18.77 | 3,409,700 | — | — |
| 2008-09-03 | $17.88 | $17.88 | 2,861,000 | — | — |
| 2008-09-02 | $17.25 | $17.25 | 1,279,000 | — | — |
| 2008-08-29 | $17.24 | $17.24 | 1,267,000 | — | — |
| 2008-08-28 | $16.73 | $16.73 | 2,556,000 | — | — |
| 2008-08-27 | $16.61 | $16.61 | 2,099,700 | — | — |
| 2008-08-26 | $15.65 | $15.65 | 2,195,100 | — | — |
| 2008-08-25 | $14.21 | $14.21 | 446,100 | — | — |
| 2008-08-22 | $14.23 | $14.23 | 339,100 | — | — |
| 2008-08-21 | $14.32 | $14.32 | 346,400 | — | — |
| 2008-08-20 | $14.67 | $14.67 | 492,000 | — | — |
| 2008-08-19 | $14.11 | $14.11 | 469,500 | — | — |
| 2008-08-18 | $13.89 | $13.89 | 355,300 | — | — |
| 2008-08-15 | $13.53 | $13.53 | 518,800 | — | — |
| 2008-08-14 | $13.96 | $13.96 | 575,100 | — | — |
| 2008-08-13 | $14.70 | $14.70 | 450,800 | — | — |
| 2008-08-12 | $14.27 | $14.27 | 392,400 | — | — |
| 2008-08-11 | $14.43 | $14.43 | 564,800 | — | — |
| 2008-08-08 | $13.99 | $13.99 | 347,100 | — | — |
| 2008-08-07 | $13.63 | $13.63 | 279,900 | — | — |
| 2008-08-06 | $13.48 | $13.48 | 335,400 | — | — |
| 2008-08-05 | $13.26 | $13.26 | 318,300 | — | — |
| 2008-08-04 | $13.10 | $13.10 | 507,300 | — | — |
| 2008-08-01 | $13.79 | $13.79 | 449,300 | — | — |
| 2008-07-31 | $13.30 | $13.30 | 411,800 | — | — |
| 2008-07-30 | $13.17 | $13.17 | 428,700 | — | — |
| 2008-07-29 | $12.69 | $12.69 | 262,000 | — | — |
| 2008-07-28 | $12.35 | $12.35 | 332,600 | — | — |
| 2008-07-25 | $12.88 | $12.88 | 389,800 | — | — |
| 2008-07-24 | $13.10 | $13.10 | 452,500 | — | — |
| 2008-07-23 | $13.21 | $13.21 | 592,200 | — | — |
| 2008-07-22 | $13.88 | $13.88 | 696,700 | — | — |
| 2008-07-21 | $13.21 | $13.21 | 797,100 | — | — |
| 2008-07-18 | $12.41 | $12.41 | 556,800 | — | — |
| 2008-07-17 | $11.96 | $11.96 | 451,000 | — | — |
| 2008-07-16 | $12.48 | $12.48 | 296,400 | — | — |
| 2008-07-15 | $12.12 | $12.12 | 546,300 | — | — |
| 2008-07-14 | $12.25 | $12.25 | 567,000 | — | — |
| 2008-07-11 | $12.92 | $12.92 | 953,700 | — | — |
| 2008-07-10 | $11.84 | $11.84 | 566,300 | — | — |
| 2008-07-09 | $11.34 | $11.34 | 1,304,700 | — | — |
| 2008-07-08 | $11.18 | $11.18 | 819,000 | — | — |
| 2008-07-07 | $10.44 | $10.44 | 423,800 | — | — |
| 2008-07-03 | $11.18 | $11.18 | 289,800 | — | — |
| 2008-07-02 | $10.69 | $10.69 | 451,200 | — | — |
| 2008-07-01 | $10.83 | $10.83 | 505,700 | — | — |
| 2008-06-30 | $11.49 | $11.49 | 645,300 | — | — |
| 2008-06-27 | $11.00 | $11.00 | 2,105,800 | — | — |
| 2008-06-26 | $10.78 | $10.78 | 361,000 | — | — |
| 2008-06-25 | $10.82 | $10.82 | 945,900 | — | — |
| 2008-06-24 | $11.32 | $11.32 | 643,300 | — | — |
| 2008-06-23 | $11.73 | $11.73 | 279,600 | — | — |
| 2008-06-20 | $11.98 | $11.98 | 605,500 | — | — |
| 2008-06-19 | $12.06 | $12.06 | 918,500 | — | — |
| 2008-06-18 | $13.16 | $13.16 | 430,000 | — | — |
| 2008-06-17 | $13.15 | $13.15 | 275,400 | — | — |
| 2008-06-16 | $12.95 | $12.95 | 443,100 | — | — |
| 2008-06-13 | $13.30 | $13.30 | 207,700 | — | — |
| 2008-06-12 | $13.32 | $13.32 | 480,100 | — | — |
| 2008-06-11 | $13.19 | $13.19 | 433,900 | — | — |
| 2008-06-10 | $13.46 | $13.46 | 418,600 | — | — |
| 2008-06-09 | $14.00 | $14.00 | 242,900 | — | — |
| 2008-06-06 | $13.98 | $13.98 | 258,500 | — | — |
| 2008-06-05 | $14.40 | $14.40 | 353,400 | — | — |
| 2008-06-04 | $14.16 | $14.16 | 190,100 | — | — |
| 2008-06-03 | $14.40 | $14.40 | 309,500 | — | — |
| 2008-06-02 | $14.66 | $14.66 | 439,300 | — | — |
| 2008-05-30 | $14.95 | $14.95 | 264,700 | — | — |
| 2008-05-29 | $14.66 | $14.66 | 231,200 | — | — |
| 2008-05-28 | $14.43 | $14.43 | 262,100 | — | — |
| 2008-05-27 | $13.98 | $13.98 | 324,800 | — | — |
| 2008-05-23 | $14.31 | $14.31 | 223,800 | — | — |
| 2008-05-22 | $14.28 | $14.28 | 411,100 | — | — |
| 2008-05-21 | $14.71 | $14.71 | 354,300 | — | — |
| 2008-05-20 | $15.05 | $15.05 | 523,900 | — | — |
| 2008-05-19 | $15.20 | $15.20 | 690,600 | — | — |
| 2008-05-16 | $14.73 | $14.73 | 1,503,600 | — | — |
| 2008-05-15 | $14.96 | $14.96 | 530,800 | — | — |
| 2008-05-14 | $14.94 | $14.94 | 432,500 | — | — |
| 2008-05-13 | $15.40 | $15.40 | 466,600 | — | — |
| 2008-05-12 | $14.89 | $14.89 | 604,500 | — | — |
| 2008-05-09 | $14.47 | $14.47 | 404,800 | — | — |
| 2008-05-08 | $13.73 | $13.73 | 312,800 | — | — |
| 2008-05-07 | $13.50 | $13.50 | 405,200 | — | — |
| 2008-05-06 | $13.53 | $13.53 | 534,200 | — | — |
| 2008-05-05 | $13.24 | $13.24 | 319,000 | — | — |
| 2008-05-02 | $13.28 | $13.28 | 525,500 | — | — |
| 2008-05-01 | $12.81 | $12.81 | 366,300 | — | — |
| 2008-04-30 | $13.02 | $13.02 | 273,100 | — | — |
| 2008-04-29 | $12.83 | $12.83 | 225,100 | — | — |
| 2008-04-28 | $12.90 | $12.90 | 194,300 | — | — |
| 2008-04-25 | $12.91 | $12.91 | 239,000 | — | — |
| 2008-04-24 | $12.92 | $12.92 | 261,300 | — | — |
| 2008-04-23 | $13.08 | $13.08 | 277,600 | — | — |
| 2008-04-22 | $13.55 | $13.55 | 552,100 | — | — |
| 2008-04-21 | $12.87 | $12.87 | 240,000 | — | — |
| 2008-04-18 | $12.82 | $12.82 | 206,200 | — | — |
| 2008-04-17 | $12.77 | $12.77 | 186,100 | — | — |
| 2008-04-16 | $13.00 | $13.00 | 247,400 | — | — |
| 2008-04-15 | $12.89 | $12.89 | 262,600 | — | — |
| 2008-04-14 | $12.71 | $12.71 | 162,100 | — | — |
| 2008-04-11 | $12.92 | $12.92 | 368,800 | — | — |
| 2008-04-10 | $12.83 | $12.83 | 152,000 | — | — |
| 2008-04-09 | $12.82 | $12.82 | 271,600 | — | — |
| 2008-04-08 | $12.89 | $12.89 | 267,600 | — | — |
| 2008-04-07 | $12.73 | $12.73 | 242,200 | — | — |
| 2008-04-04 | $12.88 | $12.88 | 379,700 | — | — |
| 2008-04-03 | $13.25 | $13.25 | 131,200 | — | — |
| 2008-04-02 | $13.21 | $13.21 | 280,900 | — | — |
| 2008-04-01 | $13.03 | $13.03 | 243,000 | — | — |
| 2008-03-31 | $13.36 | $13.36 | 202,600 | — | — |
| 2008-03-28 | $13.06 | $13.06 | 315,500 | — | — |
| 2008-03-27 | $13.13 | $13.13 | 294,500 | — | — |
| 2008-03-26 | $13.20 | $13.20 | 576,200 | — | — |
| 2008-03-25 | $13.10 | $13.10 | 1,635,300 | — | — |
| 2008-03-24 | $11.87 | $11.87 | 397,800 | — | — |
| 2008-03-20 | $11.86 | $11.86 | 615,500 | — | — |
| 2008-03-19 | $12.21 | $12.21 | 230,900 | — | — |
| 2008-03-18 | $13.12 | $13.12 | 326,500 | — | — |
| 2008-03-17 | $12.83 | $12.83 | 205,300 | — | — |
| 2008-03-14 | $13.33 | $13.33 | 208,100 | — | — |
| 2008-03-13 | $13.67 | $13.67 | 108,800 | — | — |
| 2008-03-12 | $13.56 | $13.56 | 130,300 | — | — |
| 2008-03-11 | $13.60 | $13.60 | 163,600 | — | — |
| 2008-03-10 | $13.25 | $13.25 | 309,000 | — | — |
| 2008-03-07 | $13.90 | $13.90 | 189,100 | — | — |
| 2008-03-06 | $13.85 | $13.85 | 200,300 | — | — |
| 2008-03-05 | $14.37 | $14.37 | 290,800 | — | — |
| 2008-03-04 | $14.80 | $14.80 | 323,000 | — | — |
| 2008-03-03 | $15.30 | $15.30 | 246,800 | — | — |
| 2008-02-29 | $15.28 | $15.28 | 298,000 | — | — |
| 2008-02-28 | $15.19 | $15.19 | 159,300 | — | — |
| 2008-02-27 | $15.41 | $15.41 | 229,200 | — | — |
| 2008-02-26 | $15.49 | $15.49 | 269,900 | — | — |
| 2008-02-25 | $14.92 | $14.92 | 304,600 | — | — |
| 2008-02-22 | $15.01 | $15.01 | 205,100 | — | — |
| 2008-02-21 | $15.47 | $15.47 | 415,200 | — | — |
| 2008-02-20 | $15.37 | $15.37 | 237,700 | — | — |
| 2008-02-19 | $15.90 | $15.90 | 187,200 | — | — |
| 2008-02-15 | $15.58 | $15.58 | 159,100 | — | — |
| 2008-02-14 | $15.39 | $15.39 | 235,700 | — | — |
| 2008-02-13 | $15.95 | $15.95 | 311,600 | — | — |
| 2008-02-12 | $15.41 | $15.41 | 172,100 | — | — |
| 2008-02-11 | $15.37 | $15.37 | 279,900 | — | — |
| 2008-02-08 | $15.25 | $15.25 | 159,800 | — | — |
| 2008-02-07 | $14.97 | $14.97 | 146,400 | — | — |
| 2008-02-06 | $14.70 | $14.70 | 186,700 | — | — |
| 2008-02-05 | $14.83 | $14.83 | 217,800 | — | — |
| 2008-02-04 | $15.28 | $15.28 | 219,300 | — | — |
| 2008-02-01 | $15.12 | $15.12 | 245,000 | — | — |
| 2008-01-31 | $15.09 | $15.09 | 233,200 | — | — |
| 2008-01-30 | $14.95 | $14.95 | 266,200 | — | — |
| 2008-01-29 | $15.19 | $15.19 | 330,900 | — | — |
| 2008-01-28 | $15.35 | $15.35 | 359,400 | — | — |
| 2008-01-25 | $15.00 | $15.00 | 652,500 | — | — |
| 2008-01-24 | $14.27 | $14.27 | 259,300 | — | — |
| 2008-01-23 | $14.64 | $14.64 | 231,500 | — | — |
| 2008-01-22 | $14.55 | $14.55 | 476,000 | — | — |
| 2008-01-18 | $15.05 | $15.05 | 339,800 | — | — |
| 2008-01-17 | $15.61 | $15.61 | 304,500 | — | — |
| 2008-01-16 | $15.82 | $15.82 | 402,800 | — | — |
| 2008-01-15 | $16.27 | $16.27 | 498,000 | — | — |
| 2008-01-14 | $15.61 | $15.61 | 160,200 | — | — |
| 2008-01-11 | $15.46 | $15.46 | 180,200 | — | — |
| 2008-01-10 | $15.75 | $15.75 | 359,500 | — | — |
| 2008-01-09 | $15.23 | $15.23 | 301,300 | — | — |
| 2008-01-08 | $15.00 | $15.00 | 715,900 | — | — |
| 2008-01-07 | $15.26 | $15.26 | 629,600 | — | — |
| 2008-01-04 | $15.26 | $15.26 | 366,200 | — | — |
| 2008-01-03 | $15.61 | $15.61 | 434,100 | — | — |
| 2008-01-02 | $15.10 | $15.10 | 283,600 | — | — |