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
- 2007-04-24 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 | $7.43 | $8.06 | 646,700 | — | — |
| 2008-12-30 | $7.16 | $7.76 | 577,200 | — | — |
| 2008-12-29 | $7.01 | $7.60 | 668,700 | — | — |
| 2008-12-26 | $7.22 | $7.83 | 310,400 | — | — |
| 2008-12-24 | $7.21 | $7.82 | 149,800 | — | — |
| 2008-12-23 | $7.27 | $7.88 | 439,400 | — | — |
| 2008-12-22 | $7.47 | $8.10 | 587,900 | — | — |
| 2008-12-19 | $7.50 | $8.13 | 775,100 | — | — |
| 2008-12-18 | $7.53 | $8.17 | 212,400 | — | — |
| 2008-12-17 | $7.42 | $8.05 | 252,000 | — | — |
| 2008-12-16 | $7.10 | $7.70 | 420,500 | — | — |
| 2008-12-15 | $6.88 | $7.46 | 543,800 | — | — |
| 2008-12-12 | $7.35 | $7.97 | 303,200 | — | — |
| 2008-12-11 | $7.32 | $7.94 | 304,900 | — | — |
| 2008-12-10 | $7.50 | $8.13 | 351,300 | — | — |
| 2008-12-09 | $7.60 | $8.24 | 427,400 | — | — |
| 2008-12-08 | $7.90 | $8.57 | 439,600 | — | — |
| 2008-12-05 | $7.85 | $8.51 | 552,400 | — | — |
| 2008-12-04 | $7.75 | $8.40 | 181,200 | — | — |
| 2008-12-03 | $8.22 | $8.91 | 201,600 | — | — |
| 2008-12-02 | $7.87 | $8.53 | 976,600 | — | — |
| 2008-12-01 | $7.38 | $8.00 | 361,000 | — | — |
| 2008-11-28 | $7.53 | $8.17 | 409,700 | — | — |
| 2008-11-26 | $7.31 | $7.93 | 717,100 | — | — |
| 2008-11-25 | $7.08 | $7.68 | 515,200 | — | — |
| 2008-11-24 | $7.24 | $7.85 | 455,500 | — | — |
| 2008-11-21 | $7.30 | $7.72 | 538,900 | — | — |
| 2008-11-20 | $7.13 | $7.54 | 518,800 | — | — |
| 2008-11-19 | $7.84 | $8.29 | 191,200 | — | — |
| 2008-11-18 | $8.57 | $9.06 | 262,100 | — | — |
| 2008-11-17 | $8.69 | $9.19 | 168,100 | — | — |
| 2008-11-14 | $8.52 | $9.01 | 235,900 | — | — |
| 2008-11-13 | $9.02 | $9.54 | 192,200 | — | — |
| 2008-11-12 | $8.00 | $8.46 | 328,600 | — | — |
| 2008-11-11 | $8.18 | $8.65 | 177,000 | — | — |
| 2008-11-10 | $8.52 | $9.01 | 272,900 | — | — |
| 2008-11-07 | $8.59 | $9.09 | 209,900 | — | — |
| 2008-11-06 | $8.13 | $8.60 | 145,200 | — | — |
| 2008-11-05 | $8.33 | $8.81 | 185,100 | — | — |
| 2008-11-04 | $8.79 | $9.30 | 206,800 | — | — |
| 2008-11-03 | $8.50 | $8.99 | 293,700 | — | — |
| 2008-10-31 | $8.29 | $8.77 | 1,628,300 | — | — |
| 2008-10-30 | $7.08 | $7.49 | 746,800 | — | — |
| 2008-10-29 | $7.32 | $7.74 | 427,400 | — | — |
| 2008-10-28 | $7.45 | $7.88 | 515,800 | — | — |
| 2008-10-27 | $7.89 | $8.35 | 286,000 | — | — |
| 2008-10-24 | $8.62 | $9.12 | 584,600 | — | — |
| 2008-10-23 | $8.87 | $9.38 | 878,600 | — | — |
| 2008-10-22 | $9.60 | $10.15 | 337,300 | — | — |
| 2008-10-21 | $10.89 | $11.52 | 243,200 | — | — |
| 2008-10-20 | $11.49 | $12.15 | 170,400 | — | — |
| 2008-10-17 | $11.72 | $12.40 | 188,800 | — | — |
| 2008-10-16 | $11.82 | $12.50 | 207,800 | — | — |
| 2008-10-15 | $10.91 | $11.54 | 260,300 | — | — |
| 2008-10-14 | $11.43 | $12.09 | 252,000 | — | — |
| 2008-10-13 | $11.81 | $12.49 | 158,300 | — | — |
| 2008-10-10 | $11.59 | $12.26 | 798,900 | — | — |
| 2008-10-09 | $10.64 | $11.25 | 325,700 | — | — |
| 2008-10-08 | $11.60 | $12.27 | 216,100 | — | — |
| 2008-10-07 | $11.92 | $12.61 | 219,900 | — | — |
| 2008-10-06 | $12.91 | $13.65 | 322,300 | — | — |
| 2008-10-03 | $13.50 | $14.28 | 269,500 | — | — |
| 2008-10-02 | $14.27 | $15.09 | 175,200 | — | — |
| 2008-10-01 | $14.34 | $15.17 | 212,200 | — | — |
| 2008-09-30 | $13.60 | $14.38 | 195,700 | — | — |
| 2008-09-29 | $13.26 | $14.03 | 154,500 | — | — |
| 2008-09-26 | $13.71 | $14.50 | 94,700 | — | — |
| 2008-09-25 | $13.72 | $14.51 | 117,800 | — | — |
| 2008-09-24 | $13.32 | $14.09 | 123,200 | — | — |
| 2008-09-23 | $13.36 | $14.13 | 196,300 | — | — |
| 2008-09-22 | $13.53 | $14.31 | 140,800 | — | — |
| 2008-09-19 | $13.70 | $14.49 | 660,200 | — | — |
| 2008-09-18 | $13.75 | $14.54 | 485,000 | — | — |
| 2008-09-17 | $13.55 | $14.33 | 349,300 | — | — |
| 2008-09-16 | $13.33 | $14.10 | 724,600 | — | — |
| 2008-09-15 | $13.37 | $14.14 | 230,200 | — | — |
| 2008-09-12 | $14.13 | $14.95 | 113,600 | — | — |
| 2008-09-11 | $14.57 | $15.41 | 110,700 | — | — |
| 2008-09-10 | $14.80 | $15.65 | 258,600 | — | — |
| 2008-09-09 | $14.95 | $15.81 | 957,500 | — | — |
| 2008-09-08 | $14.89 | $15.75 | 351,600 | — | — |
| 2008-09-05 | $14.56 | $15.40 | 143,300 | — | — |
| 2008-09-04 | $14.52 | $15.36 | 234,400 | — | — |
| 2008-09-03 | $14.57 | $15.41 | 133,300 | — | — |
| 2008-09-02 | $14.62 | $15.46 | 298,700 | — | — |
| 2008-08-29 | $14.69 | $15.54 | 188,700 | — | — |
| 2008-08-28 | $15.25 | $16.13 | 399,200 | — | — |
| 2008-08-27 | $15.87 | $16.79 | 424,700 | — | — |
| 2008-08-26 | $15.91 | $16.83 | 402,700 | — | — |
| 2008-08-25 | $15.82 | $16.73 | 1,620,800 | — | — |
| 2008-08-22 | $15.27 | $16.15 | 332,700 | — | — |
| 2008-08-21 | $14.03 | $14.84 | 146,000 | — | — |
| 2008-08-20 | $14.03 | $14.65 | 161,800 | — | — |
| 2008-08-19 | $14.33 | $14.96 | 82,700 | — | — |
| 2008-08-18 | $14.56 | $15.20 | 126,700 | — | — |
| 2008-08-15 | $14.80 | $15.45 | 444,200 | — | — |
| 2008-08-14 | $15.13 | $15.80 | 217,100 | — | — |
| 2008-08-13 | $15.19 | $15.86 | 220,000 | — | — |
| 2008-08-12 | $15.29 | $15.96 | 166,400 | — | — |
| 2008-08-11 | $15.09 | $15.76 | 519,500 | — | — |
| 2008-08-08 | $15.06 | $15.72 | 446,600 | — | — |
| 2008-08-07 | $14.80 | $15.45 | 418,800 | — | — |
| 2008-08-06 | $15.00 | $15.66 | 382,800 | — | — |
| 2008-08-05 | $15.00 | $15.66 | 599,200 | — | — |
| 2008-08-04 | $14.74 | $15.39 | 273,500 | — | — |
| 2008-08-01 | $14.94 | $15.60 | 134,500 | — | — |
| 2008-07-31 | $14.66 | $15.31 | 77,700 | — | — |
| 2008-07-30 | $14.65 | $15.30 | 110,300 | — | — |
| 2008-07-29 | $14.67 | $15.32 | 153,800 | — | — |
| 2008-07-28 | $13.86 | $14.47 | 148,300 | — | — |
| 2008-07-25 | $14.17 | $14.80 | 149,500 | — | — |
| 2008-07-24 | $14.02 | $14.64 | 288,800 | — | — |
| 2008-07-23 | $13.67 | $14.27 | 118,900 | — | — |
| 2008-07-22 | $13.33 | $13.92 | 112,400 | — | — |
| 2008-07-21 | $12.66 | $13.22 | 176,300 | — | — |
| 2008-07-18 | $12.73 | $13.29 | 183,900 | — | — |
| 2008-07-17 | $12.45 | $13.00 | 792,100 | — | — |
| 2008-07-16 | $12.13 | $12.67 | 124,200 | — | — |
| 2008-07-15 | $11.63 | $12.14 | 243,500 | — | — |
| 2008-07-14 | $11.64 | $12.15 | 237,000 | — | — |
| 2008-07-11 | $11.54 | $12.05 | 240,900 | — | — |
| 2008-07-10 | $11.94 | $12.47 | 169,000 | — | — |
| 2008-07-09 | $11.85 | $12.37 | 164,100 | — | — |
| 2008-07-08 | $12.16 | $12.70 | 304,800 | — | — |
| 2008-07-07 | $12.10 | $12.63 | 205,500 | — | — |
| 2008-07-03 | $12.05 | $12.58 | 64,500 | — | — |
| 2008-07-02 | $12.29 | $12.83 | 352,300 | — | — |
| 2008-07-01 | $12.91 | $13.48 | 229,400 | — | — |
| 2008-06-30 | $13.06 | $13.64 | 372,600 | — | — |
| 2008-06-27 | $12.57 | $13.12 | 436,600 | — | — |
| 2008-06-26 | $12.76 | $13.32 | 273,900 | — | — |
| 2008-06-25 | $13.04 | $13.62 | 239,600 | — | — |
| 2008-06-24 | $12.83 | $13.40 | 178,600 | — | — |
| 2008-06-23 | $12.97 | $13.54 | 165,400 | — | — |
| 2008-06-20 | $13.17 | $13.75 | 528,100 | — | — |
| 2008-06-19 | $12.67 | $13.23 | 217,000 | — | — |
| 2008-06-18 | $12.49 | $13.04 | 196,800 | — | — |
| 2008-06-17 | $12.70 | $13.26 | 577,100 | — | — |
| 2008-06-16 | $13.98 | $14.60 | 156,300 | — | — |
| 2008-06-13 | $14.03 | $14.65 | 193,800 | — | — |
| 2008-06-12 | $13.99 | $14.61 | 134,700 | — | — |
| 2008-06-11 | $13.94 | $14.56 | 209,100 | — | — |
| 2008-06-10 | $14.96 | $15.62 | 216,000 | — | — |
| 2008-06-09 | $14.72 | $15.37 | 190,900 | — | — |
| 2008-06-06 | $14.54 | $15.18 | 101,000 | — | — |
| 2008-06-05 | $14.88 | $15.54 | 116,700 | — | — |
| 2008-06-04 | $14.74 | $15.39 | 241,600 | — | — |
| 2008-06-03 | $14.56 | $15.20 | 211,900 | — | — |
| 2008-06-02 | $14.69 | $15.34 | 369,900 | — | — |
| 2008-05-30 | $14.47 | $15.11 | 346,100 | — | — |
| 2008-05-29 | $14.40 | $15.04 | 127,700 | — | — |
| 2008-05-28 | $13.93 | $14.54 | 75,700 | — | — |
| 2008-05-27 | $14.19 | $14.63 | 137,400 | — | — |
| 2008-05-23 | $14.06 | $14.49 | 111,400 | — | — |
| 2008-05-22 | $14.08 | $14.51 | 163,000 | — | — |
| 2008-05-21 | $13.92 | $14.35 | 194,000 | — | — |
| 2008-05-20 | $13.52 | $13.94 | 231,900 | — | — |
| 2008-05-19 | $13.83 | $14.26 | 158,400 | — | — |
| 2008-05-16 | $13.77 | $14.20 | 137,600 | — | — |
| 2008-05-15 | $14.00 | $14.43 | 253,400 | — | — |
| 2008-05-14 | $13.98 | $14.41 | 128,700 | — | — |
| 2008-05-13 | $14.11 | $14.55 | 122,600 | — | — |
| 2008-05-12 | $14.07 | $14.50 | 289,900 | — | — |
| 2008-05-09 | $14.05 | $14.48 | 91,000 | — | — |
| 2008-05-08 | $14.33 | $14.77 | 137,000 | — | — |
| 2008-05-07 | $14.51 | $14.96 | 111,800 | — | — |
| 2008-05-06 | $14.94 | $15.40 | 82,600 | — | — |
| 2008-05-05 | $14.83 | $15.29 | 110,000 | — | — |
| 2008-05-02 | $15.15 | $15.62 | 116,000 | — | — |
| 2008-05-01 | $15.26 | $15.73 | 220,100 | — | — |
| 2008-04-30 | $14.81 | $15.27 | 98,100 | — | — |
| 2008-04-29 | $14.80 | $15.26 | 356,100 | — | — |
| 2008-04-28 | $14.69 | $15.14 | 207,800 | — | — |
| 2008-04-25 | $14.25 | $14.69 | 126,600 | — | — |
| 2008-04-24 | $14.48 | $14.93 | 134,500 | — | — |
| 2008-04-23 | $13.97 | $14.40 | 532,400 | — | — |
| 2008-04-22 | $14.14 | $14.58 | 186,600 | — | — |
| 2008-04-21 | $14.53 | $14.98 | 373,800 | — | — |
| 2008-04-18 | $14.39 | $14.83 | 324,800 | — | — |
| 2008-04-17 | $13.80 | $14.23 | 385,500 | — | — |
| 2008-04-16 | $13.69 | $14.11 | 275,900 | — | — |
| 2008-04-15 | $13.20 | $13.61 | 223,500 | — | — |
| 2008-04-14 | $13.10 | $13.50 | 310,500 | — | — |
| 2008-04-11 | $12.99 | $13.39 | 362,800 | — | — |
| 2008-04-10 | $13.14 | $13.55 | 263,600 | — | — |
| 2008-04-09 | $12.90 | $13.30 | 230,800 | — | — |
| 2008-04-08 | $13.31 | $13.72 | 356,000 | — | — |
| 2008-04-07 | $13.30 | $13.71 | 134,500 | — | — |
| 2008-04-04 | $13.26 | $13.67 | 183,200 | — | — |
| 2008-04-03 | $12.74 | $13.13 | 641,600 | — | — |
| 2008-04-02 | $12.83 | $13.23 | 216,100 | — | — |
| 2008-04-01 | $12.91 | $13.31 | 773,100 | — | — |
| 2008-03-31 | $12.79 | $13.19 | 874,800 | — | — |
| 2008-03-28 | $12.89 | $13.29 | 1,008,600 | — | — |
| 2008-03-27 | $13.58 | $14.00 | 184,500 | — | — |
| 2008-03-26 | $13.92 | $14.35 | 142,200 | — | — |
| 2008-03-25 | $14.59 | $15.04 | 123,900 | — | — |
| 2008-03-24 | $14.62 | $15.07 | 155,700 | — | — |
| 2008-03-20 | $14.52 | $14.97 | 596,000 | — | — |
| 2008-03-19 | $15.07 | $15.54 | 135,600 | — | — |
| 2008-03-18 | $14.50 | $14.95 | 287,400 | — | — |
| 2008-03-17 | $14.28 | $14.72 | 144,900 | — | — |
| 2008-03-14 | $14.33 | $14.77 | 260,300 | — | — |
| 2008-03-13 | $14.74 | $15.20 | 770,400 | — | — |
| 2008-03-12 | $13.90 | $14.33 | 103,800 | — | — |
| 2008-03-11 | $13.89 | $14.32 | 122,400 | — | — |
| 2008-03-10 | $13.10 | $13.50 | 281,300 | — | — |
| 2008-03-07 | $13.17 | $13.58 | 278,000 | — | — |
| 2008-03-06 | $13.81 | $14.24 | 474,600 | — | — |
| 2008-03-05 | $14.12 | $14.56 | 203,500 | — | — |
| 2008-03-04 | $14.37 | $14.81 | 143,700 | — | — |
| 2008-03-03 | $14.48 | $14.74 | 151,700 | — | — |
| 2008-02-29 | $14.44 | $14.70 | 325,100 | — | — |
| 2008-02-28 | $14.80 | $15.07 | 432,200 | — | — |
| 2008-02-27 | $15.09 | $15.36 | 145,700 | — | — |
| 2008-02-26 | $15.36 | $15.64 | 198,200 | — | — |
| 2008-02-25 | $15.38 | $15.66 | 134,300 | — | — |
| 2008-02-22 | $15.40 | $15.68 | 83,200 | — | — |
| 2008-02-21 | $15.30 | $15.58 | 99,600 | — | — |
| 2008-02-20 | $15.65 | $15.93 | 100,900 | — | — |
| 2008-02-19 | $15.22 | $15.50 | 94,500 | — | — |
| 2008-02-15 | $15.29 | $15.57 | 118,500 | — | — |
| 2008-02-14 | $15.35 | $15.63 | 145,200 | — | — |
| 2008-02-13 | $15.44 | $15.72 | 168,200 | — | — |
| 2008-02-12 | $15.49 | $15.77 | 128,200 | — | — |
| 2008-02-11 | $14.74 | $15.01 | 131,200 | — | — |
| 2008-02-08 | $14.02 | $14.27 | 97,700 | — | — |
| 2008-02-07 | $14.15 | $14.41 | 143,500 | — | — |
| 2008-02-06 | $14.65 | $14.91 | 94,300 | — | — |
| 2008-02-05 | $15.16 | $15.43 | 187,400 | — | — |
| 2008-02-04 | $15.92 | $16.21 | 245,100 | — | — |
| 2008-02-01 | $15.79 | $16.08 | 282,500 | — | — |
| 2008-01-31 | $14.30 | $14.56 | 229,700 | — | — |
| 2008-01-30 | $14.16 | $14.42 | 141,400 | — | — |
| 2008-01-29 | $14.44 | $14.70 | 250,700 | — | — |
| 2008-01-28 | $14.19 | $14.45 | 299,200 | — | — |
| 2008-01-25 | $13.98 | $14.23 | 213,200 | — | — |
| 2008-01-24 | $14.28 | $14.54 | 165,100 | — | — |
| 2008-01-23 | $14.48 | $14.74 | 378,600 | — | — |
| 2008-01-22 | $14.09 | $14.34 | 174,900 | — | — |
| 2008-01-18 | $13.86 | $14.11 | 288,500 | — | — |
| 2008-01-17 | $14.14 | $14.40 | 139,900 | — | — |
| 2008-01-16 | $14.16 | $14.42 | 202,900 | — | — |
| 2008-01-15 | $14.06 | $14.31 | 364,600 | — | — |
| 2008-01-14 | $14.21 | $14.47 | 156,200 | — | — |
| 2008-01-11 | $13.65 | $13.90 | 370,400 | — | — |
| 2008-01-10 | $13.96 | $14.21 | 624,400 | — | — |
| 2008-01-09 | $12.70 | $12.93 | 618,100 | — | — |
| 2008-01-08 | $13.73 | $13.98 | 318,400 | — | — |
| 2008-01-07 | $15.22 | $15.50 | 190,900 | — | — |
| 2008-01-04 | $15.71 | $15.99 | 138,000 | — | — |
| 2008-01-03 | $16.58 | $16.88 | 152,700 | — | — |
| 2008-01-02 | $17.00 | $17.31 | 178,500 | — | — |