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
- 1994-04-04 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 | $8.18 | $12.78 | 5,700 | — | — |
| 2008-12-30 | $8.28 | $12.93 | 217,500 | — | — |
| 2008-12-29 | $7.89 | $12.32 | 1,600 | — | — |
| 2008-12-26 | $8.29 | $12.95 | 1,400 | — | — |
| 2008-12-24 | $8.20 | $12.81 | 100 | — | — |
| 2008-12-23 | $8.30 | $12.96 | 4,300 | — | — |
| 2008-12-22 | $8.27 | $12.92 | 11,900 | — | — |
| 2008-12-19 | $7.80 | $12.18 | 10,300 | — | — |
| 2008-12-18 | $7.87 | $12.29 | 15,900 | — | — |
| 2008-12-17 | $7.91 | $12.36 | 2,200 | — | — |
| 2008-12-16 | $8.00 | $12.50 | 5,000 | — | — |
| 2008-12-15 | $7.78 | $12.15 | 1,800 | — | — |
| 2008-12-12 | $7.86 | $12.28 | 3,100 | — | — |
| 2008-12-11 | $7.76 | $12.12 | 7,800 | — | — |
| 2008-12-10 | $7.75 | $12.11 | 21,500 | — | — |
| 2008-12-09 | $8.00 | $12.50 | 12,700 | — | — |
| 2008-12-08 | $7.75 | $12.11 | 14,300 | — | — |
| 2008-12-05 | $7.85 | $12.26 | 6,400 | — | — |
| 2008-12-04 | $7.75 | $12.11 | 17,000 | — | — |
| 2008-12-03 | $7.86 | $12.28 | 0 | — | — |
| 2008-12-02 | $7.86 | $12.28 | 2,200 | — | — |
| 2008-12-01 | $7.97 | $12.45 | 8,100 | — | — |
| 2008-11-28 | $8.38 | $13.09 | 200 | — | — |
| 2008-11-26 | $7.75 | $12.11 | 3,000 | — | — |
| 2008-11-25 | $7.80 | $12.18 | 3,500 | — | — |
| 2008-11-24 | $8.13 | $12.70 | 1,300 | — | — |
| 2008-11-21 | $7.94 | $12.40 | 6,600 | — | — |
| 2008-11-20 | $7.95 | $12.42 | 4,800 | — | — |
| 2008-11-19 | $8.15 | $12.73 | 8,800 | — | — |
| 2008-11-18 | $8.60 | $13.43 | 1,400 | — | — |
| 2008-11-17 | $9.02 | $14.09 | 6,200 | — | — |
| 2008-11-14 | $8.70 | $13.59 | 2,800 | — | — |
| 2008-11-13 | $9.00 | $14.06 | 1,500 | — | — |
| 2008-11-12 | $9.02 | $14.09 | 1,200 | — | — |
| 2008-11-11 | $9.00 | $14.06 | 7,500 | — | — |
| 2008-11-10 | $9.10 | $14.21 | 7,800 | — | — |
| 2008-11-07 | $9.15 | $14.29 | 8,200 | — | — |
| 2008-11-06 | $9.43 | $14.73 | 1,600 | — | — |
| 2008-11-05 | $9.84 | $15.37 | 6,100 | — | — |
| 2008-11-04 | $10.13 | $15.82 | 25,100 | — | — |
| 2008-11-03 | $10.19 | $15.92 | 54,100 | — | — |
| 2008-10-31 | $10.20 | $15.93 | 6,200 | — | — |
| 2008-10-30 | $8.24 | $12.87 | 2,800 | — | — |
| 2008-10-29 | $8.02 | $12.53 | 2,300 | — | — |
| 2008-10-28 | $7.77 | $12.14 | 5,400 | — | — |
| 2008-10-27 | $7.77 | $12.14 | 6,400 | — | — |
| 2008-10-24 | $7.47 | $11.67 | 10,400 | — | — |
| 2008-10-23 | $8.30 | $12.96 | 7,100 | — | — |
| 2008-10-22 | $8.64 | $13.50 | 1,500 | — | — |
| 2008-10-21 | $8.60 | $13.43 | 9,900 | — | — |
| 2008-10-20 | $8.60 | $13.43 | 4,100 | — | — |
| 2008-10-17 | $8.25 | $12.89 | 7,800 | — | — |
| 2008-10-16 | $8.55 | $13.36 | 12,300 | — | — |
| 2008-10-15 | $8.50 | $13.28 | 11,800 | — | — |
| 2008-10-14 | $8.81 | $13.76 | 4,700 | — | — |
| 2008-10-13 | $8.51 | $13.15 | 18,700 | — | — |
| 2008-10-10 | $7.85 | $12.13 | 30,600 | — | — |
| 2008-10-09 | $8.00 | $12.36 | 7,200 | — | — |
| 2008-10-08 | $8.39 | $12.97 | 18,200 | — | — |
| 2008-10-07 | $8.02 | $12.39 | 6,700 | — | — |
| 2008-10-06 | $8.65 | $13.37 | 41,300 | — | — |
| 2008-10-03 | $9.31 | $14.39 | 4,900 | — | — |
| 2008-10-02 | $9.50 | $14.68 | 7,500 | — | — |
| 2008-10-01 | $9.73 | $15.04 | 500 | — | — |
| 2008-09-30 | $10.14 | $15.67 | 7,700 | — | — |
| 2008-09-29 | $10.31 | $15.93 | 5,100 | — | — |
| 2008-09-26 | $9.97 | $15.41 | 15,600 | — | — |
| 2008-09-25 | $10.18 | $15.73 | 500 | — | — |
| 2008-09-24 | $10.29 | $15.90 | 700 | — | — |
| 2008-09-23 | $10.35 | $16.00 | 5,600 | — | — |
| 2008-09-22 | $10.30 | $15.92 | 5,100 | — | — |
| 2008-09-19 | $10.50 | $16.23 | 8,800 | — | — |
| 2008-09-18 | $10.50 | $16.23 | 15,900 | — | — |
| 2008-09-17 | $10.17 | $15.72 | 9,100 | — | — |
| 2008-09-16 | $10.50 | $16.23 | 14,200 | — | — |
| 2008-09-15 | $10.83 | $16.74 | 4,800 | — | — |
| 2008-09-12 | $10.89 | $16.83 | 5,000 | — | — |
| 2008-09-11 | $10.90 | $16.85 | 22,800 | — | — |
| 2008-09-10 | $10.80 | $16.69 | 4,500 | — | — |
| 2008-09-09 | $10.84 | $16.75 | 6,500 | — | — |
| 2008-09-08 | $10.80 | $16.69 | 16,300 | — | — |
| 2008-09-05 | $10.75 | $16.61 | 4,600 | — | — |
| 2008-09-04 | $10.64 | $16.44 | 8,900 | — | — |
| 2008-09-03 | $10.74 | $16.60 | 5,600 | — | — |
| 2008-09-02 | $10.65 | $16.46 | 15,800 | — | — |
| 2008-08-29 | $10.58 | $16.35 | 12,200 | — | — |
| 2008-08-28 | $10.65 | $16.46 | 7,300 | — | — |
| 2008-08-27 | $10.75 | $16.61 | 4,900 | — | — |
| 2008-08-26 | $10.75 | $16.61 | 8,400 | — | — |
| 2008-08-25 | $10.75 | $16.61 | 2,700 | — | — |
| 2008-08-22 | $10.76 | $16.63 | 2,600 | — | — |
| 2008-08-21 | $10.83 | $16.74 | 2,100 | — | — |
| 2008-08-20 | $11.00 | $17.00 | 11,100 | — | — |
| 2008-08-19 | $10.81 | $16.71 | 6,600 | — | — |
| 2008-08-18 | $10.88 | $16.81 | 7,100 | — | — |
| 2008-08-15 | $10.77 | $16.64 | 55,300 | — | — |
| 2008-08-14 | $10.96 | $16.94 | 6,500 | — | — |
| 2008-08-13 | $10.78 | $16.66 | 4,100 | — | — |
| 2008-08-12 | $10.96 | $16.94 | 5,700 | — | — |
| 2008-08-11 | $10.89 | $16.83 | 13,100 | — | — |
| 2008-08-08 | $10.90 | $16.85 | 7,200 | — | — |
| 2008-08-07 | $10.68 | $16.51 | 14,900 | — | — |
| 2008-08-06 | $10.62 | $16.41 | 21,000 | — | — |
| 2008-08-05 | $10.64 | $16.44 | 15,600 | — | — |
| 2008-08-04 | $10.64 | $16.44 | 9,600 | — | — |
| 2008-08-01 | $10.27 | $15.87 | 38,600 | — | — |
| 2008-07-31 | $9.61 | $14.85 | 31,200 | — | — |
| 2008-07-30 | $9.21 | $14.23 | 32,500 | — | — |
| 2008-07-29 | $9.08 | $14.03 | 1,500 | — | — |
| 2008-07-28 | $9.10 | $14.06 | 6,300 | — | — |
| 2008-07-25 | $9.06 | $14.00 | 13,700 | — | — |
| 2008-07-24 | $9.13 | $14.11 | 12,800 | — | — |
| 2008-07-23 | $8.99 | $13.89 | 1,400 | — | — |
| 2008-07-22 | $9.02 | $13.94 | 16,100 | — | — |
| 2008-07-21 | $8.90 | $13.75 | 8,300 | — | — |
| 2008-07-18 | $8.92 | $13.79 | 7,600 | — | — |
| 2008-07-17 | $9.05 | $13.99 | 15,500 | — | — |
| 2008-07-16 | $8.44 | $13.04 | 9,800 | — | — |
| 2008-07-15 | $8.80 | $13.60 | 21,800 | — | — |
| 2008-07-14 | $8.95 | $13.69 | 1,900 | — | — |
| 2008-07-11 | $9.30 | $14.23 | 12,600 | — | — |
| 2008-07-10 | $9.00 | $13.77 | 2,500 | — | — |
| 2008-07-09 | $9.00 | $13.77 | 15,800 | — | — |
| 2008-07-08 | $9.00 | $13.77 | 3,300 | — | — |
| 2008-07-07 | $8.85 | $13.54 | 10,600 | — | — |
| 2008-07-03 | $9.31 | $14.24 | 11,800 | — | — |
| 2008-07-02 | $9.45 | $14.46 | 154,200 | — | — |
| 2008-07-01 | $9.03 | $13.82 | 30,400 | — | — |
| 2008-06-30 | $8.75 | $13.39 | 60,300 | — | — |
| 2008-06-27 | $8.30 | $12.70 | 17,100 | — | — |
| 2008-06-26 | $8.95 | $13.69 | 28,500 | — | — |
| 2008-06-25 | $8.94 | $13.68 | 78,700 | — | — |
| 2008-06-24 | $9.25 | $14.15 | 8,400 | — | — |
| 2008-06-23 | $9.10 | $13.92 | 23,000 | — | — |
| 2008-06-20 | $9.36 | $14.32 | 4,400 | — | — |
| 2008-06-19 | $9.25 | $14.15 | 8,600 | — | — |
| 2008-06-18 | $9.24 | $14.14 | 6,800 | — | — |
| 2008-06-17 | $9.32 | $14.26 | 7,500 | — | — |
| 2008-06-16 | $9.42 | $14.41 | 9,400 | — | — |
| 2008-06-13 | $9.40 | $14.38 | 5,800 | — | — |
| 2008-06-12 | $9.70 | $14.84 | 5,300 | — | — |
| 2008-06-11 | $9.70 | $14.84 | 7,100 | — | — |
| 2008-06-10 | $9.70 | $14.84 | 5,900 | — | — |
| 2008-06-09 | $9.69 | $14.83 | 9,600 | — | — |
| 2008-06-06 | $9.58 | $14.66 | 1,900 | — | — |
| 2008-06-05 | $9.57 | $14.64 | 3,900 | — | — |
| 2008-06-04 | $9.30 | $14.23 | 19,900 | — | — |
| 2008-06-03 | $9.24 | $14.14 | 22,600 | — | — |
| 2008-06-02 | $9.70 | $14.84 | 8,200 | — | — |
| 2008-05-30 | $9.67 | $14.79 | 107,200 | — | — |
| 2008-05-29 | $9.71 | $14.86 | 19,100 | — | — |
| 2008-05-28 | $9.32 | $14.26 | 6,700 | — | — |
| 2008-05-27 | $9.50 | $14.53 | 8,400 | — | — |
| 2008-05-23 | $9.21 | $14.09 | 39,400 | — | — |
| 2008-05-22 | $9.51 | $14.55 | 3,000 | — | — |
| 2008-05-21 | $9.53 | $14.58 | 14,000 | — | — |
| 2008-05-20 | $9.74 | $14.90 | 5,600 | — | — |
| 2008-05-19 | $9.65 | $14.76 | 7,400 | — | — |
| 2008-05-16 | $9.80 | $14.99 | 3,200 | — | — |
| 2008-05-15 | $9.68 | $14.81 | 6,400 | — | — |
| 2008-05-14 | $9.75 | $14.92 | 7,300 | — | — |
| 2008-05-13 | $9.66 | $14.78 | 2,700 | — | — |
| 2008-05-12 | $9.80 | $14.99 | 19,200 | — | — |
| 2008-05-09 | $9.80 | $14.99 | 6,400 | — | — |
| 2008-05-08 | $9.85 | $15.07 | 7,700 | — | — |
| 2008-05-07 | $9.85 | $15.07 | 5,700 | — | — |
| 2008-05-06 | $10.11 | $15.47 | 2,300 | — | — |
| 2008-05-05 | $10.14 | $15.51 | 15,800 | — | — |
| 2008-05-02 | $10.20 | $15.61 | 7,900 | — | — |
| 2008-05-01 | $10.30 | $15.76 | 47,500 | — | — |
| 2008-04-30 | $9.74 | $14.90 | 14,600 | — | — |
| 2008-04-29 | $9.76 | $14.93 | 25,000 | — | — |
| 2008-04-28 | $9.95 | $15.22 | 28,400 | — | — |
| 2008-04-25 | $10.01 | $15.31 | 1,500 | — | — |
| 2008-04-24 | $9.88 | $15.12 | 6,900 | — | — |
| 2008-04-23 | $9.74 | $14.90 | 7,200 | — | — |
| 2008-04-22 | $9.75 | $14.92 | 7,600 | — | — |
| 2008-04-21 | $9.90 | $15.15 | 7,500 | — | — |
| 2008-04-18 | $10.03 | $15.35 | 11,500 | — | — |
| 2008-04-17 | $9.89 | $15.13 | 14,200 | — | — |
| 2008-04-16 | $9.81 | $15.01 | 19,300 | — | — |
| 2008-04-15 | $10.20 | $15.61 | 12,600 | — | — |
| 2008-04-14 | $9.91 | $15.02 | 11,500 | — | — |
| 2008-04-11 | $10.05 | $15.24 | 1,500 | — | — |
| 2008-04-10 | $10.21 | $15.48 | 12,100 | — | — |
| 2008-04-09 | $10.34 | $15.68 | 7,700 | — | — |
| 2008-04-08 | $10.37 | $15.72 | 8,200 | — | — |
| 2008-04-07 | $10.27 | $15.57 | 7,300 | — | — |
| 2008-04-04 | $10.27 | $15.57 | 2,300 | — | — |
| 2008-04-03 | $10.05 | $15.24 | 10,500 | — | — |
| 2008-04-02 | $10.00 | $15.16 | 14,900 | — | — |
| 2008-04-01 | $10.43 | $15.81 | 69,100 | — | — |
| 2008-03-31 | $10.62 | $16.10 | 12,900 | — | — |
| 2008-03-28 | $10.71 | $16.24 | 9,400 | — | — |
| 2008-03-27 | $10.90 | $16.52 | 13,500 | — | — |
| 2008-03-26 | $10.95 | $16.60 | 10,300 | — | — |
| 2008-03-25 | $10.96 | $16.62 | 7,100 | — | — |
| 2008-03-24 | $11.02 | $16.71 | 8,500 | — | — |
| 2008-03-20 | $11.35 | $17.21 | 2,200 | — | — |
| 2008-03-19 | $10.84 | $16.43 | 10,400 | — | — |
| 2008-03-18 | $11.00 | $16.68 | 16,600 | — | — |
| 2008-03-17 | $10.85 | $16.45 | 5,900 | — | — |
| 2008-03-14 | $10.87 | $16.48 | 13,700 | — | — |
| 2008-03-13 | $10.82 | $16.40 | 6,400 | — | — |
| 2008-03-12 | $11.06 | $16.77 | 1,700 | — | — |
| 2008-03-11 | $11.20 | $16.98 | 13,300 | — | — |
| 2008-03-10 | $10.82 | $16.40 | 2,100 | — | — |
| 2008-03-07 | $10.79 | $16.36 | 10,700 | — | — |
| 2008-03-06 | $10.87 | $16.48 | 4,500 | — | — |
| 2008-03-05 | $10.94 | $16.59 | 6,200 | — | — |
| 2008-03-04 | $11.04 | $16.74 | 5,400 | — | — |
| 2008-03-03 | $11.18 | $16.95 | 6,900 | — | — |
| 2008-02-29 | $11.15 | $16.90 | 2,300 | — | — |
| 2008-02-28 | $10.96 | $16.62 | 4,000 | — | — |
| 2008-02-27 | $10.83 | $16.42 | 6,600 | — | — |
| 2008-02-26 | $10.91 | $16.54 | 4,700 | — | — |
| 2008-02-25 | $11.20 | $16.98 | 35,400 | — | — |
| 2008-02-22 | $11.30 | $17.13 | 4,800 | — | — |
| 2008-02-21 | $11.22 | $17.01 | 4,400 | — | — |
| 2008-02-20 | $11.34 | $17.19 | 4,000 | — | — |
| 2008-02-19 | $11.40 | $17.28 | 9,900 | — | — |
| 2008-02-15 | $11.25 | $17.06 | 8,000 | — | — |
| 2008-02-14 | $11.03 | $16.72 | 2,700 | — | — |
| 2008-02-13 | $11.10 | $16.83 | 7,800 | — | — |
| 2008-02-12 | $11.24 | $17.04 | 1,400 | — | — |
| 2008-02-11 | $11.27 | $17.09 | 3,000 | — | — |
| 2008-02-08 | $11.20 | $16.98 | 1,600 | — | — |
| 2008-02-07 | $11.04 | $16.74 | 3,300 | — | — |
| 2008-02-06 | $11.01 | $16.69 | 6,100 | — | — |
| 2008-02-05 | $11.04 | $16.74 | 29,200 | — | — |
| 2008-02-04 | $11.13 | $16.87 | 4,900 | — | — |
| 2008-02-01 | $11.19 | $16.96 | 8,800 | — | — |
| 2008-01-31 | $10.85 | $16.45 | 10,200 | — | — |
| 2008-01-30 | $10.28 | $15.58 | 8,400 | — | — |
| 2008-01-29 | $10.30 | $15.62 | 4,000 | — | — |
| 2008-01-28 | $10.41 | $15.78 | 7,600 | — | — |
| 2008-01-25 | $10.30 | $15.62 | 6,500 | — | — |
| 2008-01-24 | $10.53 | $15.96 | 41,200 | — | — |
| 2008-01-23 | $10.26 | $15.55 | 25,000 | — | — |
| 2008-01-22 | $9.95 | $15.08 | 14,400 | — | — |
| 2008-01-18 | $10.30 | $15.62 | 12,000 | — | — |
| 2008-01-17 | $10.89 | $16.51 | 8,800 | — | — |
| 2008-01-16 | $10.79 | $16.36 | 35,200 | — | — |
| 2008-01-15 | $10.50 | $15.78 | 9,900 | — | — |
| 2008-01-14 | $10.72 | $16.11 | 31,700 | — | — |
| 2008-01-11 | $10.26 | $15.42 | 38,800 | — | — |
| 2008-01-10 | $10.71 | $16.10 | 30,000 | — | — |
| 2008-01-09 | $10.81 | $16.25 | 16,200 | — | — |
| 2008-01-08 | $10.91 | $16.40 | 14,200 | — | — |
| 2008-01-07 | $10.91 | $16.40 | 9,400 | — | — |
| 2008-01-04 | $10.83 | $16.28 | 15,900 | — | — |
| 2008-01-03 | $11.01 | $16.55 | 11,200 | — | — |
| 2008-01-02 | $11.03 | $16.58 | 18,700 | — | — |