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
- 1989-10-06 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 | $8.11 | $8.11 | 130,400 | — | — |
| 2008-12-30 | $8.00 | $8.00 | 102,000 | — | — |
| 2008-12-29 | $7.58 | $7.58 | 77,600 | — | — |
| 2008-12-26 | $7.58 | $7.58 | 48,200 | — | — |
| 2008-12-24 | $7.55 | $7.55 | 61,200 | — | — |
| 2008-12-23 | $7.79 | $7.79 | 76,300 | — | — |
| 2008-12-22 | $7.86 | $7.86 | 111,000 | — | — |
| 2008-12-19 | $7.96 | $7.96 | 261,200 | — | — |
| 2008-12-18 | $7.39 | $7.39 | 129,000 | — | — |
| 2008-12-17 | $7.78 | $7.78 | 175,600 | — | — |
| 2008-12-16 | $8.06 | $8.06 | 156,800 | — | — |
| 2008-12-15 | $7.30 | $7.30 | 126,300 | — | — |
| 2008-12-12 | $7.55 | $7.55 | 217,800 | — | — |
| 2008-12-11 | $7.48 | $7.48 | 209,300 | — | — |
| 2008-12-10 | $8.78 | $8.78 | 96,600 | — | — |
| 2008-12-09 | $8.62 | $8.62 | 192,500 | — | — |
| 2008-12-08 | $8.61 | $8.61 | 185,600 | — | — |
| 2008-12-05 | $8.60 | $8.60 | 206,700 | — | — |
| 2008-12-04 | $8.28 | $8.28 | 183,800 | — | — |
| 2008-12-03 | $8.71 | $8.71 | 144,400 | — | — |
| 2008-12-02 | $8.83 | $8.83 | 117,000 | — | — |
| 2008-12-01 | $8.43 | $8.43 | 208,400 | — | — |
| 2008-11-28 | $9.22 | $9.22 | 48,500 | — | — |
| 2008-11-26 | $9.28 | $9.28 | 194,500 | — | — |
| 2008-11-25 | $8.49 | $8.49 | 166,100 | — | — |
| 2008-11-24 | $8.67 | $8.67 | 264,400 | — | — |
| 2008-11-21 | $8.71 | $8.71 | 312,500 | — | — |
| 2008-11-20 | $7.91 | $7.91 | 229,300 | — | — |
| 2008-11-19 | $8.81 | $8.81 | 155,300 | — | — |
| 2008-11-18 | $10.00 | $10.00 | 300,300 | — | — |
| 2008-11-17 | $9.92 | $9.92 | 93,500 | — | — |
| 2008-11-14 | $10.36 | $10.36 | 282,000 | — | — |
| 2008-11-13 | $10.53 | $10.53 | 249,800 | — | — |
| 2008-11-12 | $9.44 | $9.44 | 187,400 | — | — |
| 2008-11-11 | $10.29 | $10.29 | 119,100 | — | — |
| 2008-11-10 | $10.38 | $10.38 | 107,800 | — | — |
| 2008-11-07 | $10.57 | $10.57 | 164,900 | — | — |
| 2008-11-06 | $10.36 | $10.36 | 290,400 | — | — |
| 2008-11-05 | $10.10 | $10.10 | 232,700 | — | — |
| 2008-11-04 | $10.67 | $10.67 | 211,900 | — | — |
| 2008-11-03 | $9.98 | $9.98 | 330,800 | — | — |
| 2008-10-31 | $10.24 | $10.24 | 483,200 | — | — |
| 2008-10-30 | $8.22 | $8.22 | 366,400 | — | — |
| 2008-10-29 | $7.13 | $7.13 | 177,400 | — | — |
| 2008-10-28 | $7.49 | $7.49 | 308,300 | — | — |
| 2008-10-27 | $7.31 | $7.31 | 152,000 | — | — |
| 2008-10-24 | $7.59 | $7.59 | 155,100 | — | — |
| 2008-10-23 | $8.07 | $8.07 | 199,500 | — | — |
| 2008-10-22 | $8.25 | $8.25 | 93,700 | — | — |
| 2008-10-21 | $8.64 | $8.64 | 99,800 | — | — |
| 2008-10-20 | $8.80 | $8.80 | 117,800 | — | — |
| 2008-10-17 | $8.50 | $8.50 | 292,300 | — | — |
| 2008-10-16 | $8.89 | $8.89 | 199,500 | — | — |
| 2008-10-15 | $7.82 | $7.82 | 233,900 | — | — |
| 2008-10-14 | $8.55 | $8.55 | 253,500 | — | — |
| 2008-10-13 | $9.15 | $9.15 | 271,100 | — | — |
| 2008-10-10 | $7.92 | $7.92 | 308,800 | — | — |
| 2008-10-09 | $7.85 | $7.85 | 297,100 | — | — |
| 2008-10-08 | $8.41 | $8.41 | 271,800 | — | — |
| 2008-10-07 | $8.29 | $8.29 | 192,100 | — | — |
| 2008-10-06 | $9.25 | $9.25 | 143,300 | — | — |
| 2008-10-03 | $9.11 | $9.11 | 129,300 | — | — |
| 2008-10-02 | $9.58 | $9.58 | 155,400 | — | — |
| 2008-10-01 | $10.24 | $10.24 | 407,300 | — | — |
| 2008-09-30 | $10.20 | $10.20 | 217,000 | — | — |
| 2008-09-29 | $10.02 | $10.02 | 237,400 | — | — |
| 2008-09-26 | $10.88 | $10.88 | 125,800 | — | — |
| 2008-09-25 | $10.52 | $10.52 | 212,100 | — | — |
| 2008-09-24 | $10.12 | $10.12 | 269,600 | — | — |
| 2008-09-23 | $11.00 | $11.00 | 191,700 | — | — |
| 2008-09-22 | $10.87 | $10.87 | 542,100 | — | — |
| 2008-09-19 | $11.96 | $11.96 | 569,000 | — | — |
| 2008-09-18 | $12.69 | $12.69 | 363,700 | — | — |
| 2008-09-17 | $10.63 | $10.63 | 238,100 | — | — |
| 2008-09-16 | $11.85 | $11.85 | 151,400 | — | — |
| 2008-09-15 | $11.38 | $11.38 | 83,800 | — | — |
| 2008-09-12 | $11.81 | $11.81 | 265,000 | — | — |
| 2008-09-11 | $11.79 | $11.79 | 205,300 | — | — |
| 2008-09-10 | $11.82 | $11.82 | 193,400 | — | — |
| 2008-09-09 | $11.44 | $11.44 | 148,100 | — | — |
| 2008-09-08 | $11.87 | $11.87 | 170,600 | — | — |
| 2008-09-05 | $11.44 | $11.44 | 137,600 | — | — |
| 2008-09-04 | $11.66 | $11.66 | 166,000 | — | — |
| 2008-09-03 | $11.93 | $11.93 | 158,600 | — | — |
| 2008-09-02 | $11.83 | $11.83 | 187,400 | — | — |
| 2008-08-29 | $11.81 | $11.81 | 176,000 | — | — |
| 2008-08-28 | $11.89 | $11.89 | 118,200 | — | — |
| 2008-08-27 | $11.54 | $11.54 | 154,000 | — | — |
| 2008-08-26 | $11.45 | $11.45 | 240,000 | — | — |
| 2008-08-25 | $10.90 | $10.90 | 155,300 | — | — |
| 2008-08-22 | $11.38 | $11.38 | 142,300 | — | — |
| 2008-08-21 | $10.94 | $10.94 | 138,200 | — | — |
| 2008-08-20 | $10.66 | $10.66 | 189,100 | — | — |
| 2008-08-19 | $10.52 | $10.52 | 220,400 | — | — |
| 2008-08-18 | $10.61 | $10.61 | 129,400 | — | — |
| 2008-08-15 | $11.03 | $11.03 | 162,100 | — | — |
| 2008-08-14 | $11.03 | $11.03 | 79,700 | — | — |
| 2008-08-13 | $11.17 | $11.17 | 83,400 | — | — |
| 2008-08-12 | $11.05 | $11.05 | 128,000 | — | — |
| 2008-08-11 | $11.42 | $11.42 | 169,900 | — | — |
| 2008-08-08 | $11.03 | $11.03 | 138,500 | — | — |
| 2008-08-07 | $10.51 | $10.51 | 143,100 | — | — |
| 2008-08-06 | $10.92 | $10.92 | 120,300 | — | — |
| 2008-08-05 | $10.60 | $10.60 | 130,500 | — | — |
| 2008-08-04 | $10.50 | $10.50 | 214,200 | — | — |
| 2008-08-01 | $10.38 | $10.38 | 131,300 | — | — |
| 2008-07-31 | $10.12 | $10.12 | 170,500 | — | — |
| 2008-07-30 | $10.37 | $10.37 | 138,600 | — | — |
| 2008-07-29 | $10.26 | $10.26 | 278,800 | — | — |
| 2008-07-28 | $9.91 | $9.91 | 423,600 | — | — |
| 2008-07-25 | $9.81 | $9.81 | 182,600 | — | — |
| 2008-07-24 | $10.06 | $10.06 | 732,100 | — | — |
| 2008-07-23 | $8.62 | $8.62 | 302,900 | — | — |
| 2008-07-22 | $8.30 | $8.30 | 179,600 | — | — |
| 2008-07-21 | $8.23 | $8.23 | 155,300 | — | — |
| 2008-07-18 | $8.24 | $8.24 | 88,300 | — | — |
| 2008-07-17 | $8.55 | $8.55 | 85,600 | — | — |
| 2008-07-16 | $8.41 | $8.41 | 151,600 | — | — |
| 2008-07-15 | $8.06 | $8.06 | 218,600 | — | — |
| 2008-07-14 | $8.61 | $8.61 | 142,600 | — | — |
| 2008-07-11 | $8.60 | $8.60 | 217,400 | — | — |
| 2008-07-10 | $8.22 | $8.22 | 129,400 | — | — |
| 2008-07-09 | $7.76 | $7.76 | 123,400 | — | — |
| 2008-07-08 | $8.04 | $8.04 | 194,900 | — | — |
| 2008-07-07 | $7.72 | $7.72 | 172,700 | — | — |
| 2008-07-03 | $7.90 | $7.90 | 57,000 | — | — |
| 2008-07-02 | $7.99 | $7.99 | 179,400 | — | — |
| 2008-07-01 | $8.12 | $8.12 | 137,100 | — | — |
| 2008-06-30 | $7.85 | $7.85 | 204,700 | — | — |
| 2008-06-27 | $7.93 | $7.93 | 279,600 | — | — |
| 2008-06-26 | $8.10 | $8.10 | 128,000 | — | — |
| 2008-06-25 | $8.41 | $8.41 | 192,000 | — | — |
| 2008-06-24 | $8.08 | $8.08 | 100,500 | — | — |
| 2008-06-23 | $8.29 | $8.29 | 67,800 | — | — |
| 2008-06-20 | $8.49 | $8.49 | 715,700 | — | — |
| 2008-06-19 | $8.71 | $8.71 | 70,400 | — | — |
| 2008-06-18 | $8.60 | $8.60 | 86,600 | — | — |
| 2008-06-17 | $8.57 | $8.57 | 87,300 | — | — |
| 2008-06-16 | $8.75 | $8.75 | 68,000 | — | — |
| 2008-06-13 | $8.75 | $8.75 | 95,400 | — | — |
| 2008-06-12 | $8.69 | $8.69 | 92,500 | — | — |
| 2008-06-11 | $8.35 | $8.35 | 97,300 | — | — |
| 2008-06-10 | $8.49 | $8.49 | 99,900 | — | — |
| 2008-06-09 | $8.67 | $8.67 | 129,900 | — | — |
| 2008-06-06 | $8.64 | $8.64 | 114,200 | — | — |
| 2008-06-05 | $9.03 | $9.03 | 172,600 | — | — |
| 2008-06-04 | $8.95 | $8.95 | 120,200 | — | — |
| 2008-06-03 | $8.68 | $8.68 | 138,400 | — | — |
| 2008-06-02 | $8.79 | $8.79 | 195,600 | — | — |
| 2008-05-30 | $9.02 | $9.02 | 218,100 | — | — |
| 2008-05-29 | $8.84 | $8.84 | 129,600 | — | — |
| 2008-05-28 | $8.87 | $8.87 | 125,500 | — | — |
| 2008-05-27 | $8.86 | $8.86 | 160,500 | — | — |
| 2008-05-23 | $8.57 | $8.57 | 144,300 | — | — |
| 2008-05-22 | $8.58 | $8.58 | 137,000 | — | — |
| 2008-05-21 | $8.42 | $8.42 | 98,700 | — | — |
| 2008-05-20 | $8.80 | $8.80 | 113,000 | — | — |
| 2008-05-19 | $8.86 | $8.86 | 152,500 | — | — |
| 2008-05-16 | $8.82 | $8.82 | 119,100 | — | — |
| 2008-05-15 | $8.78 | $8.78 | 233,600 | — | — |
| 2008-05-14 | $8.76 | $8.76 | 110,300 | — | — |
| 2008-05-13 | $8.79 | $8.79 | 152,500 | — | — |
| 2008-05-12 | $8.77 | $8.77 | 265,000 | — | — |
| 2008-05-09 | $8.33 | $8.33 | 101,800 | — | — |
| 2008-05-08 | $8.51 | $8.51 | 139,600 | — | — |
| 2008-05-07 | $8.56 | $8.56 | 603,100 | — | — |
| 2008-05-06 | $8.43 | $8.43 | 638,600 | — | — |
| 2008-05-05 | $8.30 | $8.30 | 307,300 | — | — |
| 2008-05-02 | $7.82 | $7.82 | 514,700 | — | — |
| 2008-05-01 | $8.11 | $8.11 | 302,900 | — | — |
| 2008-04-30 | $8.24 | $8.24 | 350,700 | — | — |
| 2008-04-29 | $8.38 | $8.38 | 1,800,000 | — | — |
| 2008-04-28 | $10.25 | $10.25 | 354,800 | — | — |
| 2008-04-25 | $10.74 | $10.74 | 159,100 | — | — |
| 2008-04-24 | $11.11 | $11.11 | 145,300 | — | — |
| 2008-04-23 | $11.35 | $11.35 | 93,200 | — | — |
| 2008-04-22 | $11.30 | $11.30 | 90,100 | — | — |
| 2008-04-21 | $11.72 | $11.72 | 45,600 | — | — |
| 2008-04-18 | $11.79 | $11.79 | 85,100 | — | — |
| 2008-04-17 | $11.36 | $11.36 | 68,900 | — | — |
| 2008-04-16 | $11.58 | $11.58 | 91,300 | — | — |
| 2008-04-15 | $11.10 | $11.10 | 231,800 | — | — |
| 2008-04-14 | $11.02 | $11.02 | 126,400 | — | — |
| 2008-04-11 | $11.16 | $11.16 | 60,100 | — | — |
| 2008-04-10 | $11.61 | $11.61 | 97,800 | — | — |
| 2008-04-09 | $11.30 | $11.30 | 132,000 | — | — |
| 2008-04-08 | $11.88 | $11.88 | 127,400 | — | — |
| 2008-04-07 | $12.49 | $12.49 | 120,300 | — | — |
| 2008-04-04 | $12.55 | $12.55 | 156,700 | — | — |
| 2008-04-03 | $12.57 | $12.57 | 149,500 | — | — |
| 2008-04-02 | $12.63 | $12.63 | 173,000 | — | — |
| 2008-04-01 | $12.22 | $12.22 | 110,700 | — | — |
| 2008-03-31 | $11.54 | $11.54 | 65,600 | — | — |
| 2008-03-28 | $11.52 | $11.52 | 70,800 | — | — |
| 2008-03-27 | $11.68 | $11.68 | 81,000 | — | — |
| 2008-03-26 | $11.75 | $11.75 | 80,300 | — | — |
| 2008-03-25 | $11.82 | $11.82 | 143,900 | — | — |
| 2008-03-24 | $11.90 | $11.90 | 173,000 | — | — |
| 2008-03-20 | $11.66 | $11.66 | 439,700 | — | — |
| 2008-03-19 | $11.38 | $11.38 | 239,400 | — | — |
| 2008-03-18 | $13.01 | $13.01 | 285,200 | — | — |
| 2008-03-17 | $10.75 | $10.75 | 124,200 | — | — |
| 2008-03-14 | $10.68 | $10.68 | 134,900 | — | — |
| 2008-03-13 | $11.03 | $11.03 | 107,100 | — | — |
| 2008-03-12 | $10.97 | $10.97 | 142,800 | — | — |
| 2008-03-11 | $10.82 | $10.82 | 111,800 | — | — |
| 2008-03-10 | $10.25 | $10.25 | 94,400 | — | — |
| 2008-03-07 | $10.25 | $10.25 | 83,900 | — | — |
| 2008-03-06 | $10.39 | $10.39 | 103,600 | — | — |
| 2008-03-05 | $10.71 | $10.71 | 103,600 | — | — |
| 2008-03-04 | $10.57 | $10.57 | 96,100 | — | — |
| 2008-03-03 | $10.51 | $10.51 | 143,000 | — | — |
| 2008-02-29 | $10.53 | $10.53 | 117,500 | — | — |
| 2008-02-28 | $10.67 | $10.67 | 145,600 | — | — |
| 2008-02-27 | $10.68 | $10.68 | 124,800 | — | — |
| 2008-02-26 | $10.88 | $10.88 | 142,100 | — | — |
| 2008-02-25 | $10.98 | $10.98 | 124,600 | — | — |
| 2008-02-22 | $10.81 | $10.81 | 134,200 | — | — |
| 2008-02-21 | $11.01 | $11.01 | 100,600 | — | — |
| 2008-02-20 | $11.23 | $11.23 | 115,800 | — | — |
| 2008-02-19 | $11.09 | $11.09 | 112,700 | — | — |
| 2008-02-15 | $11.09 | $11.09 | 108,400 | — | — |
| 2008-02-14 | $11.40 | $11.40 | 101,700 | — | — |
| 2008-02-13 | $12.17 | $12.17 | 122,700 | — | — |
| 2008-02-12 | $11.70 | $11.70 | 206,000 | — | — |
| 2008-02-11 | $11.46 | $11.46 | 105,400 | — | — |
| 2008-02-08 | $11.60 | $11.60 | 69,500 | — | — |
| 2008-02-07 | $11.67 | $11.67 | 49,300 | — | — |
| 2008-02-06 | $11.50 | $11.50 | 86,000 | — | — |
| 2008-02-05 | $11.47 | $11.47 | 99,000 | — | — |
| 2008-02-04 | $11.72 | $11.72 | 126,500 | — | — |
| 2008-02-01 | $11.97 | $11.97 | 138,000 | — | — |
| 2008-01-31 | $11.71 | $11.71 | 290,200 | — | — |
| 2008-01-30 | $11.71 | $11.71 | 123,100 | — | — |
| 2008-01-29 | $11.79 | $11.79 | 156,100 | — | — |
| 2008-01-28 | $12.05 | $12.05 | 146,900 | — | — |
| 2008-01-25 | $12.06 | $12.06 | 163,200 | — | — |
| 2008-01-24 | $11.61 | $11.61 | 985,100 | — | — |
| 2008-01-23 | $13.51 | $13.51 | 224,200 | — | — |
| 2008-01-22 | $13.49 | $13.49 | 191,200 | — | — |
| 2008-01-18 | $13.07 | $13.07 | 230,900 | — | — |
| 2008-01-17 | $13.04 | $13.04 | 94,000 | — | — |
| 2008-01-16 | $13.33 | $13.33 | 139,000 | — | — |
| 2008-01-15 | $13.19 | $13.19 | 115,500 | — | — |
| 2008-01-14 | $13.51 | $13.51 | 200,300 | — | — |
| 2008-01-11 | $12.88 | $12.88 | 129,400 | — | — |
| 2008-01-10 | $14.01 | $14.01 | 132,500 | — | — |
| 2008-01-09 | $14.04 | $14.04 | 179,600 | — | — |
| 2008-01-08 | $13.38 | $13.38 | 234,400 | — | — |
| 2008-01-07 | $13.63 | $13.63 | 176,800 | — | — |
| 2008-01-04 | $13.17 | $13.17 | 181,400 | — | — |
| 2008-01-03 | $14.24 | $14.24 | 150,000 | — | — |
| 2008-01-02 | $14.01 | $14.01 | 133,800 | — | — |