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
- 1999-07-09 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 | $7.20 | $7.20 | 130,300 | — | — |
| 2008-12-30 | $6.83 | $6.83 | 34,100 | — | — |
| 2008-12-29 | $6.41 | $6.41 | 35,300 | — | — |
| 2008-12-26 | $6.69 | $6.69 | 13,800 | — | — |
| 2008-12-24 | $6.81 | $6.81 | 16,600 | — | — |
| 2008-12-23 | $6.75 | $6.75 | 59,700 | — | — |
| 2008-12-22 | $6.85 | $6.85 | 74,700 | — | — |
| 2008-12-19 | $6.90 | $6.90 | 336,000 | — | — |
| 2008-12-18 | $7.03 | $7.03 | 198,500 | — | — |
| 2008-12-17 | $7.11 | $7.11 | 88,200 | — | — |
| 2008-12-16 | $7.22 | $7.22 | 99,500 | — | — |
| 2008-12-15 | $6.62 | $6.62 | 67,200 | — | — |
| 2008-12-12 | $7.55 | $7.55 | 94,400 | — | — |
| 2008-12-11 | $6.96 | $6.96 | 273,600 | — | — |
| 2008-12-10 | $7.55 | $7.55 | 154,000 | — | — |
| 2008-12-09 | $7.70 | $7.70 | 214,800 | — | — |
| 2008-12-08 | $8.34 | $8.34 | 122,100 | — | — |
| 2008-12-05 | $8.34 | $8.34 | 148,100 | — | — |
| 2008-12-04 | $7.78 | $7.78 | 132,500 | — | — |
| 2008-12-03 | $8.01 | $8.01 | 74,000 | — | — |
| 2008-12-02 | $7.71 | $7.71 | 107,900 | — | — |
| 2008-12-01 | $7.13 | $7.13 | 139,400 | — | — |
| 2008-11-28 | $8.36 | $8.36 | 41,100 | — | — |
| 2008-11-26 | $8.52 | $8.52 | 124,000 | — | — |
| 2008-11-25 | $7.62 | $7.62 | 81,200 | — | — |
| 2008-11-24 | $8.15 | $8.15 | 211,900 | — | — |
| 2008-11-21 | $7.11 | $7.11 | 141,500 | — | — |
| 2008-11-20 | $6.84 | $6.84 | 245,500 | — | — |
| 2008-11-19 | $7.26 | $7.26 | 88,100 | — | — |
| 2008-11-18 | $7.48 | $7.48 | 93,100 | — | — |
| 2008-11-17 | $7.53 | $7.53 | 184,300 | — | — |
| 2008-11-14 | $7.75 | $7.75 | 94,100 | — | — |
| 2008-11-13 | $8.82 | $8.82 | 134,100 | — | — |
| 2008-11-12 | $7.30 | $7.30 | 103,900 | — | — |
| 2008-11-11 | $8.00 | $8.00 | 125,300 | — | — |
| 2008-11-10 | $8.47 | $8.47 | 121,700 | — | — |
| 2008-11-07 | $8.58 | $8.58 | 87,700 | — | — |
| 2008-11-06 | $8.40 | $8.40 | 149,500 | — | — |
| 2008-11-05 | $8.52 | $8.52 | 115,800 | — | — |
| 2008-11-04 | $8.75 | $8.75 | 98,500 | — | — |
| 2008-11-03 | $9.16 | $9.16 | 99,200 | — | — |
| 2008-10-31 | $9.36 | $9.36 | 159,500 | — | — |
| 2008-10-30 | $9.06 | $9.06 | 281,900 | — | — |
| 2008-10-29 | $8.51 | $8.51 | 443,500 | — | — |
| 2008-10-28 | $8.74 | $8.74 | 105,600 | — | — |
| 2008-10-27 | $8.73 | $8.73 | 142,900 | — | — |
| 2008-10-24 | $9.02 | $9.02 | 134,400 | — | — |
| 2008-10-23 | $9.79 | $9.79 | 197,700 | — | — |
| 2008-10-22 | $9.78 | $9.78 | 121,100 | — | — |
| 2008-10-21 | $10.88 | $10.88 | 39,100 | — | — |
| 2008-10-20 | $10.81 | $10.81 | 67,900 | — | — |
| 2008-10-17 | $10.80 | $10.80 | 165,100 | — | — |
| 2008-10-16 | $10.36 | $10.36 | 100,400 | — | — |
| 2008-10-15 | $9.14 | $9.14 | 103,000 | — | — |
| 2008-10-14 | $9.98 | $9.98 | 122,900 | — | — |
| 2008-10-13 | $9.45 | $9.45 | 215,400 | — | — |
| 2008-10-10 | $8.73 | $8.73 | 192,700 | — | — |
| 2008-10-09 | $9.18 | $9.18 | 165,800 | — | — |
| 2008-10-08 | $9.82 | $9.82 | 196,100 | — | — |
| 2008-10-07 | $10.80 | $10.80 | 146,900 | — | — |
| 2008-10-06 | $11.35 | $11.35 | 191,800 | — | — |
| 2008-10-03 | $11.74 | $11.74 | 103,100 | — | — |
| 2008-10-02 | $12.62 | $12.62 | 84,200 | — | — |
| 2008-10-01 | $13.52 | $13.52 | 128,300 | — | — |
| 2008-09-30 | $13.70 | $13.70 | 194,800 | — | — |
| 2008-09-29 | $13.48 | $13.48 | 129,100 | — | — |
| 2008-09-26 | $13.80 | $13.80 | 151,900 | — | — |
| 2008-09-25 | $13.50 | $13.50 | 96,600 | — | — |
| 2008-09-24 | $13.61 | $13.61 | 109,700 | — | — |
| 2008-09-23 | $13.48 | $13.48 | 92,400 | — | — |
| 2008-09-22 | $13.00 | $13.00 | 113,700 | — | — |
| 2008-09-19 | $13.81 | $13.81 | 361,100 | — | — |
| 2008-09-18 | $11.72 | $11.72 | 254,400 | — | — |
| 2008-09-17 | $11.95 | $11.95 | 178,300 | — | — |
| 2008-09-16 | $12.58 | $12.58 | 166,900 | — | — |
| 2008-09-15 | $12.83 | $12.83 | 188,000 | — | — |
| 2008-09-12 | $13.96 | $13.96 | 113,300 | — | — |
| 2008-09-11 | $13.59 | $13.59 | 241,400 | — | — |
| 2008-09-10 | $13.80 | $13.80 | 273,300 | — | — |
| 2008-09-09 | $13.62 | $13.62 | 319,000 | — | — |
| 2008-09-08 | $13.92 | $13.92 | 145,000 | — | — |
| 2008-09-05 | $12.93 | $12.93 | 133,900 | — | — |
| 2008-09-04 | $12.85 | $12.85 | 173,300 | — | — |
| 2008-09-03 | $13.60 | $13.60 | 235,300 | — | — |
| 2008-09-02 | $13.24 | $13.24 | 200,500 | — | — |
| 2008-08-29 | $12.70 | $12.70 | 126,100 | — | — |
| 2008-08-28 | $12.88 | $12.88 | 204,200 | — | — |
| 2008-08-27 | $12.12 | $12.12 | 137,100 | — | — |
| 2008-08-26 | $11.85 | $11.85 | 105,200 | — | — |
| 2008-08-25 | $11.64 | $11.64 | 130,100 | — | — |
| 2008-08-22 | $11.65 | $11.65 | 102,800 | — | — |
| 2008-08-21 | $11.30 | $11.30 | 96,700 | — | — |
| 2008-08-20 | $11.36 | $11.36 | 231,900 | — | — |
| 2008-08-19 | $10.87 | $10.87 | 133,100 | — | — |
| 2008-08-18 | $11.19 | $11.19 | 127,900 | — | — |
| 2008-08-15 | $11.76 | $11.76 | 186,400 | — | — |
| 2008-08-14 | $11.93 | $11.93 | 143,700 | — | — |
| 2008-08-13 | $11.41 | $11.41 | 132,200 | — | — |
| 2008-08-12 | $11.69 | $11.69 | 227,400 | — | — |
| 2008-08-11 | $11.99 | $11.99 | 182,300 | — | — |
| 2008-08-08 | $11.50 | $11.50 | 294,400 | — | — |
| 2008-08-07 | $10.81 | $10.81 | 210,900 | — | — |
| 2008-08-06 | $11.89 | $11.89 | 152,800 | — | — |
| 2008-08-05 | $11.75 | $11.75 | 267,000 | — | — |
| 2008-08-04 | $12.00 | $12.00 | 371,000 | — | — |
| 2008-08-01 | $12.77 | $12.77 | 212,100 | — | — |
| 2008-07-31 | $12.25 | $12.25 | 341,500 | — | — |
| 2008-07-30 | $11.78 | $11.78 | 189,600 | — | — |
| 2008-07-29 | $11.63 | $11.63 | 248,900 | — | — |
| 2008-07-28 | $10.57 | $10.57 | 176,100 | — | — |
| 2008-07-25 | $11.06 | $11.06 | 179,300 | — | — |
| 2008-07-24 | $11.01 | $11.01 | 159,300 | — | — |
| 2008-07-23 | $11.40 | $11.40 | 130,200 | — | — |
| 2008-07-22 | $11.16 | $11.16 | 119,600 | — | — |
| 2008-07-21 | $10.46 | $10.46 | 211,300 | — | — |
| 2008-07-18 | $10.40 | $10.40 | 188,200 | — | — |
| 2008-07-17 | $9.99 | $9.99 | 118,400 | — | — |
| 2008-07-16 | $9.52 | $9.52 | 156,300 | — | — |
| 2008-07-15 | $8.71 | $8.71 | 145,100 | — | — |
| 2008-07-14 | $8.88 | $8.88 | 88,900 | — | — |
| 2008-07-11 | $9.14 | $9.14 | 116,400 | — | — |
| 2008-07-10 | $9.06 | $9.06 | 123,700 | — | — |
| 2008-07-09 | $8.91 | $8.91 | 103,600 | — | — |
| 2008-07-08 | $9.08 | $9.08 | 220,800 | — | — |
| 2008-07-07 | $8.90 | $8.90 | 167,000 | — | — |
| 2008-07-03 | $8.58 | $8.58 | 41,000 | — | — |
| 2008-07-02 | $8.87 | $8.87 | 130,800 | — | — |
| 2008-07-01 | $8.84 | $8.84 | 106,400 | — | — |
| 2008-06-30 | $8.83 | $8.83 | 148,000 | — | — |
| 2008-06-27 | $9.23 | $9.23 | 833,900 | — | — |
| 2008-06-26 | $9.24 | $9.24 | 134,400 | — | — |
| 2008-06-25 | $9.05 | $9.05 | 141,100 | — | — |
| 2008-06-24 | $8.96 | $8.96 | 133,400 | — | — |
| 2008-06-23 | $9.17 | $9.17 | 103,700 | — | — |
| 2008-06-20 | $9.57 | $9.57 | 164,900 | — | — |
| 2008-06-19 | $9.88 | $9.88 | 137,900 | — | — |
| 2008-06-18 | $9.97 | $9.97 | 120,700 | — | — |
| 2008-06-17 | $10.26 | $10.26 | 72,700 | — | — |
| 2008-06-16 | $10.64 | $10.64 | 228,300 | — | — |
| 2008-06-13 | $10.22 | $10.22 | 140,200 | — | — |
| 2008-06-12 | $9.68 | $9.68 | 275,000 | — | — |
| 2008-06-11 | $9.79 | $9.79 | 243,200 | — | — |
| 2008-06-10 | $10.29 | $10.29 | 231,900 | — | — |
| 2008-06-09 | $10.35 | $10.35 | 112,500 | — | — |
| 2008-06-06 | $10.55 | $10.55 | 94,700 | — | — |
| 2008-06-05 | $10.90 | $10.90 | 131,300 | — | — |
| 2008-06-04 | $10.33 | $10.33 | 109,700 | — | — |
| 2008-06-03 | $10.29 | $10.29 | 92,300 | — | — |
| 2008-06-02 | $10.27 | $10.27 | 132,000 | — | — |
| 2008-05-30 | $10.57 | $10.57 | 213,900 | — | — |
| 2008-05-29 | $10.25 | $10.25 | 82,100 | — | — |
| 2008-05-28 | $10.06 | $10.06 | 70,900 | — | — |
| 2008-05-27 | $10.27 | $10.27 | 120,500 | — | — |
| 2008-05-23 | $9.74 | $9.74 | 103,600 | — | — |
| 2008-05-22 | $9.79 | $9.79 | 140,700 | — | — |
| 2008-05-21 | $9.43 | $9.43 | 118,600 | — | — |
| 2008-05-20 | $9.76 | $9.76 | 93,700 | — | — |
| 2008-05-19 | $9.82 | $9.82 | 136,800 | — | — |
| 2008-05-16 | $9.68 | $9.68 | 238,200 | — | — |
| 2008-05-15 | $9.39 | $9.39 | 170,200 | — | — |
| 2008-05-14 | $9.56 | $9.56 | 138,000 | — | — |
| 2008-05-13 | $9.89 | $9.89 | 182,500 | — | — |
| 2008-05-12 | $9.47 | $9.47 | 161,800 | — | — |
| 2008-05-09 | $9.10 | $9.10 | 134,300 | — | — |
| 2008-05-08 | $8.71 | $8.71 | 91,700 | — | — |
| 2008-05-07 | $8.65 | $8.65 | 164,600 | — | — |
| 2008-05-06 | $8.59 | $8.59 | 200,500 | — | — |
| 2008-05-05 | $8.04 | $8.04 | 147,300 | — | — |
| 2008-05-02 | $7.95 | $7.95 | 116,000 | — | — |
| 2008-05-01 | $8.09 | $8.09 | 179,800 | — | — |
| 2008-04-30 | $6.70 | $6.70 | 70,000 | — | — |
| 2008-04-29 | $6.45 | $6.45 | 61,300 | — | — |
| 2008-04-28 | $6.30 | $6.30 | 24,600 | — | — |
| 2008-04-25 | $6.50 | $6.50 | 86,200 | — | — |
| 2008-04-24 | $6.76 | $6.76 | 63,300 | — | — |
| 2008-04-23 | $6.60 | $6.60 | 35,500 | — | — |
| 2008-04-22 | $6.29 | $6.29 | 151,600 | — | — |
| 2008-04-21 | $6.30 | $6.30 | 116,300 | — | — |
| 2008-04-18 | $6.45 | $6.45 | 39,400 | — | — |
| 2008-04-17 | $6.46 | $6.46 | 38,900 | — | — |
| 2008-04-16 | $6.71 | $6.71 | 65,700 | — | — |
| 2008-04-15 | $6.55 | $6.55 | 157,800 | — | — |
| 2008-04-14 | $6.49 | $6.49 | 91,800 | — | — |
| 2008-04-11 | $6.45 | $6.45 | 122,000 | — | — |
| 2008-04-10 | $6.42 | $6.42 | 97,400 | — | — |
| 2008-04-09 | $6.41 | $6.41 | 127,000 | — | — |
| 2008-04-08 | $6.89 | $6.89 | 46,600 | — | — |
| 2008-04-07 | $6.69 | $6.69 | 37,300 | — | — |
| 2008-04-04 | $6.81 | $6.81 | 122,700 | — | — |
| 2008-04-03 | $6.91 | $6.91 | 41,500 | — | — |
| 2008-04-02 | $7.01 | $7.01 | 187,900 | — | — |
| 2008-04-01 | $6.96 | $6.96 | 60,900 | — | — |
| 2008-03-31 | $6.80 | $6.80 | 88,400 | — | — |
| 2008-03-28 | $6.90 | $6.90 | 56,600 | — | — |
| 2008-03-27 | $6.90 | $6.90 | 145,700 | — | — |
| 2008-03-26 | $7.28 | $7.28 | 117,500 | — | — |
| 2008-03-25 | $7.66 | $7.66 | 89,400 | — | — |
| 2008-03-24 | $7.45 | $7.45 | 133,700 | — | — |
| 2008-03-20 | $7.16 | $7.16 | 451,900 | — | — |
| 2008-03-19 | $6.95 | $6.95 | 108,200 | — | — |
| 2008-03-18 | $7.00 | $7.00 | 415,100 | — | — |
| 2008-03-17 | $6.74 | $6.74 | 85,400 | — | — |
| 2008-03-14 | $6.80 | $6.80 | 159,000 | — | — |
| 2008-03-13 | $7.35 | $7.35 | 71,500 | — | — |
| 2008-03-12 | $7.30 | $7.30 | 70,000 | — | — |
| 2008-03-11 | $7.44 | $7.44 | 119,500 | — | — |
| 2008-03-10 | $7.32 | $7.32 | 64,000 | — | — |
| 2008-03-07 | $7.27 | $7.27 | 51,900 | — | — |
| 2008-03-06 | $7.34 | $7.34 | 53,900 | — | — |
| 2008-03-05 | $7.56 | $7.56 | 78,700 | — | — |
| 2008-03-04 | $7.54 | $7.54 | 35,900 | — | — |
| 2008-03-03 | $7.35 | $7.35 | 70,200 | — | — |
| 2008-02-29 | $7.38 | $7.38 | 73,600 | — | — |
| 2008-02-28 | $7.67 | $7.67 | 73,700 | — | — |
| 2008-02-27 | $7.57 | $7.57 | 40,700 | — | — |
| 2008-02-26 | $7.76 | $7.76 | 51,600 | — | — |
| 2008-02-25 | $7.60 | $7.60 | 51,700 | — | — |
| 2008-02-22 | $7.65 | $7.65 | 40,000 | — | — |
| 2008-02-21 | $7.39 | $7.39 | 148,800 | — | — |
| 2008-02-20 | $7.38 | $7.38 | 77,400 | — | — |
| 2008-02-19 | $7.47 | $7.47 | 93,800 | — | — |
| 2008-02-15 | $7.09 | $7.09 | 76,600 | — | — |
| 2008-02-14 | $7.71 | $7.71 | 107,000 | — | — |
| 2008-02-13 | $8.41 | $8.41 | 52,900 | — | — |
| 2008-02-12 | $7.71 | $7.71 | 67,400 | — | — |
| 2008-02-11 | $7.94 | $7.94 | 47,100 | — | — |
| 2008-02-08 | $7.78 | $7.78 | 66,700 | — | — |
| 2008-02-07 | $7.87 | $7.87 | 88,900 | — | — |
| 2008-02-06 | $7.95 | $7.95 | 111,300 | — | — |
| 2008-02-05 | $7.67 | $7.67 | 187,000 | — | — |
| 2008-02-04 | $7.83 | $7.83 | 87,900 | — | — |
| 2008-02-01 | $7.93 | $7.93 | 73,500 | — | — |
| 2008-01-31 | $7.82 | $7.82 | 47,400 | — | — |
| 2008-01-30 | $7.59 | $7.59 | 127,300 | — | — |
| 2008-01-29 | $7.45 | $7.45 | 94,900 | — | — |
| 2008-01-28 | $7.25 | $7.25 | 103,300 | — | — |
| 2008-01-25 | $7.21 | $7.21 | 85,100 | — | — |
| 2008-01-24 | $7.25 | $7.25 | 101,400 | — | — |
| 2008-01-23 | $7.40 | $7.40 | 142,900 | — | — |
| 2008-01-22 | $6.92 | $6.92 | 175,200 | — | — |
| 2008-01-18 | $6.98 | $6.98 | 134,900 | — | — |
| 2008-01-17 | $7.30 | $7.30 | 102,000 | — | — |
| 2008-01-16 | $7.85 | $7.85 | 174,500 | — | — |
| 2008-01-15 | $7.54 | $7.54 | 280,000 | — | — |
| 2008-01-14 | $7.57 | $7.57 | 72,500 | — | — |
| 2008-01-11 | $7.35 | $7.35 | 125,900 | — | — |
| 2008-01-10 | $7.30 | $7.30 | 195,500 | — | — |
| 2008-01-09 | $7.70 | $7.70 | 75,600 | — | — |
| 2008-01-08 | $7.97 | $7.97 | 172,700 | — | — |
| 2008-01-07 | $8.90 | $8.90 | 259,600 | — | — |
| 2008-01-04 | $8.84 | $8.84 | 165,400 | — | — |
| 2008-01-03 | $8.74 | $8.74 | 129,600 | — | — |
| 2008-01-02 | $8.85 | $8.85 | 217,100 | — | — |