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
- 2004-07-26 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 | $8.02 | $11.56 | 265,000 | — | — |
| 2008-12-30 | $8.21 | $11.83 | 243,100 | — | — |
| 2008-12-29 | $8.32 | $11.99 | 296,800 | — | — |
| 2008-12-26 | $8.25 | $11.89 | 170,200 | — | — |
| 2008-12-24 | $8.08 | $11.65 | 103,900 | — | — |
| 2008-12-23 | $8.11 | $11.69 | 341,000 | — | — |
| 2008-12-22 | $8.02 | $11.56 | 335,000 | — | — |
| 2008-12-19 | $7.81 | $11.13 | 173,500 | — | — |
| 2008-12-18 | $7.73 | $11.01 | 263,300 | — | — |
| 2008-12-17 | $7.53 | $10.73 | 329,100 | — | — |
| 2008-12-16 | $7.22 | $10.29 | 297,900 | — | — |
| 2008-12-15 | $6.72 | $9.57 | 205,700 | — | — |
| 2008-12-12 | $7.00 | $9.97 | 208,500 | — | — |
| 2008-12-11 | $7.05 | $10.04 | 142,500 | — | — |
| 2008-12-10 | $7.14 | $10.17 | 205,000 | — | — |
| 2008-12-09 | $6.97 | $9.93 | 170,200 | — | — |
| 2008-12-08 | $7.21 | $10.27 | 117,600 | — | — |
| 2008-12-05 | $7.21 | $10.27 | 349,600 | — | — |
| 2008-12-04 | $7.60 | $10.83 | 114,200 | — | — |
| 2008-12-03 | $7.80 | $11.11 | 161,000 | — | — |
| 2008-12-02 | $7.63 | $10.87 | 115,900 | — | — |
| 2008-12-01 | $7.63 | $10.87 | 115,800 | — | — |
| 2008-11-28 | $7.94 | $11.31 | 59,300 | — | — |
| 2008-11-26 | $8.16 | $11.63 | 148,400 | — | — |
| 2008-11-25 | $7.89 | $11.24 | 124,100 | — | — |
| 2008-11-24 | $7.48 | $10.66 | 189,100 | — | — |
| 2008-11-21 | $7.14 | $10.17 | 328,200 | — | — |
| 2008-11-20 | $7.29 | $10.39 | 217,000 | — | — |
| 2008-11-19 | $7.87 | $11.21 | 148,100 | — | — |
| 2008-11-18 | $8.54 | $12.03 | 119,000 | — | — |
| 2008-11-17 | $8.68 | $12.23 | 126,900 | — | — |
| 2008-11-14 | $9.16 | $12.90 | 123,200 | — | — |
| 2008-11-13 | $9.21 | $12.97 | 314,200 | — | — |
| 2008-11-12 | $9.12 | $12.85 | 138,000 | — | — |
| 2008-11-11 | $9.36 | $13.18 | 203,800 | — | — |
| 2008-11-10 | $9.58 | $13.49 | 163,900 | — | — |
| 2008-11-07 | $9.81 | $13.82 | 179,400 | — | — |
| 2008-11-06 | $9.94 | $14.00 | 226,500 | — | — |
| 2008-11-05 | $9.74 | $13.72 | 448,900 | — | — |
| 2008-11-04 | $10.30 | $14.51 | 279,100 | — | — |
| 2008-11-03 | $10.06 | $14.17 | 172,900 | — | — |
| 2008-10-31 | $9.62 | $13.55 | 205,600 | — | — |
| 2008-10-30 | $9.54 | $13.44 | 208,300 | — | — |
| 2008-10-29 | $9.52 | $13.41 | 150,800 | — | — |
| 2008-10-28 | $9.44 | $13.30 | 188,000 | — | — |
| 2008-10-27 | $9.26 | $13.04 | 150,600 | — | — |
| 2008-10-24 | $9.57 | $13.48 | 198,000 | — | — |
| 2008-10-23 | $9.86 | $13.89 | 159,500 | — | — |
| 2008-10-22 | $9.91 | $13.96 | 174,700 | — | — |
| 2008-10-21 | $10.06 | $14.03 | 110,400 | — | — |
| 2008-10-20 | $10.24 | $14.28 | 263,800 | — | — |
| 2008-10-17 | $10.00 | $13.95 | 197,000 | — | — |
| 2008-10-16 | $9.69 | $13.52 | 186,200 | — | — |
| 2008-10-15 | $9.38 | $13.08 | 199,500 | — | — |
| 2008-10-14 | $10.05 | $14.02 | 253,900 | — | — |
| 2008-10-13 | $10.37 | $14.46 | 328,300 | — | — |
| 2008-10-10 | $8.85 | $12.34 | 586,400 | — | — |
| 2008-10-09 | $9.01 | $12.57 | 310,000 | — | — |
| 2008-10-08 | $9.56 | $13.33 | 458,300 | — | — |
| 2008-10-07 | $10.80 | $15.06 | 379,900 | — | — |
| 2008-10-06 | $10.52 | $14.67 | 279,200 | — | — |
| 2008-10-03 | $11.50 | $16.04 | 159,600 | — | — |
| 2008-10-02 | $11.15 | $15.55 | 130,500 | — | — |
| 2008-10-01 | $11.41 | $15.91 | 143,600 | — | — |
| 2008-09-30 | $11.23 | $15.66 | 369,700 | — | — |
| 2008-09-29 | $10.93 | $15.24 | 417,400 | — | — |
| 2008-09-26 | $12.10 | $16.88 | 191,000 | — | — |
| 2008-09-25 | $12.36 | $17.24 | 172,200 | — | — |
| 2008-09-24 | $12.13 | $16.92 | 181,200 | — | — |
| 2008-09-23 | $12.45 | $17.36 | 168,000 | — | — |
| 2008-09-22 | $13.24 | $18.47 | 345,900 | — | — |
| 2008-09-19 | $13.15 | $18.34 | 296,000 | — | — |
| 2008-09-18 | $11.80 | $16.32 | 459,500 | — | — |
| 2008-09-17 | $11.53 | $15.95 | 530,800 | — | — |
| 2008-09-16 | $12.60 | $17.43 | 268,400 | — | — |
| 2008-09-15 | $13.20 | $18.26 | 467,300 | — | — |
| 2008-09-12 | $13.54 | $18.73 | 287,700 | — | — |
| 2008-09-11 | $13.50 | $18.67 | 170,600 | — | — |
| 2008-09-10 | $13.44 | $18.59 | 82,000 | — | — |
| 2008-09-09 | $13.55 | $18.74 | 75,000 | — | — |
| 2008-09-08 | $13.62 | $18.84 | 88,100 | — | — |
| 2008-09-05 | $13.63 | $18.85 | 67,300 | — | — |
| 2008-09-04 | $13.64 | $18.87 | 58,300 | — | — |
| 2008-09-03 | $13.74 | $19.01 | 131,600 | — | — |
| 2008-09-02 | $13.89 | $19.21 | 83,600 | — | — |
| 2008-08-29 | $13.65 | $18.88 | 102,600 | — | — |
| 2008-08-28 | $13.75 | $19.02 | 110,200 | — | — |
| 2008-08-27 | $13.67 | $18.91 | 106,000 | — | — |
| 2008-08-26 | $13.71 | $18.96 | 108,000 | — | — |
| 2008-08-25 | $13.64 | $18.87 | 67,700 | — | — |
| 2008-08-22 | $13.67 | $18.91 | 133,300 | — | — |
| 2008-08-21 | $13.44 | $18.59 | 207,000 | — | — |
| 2008-08-20 | $13.65 | $18.88 | 73,200 | — | — |
| 2008-08-19 | $13.76 | $18.90 | 73,200 | — | — |
| 2008-08-18 | $13.75 | $18.89 | 87,700 | — | — |
| 2008-08-15 | $13.85 | $19.02 | 99,600 | — | — |
| 2008-08-14 | $13.87 | $19.05 | 53,100 | — | — |
| 2008-08-13 | $13.79 | $18.94 | 51,100 | — | — |
| 2008-08-12 | $13.82 | $18.98 | 55,500 | — | — |
| 2008-08-11 | $13.89 | $19.08 | 29,800 | — | — |
| 2008-08-08 | $13.90 | $19.09 | 67,000 | — | — |
| 2008-08-07 | $13.72 | $18.85 | 87,700 | — | — |
| 2008-08-06 | $13.89 | $19.08 | 79,600 | — | — |
| 2008-08-05 | $13.99 | $19.22 | 80,500 | — | — |
| 2008-08-04 | $13.90 | $19.09 | 44,400 | — | — |
| 2008-08-01 | $14.00 | $19.23 | 118,600 | — | — |
| 2008-07-31 | $13.75 | $18.89 | 130,900 | — | — |
| 2008-07-30 | $13.88 | $19.06 | 110,400 | — | — |
| 2008-07-29 | $13.98 | $19.20 | 119,300 | — | — |
| 2008-07-28 | $13.80 | $18.95 | 125,500 | — | — |
| 2008-07-25 | $13.96 | $19.17 | 128,600 | — | — |
| 2008-07-24 | $13.94 | $19.15 | 106,000 | — | — |
| 2008-07-23 | $14.00 | $19.23 | 138,100 | — | — |
| 2008-07-22 | $14.06 | $19.31 | 114,300 | — | — |
| 2008-07-21 | $13.99 | $19.08 | 54,100 | — | — |
| 2008-07-18 | $13.82 | $18.85 | 80,400 | — | — |
| 2008-07-17 | $13.92 | $18.99 | 121,200 | — | — |
| 2008-07-16 | $13.79 | $18.81 | 121,600 | — | — |
| 2008-07-15 | $13.51 | $18.43 | 242,600 | — | — |
| 2008-07-14 | $13.85 | $18.89 | 114,300 | — | — |
| 2008-07-11 | $14.14 | $19.29 | 125,600 | — | — |
| 2008-07-10 | $14.11 | $19.25 | 116,500 | — | — |
| 2008-07-09 | $14.16 | $19.31 | 39,900 | — | — |
| 2008-07-08 | $14.05 | $19.16 | 147,200 | — | — |
| 2008-07-07 | $14.19 | $19.36 | 183,300 | — | — |
| 2008-07-03 | $14.28 | $19.48 | 149,000 | — | — |
| 2008-07-02 | $14.49 | $19.76 | 85,400 | — | — |
| 2008-07-01 | $14.54 | $19.83 | 83,200 | — | — |
| 2008-06-30 | $14.51 | $19.79 | 83,900 | — | — |
| 2008-06-27 | $14.54 | $19.83 | 65,500 | — | — |
| 2008-06-26 | $14.72 | $20.08 | 131,800 | — | — |
| 2008-06-25 | $14.92 | $20.35 | 145,800 | — | — |
| 2008-06-24 | $14.82 | $20.21 | 111,800 | — | — |
| 2008-06-23 | $14.96 | $20.41 | 129,700 | — | — |
| 2008-06-20 | $15.01 | $20.47 | 70,900 | — | — |
| 2008-06-19 | $15.10 | $20.60 | 71,100 | — | — |
| 2008-06-18 | $15.15 | $20.53 | 61,100 | — | — |
| 2008-06-17 | $15.25 | $20.67 | 49,200 | — | — |
| 2008-06-16 | $15.07 | $20.43 | 71,000 | — | — |
| 2008-06-13 | $15.05 | $20.40 | 64,700 | — | — |
| 2008-06-12 | $15.01 | $20.34 | 62,100 | — | — |
| 2008-06-11 | $15.12 | $20.49 | 97,600 | — | — |
| 2008-06-10 | $15.08 | $20.44 | 142,900 | — | — |
| 2008-06-09 | $15.07 | $20.43 | 52,200 | — | — |
| 2008-06-06 | $15.17 | $20.56 | 65,200 | — | — |
| 2008-06-05 | $15.19 | $20.59 | 64,500 | — | — |
| 2008-06-04 | $15.22 | $20.63 | 54,000 | — | — |
| 2008-06-03 | $15.27 | $20.70 | 76,700 | — | — |
| 2008-06-02 | $15.27 | $20.70 | 49,100 | — | — |
| 2008-05-30 | $15.13 | $20.51 | 76,200 | — | — |
| 2008-05-29 | $15.11 | $20.48 | 78,100 | — | — |
| 2008-05-28 | $15.09 | $20.45 | 71,700 | — | — |
| 2008-05-27 | $15.10 | $20.47 | 90,400 | — | — |
| 2008-05-23 | $15.20 | $20.60 | 102,200 | — | — |
| 2008-05-22 | $15.06 | $20.41 | 72,100 | — | — |
| 2008-05-21 | $14.99 | $20.32 | 73,500 | — | — |
| 2008-05-20 | $15.02 | $20.36 | 88,000 | — | — |
| 2008-05-19 | $14.98 | $20.30 | 142,400 | — | — |
| 2008-05-16 | $15.13 | $20.51 | 76,500 | — | — |
| 2008-05-15 | $15.16 | $20.55 | 66,500 | — | — |
| 2008-05-14 | $15.29 | $20.72 | 78,400 | — | — |
| 2008-05-13 | $15.25 | $20.67 | 100,700 | — | — |
| 2008-05-12 | $15.37 | $20.70 | 63,200 | — | — |
| 2008-05-09 | $15.45 | $20.81 | 63,900 | — | — |
| 2008-05-08 | $15.42 | $20.77 | 81,500 | — | — |
| 2008-05-07 | $15.37 | $20.70 | 66,700 | — | — |
| 2008-05-06 | $15.29 | $20.60 | 117,100 | — | — |
| 2008-05-05 | $15.38 | $20.72 | 93,300 | — | — |
| 2008-05-02 | $15.42 | $20.77 | 71,900 | — | — |
| 2008-05-01 | $15.40 | $20.74 | 88,200 | — | — |
| 2008-04-30 | $15.29 | $20.60 | 87,100 | — | — |
| 2008-04-29 | $15.39 | $20.73 | 105,300 | — | — |
| 2008-04-28 | $15.54 | $20.93 | 112,000 | — | — |
| 2008-04-25 | $15.43 | $20.78 | 108,200 | — | — |
| 2008-04-24 | $15.41 | $20.76 | 176,700 | — | — |
| 2008-04-23 | $15.40 | $20.74 | 159,100 | — | — |
| 2008-04-22 | $15.26 | $20.56 | 200,300 | — | — |
| 2008-04-21 | $14.96 | $20.15 | 111,900 | — | — |
| 2008-04-18 | $15.03 | $20.12 | 101,900 | — | — |
| 2008-04-17 | $14.73 | $19.72 | 99,600 | — | — |
| 2008-04-16 | $14.70 | $19.68 | 92,200 | — | — |
| 2008-04-15 | $14.48 | $19.38 | 173,200 | — | — |
| 2008-04-14 | $14.62 | $19.57 | 138,100 | — | — |
| 2008-04-11 | $14.62 | $19.57 | 82,800 | — | — |
| 2008-04-10 | $14.50 | $19.41 | 119,600 | — | — |
| 2008-04-09 | $14.53 | $19.45 | 130,900 | — | — |
| 2008-04-08 | $14.73 | $19.72 | 134,700 | — | — |
| 2008-04-07 | $14.84 | $19.86 | 141,200 | — | — |
| 2008-04-04 | $14.61 | $19.56 | 82,500 | — | — |
| 2008-04-03 | $14.55 | $19.47 | 113,900 | — | — |
| 2008-04-02 | $14.62 | $19.57 | 175,400 | — | — |
| 2008-04-01 | $14.42 | $19.30 | 122,100 | — | — |
| 2008-03-31 | $14.14 | $18.93 | 470,800 | — | — |
| 2008-03-28 | $13.94 | $18.66 | 239,500 | — | — |
| 2008-03-27 | $14.13 | $18.91 | 199,700 | — | — |
| 2008-03-26 | $14.04 | $18.79 | 125,300 | — | — |
| 2008-03-25 | $14.16 | $18.95 | 196,900 | — | — |
| 2008-03-24 | $14.07 | $18.83 | 112,700 | — | — |
| 2008-03-20 | $14.00 | $18.74 | 111,300 | — | — |
| 2008-03-19 | $13.87 | $18.56 | 169,900 | — | — |
| 2008-03-18 | $13.97 | $18.55 | 114,400 | — | — |
| 2008-03-17 | $13.68 | $18.16 | 200,600 | — | — |
| 2008-03-14 | $13.97 | $18.55 | 137,200 | — | — |
| 2008-03-13 | $14.26 | $18.93 | 102,800 | — | — |
| 2008-03-12 | $14.29 | $18.97 | 65,800 | — | — |
| 2008-03-11 | $14.28 | $18.96 | 153,300 | — | — |
| 2008-03-10 | $14.13 | $18.76 | 154,200 | — | — |
| 2008-03-07 | $14.39 | $19.11 | 123,000 | — | — |
| 2008-03-06 | $14.26 | $18.93 | 132,900 | — | — |
| 2008-03-05 | $14.49 | $19.24 | 135,900 | — | — |
| 2008-03-04 | $14.66 | $19.46 | 140,600 | — | — |
| 2008-03-03 | $14.66 | $19.46 | 127,500 | — | — |
| 2008-02-29 | $14.63 | $19.42 | 154,600 | — | — |
| 2008-02-28 | $14.71 | $19.53 | 105,600 | — | — |
| 2008-02-27 | $14.73 | $19.56 | 180,400 | — | — |
| 2008-02-26 | $14.88 | $19.76 | 338,800 | — | — |
| 2008-02-25 | $14.56 | $19.33 | 365,400 | — | — |
| 2008-02-22 | $14.12 | $18.75 | 187,500 | — | — |
| 2008-02-21 | $13.90 | $18.45 | 339,300 | — | — |
| 2008-02-20 | $13.78 | $18.30 | 343,800 | — | — |
| 2008-02-19 | $13.91 | $18.31 | 483,700 | — | — |
| 2008-02-15 | $13.49 | $17.76 | 356,600 | — | — |
| 2008-02-14 | $13.51 | $17.78 | 428,500 | — | — |
| 2008-02-13 | $13.78 | $18.14 | 401,300 | — | — |
| 2008-02-12 | $14.14 | $18.61 | 348,900 | — | — |
| 2008-02-11 | $14.01 | $18.44 | 442,800 | — | — |
| 2008-02-08 | $14.54 | $19.14 | 183,800 | — | — |
| 2008-02-07 | $14.52 | $19.11 | 198,800 | — | — |
| 2008-02-06 | $14.64 | $19.27 | 214,600 | — | — |
| 2008-02-05 | $14.84 | $19.54 | 127,700 | — | — |
| 2008-02-04 | $15.15 | $19.94 | 162,700 | — | — |
| 2008-02-01 | $15.28 | $20.11 | 181,700 | — | — |
| 2008-01-31 | $15.29 | $20.13 | 139,300 | — | — |
| 2008-01-30 | $15.15 | $19.94 | 224,400 | — | — |
| 2008-01-29 | $15.40 | $20.27 | 115,100 | — | — |
| 2008-01-28 | $15.42 | $20.30 | 102,100 | — | — |
| 2008-01-25 | $15.40 | $20.27 | 174,200 | — | — |
| 2008-01-24 | $15.39 | $20.26 | 211,700 | — | — |
| 2008-01-23 | $15.37 | $20.23 | 194,200 | — | — |
| 2008-01-22 | $15.56 | $20.48 | 179,700 | — | — |
| 2008-01-18 | $15.94 | $20.83 | 190,000 | — | — |
| 2008-01-17 | $16.13 | $21.07 | 167,800 | — | — |
| 2008-01-16 | $16.47 | $21.52 | 170,900 | — | — |
| 2008-01-15 | $16.51 | $21.57 | 192,300 | — | — |
| 2008-01-14 | $16.41 | $21.44 | 111,300 | — | — |
| 2008-01-11 | $16.38 | $21.40 | 129,800 | — | — |
| 2008-01-10 | $16.34 | $21.35 | 138,500 | — | — |
| 2008-01-09 | $16.26 | $21.24 | 204,800 | — | — |
| 2008-01-08 | $16.17 | $21.13 | 210,100 | — | — |
| 2008-01-07 | $16.03 | $20.94 | 159,800 | — | — |
| 2008-01-04 | $16.07 | $21.00 | 200,100 | — | — |
| 2008-01-03 | $16.03 | $20.94 | 164,900 | — | — |
| 2008-01-02 | $15.88 | $20.75 | 180,400 | — | — |