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
- 2008-07-02 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 | $7.58 | $7.58 | 258,700 | — | — |
| 2008-12-30 | $7.34 | $7.34 | 111,900 | — | — |
| 2008-12-29 | $6.97 | $6.97 | 110,800 | — | — |
| 2008-12-26 | $7.44 | $7.44 | 58,500 | — | — |
| 2008-12-24 | $7.33 | $7.33 | 48,000 | — | — |
| 2008-12-23 | $7.22 | $7.22 | 96,900 | — | — |
| 2008-12-22 | $7.59 | $7.59 | 206,000 | — | — |
| 2008-12-19 | $8.65 | $8.65 | 371,700 | — | — |
| 2008-12-18 | $9.12 | $9.12 | 260,500 | — | — |
| 2008-12-17 | $8.70 | $8.70 | 120,500 | — | — |
| 2008-12-16 | $8.59 | $8.59 | 235,300 | — | — |
| 2008-12-15 | $7.28 | $7.28 | 143,400 | — | — |
| 2008-12-12 | $7.61 | $7.61 | 153,700 | — | — |
| 2008-12-11 | $6.85 | $6.85 | 227,100 | — | — |
| 2008-12-10 | $7.42 | $7.42 | 73,000 | — | — |
| 2008-12-09 | $7.26 | $7.26 | 183,400 | — | — |
| 2008-12-08 | $7.94 | $7.94 | 591,000 | — | — |
| 2008-12-05 | $7.01 | $7.01 | 180,400 | — | — |
| 2008-12-04 | $6.67 | $6.67 | 234,000 | — | — |
| 2008-12-03 | $6.90 | $6.90 | 127,100 | — | — |
| 2008-12-02 | $7.00 | $7.00 | 234,500 | — | — |
| 2008-12-01 | $6.65 | $6.65 | 123,700 | — | — |
| 2008-11-28 | $7.01 | $7.01 | 67,400 | — | — |
| 2008-11-26 | $7.01 | $7.01 | 493,000 | — | — |
| 2008-11-25 | $6.70 | $6.70 | 653,100 | — | — |
| 2008-11-24 | $5.99 | $5.99 | 315,400 | — | — |
| 2008-11-21 | $5.89 | $5.89 | 155,900 | — | — |
| 2008-11-20 | $5.59 | $5.59 | 384,200 | — | — |
| 2008-11-19 | $6.46 | $6.46 | 335,900 | — | — |
| 2008-11-18 | $6.56 | $6.56 | 112,200 | — | — |
| 2008-11-17 | $6.31 | $6.31 | 132,100 | — | — |
| 2008-11-14 | $5.95 | $5.95 | 359,900 | — | — |
| 2008-11-13 | $5.99 | $5.99 | 599,500 | — | — |
| 2008-11-12 | $5.82 | $5.82 | 357,800 | — | — |
| 2008-11-11 | $5.57 | $5.57 | 116,200 | — | — |
| 2008-11-10 | $5.61 | $5.61 | 81,800 | — | — |
| 2008-11-07 | $5.68 | $5.68 | 104,800 | — | — |
| 2008-11-06 | $5.18 | $5.18 | 99,600 | — | — |
| 2008-11-05 | $5.76 | $5.76 | 110,000 | — | — |
| 2008-11-04 | $5.87 | $5.87 | 120,900 | — | — |
| 2008-11-03 | $5.85 | $5.85 | 212,300 | — | — |
| 2008-10-31 | $5.80 | $5.80 | 275,700 | — | — |
| 2008-10-30 | $5.50 | $5.50 | 323,700 | — | — |
| 2008-10-29 | $4.91 | $4.91 | 89,200 | — | — |
| 2008-10-28 | $4.97 | $4.97 | 339,100 | — | — |
| 2008-10-27 | $5.21 | $5.21 | 247,200 | — | — |
| 2008-10-24 | $5.64 | $5.64 | 135,500 | — | — |
| 2008-10-23 | $5.97 | $5.97 | 231,400 | — | — |
| 2008-10-22 | $6.39 | $6.39 | 239,000 | — | — |
| 2008-10-21 | $6.97 | $6.97 | 86,500 | — | — |
| 2008-10-20 | $7.14 | $7.14 | 109,600 | — | — |
| 2008-10-17 | $7.13 | $7.13 | 96,700 | — | — |
| 2008-10-16 | $7.22 | $7.22 | 195,700 | — | — |
| 2008-10-15 | $7.31 | $7.31 | 77,100 | — | — |
| 2008-10-14 | $7.82 | $7.82 | 103,000 | — | — |
| 2008-10-13 | $8.48 | $8.48 | 71,600 | — | — |
| 2008-10-10 | $7.43 | $7.43 | 197,600 | — | — |
| 2008-10-09 | $6.41 | $6.41 | 222,300 | — | — |
| 2008-10-08 | $6.95 | $6.95 | 300,000 | — | — |
| 2008-10-07 | $6.59 | $6.59 | 138,000 | — | — |
| 2008-10-06 | $7.03 | $7.03 | 321,200 | — | — |
| 2008-10-03 | $8.29 | $8.29 | 124,500 | — | — |
| 2008-10-02 | $8.21 | $8.21 | 191,400 | — | — |
| 2008-10-01 | $8.63 | $8.63 | 328,200 | — | — |
| 2008-09-30 | $9.59 | $9.59 | 1,474,600 | — | — |
| 2008-09-29 | $9.06 | $9.06 | 309,200 | — | — |
| 2008-09-26 | $9.75 | $9.75 | 258,100 | — | — |
| 2008-09-25 | $9.15 | $9.15 | 190,500 | — | — |
| 2008-09-24 | $8.75 | $8.75 | 302,600 | — | — |
| 2008-09-23 | $7.97 | $7.97 | 115,500 | — | — |
| 2008-09-22 | $8.08 | $8.08 | 164,800 | — | — |
| 2008-09-19 | $7.65 | $7.65 | 134,500 | — | — |
| 2008-09-18 | $7.15 | $7.15 | 490,300 | — | — |
| 2008-09-17 | $7.65 | $7.65 | 238,000 | — | — |
| 2008-09-16 | $7.74 | $7.74 | 362,700 | — | — |
| 2008-09-15 | $7.30 | $7.30 | 261,700 | — | — |
| 2008-09-12 | $7.21 | $7.21 | 401,600 | — | — |
| 2008-09-11 | $7.24 | $7.24 | 447,100 | — | — |
| 2008-09-10 | $7.61 | $7.61 | 679,000 | — | — |
| 2008-09-09 | $8.05 | $8.05 | 811,800 | — | — |
| 2008-09-08 | $8.79 | $8.79 | 117,400 | — | — |
| 2008-09-05 | $9.01 | $9.01 | 111,000 | — | — |
| 2008-09-04 | $9.01 | $9.01 | 152,500 | — | — |
| 2008-09-03 | $9.22 | $9.22 | 180,900 | — | — |
| 2008-09-02 | $9.23 | $9.23 | 194,900 | — | — |
| 2008-08-29 | $9.01 | $9.01 | 114,300 | — | — |
| 2008-08-28 | $8.91 | $8.91 | 119,500 | — | — |
| 2008-08-27 | $8.66 | $8.66 | 197,000 | — | — |
| 2008-08-26 | $8.73 | $8.73 | 147,300 | — | — |
| 2008-08-25 | $9.10 | $9.10 | 93,300 | — | — |
| 2008-08-22 | $9.25 | $9.25 | 245,200 | — | — |
| 2008-08-21 | $9.11 | $9.11 | 193,000 | — | — |
| 2008-08-20 | $8.84 | $8.84 | 290,000 | — | — |
| 2008-08-19 | $8.83 | $8.83 | 541,300 | — | — |
| 2008-08-18 | $9.46 | $9.46 | 323,900 | — | — |
| 2008-08-15 | $9.55 | $9.55 | 447,400 | — | — |
| 2008-08-14 | $9.35 | $9.35 | 1,197,500 | — | — |
| 2008-08-13 | $9.25 | $9.25 | 1,826,200 | — | — |
| 2008-08-12 | $10.23 | $10.23 | 612,700 | — | — |
| 2008-08-11 | $10.32 | $10.32 | 331,400 | — | — |
| 2008-08-08 | $11.00 | $11.00 | 198,900 | — | — |
| 2008-08-07 | $10.94 | $10.94 | 210,800 | — | — |
| 2008-08-06 | $11.11 | $11.11 | 220,400 | — | — |
| 2008-08-05 | $11.30 | $11.30 | 531,900 | — | — |
| 2008-08-04 | $11.51 | $11.51 | 342,900 | — | — |
| 2008-08-01 | $11.34 | $11.34 | 256,500 | — | — |
| 2008-07-31 | $11.05 | $11.05 | 285,600 | — | — |
| 2008-07-30 | $10.78 | $10.78 | 570,200 | — | — |
| 2008-07-29 | $10.78 | $10.78 | 309,400 | — | — |
| 2008-07-28 | $10.97 | $10.97 | 167,000 | — | — |
| 2008-07-25 | $10.50 | $10.50 | 315,400 | — | — |
| 2008-07-24 | $11.19 | $11.19 | 208,400 | — | — |
| 2008-07-23 | $12.11 | $12.11 | 235,400 | — | — |
| 2008-07-22 | $12.22 | $12.22 | 510,000 | — | — |
| 2008-07-21 | $12.30 | $12.30 | 318,700 | — | — |
| 2008-07-18 | $11.90 | $11.90 | 467,400 | — | — |
| 2008-07-17 | $11.11 | $11.11 | 157,300 | — | — |
| 2008-07-16 | $11.01 | $11.01 | 630,800 | — | — |
| 2008-07-15 | $11.13 | $11.13 | 359,300 | — | — |
| 2008-07-14 | $11.46 | $11.46 | 255,900 | — | — |
| 2008-07-11 | $11.69 | $11.69 | 874,400 | — | — |
| 2008-07-10 | $11.73 | $11.73 | 272,400 | — | — |
| 2008-07-09 | $11.20 | $11.20 | 545,700 | — | — |
| 2008-07-08 | $11.10 | $11.10 | 1,782,100 | — | — |
| 2008-07-07 | $10.23 | $10.23 | 630,900 | — | — |
| 2008-07-03 | $9.83 | $9.83 | 845,600 | — | — |
| 2008-07-02 | $9.83 | $9.83 | 9,101,300 | — | — |