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
- 1999-01-27 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 | $7.78 | $14.71 | 137,500 | — | — |
| 2008-12-30 | $7.31 | $13.82 | 104,500 | — | — |
| 2008-12-29 | $7.00 | $13.23 | 130,300 | — | — |
| 2008-12-26 | $7.19 | $13.59 | 68,300 | — | — |
| 2008-12-24 | $7.16 | $13.53 | 95,000 | — | — |
| 2008-12-23 | $7.48 | $14.14 | 85,500 | — | — |
| 2008-12-22 | $7.51 | $14.20 | 109,900 | — | — |
| 2008-12-19 | $7.70 | $14.56 | 96,900 | — | — |
| 2008-12-18 | $7.53 | $14.23 | 134,200 | — | — |
| 2008-12-17 | $6.89 | $13.02 | 127,900 | — | — |
| 2008-12-16 | $6.31 | $11.93 | 58,100 | — | — |
| 2008-12-15 | $6.35 | $12.00 | 91,000 | — | — |
| 2008-12-12 | $6.33 | $11.97 | 34,400 | — | — |
| 2008-12-11 | $6.50 | $12.29 | 159,600 | — | — |
| 2008-12-10 | $6.49 | $12.27 | 71,700 | — | — |
| 2008-12-09 | $6.86 | $12.97 | 44,200 | — | — |
| 2008-12-08 | $7.13 | $13.48 | 132,900 | — | — |
| 2008-12-05 | $7.46 | $13.97 | 62,100 | — | — |
| 2008-12-04 | $7.81 | $14.62 | 32,900 | — | — |
| 2008-12-03 | $7.97 | $14.92 | 73,400 | — | — |
| 2008-12-02 | $8.02 | $15.02 | 64,600 | — | — |
| 2008-12-01 | $8.52 | $15.95 | 102,700 | — | — |
| 2008-11-28 | $8.45 | $15.82 | 10,400 | — | — |
| 2008-11-26 | $8.40 | $15.73 | 38,800 | — | — |
| 2008-11-25 | $8.61 | $16.12 | 40,900 | — | — |
| 2008-11-24 | $8.70 | $16.29 | 100,900 | — | — |
| 2008-11-21 | $8.40 | $15.73 | 36,400 | — | — |
| 2008-11-20 | $8.44 | $15.80 | 47,700 | — | — |
| 2008-11-19 | $9.12 | $17.08 | 47,600 | — | — |
| 2008-11-18 | $9.58 | $17.94 | 24,800 | — | — |
| 2008-11-17 | $9.59 | $17.96 | 72,800 | — | — |
| 2008-11-14 | $10.00 | $18.73 | 28,100 | — | — |
| 2008-11-13 | $9.87 | $18.48 | 31,500 | — | — |
| 2008-11-12 | $9.66 | $18.09 | 33,800 | — | — |
| 2008-11-11 | $10.31 | $19.31 | 35,200 | — | — |
| 2008-11-10 | $10.42 | $19.51 | 37,700 | — | — |
| 2008-11-07 | $10.55 | $19.76 | 33,800 | — | — |
| 2008-11-06 | $10.80 | $20.22 | 44,200 | — | — |
| 2008-11-05 | $11.00 | $20.47 | 41,900 | — | — |
| 2008-11-04 | $10.45 | $19.44 | 55,000 | — | — |
| 2008-11-03 | $9.57 | $17.81 | 37,000 | — | — |
| 2008-10-31 | $9.76 | $18.16 | 30,500 | — | — |
| 2008-10-30 | $10.05 | $18.70 | 30,000 | — | — |
| 2008-10-29 | $10.35 | $19.26 | 66,200 | — | — |
| 2008-10-28 | $10.25 | $19.07 | 71,400 | — | — |
| 2008-10-27 | $9.96 | $18.53 | 40,100 | — | — |
| 2008-10-24 | $9.78 | $18.20 | 52,600 | — | — |
| 2008-10-23 | $10.22 | $19.02 | 48,700 | — | — |
| 2008-10-22 | $10.05 | $18.70 | 40,800 | — | — |
| 2008-10-21 | $9.86 | $18.35 | 37,600 | — | — |
| 2008-10-20 | $9.67 | $17.99 | 51,700 | — | — |
| 2008-10-17 | $8.86 | $16.49 | 38,700 | — | — |
| 2008-10-16 | $8.66 | $16.11 | 23,200 | — | — |
| 2008-10-15 | $8.55 | $15.91 | 58,100 | — | — |
| 2008-10-14 | $9.30 | $17.30 | 99,400 | — | — |
| 2008-10-13 | $8.90 | $16.56 | 13,900 | — | — |
| 2008-10-10 | $7.20 | $13.40 | 129,700 | — | — |
| 2008-10-09 | $8.20 | $15.26 | 98,300 | — | — |
| 2008-10-08 | $8.67 | $16.13 | 140,900 | — | — |
| 2008-10-07 | $9.50 | $17.55 | 84,400 | — | — |
| 2008-10-06 | $10.15 | $18.75 | 66,700 | — | — |
| 2008-10-03 | $11.66 | $21.54 | 41,200 | — | — |
| 2008-10-02 | $11.76 | $21.72 | 59,600 | — | — |
| 2008-10-01 | $12.40 | $22.90 | 19,100 | — | — |
| 2008-09-30 | $11.95 | $22.07 | 36,800 | — | — |
| 2008-09-29 | $11.60 | $21.42 | 51,300 | — | — |
| 2008-09-26 | $12.40 | $22.90 | 31,300 | — | — |
| 2008-09-25 | $12.45 | $22.99 | 37,500 | — | — |
| 2008-09-24 | $12.33 | $22.77 | 80,900 | — | — |
| 2008-09-23 | $12.27 | $22.66 | 30,200 | — | — |
| 2008-09-22 | $12.31 | $22.74 | 32,400 | — | — |
| 2008-09-19 | $12.52 | $23.12 | 68,100 | — | — |
| 2008-09-18 | $11.98 | $22.13 | 116,000 | — | — |
| 2008-09-17 | $12.04 | $22.24 | 55,800 | — | — |
| 2008-09-16 | $12.64 | $23.35 | 45,300 | — | — |
| 2008-09-15 | $12.78 | $23.60 | 25,800 | — | — |
| 2008-09-12 | $12.99 | $23.99 | 11,200 | — | — |
| 2008-09-11 | $13.00 | $24.01 | 12,800 | — | — |
| 2008-09-10 | $13.07 | $24.14 | 25,200 | — | — |
| 2008-09-09 | $13.12 | $24.23 | 18,600 | — | — |
| 2008-09-08 | $13.18 | $24.34 | 22,200 | — | — |
| 2008-09-05 | $13.17 | $24.19 | 18,600 | — | — |
| 2008-09-04 | $13.10 | $24.07 | 29,400 | — | — |
| 2008-09-03 | $13.09 | $24.05 | 17,700 | — | — |
| 2008-09-02 | $13.13 | $24.12 | 18,100 | — | — |
| 2008-08-29 | $13.14 | $24.14 | 38,200 | — | — |
| 2008-08-28 | $13.21 | $24.27 | 22,000 | — | — |
| 2008-08-27 | $13.16 | $24.18 | 13,000 | — | — |
| 2008-08-26 | $13.05 | $23.97 | 38,400 | — | — |
| 2008-08-25 | $13.11 | $24.08 | 17,000 | — | — |
| 2008-08-22 | $13.07 | $24.01 | 37,000 | — | — |
| 2008-08-21 | $13.20 | $24.25 | 19,700 | — | — |
| 2008-08-20 | $13.00 | $23.88 | 14,100 | — | — |
| 2008-08-19 | $13.02 | $23.92 | 24,200 | — | — |
| 2008-08-18 | $13.00 | $23.88 | 25,200 | — | — |
| 2008-08-15 | $13.05 | $23.97 | 26,400 | — | — |
| 2008-08-14 | $12.97 | $23.83 | 54,800 | — | — |
| 2008-08-13 | $13.00 | $23.88 | 6,500 | — | — |
| 2008-08-12 | $13.01 | $23.90 | 21,400 | — | — |
| 2008-08-11 | $13.01 | $23.90 | 19,600 | — | — |
| 2008-08-08 | $13.02 | $23.92 | 18,500 | — | — |
| 2008-08-07 | $12.87 | $23.64 | 7,900 | — | — |
| 2008-08-06 | $13.00 | $23.75 | 16,500 | — | — |
| 2008-08-05 | $13.01 | $23.77 | 19,600 | — | — |
| 2008-08-04 | $12.95 | $23.66 | 12,300 | — | — |
| 2008-08-01 | $12.95 | $23.66 | 21,000 | — | — |
| 2008-07-31 | $12.83 | $23.44 | 45,200 | — | — |
| 2008-07-30 | $12.92 | $23.61 | 16,100 | — | — |
| 2008-07-29 | $12.93 | $23.63 | 12,900 | — | — |
| 2008-07-28 | $12.88 | $23.53 | 17,000 | — | — |
| 2008-07-25 | $12.81 | $23.41 | 24,000 | — | — |
| 2008-07-24 | $12.87 | $23.52 | 19,200 | — | — |
| 2008-07-23 | $12.96 | $23.68 | 28,500 | — | — |
| 2008-07-22 | $12.93 | $23.63 | 9,600 | — | — |
| 2008-07-21 | $12.91 | $23.59 | 13,600 | — | — |
| 2008-07-18 | $12.97 | $23.70 | 15,000 | — | — |
| 2008-07-17 | $12.99 | $23.74 | 34,900 | — | — |
| 2008-07-16 | $12.89 | $23.55 | 30,900 | — | — |
| 2008-07-15 | $12.80 | $23.39 | 59,900 | — | — |
| 2008-07-14 | $13.00 | $23.75 | 17,400 | — | — |
| 2008-07-11 | $13.20 | $24.12 | 12,700 | — | — |
| 2008-07-10 | $13.35 | $24.39 | 12,400 | — | — |
| 2008-07-09 | $13.30 | $24.30 | 22,000 | — | — |
| 2008-07-08 | $13.13 | $23.99 | 29,700 | — | — |
| 2008-07-07 | $13.29 | $24.16 | 22,600 | — | — |
| 2008-07-03 | $13.39 | $24.34 | 8,500 | — | — |
| 2008-07-02 | $13.34 | $24.25 | 17,900 | — | — |
| 2008-07-01 | $13.24 | $24.07 | 15,600 | — | — |
| 2008-06-30 | $13.11 | $23.84 | 16,300 | — | — |
| 2008-06-27 | $13.04 | $23.71 | 34,600 | — | — |
| 2008-06-26 | $13.24 | $24.07 | 12,400 | — | — |
| 2008-06-25 | $13.39 | $24.34 | 16,800 | — | — |
| 2008-06-24 | $13.40 | $24.36 | 15,500 | — | — |
| 2008-06-23 | $13.38 | $24.33 | 14,500 | — | — |
| 2008-06-20 | $13.48 | $24.51 | 13,600 | — | — |
| 2008-06-19 | $13.58 | $24.69 | 23,500 | — | — |
| 2008-06-18 | $13.76 | $25.02 | 10,300 | — | — |
| 2008-06-17 | $13.81 | $25.11 | 10,300 | — | — |
| 2008-06-16 | $13.91 | $25.29 | 16,100 | — | — |
| 2008-06-13 | $13.79 | $25.07 | 21,100 | — | — |
| 2008-06-12 | $13.81 | $25.11 | 22,900 | — | — |
| 2008-06-11 | $13.71 | $24.93 | 8,900 | — | — |
| 2008-06-10 | $13.86 | $25.20 | 25,500 | — | — |
| 2008-06-09 | $13.94 | $25.34 | 24,100 | — | — |
| 2008-06-06 | $14.03 | $25.51 | 22,600 | — | — |
| 2008-06-05 | $14.17 | $25.64 | 24,500 | — | — |
| 2008-06-04 | $14.14 | $25.59 | 20,500 | — | — |
| 2008-06-03 | $14.17 | $25.64 | 28,100 | — | — |
| 2008-06-02 | $14.08 | $25.48 | 8,000 | — | — |
| 2008-05-30 | $14.06 | $25.44 | 11,400 | — | — |
| 2008-05-29 | $14.06 | $25.44 | 7,900 | — | — |
| 2008-05-28 | $14.14 | $25.59 | 12,400 | — | — |
| 2008-05-27 | $14.09 | $25.50 | 16,400 | — | — |
| 2008-05-23 | $14.04 | $25.41 | 14,800 | — | — |
| 2008-05-22 | $14.00 | $25.34 | 17,800 | — | — |
| 2008-05-21 | $14.08 | $25.48 | 6,100 | — | — |
| 2008-05-20 | $14.06 | $25.44 | 17,400 | — | — |
| 2008-05-19 | $14.07 | $25.46 | 10,500 | — | — |
| 2008-05-16 | $14.05 | $25.43 | 27,400 | — | — |
| 2008-05-15 | $14.11 | $25.53 | 22,900 | — | — |
| 2008-05-14 | $14.05 | $25.43 | 28,800 | — | — |
| 2008-05-13 | $14.11 | $25.53 | 14,800 | — | — |
| 2008-05-12 | $14.20 | $25.70 | 19,500 | — | — |
| 2008-05-09 | $14.05 | $25.43 | 29,600 | — | — |
| 2008-05-08 | $14.01 | $25.35 | 29,800 | — | — |
| 2008-05-07 | $14.13 | $25.45 | 10,800 | — | — |
| 2008-05-06 | $14.11 | $25.42 | 29,400 | — | — |
| 2008-05-05 | $14.08 | $25.36 | 41,300 | — | — |
| 2008-05-02 | $14.09 | $25.38 | 24,200 | — | — |
| 2008-05-01 | $14.08 | $25.36 | 48,900 | — | — |
| 2008-04-30 | $14.06 | $25.33 | 19,200 | — | — |
| 2008-04-29 | $14.04 | $25.29 | 44,200 | — | — |
| 2008-04-28 | $14.16 | $25.51 | 18,200 | — | — |
| 2008-04-25 | $14.14 | $25.47 | 64,500 | — | — |
| 2008-04-24 | $14.16 | $25.51 | 22,900 | — | — |
| 2008-04-23 | $14.14 | $25.47 | 44,000 | — | — |
| 2008-04-22 | $14.08 | $25.36 | 40,000 | — | — |
| 2008-04-21 | $14.00 | $25.22 | 31,000 | — | — |
| 2008-04-18 | $14.03 | $25.27 | 61,300 | — | — |
| 2008-04-17 | $13.80 | $24.86 | 52,100 | — | — |
| 2008-04-16 | $13.70 | $24.68 | 20,900 | — | — |
| 2008-04-15 | $13.57 | $24.44 | 37,700 | — | — |
| 2008-04-14 | $13.69 | $24.66 | 23,800 | — | — |
| 2008-04-11 | $13.77 | $24.80 | 34,400 | — | — |
| 2008-04-10 | $13.74 | $24.75 | 44,200 | — | — |
| 2008-04-09 | $13.62 | $24.53 | 30,600 | — | — |
| 2008-04-08 | $13.61 | $24.51 | 58,900 | — | — |
| 2008-04-07 | $13.77 | $24.68 | 105,300 | — | — |
| 2008-04-04 | $13.71 | $24.58 | 35,300 | — | — |
| 2008-04-03 | $13.68 | $24.52 | 20,200 | — | — |
| 2008-04-02 | $13.59 | $24.36 | 30,900 | — | — |
| 2008-04-01 | $13.63 | $24.43 | 39,600 | — | — |
| 2008-03-31 | $13.54 | $24.27 | 42,500 | — | — |
| 2008-03-28 | $13.55 | $24.29 | 45,700 | — | — |
| 2008-03-27 | $13.67 | $24.50 | 28,400 | — | — |
| 2008-03-26 | $13.70 | $24.56 | 52,300 | — | — |
| 2008-03-25 | $13.68 | $24.52 | 47,100 | — | — |
| 2008-03-24 | $13.47 | $24.15 | 18,000 | — | — |
| 2008-03-20 | $13.33 | $23.90 | 26,400 | — | — |
| 2008-03-19 | $13.31 | $23.86 | 41,800 | — | — |
| 2008-03-18 | $13.21 | $23.68 | 62,400 | — | — |
| 2008-03-17 | $12.97 | $23.25 | 62,500 | — | — |
| 2008-03-14 | $13.15 | $23.57 | 56,300 | — | — |
| 2008-03-13 | $13.37 | $23.97 | 68,500 | — | — |
| 2008-03-12 | $13.64 | $24.45 | 37,700 | — | — |
| 2008-03-11 | $13.70 | $24.56 | 55,800 | — | — |
| 2008-03-10 | $13.57 | $24.33 | 60,900 | — | — |
| 2008-03-07 | $13.66 | $24.49 | 62,400 | — | — |
| 2008-03-06 | $13.63 | $24.43 | 84,200 | — | — |
| 2008-03-05 | $13.90 | $24.80 | 115,600 | — | — |
| 2008-03-04 | $13.65 | $24.35 | 88,300 | — | — |
| 2008-03-03 | $13.44 | $23.98 | 127,500 | — | — |
| 2008-02-29 | $13.14 | $23.44 | 101,200 | — | — |
| 2008-02-28 | $13.52 | $24.12 | 100,200 | — | — |
| 2008-02-27 | $13.82 | $24.66 | 35,700 | — | — |
| 2008-02-26 | $14.00 | $24.98 | 52,800 | — | — |
| 2008-02-25 | $14.02 | $25.01 | 72,700 | — | — |
| 2008-02-22 | $13.84 | $24.69 | 158,200 | — | — |
| 2008-02-21 | $13.95 | $24.89 | 52,500 | — | — |
| 2008-02-20 | $14.00 | $24.98 | 53,900 | — | — |
| 2008-02-19 | $14.04 | $25.05 | 92,300 | — | — |
| 2008-02-15 | $13.57 | $24.21 | 85,300 | — | — |
| 2008-02-14 | $13.51 | $24.10 | 247,000 | — | — |
| 2008-02-13 | $13.91 | $24.82 | 63,900 | — | — |
| 2008-02-12 | $14.27 | $25.46 | 93,400 | — | — |
| 2008-02-11 | $14.30 | $25.51 | 83,700 | — | — |
| 2008-02-08 | $14.47 | $25.82 | 39,500 | — | — |
| 2008-02-07 | $14.44 | $25.76 | 49,600 | — | — |
| 2008-02-06 | $14.43 | $25.63 | 40,200 | — | — |
| 2008-02-05 | $14.46 | $25.68 | 34,700 | — | — |
| 2008-02-04 | $14.42 | $25.61 | 49,100 | — | — |
| 2008-02-01 | $14.41 | $25.59 | 59,200 | — | — |
| 2008-01-31 | $14.40 | $25.57 | 93,600 | — | — |
| 2008-01-30 | $14.50 | $25.75 | 79,300 | — | — |
| 2008-01-29 | $14.59 | $25.91 | 149,000 | — | — |
| 2008-01-28 | $14.38 | $25.54 | 38,900 | — | — |
| 2008-01-25 | $14.45 | $25.66 | 52,600 | — | — |
| 2008-01-24 | $14.51 | $25.77 | 64,000 | — | — |
| 2008-01-23 | $14.30 | $25.40 | 93,600 | — | — |
| 2008-01-22 | $14.19 | $25.20 | 127,200 | — | — |
| 2008-01-18 | $13.90 | $24.69 | 119,100 | — | — |
| 2008-01-17 | $14.18 | $25.18 | 70,600 | — | — |
| 2008-01-16 | $14.19 | $25.20 | 127,600 | — | — |
| 2008-01-15 | $14.30 | $25.40 | 88,100 | — | — |
| 2008-01-14 | $14.13 | $25.09 | 41,200 | — | — |
| 2008-01-11 | $14.05 | $24.95 | 75,300 | — | — |
| 2008-01-10 | $13.95 | $24.77 | 47,400 | — | — |
| 2008-01-09 | $13.88 | $24.65 | 101,300 | — | — |
| 2008-01-08 | $13.91 | $24.70 | 75,500 | — | — |
| 2008-01-07 | $13.95 | $24.66 | 64,700 | — | — |
| 2008-01-04 | $13.90 | $24.57 | 168,500 | — | — |
| 2008-01-03 | $13.95 | $24.66 | 158,300 | — | — |
| 2008-01-02 | $13.83 | $24.44 | 55,400 | — | — |