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
- 1990-08-17 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 | $7.52 | $7.52 | 556,800 | — | — |
| 2008-12-30 | $7.58 | $7.58 | 536,400 | — | — |
| 2008-12-29 | $7.23 | $7.23 | 315,600 | — | — |
| 2008-12-26 | $7.17 | $7.17 | 102,000 | — | — |
| 2008-12-24 | $6.83 | $6.83 | 65,600 | — | — |
| 2008-12-23 | $6.92 | $6.92 | 174,400 | — | — |
| 2008-12-22 | $6.95 | $6.95 | 358,800 | — | — |
| 2008-12-19 | $7.18 | $7.18 | 901,200 | — | — |
| 2008-12-18 | $7.01 | $7.01 | 273,200 | — | — |
| 2008-12-17 | $7.10 | $7.10 | 283,200 | — | — |
| 2008-12-16 | $7.27 | $7.26 | 402,000 | — | — |
| 2008-12-15 | $6.60 | $6.60 | 598,000 | — | — |
| 2008-12-12 | $7.13 | $7.13 | 300,000 | — | — |
| 2008-12-11 | $7.22 | $7.22 | 321,200 | — | — |
| 2008-12-10 | $7.78 | $7.78 | 198,000 | — | — |
| 2008-12-09 | $7.75 | $7.75 | 390,800 | — | — |
| 2008-12-08 | $7.99 | $7.99 | 476,800 | — | — |
| 2008-12-05 | $7.75 | $7.75 | 330,400 | — | — |
| 2008-12-04 | $7.11 | $7.11 | 278,400 | — | — |
| 2008-12-03 | $7.39 | $7.38 | 230,800 | — | — |
| 2008-12-02 | $7.22 | $7.22 | 497,200 | — | — |
| 2008-12-01 | $6.78 | $6.78 | 274,800 | — | — |
| 2008-11-28 | $7.63 | $7.63 | 112,000 | — | — |
| 2008-11-26 | $7.68 | $7.68 | 303,200 | — | — |
| 2008-11-25 | $7.14 | $7.14 | 568,400 | — | — |
| 2008-11-24 | $6.87 | $6.87 | 435,200 | — | — |
| 2008-11-21 | $6.60 | $6.60 | 384,800 | — | — |
| 2008-11-20 | $6.25 | $6.25 | 431,200 | — | — |
| 2008-11-19 | $6.52 | $6.52 | 292,000 | — | — |
| 2008-11-18 | $6.83 | $6.83 | 326,400 | — | — |
| 2008-11-17 | $6.88 | $6.88 | 286,000 | — | — |
| 2008-11-14 | $7.02 | $7.02 | 503,600 | — | — |
| 2008-11-13 | $7.34 | $7.34 | 565,600 | — | — |
| 2008-11-12 | $6.88 | $6.88 | 449,200 | — | — |
| 2008-11-11 | $6.94 | $6.94 | 298,400 | — | — |
| 2008-11-10 | $6.93 | $6.93 | 249,200 | — | — |
| 2008-11-07 | $6.88 | $6.87 | 569,200 | — | — |
| 2008-11-06 | $6.74 | $6.74 | 298,800 | — | — |
| 2008-11-05 | $6.86 | $6.86 | 630,000 | — | — |
| 2008-11-04 | $7.05 | $7.05 | 497,200 | — | — |
| 2008-11-03 | $7.13 | $7.13 | 338,000 | — | — |
| 2008-10-31 | $7.36 | $7.36 | 374,400 | — | — |
| 2008-10-30 | $7.36 | $7.35 | 640,000 | — | — |
| 2008-10-29 | $6.27 | $6.27 | 340,800 | — | — |
| 2008-10-28 | $6.47 | $6.47 | 549,200 | — | — |
| 2008-10-27 | $5.90 | $5.90 | 371,200 | — | — |
| 2008-10-24 | $6.35 | $6.35 | 534,800 | — | — |
| 2008-10-23 | $6.36 | $6.36 | 672,400 | — | — |
| 2008-10-22 | $6.61 | $6.61 | 352,800 | — | — |
| 2008-10-21 | $6.63 | $6.63 | 1,171,600 | — | — |
| 2008-10-20 | $6.93 | $6.93 | 478,800 | — | — |
| 2008-10-17 | $6.89 | $6.89 | 450,000 | — | — |
| 2008-10-16 | $7.38 | $7.38 | 778,000 | — | — |
| 2008-10-15 | $6.47 | $6.47 | 382,800 | — | — |
| 2008-10-14 | $6.92 | $6.92 | 270,000 | — | — |
| 2008-10-13 | $7.07 | $7.07 | 408,400 | — | — |
| 2008-10-10 | $6.79 | $6.79 | 489,200 | — | — |
| 2008-10-09 | $6.40 | $6.39 | 657,200 | — | — |
| 2008-10-08 | $7.16 | $7.16 | 598,400 | — | — |
| 2008-10-07 | $7.17 | $7.17 | 536,400 | — | — |
| 2008-10-06 | $7.41 | $7.41 | 464,800 | — | — |
| 2008-10-03 | $7.47 | $7.46 | 286,000 | — | — |
| 2008-10-02 | $7.57 | $7.56 | 486,000 | — | — |
| 2008-10-01 | $8.01 | $8.01 | 239,200 | — | — |
| 2008-09-30 | $8.27 | $8.27 | 514,400 | — | — |
| 2008-09-29 | $8.12 | $8.12 | 116,400 | — | — |
| 2008-09-26 | $8.04 | $8.04 | 289,200 | — | — |
| 2008-09-25 | $7.91 | $7.91 | 205,600 | — | — |
| 2008-09-24 | $7.97 | $7.97 | 277,200 | — | — |
| 2008-09-23 | $8.18 | $8.17 | 297,600 | — | — |
| 2008-09-22 | $8.35 | $8.34 | 269,200 | — | — |
| 2008-09-19 | $8.50 | $8.50 | 1,015,200 | — | — |
| 2008-09-18 | $8.20 | $8.20 | 639,600 | — | — |
| 2008-09-17 | $8.13 | $8.13 | 508,400 | — | — |
| 2008-09-16 | $8.40 | $8.40 | 392,000 | — | — |
| 2008-09-15 | $8.18 | $8.18 | 274,400 | — | — |
| 2008-09-12 | $8.19 | $8.18 | 325,200 | — | — |
| 2008-09-11 | $8.04 | $8.04 | 408,800 | — | — |
| 2008-09-10 | $7.87 | $7.87 | 300,800 | — | — |
| 2008-09-09 | $7.80 | $7.80 | 522,000 | — | — |
| 2008-09-08 | $7.76 | $7.76 | 521,600 | — | — |
| 2008-09-05 | $7.49 | $7.49 | 324,800 | — | — |
| 2008-09-04 | $7.44 | $7.44 | 370,400 | — | — |
| 2008-09-03 | $7.51 | $7.51 | 532,800 | — | — |
| 2008-09-02 | $7.50 | $7.50 | 796,400 | — | — |
| 2008-08-29 | $7.69 | $7.69 | 375,200 | — | — |
| 2008-08-28 | $7.77 | $7.77 | 510,400 | — | — |
| 2008-08-27 | $7.43 | $7.43 | 544,800 | — | — |
| 2008-08-26 | $7.02 | $7.02 | 474,400 | — | — |
| 2008-08-25 | $7.36 | $7.36 | 527,600 | — | — |
| 2008-08-22 | $7.35 | $7.35 | 245,200 | — | — |
| 2008-08-21 | $7.22 | $7.22 | 352,400 | — | — |
| 2008-08-20 | $7.43 | $7.43 | 513,600 | — | — |
| 2008-08-19 | $7.44 | $7.44 | 278,800 | — | — |
| 2008-08-18 | $7.76 | $7.76 | 186,400 | — | — |
| 2008-08-15 | $7.92 | $7.91 | 276,400 | — | — |
| 2008-08-14 | $8.00 | $7.99 | 171,600 | — | — |
| 2008-08-13 | $8.01 | $8.01 | 136,400 | — | — |
| 2008-08-12 | $7.88 | $7.88 | 277,200 | — | — |
| 2008-08-11 | $8.15 | $8.15 | 246,800 | — | — |
| 2008-08-08 | $7.92 | $7.91 | 267,200 | — | — |
| 2008-08-07 | $7.75 | $7.75 | 196,400 | — | — |
| 2008-08-06 | $7.78 | $7.78 | 202,000 | — | — |
| 2008-08-05 | $7.79 | $7.79 | 255,600 | — | — |
| 2008-08-04 | $7.74 | $7.74 | 323,200 | — | — |
| 2008-08-01 | $7.66 | $7.66 | 238,800 | — | — |
| 2008-07-31 | $7.64 | $7.63 | 296,400 | — | — |
| 2008-07-30 | $7.56 | $7.56 | 458,400 | — | — |
| 2008-07-29 | $7.45 | $7.45 | 469,600 | — | — |
| 2008-07-28 | $7.03 | $7.03 | 1,002,400 | — | — |
| 2008-07-25 | $7.88 | $7.87 | 185,200 | — | — |
| 2008-07-24 | $7.89 | $7.89 | 157,600 | — | — |
| 2008-07-23 | $7.82 | $7.81 | 172,400 | — | — |
| 2008-07-22 | $7.98 | $7.98 | 300,400 | — | — |
| 2008-07-21 | $7.82 | $7.82 | 165,200 | — | — |
| 2008-07-18 | $7.95 | $7.95 | 410,800 | — | — |
| 2008-07-17 | $7.88 | $7.87 | 858,000 | — | — |
| 2008-07-16 | $8.07 | $8.07 | 514,400 | — | — |
| 2008-07-15 | $8.00 | $7.99 | 432,400 | — | — |
| 2008-07-14 | $7.86 | $7.86 | 168,800 | — | — |
| 2008-07-11 | $7.99 | $7.99 | 270,800 | — | — |
| 2008-07-10 | $7.85 | $7.85 | 188,000 | — | — |
| 2008-07-09 | $7.72 | $7.72 | 307,200 | — | — |
| 2008-07-08 | $7.88 | $7.87 | 362,800 | — | — |
| 2008-07-07 | $7.59 | $7.59 | 425,600 | — | — |
| 2008-07-03 | $7.55 | $7.55 | 152,400 | — | — |
| 2008-07-02 | $7.50 | $7.50 | 373,200 | — | — |
| 2008-07-01 | $7.60 | $7.60 | 356,000 | — | — |
| 2008-06-30 | $7.85 | $7.85 | 460,800 | — | — |
| 2008-06-27 | $7.92 | $7.92 | 831,200 | — | — |
| 2008-06-26 | $7.98 | $7.97 | 314,000 | — | — |
| 2008-06-25 | $8.14 | $8.14 | 404,400 | — | — |
| 2008-06-24 | $8.07 | $8.07 | 423,200 | — | — |
| 2008-06-23 | $8.01 | $8.01 | 154,800 | — | — |
| 2008-06-20 | $8.03 | $8.02 | 463,200 | — | — |
| 2008-06-19 | $8.23 | $8.23 | 184,000 | — | — |
| 2008-06-18 | $8.14 | $8.14 | 311,200 | — | — |
| 2008-06-17 | $8.02 | $8.02 | 304,000 | — | — |
| 2008-06-16 | $8.21 | $8.21 | 216,000 | — | — |
| 2008-06-13 | $8.25 | $8.24 | 165,600 | — | — |
| 2008-06-12 | $8.14 | $8.13 | 367,600 | — | — |
| 2008-06-11 | $8.16 | $8.16 | 262,800 | — | — |
| 2008-06-10 | $8.18 | $8.18 | 375,600 | — | — |
| 2008-06-09 | $8.16 | $8.15 | 373,200 | — | — |
| 2008-06-06 | $8.08 | $8.07 | 213,600 | — | — |
| 2008-06-05 | $8.50 | $8.50 | 450,800 | — | — |
| 2008-06-04 | $8.45 | $8.45 | 522,800 | — | — |
| 2008-06-03 | $8.08 | $8.08 | 627,600 | — | — |
| 2008-06-02 | $8.05 | $8.05 | 446,000 | — | — |
| 2008-05-30 | $8.16 | $8.15 | 1,010,800 | — | — |
| 2008-05-29 | $8.33 | $8.33 | 451,600 | — | — |
| 2008-05-28 | $8.24 | $8.24 | 585,600 | — | — |
| 2008-05-27 | $7.88 | $7.88 | 405,600 | — | — |
| 2008-05-23 | $7.81 | $7.81 | 269,600 | — | — |
| 2008-05-22 | $7.94 | $7.94 | 445,200 | — | — |
| 2008-05-21 | $7.77 | $7.77 | 542,000 | — | — |
| 2008-05-20 | $7.82 | $7.81 | 322,800 | — | — |
| 2008-05-19 | $7.84 | $7.84 | 546,400 | — | — |
| 2008-05-16 | $7.86 | $7.86 | 710,400 | — | — |
| 2008-05-15 | $7.81 | $7.81 | 572,400 | — | — |
| 2008-05-14 | $7.71 | $7.71 | 807,200 | — | — |
| 2008-05-13 | $7.90 | $7.90 | 786,800 | — | — |
| 2008-05-12 | $8.10 | $8.10 | 332,800 | — | — |
| 2008-05-09 | $7.95 | $7.95 | 339,200 | — | — |
| 2008-05-08 | $7.89 | $7.89 | 533,600 | — | — |
| 2008-05-07 | $8.06 | $8.06 | 579,200 | — | — |
| 2008-05-06 | $8.31 | $8.31 | 845,600 | — | — |
| 2008-05-05 | $8.57 | $8.56 | 517,600 | — | — |
| 2008-05-02 | $8.39 | $8.39 | 536,000 | — | — |
| 2008-05-01 | $8.52 | $8.52 | 379,600 | — | — |
| 2008-04-30 | $8.44 | $8.43 | 408,800 | — | — |
| 2008-04-29 | $8.64 | $8.64 | 464,400 | — | — |
| 2008-04-28 | $8.75 | $8.75 | 380,000 | — | — |
| 2008-04-25 | $8.80 | $8.80 | 435,600 | — | — |
| 2008-04-24 | $8.93 | $8.93 | 417,200 | — | — |
| 2008-04-23 | $8.95 | $8.95 | 398,400 | — | — |
| 2008-04-22 | $8.94 | $8.93 | 648,800 | — | — |
| 2008-04-21 | $9.13 | $9.13 | 759,200 | — | — |
| 2008-04-18 | $9.04 | $9.04 | 548,000 | — | — |
| 2008-04-17 | $8.94 | $8.93 | 914,000 | — | — |
| 2008-04-16 | $9.25 | $9.25 | 1,194,800 | — | — |
| 2008-04-15 | $9.26 | $9.26 | 2,473,600 | — | — |
| 2008-04-14 | $7.79 | $7.79 | 640,000 | — | — |
| 2008-04-11 | $7.91 | $7.91 | 534,000 | — | — |
| 2008-04-10 | $8.48 | $8.48 | 274,000 | — | — |
| 2008-04-09 | $8.57 | $8.57 | 496,400 | — | — |
| 2008-04-08 | $8.57 | $8.56 | 306,800 | — | — |
| 2008-04-07 | $8.60 | $8.60 | 401,600 | — | — |
| 2008-04-04 | $8.51 | $8.50 | 540,400 | — | — |
| 2008-04-03 | $8.31 | $8.31 | 657,600 | — | — |
| 2008-04-02 | $8.56 | $8.56 | 872,400 | — | — |
| 2008-04-01 | $8.25 | $8.25 | 1,279,600 | — | — |
| 2008-03-31 | $8.21 | $8.21 | 777,600 | — | — |
| 2008-03-28 | $8.10 | $8.10 | 430,400 | — | — |
| 2008-03-27 | $8.30 | $8.29 | 647,200 | — | — |
| 2008-03-26 | $8.76 | $8.75 | 706,800 | — | — |
| 2008-03-25 | $8.24 | $8.23 | 298,800 | — | — |
| 2008-03-24 | $8.13 | $8.13 | 444,400 | — | — |
| 2008-03-20 | $7.72 | $7.72 | 1,090,400 | — | — |
| 2008-03-19 | $8.07 | $8.07 | 351,600 | — | — |
| 2008-03-18 | $8.26 | $8.26 | 384,800 | — | — |
| 2008-03-17 | $7.81 | $7.81 | 337,200 | — | — |
| 2008-03-14 | $7.89 | $7.89 | 223,200 | — | — |
| 2008-03-13 | $8.06 | $8.06 | 300,000 | — | — |
| 2008-03-12 | $8.14 | $8.14 | 568,400 | — | — |
| 2008-03-11 | $7.90 | $7.90 | 677,600 | — | — |
| 2008-03-10 | $7.73 | $7.73 | 433,200 | — | — |
| 2008-03-07 | $7.63 | $7.63 | 290,000 | — | — |
| 2008-03-06 | $7.71 | $7.71 | 546,400 | — | — |
| 2008-03-05 | $7.70 | $7.70 | 481,200 | — | — |
| 2008-03-04 | $7.67 | $7.67 | 658,800 | — | — |
| 2008-03-03 | $7.69 | $7.69 | 1,328,800 | — | — |
| 2008-02-29 | $7.28 | $7.27 | 369,200 | — | — |
| 2008-02-28 | $7.46 | $7.45 | 256,400 | — | — |
| 2008-02-27 | $7.37 | $7.37 | 595,200 | — | — |
| 2008-02-26 | $7.48 | $7.47 | 360,400 | — | — |
| 2008-02-25 | $7.46 | $7.46 | 579,200 | — | — |
| 2008-02-22 | $7.47 | $7.47 | 432,800 | — | — |
| 2008-02-21 | $7.29 | $7.28 | 236,800 | — | — |
| 2008-02-20 | $7.53 | $7.53 | 178,000 | — | — |
| 2008-02-19 | $7.45 | $7.45 | 304,000 | — | — |
| 2008-02-15 | $7.49 | $7.49 | 414,400 | — | — |
| 2008-02-14 | $7.56 | $7.56 | 361,600 | — | — |
| 2008-02-13 | $7.69 | $7.69 | 482,800 | — | — |
| 2008-02-12 | $7.69 | $7.68 | 415,200 | — | — |
| 2008-02-11 | $7.50 | $7.50 | 335,200 | — | — |
| 2008-02-08 | $7.48 | $7.47 | 632,000 | — | — |
| 2008-02-07 | $7.55 | $7.55 | 556,000 | — | — |
| 2008-02-06 | $7.63 | $7.63 | 378,400 | — | — |
| 2008-02-05 | $7.75 | $7.75 | 646,000 | — | — |
| 2008-02-04 | $7.78 | $7.78 | 678,800 | — | — |
| 2008-02-01 | $7.76 | $7.76 | 799,600 | — | — |
| 2008-01-31 | $7.70 | $7.70 | 1,810,800 | — | — |
| 2008-01-30 | $6.92 | $6.92 | 340,000 | — | — |
| 2008-01-29 | $7.03 | $7.02 | 366,400 | — | — |
| 2008-01-28 | $6.99 | $6.99 | 326,400 | — | — |
| 2008-01-25 | $6.98 | $6.98 | 331,600 | — | — |
| 2008-01-24 | $6.95 | $6.95 | 980,400 | — | — |
| 2008-01-23 | $7.26 | $7.26 | 363,200 | — | — |
| 2008-01-22 | $6.93 | $6.92 | 314,400 | — | — |
| 2008-01-18 | $6.93 | $6.92 | 776,400 | — | — |
| 2008-01-17 | $6.88 | $6.87 | 324,000 | — | — |
| 2008-01-16 | $6.86 | $6.85 | 273,600 | — | — |
| 2008-01-15 | $6.94 | $6.94 | 304,800 | — | — |
| 2008-01-14 | $6.88 | $6.88 | 211,200 | — | — |
| 2008-01-11 | $6.79 | $6.79 | 207,600 | — | — |
| 2008-01-10 | $6.90 | $6.89 | 214,000 | — | — |
| 2008-01-09 | $6.86 | $6.86 | 245,600 | — | — |
| 2008-01-08 | $6.71 | $6.71 | 235,200 | — | — |
| 2008-01-07 | $6.92 | $6.92 | 346,000 | — | — |
| 2008-01-04 | $6.62 | $6.62 | 186,400 | — | — |
| 2008-01-03 | $6.66 | $6.66 | 476,000 | — | — |
| 2008-01-02 | $6.61 | $6.61 | 499,200 | — | — |