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
- 1993-11-01 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 | $9.20 | $15.40 | 1,060,800 | — | — |
| 2008-12-30 | $9.17 | $15.34 | 453,000 | — | — |
| 2008-12-29 | $8.95 | $14.99 | 460,200 | — | — |
| 2008-12-26 | $8.94 | $14.97 | 229,200 | — | — |
| 2008-12-24 | $8.90 | $14.90 | 333,600 | — | — |
| 2008-12-23 | $8.98 | $15.03 | 888,600 | — | — |
| 2008-12-22 | $8.93 | $14.95 | 1,146,000 | — | — |
| 2008-12-19 | $8.87 | $14.85 | 1,867,800 | — | — |
| 2008-12-18 | $8.88 | $14.86 | 1,084,800 | — | — |
| 2008-12-17 | $8.85 | $14.82 | 1,296,600 | — | — |
| 2008-12-16 | $9.14 | $15.29 | 689,400 | — | — |
| 2008-12-15 | $8.64 | $14.46 | 1,104,600 | — | — |
| 2008-12-12 | $8.83 | $14.78 | 739,800 | — | — |
| 2008-12-11 | $8.54 | $14.30 | 1,188,000 | — | — |
| 2008-12-10 | $8.67 | $14.41 | 805,800 | — | — |
| 2008-12-09 | $8.30 | $13.80 | 1,083,000 | — | — |
| 2008-12-08 | $8.79 | $14.61 | 648,000 | — | — |
| 2008-12-05 | $8.70 | $14.47 | 1,026,000 | — | — |
| 2008-12-04 | $8.36 | $13.89 | 854,400 | — | — |
| 2008-12-03 | $8.45 | $14.06 | 726,000 | — | — |
| 2008-12-02 | $8.07 | $13.42 | 1,687,200 | — | — |
| 2008-12-01 | $7.67 | $12.76 | 1,445,400 | — | — |
| 2008-11-28 | $8.71 | $14.48 | 97,800 | — | — |
| 2008-11-26 | $8.68 | $14.43 | 507,600 | — | — |
| 2008-11-25 | $8.57 | $14.25 | 755,400 | — | — |
| 2008-11-24 | $8.63 | $14.36 | 799,800 | — | — |
| 2008-11-21 | $8.23 | $13.69 | 1,305,600 | — | — |
| 2008-11-20 | $7.68 | $12.76 | 960,000 | — | — |
| 2008-11-19 | $8.14 | $13.53 | 1,218,000 | — | — |
| 2008-11-18 | $8.68 | $14.44 | 787,200 | — | — |
| 2008-11-17 | $8.46 | $14.06 | 2,904,000 | — | — |
| 2008-11-14 | $8.36 | $13.91 | 421,200 | — | — |
| 2008-11-13 | $8.85 | $14.71 | 991,200 | — | — |
| 2008-11-12 | $8.31 | $13.82 | 420,600 | — | — |
| 2008-11-11 | $8.67 | $14.41 | 382,800 | — | — |
| 2008-11-10 | $8.73 | $14.51 | 472,800 | — | — |
| 2008-11-07 | $8.81 | $14.64 | 504,000 | — | — |
| 2008-11-06 | $8.72 | $14.50 | 567,000 | — | — |
| 2008-11-05 | $8.76 | $14.56 | 2,470,800 | — | — |
| 2008-11-04 | $9.02 | $15.00 | 823,800 | — | — |
| 2008-11-03 | $9.14 | $15.19 | 615,600 | — | — |
| 2008-10-31 | $9.03 | $15.02 | 1,247,400 | — | — |
| 2008-10-30 | $8.55 | $14.22 | 714,000 | — | — |
| 2008-10-29 | $8.16 | $13.57 | 1,215,600 | — | — |
| 2008-10-28 | $7.88 | $13.10 | 1,076,400 | — | — |
| 2008-10-27 | $7.65 | $12.73 | 755,400 | — | — |
| 2008-10-24 | $7.65 | $12.71 | 584,400 | — | — |
| 2008-10-23 | $7.70 | $12.81 | 973,800 | — | — |
| 2008-10-22 | $7.76 | $12.90 | 575,400 | — | — |
| 2008-10-21 | $7.95 | $13.21 | 371,400 | — | — |
| 2008-10-20 | $8.16 | $13.57 | 418,200 | — | — |
| 2008-10-17 | $7.89 | $13.12 | 455,400 | — | — |
| 2008-10-16 | $8.21 | $13.65 | 684,600 | — | — |
| 2008-10-15 | $7.74 | $12.88 | 700,200 | — | — |
| 2008-10-14 | $8.21 | $13.66 | 444,600 | — | — |
| 2008-10-13 | $8.44 | $14.04 | 812,400 | — | — |
| 2008-10-10 | $7.84 | $13.04 | 1,626,600 | — | — |
| 2008-10-09 | $7.09 | $11.79 | 1,341,600 | — | — |
| 2008-10-08 | $8.11 | $13.49 | 598,800 | — | — |
| 2008-10-07 | $8.32 | $13.84 | 325,800 | — | — |
| 2008-10-06 | $8.79 | $14.62 | 553,800 | — | — |
| 2008-10-03 | $8.56 | $14.23 | 568,200 | — | — |
| 2008-10-02 | $8.72 | $14.50 | 357,600 | — | — |
| 2008-10-01 | $8.83 | $14.69 | 185,400 | — | — |
| 2008-09-30 | $8.65 | $14.38 | 370,800 | — | — |
| 2008-09-29 | $8.53 | $14.19 | 360,600 | — | — |
| 2008-09-26 | $8.68 | $14.43 | 509,400 | — | — |
| 2008-09-25 | $8.84 | $14.71 | 334,800 | — | — |
| 2008-09-24 | $8.70 | $14.47 | 488,400 | — | — |
| 2008-09-23 | $9.22 | $15.34 | 309,600 | — | — |
| 2008-09-22 | $9.46 | $15.73 | 419,400 | — | — |
| 2008-09-19 | $9.50 | $15.80 | 2,247,600 | — | — |
| 2008-09-18 | $9.45 | $15.72 | 2,066,400 | — | — |
| 2008-09-17 | $8.78 | $14.60 | 1,138,800 | — | — |
| 2008-09-16 | $9.06 | $15.07 | 1,852,200 | — | — |
| 2008-09-15 | $8.38 | $13.94 | 936,000 | — | — |
| 2008-09-12 | $8.51 | $14.15 | 590,400 | — | — |
| 2008-09-11 | $8.57 | $14.26 | 663,000 | — | — |
| 2008-09-10 | $8.57 | $14.15 | 1,044,600 | — | — |
| 2008-09-09 | $8.53 | $14.08 | 1,126,200 | — | — |
| 2008-09-08 | $8.58 | $14.18 | 931,800 | — | — |
| 2008-09-05 | $8.37 | $13.82 | 805,200 | — | — |
| 2008-09-04 | $8.18 | $13.51 | 856,800 | — | — |
| 2008-09-03 | $8.41 | $13.90 | 1,033,200 | — | — |
| 2008-09-02 | $8.27 | $13.66 | 765,000 | — | — |
| 2008-08-29 | $8.18 | $13.51 | 604,200 | — | — |
| 2008-08-28 | $8.25 | $13.63 | 712,200 | — | — |
| 2008-08-27 | $7.98 | $13.19 | 570,000 | — | — |
| 2008-08-26 | $7.92 | $13.08 | 411,600 | — | — |
| 2008-08-25 | $7.82 | $12.92 | 662,400 | — | — |
| 2008-08-22 | $7.98 | $13.19 | 736,200 | — | — |
| 2008-08-21 | $7.79 | $12.86 | 380,400 | — | — |
| 2008-08-20 | $7.96 | $13.14 | 649,200 | — | — |
| 2008-08-19 | $8.00 | $13.21 | 503,400 | — | — |
| 2008-08-18 | $8.04 | $13.29 | 568,800 | — | — |
| 2008-08-15 | $8.13 | $13.44 | 716,400 | — | — |
| 2008-08-14 | $8.13 | $13.44 | 608,400 | — | — |
| 2008-08-13 | $8.09 | $13.37 | 916,800 | — | — |
| 2008-08-12 | $8.20 | $13.54 | 686,400 | — | — |
| 2008-08-11 | $8.33 | $13.77 | 771,000 | — | — |
| 2008-08-08 | $7.96 | $13.15 | 721,800 | — | — |
| 2008-08-07 | $7.70 | $12.72 | 466,200 | — | — |
| 2008-08-06 | $7.81 | $12.89 | 381,000 | — | — |
| 2008-08-05 | $7.84 | $12.95 | 402,000 | — | — |
| 2008-08-04 | $7.75 | $12.80 | 604,800 | — | — |
| 2008-08-01 | $7.71 | $12.73 | 432,000 | — | — |
| 2008-07-31 | $7.65 | $12.64 | 602,400 | — | — |
| 2008-07-30 | $7.64 | $12.62 | 783,600 | — | — |
| 2008-07-29 | $7.67 | $12.67 | 616,800 | — | — |
| 2008-07-28 | $7.40 | $12.22 | 611,400 | — | — |
| 2008-07-25 | $7.58 | $12.52 | 537,000 | — | — |
| 2008-07-24 | $7.46 | $12.33 | 607,800 | — | — |
| 2008-07-23 | $7.67 | $12.68 | 800,400 | — | — |
| 2008-07-22 | $7.65 | $12.64 | 1,041,600 | — | — |
| 2008-07-21 | $7.41 | $12.23 | 1,071,000 | — | — |
| 2008-07-18 | $7.58 | $12.52 | 1,347,600 | — | — |
| 2008-07-17 | $7.84 | $12.95 | 1,128,000 | — | — |
| 2008-07-16 | $7.73 | $12.77 | 1,216,200 | — | — |
| 2008-07-15 | $7.28 | $12.02 | 1,543,200 | — | — |
| 2008-07-14 | $7.39 | $12.20 | 930,000 | — | — |
| 2008-07-11 | $7.60 | $12.55 | 825,600 | — | — |
| 2008-07-10 | $7.53 | $12.45 | 875,400 | — | — |
| 2008-07-09 | $7.34 | $12.12 | 1,036,200 | — | — |
| 2008-07-08 | $7.59 | $12.54 | 1,378,800 | — | — |
| 2008-07-07 | $7.31 | $12.08 | 1,451,400 | — | — |
| 2008-07-03 | $7.39 | $12.21 | 706,200 | — | — |
| 2008-07-02 | $7.55 | $12.47 | 1,423,800 | — | — |
| 2008-07-01 | $7.69 | $12.71 | 1,640,400 | — | — |
| 2008-06-30 | $7.64 | $12.61 | 10,534,200 | — | — |
| 2008-06-27 | $7.70 | $12.71 | 2,599,200 | — | — |
| 2008-06-26 | $7.61 | $12.56 | 2,266,800 | — | — |
| 2008-06-25 | $7.31 | $12.07 | 421,200 | — | — |
| 2008-06-24 | $7.18 | $11.87 | 299,400 | — | — |
| 2008-06-23 | $7.20 | $11.89 | 540,600 | — | — |
| 2008-06-20 | $7.38 | $12.19 | 819,000 | — | — |
| 2008-06-19 | $7.39 | $12.21 | 596,400 | — | — |
| 2008-06-18 | $7.35 | $12.14 | 328,800 | — | — |
| 2008-06-17 | $7.39 | $12.20 | 364,800 | — | — |
| 2008-06-16 | $7.57 | $12.51 | 325,800 | — | — |
| 2008-06-13 | $7.52 | $12.42 | 396,600 | — | — |
| 2008-06-12 | $7.48 | $12.35 | 358,800 | — | — |
| 2008-06-11 | $7.46 | $12.23 | 412,200 | — | — |
| 2008-06-10 | $7.60 | $12.45 | 450,600 | — | — |
| 2008-06-09 | $7.45 | $12.22 | 841,800 | — | — |
| 2008-06-06 | $7.55 | $12.38 | 544,800 | — | — |
| 2008-06-05 | $7.63 | $12.51 | 583,800 | — | — |
| 2008-06-04 | $7.44 | $12.20 | 581,400 | — | — |
| 2008-06-03 | $7.37 | $12.08 | 502,200 | — | — |
| 2008-06-02 | $7.48 | $12.27 | 614,400 | — | — |
| 2008-05-30 | $7.63 | $12.51 | 749,400 | — | — |
| 2008-05-29 | $7.73 | $12.68 | 483,600 | — | — |
| 2008-05-28 | $7.54 | $12.35 | 277,800 | — | — |
| 2008-05-27 | $7.64 | $12.52 | 243,000 | — | — |
| 2008-05-23 | $7.50 | $12.29 | 288,000 | — | — |
| 2008-05-22 | $7.59 | $12.44 | 322,200 | — | — |
| 2008-05-21 | $7.44 | $12.20 | 370,800 | — | — |
| 2008-05-20 | $7.40 | $12.12 | 395,400 | — | — |
| 2008-05-19 | $7.41 | $12.15 | 478,800 | — | — |
| 2008-05-16 | $7.47 | $12.24 | 594,000 | — | — |
| 2008-05-15 | $7.50 | $12.30 | 666,600 | — | — |
| 2008-05-14 | $7.47 | $12.25 | 321,000 | — | — |
| 2008-05-13 | $7.52 | $12.33 | 458,400 | — | — |
| 2008-05-12 | $7.50 | $12.29 | 510,600 | — | — |
| 2008-05-09 | $7.33 | $12.01 | 382,800 | — | — |
| 2008-05-08 | $7.31 | $11.99 | 391,200 | — | — |
| 2008-05-07 | $7.26 | $11.91 | 478,800 | — | — |
| 2008-05-06 | $7.54 | $12.35 | 422,400 | — | — |
| 2008-05-05 | $7.48 | $12.26 | 445,800 | — | — |
| 2008-05-02 | $7.56 | $12.39 | 819,600 | — | — |
| 2008-05-01 | $7.66 | $12.56 | 467,400 | — | — |
| 2008-04-30 | $7.50 | $12.29 | 533,400 | — | — |
| 2008-04-29 | $7.53 | $12.34 | 328,800 | — | — |
| 2008-04-28 | $7.66 | $12.56 | 331,200 | — | — |
| 2008-04-25 | $7.61 | $12.47 | 823,200 | — | — |
| 2008-04-24 | $7.66 | $12.56 | 716,400 | — | — |
| 2008-04-23 | $7.33 | $12.01 | 226,800 | — | — |
| 2008-04-22 | $7.38 | $12.09 | 510,600 | — | — |
| 2008-04-21 | $7.45 | $12.21 | 491,400 | — | — |
| 2008-04-18 | $7.48 | $12.27 | 1,336,800 | — | — |
| 2008-04-17 | $7.07 | $11.58 | 382,800 | — | — |
| 2008-04-16 | $7.15 | $11.72 | 594,600 | — | — |
| 2008-04-15 | $6.95 | $11.39 | 307,200 | — | — |
| 2008-04-14 | $6.78 | $11.12 | 505,200 | — | — |
| 2008-04-11 | $6.83 | $11.20 | 493,200 | — | — |
| 2008-04-10 | $6.92 | $11.34 | 467,400 | — | — |
| 2008-04-09 | $6.89 | $11.29 | 575,400 | — | — |
| 2008-04-08 | $7.06 | $11.57 | 784,800 | — | — |
| 2008-04-07 | $6.86 | $11.24 | 191,400 | — | — |
| 2008-04-04 | $6.85 | $11.23 | 376,200 | — | — |
| 2008-04-03 | $6.98 | $11.44 | 249,000 | — | — |
| 2008-04-02 | $7.06 | $11.58 | 367,200 | — | — |
| 2008-04-01 | $7.08 | $11.61 | 924,600 | — | — |
| 2008-03-31 | $6.83 | $11.20 | 594,600 | — | — |
| 2008-03-28 | $6.77 | $11.10 | 486,600 | — | — |
| 2008-03-27 | $6.83 | $11.20 | 434,400 | — | — |
| 2008-03-26 | $6.92 | $11.34 | 441,000 | — | — |
| 2008-03-25 | $6.95 | $11.39 | 640,800 | — | — |
| 2008-03-24 | $6.94 | $11.38 | 669,000 | — | — |
| 2008-03-20 | $7.00 | $11.48 | 1,933,200 | — | — |
| 2008-03-19 | $6.72 | $11.01 | 800,400 | — | — |
| 2008-03-18 | $6.81 | $11.17 | 870,000 | — | — |
| 2008-03-17 | $6.58 | $10.79 | 554,400 | — | — |
| 2008-03-14 | $6.50 | $10.65 | 484,800 | — | — |
| 2008-03-13 | $6.71 | $11.00 | 280,800 | — | — |
| 2008-03-12 | $6.61 | $10.83 | 905,400 | — | — |
| 2008-03-11 | $6.77 | $11.01 | 1,081,200 | — | — |
| 2008-03-10 | $6.27 | $10.20 | 468,600 | — | — |
| 2008-03-07 | $6.23 | $10.14 | 441,600 | — | — |
| 2008-03-06 | $6.24 | $10.14 | 408,000 | — | — |
| 2008-03-05 | $6.38 | $10.38 | 682,200 | — | — |
| 2008-03-04 | $6.51 | $10.58 | 1,692,000 | — | — |
| 2008-03-03 | $6.37 | $10.36 | 939,000 | — | — |
| 2008-02-29 | $6.31 | $10.27 | 578,400 | — | — |
| 2008-02-28 | $6.39 | $10.40 | 458,400 | — | — |
| 2008-02-27 | $6.49 | $10.55 | 388,200 | — | — |
| 2008-02-26 | $6.47 | $10.52 | 353,400 | — | — |
| 2008-02-25 | $6.53 | $10.61 | 315,000 | — | — |
| 2008-02-22 | $6.45 | $10.49 | 562,800 | — | — |
| 2008-02-21 | $6.37 | $10.36 | 460,800 | — | — |
| 2008-02-20 | $6.45 | $10.49 | 714,000 | — | — |
| 2008-02-19 | $6.36 | $10.34 | 1,243,200 | — | — |
| 2008-02-15 | $6.29 | $10.23 | 850,800 | — | — |
| 2008-02-14 | $6.27 | $10.20 | 1,495,800 | — | — |
| 2008-02-13 | $6.48 | $10.55 | 547,200 | — | — |
| 2008-02-12 | $6.39 | $10.39 | 440,400 | — | — |
| 2008-02-11 | $6.29 | $10.23 | 410,400 | — | — |
| 2008-02-08 | $6.34 | $10.31 | 439,200 | — | — |
| 2008-02-07 | $6.38 | $10.38 | 652,800 | — | — |
| 2008-02-06 | $6.20 | $10.09 | 492,000 | — | — |
| 2008-02-05 | $6.21 | $10.10 | 832,200 | — | — |
| 2008-02-04 | $6.31 | $10.27 | 1,318,200 | — | — |
| 2008-02-01 | $6.31 | $10.26 | 836,400 | — | — |
| 2008-01-31 | $6.21 | $10.10 | 1,335,600 | — | — |
| 2008-01-30 | $6.24 | $10.15 | 945,000 | — | — |
| 2008-01-29 | $6.39 | $10.40 | 619,200 | — | — |
| 2008-01-28 | $6.48 | $10.53 | 763,200 | — | — |
| 2008-01-25 | $6.21 | $10.10 | 622,200 | — | — |
| 2008-01-24 | $6.18 | $10.05 | 437,400 | — | — |
| 2008-01-23 | $6.25 | $10.17 | 1,082,400 | — | — |
| 2008-01-22 | $6.18 | $10.04 | 481,800 | — | — |
| 2008-01-18 | $6.06 | $9.85 | 546,000 | — | — |
| 2008-01-17 | $6.10 | $9.93 | 325,200 | — | — |
| 2008-01-16 | $6.27 | $10.19 | 406,200 | — | — |
| 2008-01-15 | $6.14 | $9.98 | 258,000 | — | — |
| 2008-01-14 | $6.25 | $10.17 | 174,600 | — | — |
| 2008-01-11 | $6.10 | $9.92 | 459,000 | — | — |
| 2008-01-10 | $6.34 | $10.31 | 494,400 | — | — |
| 2008-01-09 | $6.22 | $10.12 | 414,600 | — | — |
| 2008-01-08 | $5.98 | $9.73 | 453,600 | — | — |
| 2008-01-07 | $6.23 | $10.13 | 673,200 | — | — |
| 2008-01-04 | $6.00 | $9.76 | 588,000 | — | — |
| 2008-01-03 | $6.13 | $9.97 | 340,800 | — | — |
| 2008-01-02 | $6.16 | $10.02 | 436,800 | — | — |