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
- 1998-10-07 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 | $7.80 | $7.80 | 119,200 | — | — |
| 2008-12-30 | $7.63 | $7.63 | 91,000 | — | — |
| 2008-12-29 | $7.67 | $7.67 | 146,300 | — | — |
| 2008-12-26 | $7.23 | $7.23 | 45,700 | — | — |
| 2008-12-24 | $7.40 | $7.40 | 43,100 | — | — |
| 2008-12-23 | $7.35 | $7.35 | 84,500 | — | — |
| 2008-12-22 | $7.18 | $7.18 | 157,300 | — | — |
| 2008-12-19 | $7.57 | $7.57 | 154,100 | — | — |
| 2008-12-18 | $7.53 | $7.53 | 150,500 | — | — |
| 2008-12-17 | $7.50 | $7.50 | 174,900 | — | — |
| 2008-12-16 | $7.50 | $7.50 | 150,600 | — | — |
| 2008-12-15 | $7.32 | $7.32 | 83,400 | — | — |
| 2008-12-12 | $7.11 | $7.11 | 131,200 | — | — |
| 2008-12-11 | $7.24 | $7.24 | 93,700 | — | — |
| 2008-12-10 | $7.46 | $7.46 | 86,100 | — | — |
| 2008-12-09 | $7.56 | $7.56 | 218,200 | — | — |
| 2008-12-08 | $7.50 | $7.50 | 579,500 | — | — |
| 2008-12-05 | $7.54 | $7.54 | 254,300 | — | — |
| 2008-12-04 | $6.83 | $6.83 | 146,100 | — | — |
| 2008-12-03 | $7.04 | $7.04 | 559,200 | — | — |
| 2008-12-02 | $7.15 | $7.15 | 126,100 | — | — |
| 2008-12-01 | $7.28 | $7.28 | 148,400 | — | — |
| 2008-11-28 | $7.47 | $7.47 | 82,900 | — | — |
| 2008-11-26 | $7.37 | $7.37 | 211,000 | — | — |
| 2008-11-25 | $7.33 | $7.33 | 233,200 | — | — |
| 2008-11-24 | $7.60 | $7.60 | 188,900 | — | — |
| 2008-11-21 | $7.17 | $7.17 | 449,900 | — | — |
| 2008-11-20 | $6.88 | $6.88 | 208,800 | — | — |
| 2008-11-19 | $7.32 | $7.32 | 231,800 | — | — |
| 2008-11-18 | $7.29 | $7.29 | 125,700 | — | — |
| 2008-11-17 | $7.26 | $7.26 | 148,000 | — | — |
| 2008-11-14 | $7.32 | $7.32 | 199,400 | — | — |
| 2008-11-13 | $7.84 | $7.84 | 216,300 | — | — |
| 2008-11-12 | $7.18 | $7.18 | 183,900 | — | — |
| 2008-11-11 | $7.49 | $7.49 | 122,500 | — | — |
| 2008-11-10 | $7.95 | $7.95 | 148,600 | — | — |
| 2008-11-07 | $8.00 | $8.00 | 416,100 | — | — |
| 2008-11-06 | $7.85 | $7.85 | 584,100 | — | — |
| 2008-11-05 | $8.04 | $8.04 | 132,700 | — | — |
| 2008-11-04 | $8.65 | $8.65 | 200,800 | — | — |
| 2008-11-03 | $8.31 | $8.31 | 196,100 | — | — |
| 2008-10-31 | $8.00 | $8.00 | 192,800 | — | — |
| 2008-10-30 | $7.43 | $7.43 | 80,300 | — | — |
| 2008-10-29 | $7.23 | $7.23 | 109,200 | — | — |
| 2008-10-28 | $7.19 | $7.19 | 140,900 | — | — |
| 2008-10-27 | $6.70 | $6.70 | 206,600 | — | — |
| 2008-10-24 | $7.01 | $7.01 | 169,400 | — | — |
| 2008-10-23 | $7.15 | $7.15 | 185,100 | — | — |
| 2008-10-22 | $7.38 | $7.38 | 181,500 | — | — |
| 2008-10-21 | $7.41 | $7.41 | 170,700 | — | — |
| 2008-10-20 | $7.80 | $7.80 | 170,100 | — | — |
| 2008-10-17 | $7.82 | $7.82 | 193,500 | — | — |
| 2008-10-16 | $7.85 | $7.85 | 232,100 | — | — |
| 2008-10-15 | $7.71 | $7.71 | 265,600 | — | — |
| 2008-10-14 | $8.15 | $8.15 | 246,600 | — | — |
| 2008-10-13 | $8.14 | $8.14 | 88,100 | — | — |
| 2008-10-10 | $7.60 | $7.60 | 395,500 | — | — |
| 2008-10-09 | $7.96 | $7.96 | 228,200 | — | — |
| 2008-10-08 | $8.22 | $8.22 | 264,200 | — | — |
| 2008-10-07 | $8.35 | $8.35 | 250,900 | — | — |
| 2008-10-06 | $8.93 | $8.93 | 403,600 | — | — |
| 2008-10-03 | $8.90 | $8.90 | 266,900 | — | — |
| 2008-10-02 | $8.63 | $8.63 | 149,600 | — | — |
| 2008-10-01 | $8.94 | $8.94 | 231,100 | — | — |
| 2008-09-30 | $8.84 | $8.84 | 293,000 | — | — |
| 2008-09-29 | $8.90 | $8.90 | 165,000 | — | — |
| 2008-09-26 | $9.51 | $9.51 | 105,800 | — | — |
| 2008-09-25 | $9.99 | $9.99 | 168,600 | — | — |
| 2008-09-24 | $9.84 | $9.84 | 179,500 | — | — |
| 2008-09-23 | $9.49 | $9.49 | 124,600 | — | — |
| 2008-09-22 | $9.51 | $9.51 | 129,000 | — | — |
| 2008-09-19 | $9.61 | $9.61 | 252,500 | — | — |
| 2008-09-18 | $9.51 | $9.51 | 223,100 | — | — |
| 2008-09-17 | $9.47 | $9.47 | 428,300 | — | — |
| 2008-09-16 | $9.62 | $9.62 | 134,500 | — | — |
| 2008-09-15 | $9.49 | $9.49 | 119,800 | — | — |
| 2008-09-12 | $10.09 | $10.09 | 133,300 | — | — |
| 2008-09-11 | $10.17 | $10.17 | 104,500 | — | — |
| 2008-09-10 | $10.16 | $10.16 | 149,700 | — | — |
| 2008-09-09 | $9.92 | $9.92 | 130,100 | — | — |
| 2008-09-08 | $10.12 | $10.12 | 119,300 | — | — |
| 2008-09-05 | $10.19 | $10.19 | 132,400 | — | — |
| 2008-09-04 | $10.08 | $10.08 | 88,900 | — | — |
| 2008-09-03 | $10.35 | $10.35 | 155,900 | — | — |
| 2008-09-02 | $10.14 | $10.14 | 206,500 | — | — |
| 2008-08-29 | $10.70 | $10.70 | 192,800 | — | — |
| 2008-08-28 | $10.81 | $10.81 | 126,000 | — | — |
| 2008-08-27 | $10.55 | $10.55 | 99,600 | — | — |
| 2008-08-26 | $10.32 | $10.32 | 79,800 | — | — |
| 2008-08-25 | $10.41 | $10.41 | 50,500 | — | — |
| 2008-08-22 | $10.63 | $10.63 | 61,600 | — | — |
| 2008-08-21 | $10.64 | $10.64 | 109,300 | — | — |
| 2008-08-20 | $10.55 | $10.55 | 100,400 | — | — |
| 2008-08-19 | $10.54 | $10.54 | 79,500 | — | — |
| 2008-08-18 | $10.52 | $10.52 | 86,400 | — | — |
| 2008-08-15 | $10.87 | $10.87 | 65,700 | — | — |
| 2008-08-14 | $10.78 | $10.78 | 87,300 | — | — |
| 2008-08-13 | $10.94 | $10.94 | 158,300 | — | — |
| 2008-08-12 | $10.71 | $10.71 | 99,500 | — | — |
| 2008-08-11 | $10.66 | $10.66 | 113,400 | — | — |
| 2008-08-08 | $10.78 | $10.78 | 145,100 | — | — |
| 2008-08-07 | $10.67 | $10.67 | 151,300 | — | — |
| 2008-08-06 | $10.67 | $10.67 | 90,500 | — | — |
| 2008-08-05 | $10.67 | $10.67 | 263,200 | — | — |
| 2008-08-04 | $10.60 | $10.60 | 79,400 | — | — |
| 2008-08-01 | $10.59 | $10.59 | 147,400 | — | — |
| 2008-07-31 | $10.70 | $10.70 | 170,500 | — | — |
| 2008-07-30 | $10.94 | $10.94 | 232,900 | — | — |
| 2008-07-29 | $10.83 | $10.83 | 154,700 | — | — |
| 2008-07-28 | $10.22 | $10.22 | 147,900 | — | — |
| 2008-07-25 | $10.33 | $10.33 | 194,200 | — | — |
| 2008-07-24 | $10.32 | $10.32 | 181,300 | — | — |
| 2008-07-23 | $10.40 | $10.40 | 180,600 | — | — |
| 2008-07-22 | $10.01 | $10.01 | 135,100 | — | — |
| 2008-07-21 | $10.03 | $10.03 | 146,300 | — | — |
| 2008-07-18 | $10.15 | $10.15 | 207,400 | — | — |
| 2008-07-17 | $9.97 | $9.97 | 204,700 | — | — |
| 2008-07-16 | $10.05 | $10.05 | 394,000 | — | — |
| 2008-07-15 | $9.03 | $9.03 | 335,700 | — | — |
| 2008-07-14 | $9.57 | $9.57 | 104,900 | — | — |
| 2008-07-11 | $9.75 | $9.75 | 113,500 | — | — |
| 2008-07-10 | $9.89 | $9.89 | 85,900 | — | — |
| 2008-07-09 | $10.10 | $10.10 | 93,700 | — | — |
| 2008-07-08 | $10.14 | $10.14 | 178,700 | — | — |
| 2008-07-07 | $9.77 | $9.77 | 249,800 | — | — |
| 2008-07-03 | $9.78 | $9.78 | 94,700 | — | — |
| 2008-07-02 | $9.97 | $9.97 | 189,900 | — | — |
| 2008-07-01 | $10.00 | $10.00 | 63,600 | — | — |
| 2008-06-30 | $9.97 | $9.97 | 189,100 | — | — |
| 2008-06-27 | $9.65 | $9.65 | 213,600 | — | — |
| 2008-06-26 | $10.06 | $10.06 | 137,500 | — | — |
| 2008-06-25 | $10.02 | $10.02 | 153,900 | — | — |
| 2008-06-24 | $10.10 | $10.10 | 96,400 | — | — |
| 2008-06-23 | $10.19 | $10.19 | 83,300 | — | — |
| 2008-06-20 | $10.10 | $10.10 | 138,800 | — | — |
| 2008-06-19 | $10.41 | $10.41 | 144,000 | — | — |
| 2008-06-18 | $10.41 | $10.41 | 135,500 | — | — |
| 2008-06-17 | $10.60 | $10.60 | 168,200 | — | — |
| 2008-06-16 | $10.85 | $10.85 | 148,800 | — | — |
| 2008-06-13 | $10.60 | $10.60 | 206,500 | — | — |
| 2008-06-12 | $10.58 | $10.58 | 133,800 | — | — |
| 2008-06-11 | $10.51 | $10.51 | 99,200 | — | — |
| 2008-06-10 | $10.63 | $10.63 | 106,800 | — | — |
| 2008-06-09 | $10.48 | $10.48 | 117,900 | — | — |
| 2008-06-06 | $10.63 | $10.63 | 92,100 | — | — |
| 2008-06-05 | $10.90 | $10.90 | 162,900 | — | — |
| 2008-06-04 | $10.57 | $10.57 | 195,700 | — | — |
| 2008-06-03 | $10.59 | $10.59 | 180,200 | — | — |
| 2008-06-02 | $10.38 | $10.38 | 219,300 | — | — |
| 2008-05-30 | $10.86 | $10.86 | 130,400 | — | — |
| 2008-05-29 | $10.96 | $10.96 | 105,100 | — | — |
| 2008-05-28 | $10.73 | $10.73 | 193,100 | — | — |
| 2008-05-27 | $10.61 | $10.61 | 75,900 | — | — |
| 2008-05-23 | $10.71 | $10.71 | 90,100 | — | — |
| 2008-05-22 | $10.55 | $10.55 | 189,200 | — | — |
| 2008-05-21 | $10.36 | $10.36 | 196,100 | — | — |
| 2008-05-20 | $10.68 | $10.68 | 233,000 | — | — |
| 2008-05-19 | $10.93 | $10.93 | 40,600 | — | — |
| 2008-05-16 | $11.02 | $11.02 | 85,300 | — | — |
| 2008-05-15 | $11.08 | $11.08 | 69,400 | — | — |
| 2008-05-14 | $11.18 | $11.18 | 88,600 | — | — |
| 2008-05-13 | $10.97 | $10.97 | 92,200 | — | — |
| 2008-05-12 | $11.06 | $11.06 | 137,600 | — | — |
| 2008-05-09 | $10.85 | $10.85 | 93,600 | — | — |
| 2008-05-08 | $10.81 | $10.81 | 300,500 | — | — |
| 2008-05-07 | $10.99 | $10.99 | 221,400 | — | — |
| 2008-05-06 | $11.56 | $11.56 | 99,500 | — | — |
| 2008-05-05 | $11.43 | $11.43 | 150,800 | — | — |
| 2008-05-02 | $11.52 | $11.52 | 112,300 | — | — |
| 2008-05-01 | $11.48 | $11.48 | 168,300 | — | — |
| 2008-04-30 | $11.55 | $11.55 | 178,700 | — | — |
| 2008-04-29 | $11.50 | $11.50 | 219,000 | — | — |
| 2008-04-28 | $11.44 | $11.44 | 157,500 | — | — |
| 2008-04-25 | $11.53 | $11.53 | 105,100 | — | — |
| 2008-04-24 | $11.37 | $11.37 | 158,900 | — | — |
| 2008-04-23 | $11.44 | $11.44 | 178,500 | — | — |
| 2008-04-22 | $11.64 | $11.64 | 108,400 | — | — |
| 2008-04-21 | $11.89 | $11.89 | 91,900 | — | — |
| 2008-04-18 | $11.92 | $11.92 | 158,300 | — | — |
| 2008-04-17 | $11.65 | $11.65 | 79,300 | — | — |
| 2008-04-16 | $11.50 | $11.50 | 107,700 | — | — |
| 2008-04-15 | $11.15 | $11.15 | 57,600 | — | — |
| 2008-04-14 | $11.15 | $11.15 | 65,000 | — | — |
| 2008-04-11 | $11.24 | $11.24 | 98,800 | — | — |
| 2008-04-10 | $11.46 | $11.46 | 144,600 | — | — |
| 2008-04-09 | $11.40 | $11.40 | 143,500 | — | — |
| 2008-04-08 | $11.19 | $11.19 | 103,900 | — | — |
| 2008-04-07 | $11.21 | $11.21 | 73,600 | — | — |
| 2008-04-04 | $11.29 | $11.29 | 121,700 | — | — |
| 2008-04-03 | $11.32 | $11.32 | 114,900 | — | — |
| 2008-04-02 | $11.16 | $11.16 | 213,000 | — | — |
| 2008-04-01 | $10.95 | $10.95 | 271,300 | — | — |
| 2008-03-31 | $10.60 | $10.60 | 119,100 | — | — |
| 2008-03-28 | $10.60 | $10.60 | 53,300 | — | — |
| 2008-03-27 | $10.70 | $10.70 | 202,300 | — | — |
| 2008-03-26 | $10.59 | $10.59 | 173,200 | — | — |
| 2008-03-25 | $10.78 | $10.78 | 191,100 | — | — |
| 2008-03-24 | $10.52 | $10.52 | 228,900 | — | — |
| 2008-03-20 | $10.12 | $10.12 | 254,600 | — | — |
| 2008-03-19 | $10.17 | $10.17 | 249,900 | — | — |
| 2008-03-18 | $10.73 | $10.73 | 214,700 | — | — |
| 2008-03-17 | $10.35 | $10.35 | 127,200 | — | — |
| 2008-03-14 | $10.73 | $10.73 | 156,300 | — | — |
| 2008-03-13 | $10.87 | $10.87 | 186,800 | — | — |
| 2008-03-12 | $10.75 | $10.75 | 122,200 | — | — |
| 2008-03-11 | $10.67 | $10.67 | 160,600 | — | — |
| 2008-03-10 | $10.72 | $10.72 | 147,600 | — | — |
| 2008-03-07 | $10.70 | $10.70 | 115,500 | — | — |
| 2008-03-06 | $10.99 | $10.99 | 104,800 | — | — |
| 2008-03-05 | $11.02 | $11.02 | 148,100 | — | — |
| 2008-03-04 | $10.82 | $10.82 | 105,600 | — | — |
| 2008-03-03 | $10.98 | $10.98 | 156,800 | — | — |
| 2008-02-29 | $11.08 | $11.08 | 137,800 | — | — |
| 2008-02-28 | $11.21 | $11.21 | 125,000 | — | — |
| 2008-02-27 | $11.08 | $11.08 | 129,100 | — | — |
| 2008-02-26 | $11.08 | $11.08 | 130,800 | — | — |
| 2008-02-25 | $10.96 | $10.96 | 79,600 | — | — |
| 2008-02-22 | $10.84 | $10.84 | 101,500 | — | — |
| 2008-02-21 | $10.88 | $10.88 | 131,700 | — | — |
| 2008-02-20 | $10.57 | $10.57 | 209,100 | — | — |
| 2008-02-19 | $10.55 | $10.55 | 198,400 | — | — |
| 2008-02-15 | $10.85 | $10.85 | 92,400 | — | — |
| 2008-02-14 | $10.82 | $10.82 | 210,100 | — | — |
| 2008-02-13 | $11.07 | $11.07 | 232,400 | — | — |
| 2008-02-12 | $10.69 | $10.69 | 158,700 | — | — |
| 2008-02-11 | $10.34 | $10.34 | 129,100 | — | — |
| 2008-02-08 | $10.27 | $10.27 | 157,300 | — | — |
| 2008-02-07 | $10.40 | $10.40 | 242,500 | — | — |
| 2008-02-06 | $10.23 | $10.23 | 145,700 | — | — |
| 2008-02-05 | $10.19 | $10.19 | 515,100 | — | — |
| 2008-02-04 | $10.37 | $10.37 | 215,900 | — | — |
| 2008-02-01 | $10.49 | $10.49 | 235,400 | — | — |
| 2008-01-31 | $10.10 | $10.10 | 121,400 | — | — |
| 2008-01-30 | $10.02 | $10.02 | 565,400 | — | — |
| 2008-01-29 | $9.74 | $9.74 | 246,100 | — | — |
| 2008-01-28 | $9.65 | $9.65 | 256,200 | — | — |
| 2008-01-25 | $9.61 | $9.61 | 132,400 | — | — |
| 2008-01-24 | $9.86 | $9.86 | 290,500 | — | — |
| 2008-01-23 | $9.80 | $9.80 | 155,200 | — | — |
| 2008-01-22 | $9.37 | $9.37 | 247,300 | — | — |
| 2008-01-18 | $9.41 | $9.41 | 153,700 | — | — |
| 2008-01-17 | $9.50 | $9.50 | 183,500 | — | — |
| 2008-01-16 | $10.00 | $10.00 | 252,800 | — | — |
| 2008-01-15 | $10.23 | $10.23 | 228,300 | — | — |
| 2008-01-14 | $10.17 | $10.17 | 232,700 | — | — |
| 2008-01-11 | $10.31 | $10.31 | 155,500 | — | — |
| 2008-01-10 | $10.65 | $10.65 | 191,000 | — | — |
| 2008-01-09 | $10.82 | $10.82 | 200,000 | — | — |
| 2008-01-08 | $10.55 | $10.55 | 156,000 | — | — |
| 2008-01-07 | $10.69 | $10.69 | 213,300 | — | — |
| 2008-01-04 | $11.02 | $11.02 | 180,400 | — | — |
| 2008-01-03 | $11.19 | $11.19 | 166,400 | — | — |
| 2008-01-02 | $11.06 | $11.06 | 192,800 | — | — |