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
- 2004-10-05 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 | $9.98 | $9.98 | 402,208 | — | — |
| 2008-12-30 | $9.88 | $9.88 | 423,429 | — | — |
| 2008-12-29 | $9.16 | $9.16 | 355,795 | — | — |
| 2008-12-26 | $9.48 | $9.48 | 175,353 | — | — |
| 2008-12-24 | $9.52 | $9.52 | 172,623 | — | — |
| 2008-12-23 | $9.44 | $9.44 | 672,002 | — | — |
| 2008-12-22 | $9.40 | $9.40 | 970,462 | — | — |
| 2008-12-19 | $9.08 | $9.08 | 876,146 | — | — |
| 2008-12-18 | $9.27 | $9.27 | 344,502 | — | — |
| 2008-12-17 | $9.38 | $9.38 | 584,635 | — | — |
| 2008-12-16 | $9.11 | $9.11 | 810,125 | — | — |
| 2008-12-15 | $8.53 | $8.53 | 533,134 | — | — |
| 2008-12-12 | $8.57 | $8.57 | 610,076 | — | — |
| 2008-12-11 | $8.11 | $8.11 | 613,302 | — | — |
| 2008-12-10 | $7.74 | $7.74 | 308,140 | — | — |
| 2008-12-09 | $7.07 | $7.07 | 418,713 | — | — |
| 2008-12-08 | $7.25 | $7.25 | 499,627 | — | — |
| 2008-12-05 | $7.12 | $7.12 | 617,522 | — | — |
| 2008-12-04 | $6.41 | $6.41 | 573,963 | — | — |
| 2008-12-03 | $6.23 | $6.23 | 858,896 | — | — |
| 2008-12-02 | $5.63 | $5.63 | 1,998,631 | — | — |
| 2008-12-01 | $4.96 | $4.96 | 517,497 | — | — |
| 2008-11-28 | $5.38 | $5.38 | 82,154 | — | — |
| 2008-11-26 | $5.27 | $5.27 | 618,887 | — | — |
| 2008-11-25 | $4.99 | $4.99 | 495,780 | — | — |
| 2008-11-24 | $4.65 | $4.65 | 688,259 | — | — |
| 2008-11-21 | $4.65 | $4.65 | 1,209,479 | — | — |
| 2008-11-20 | $4.94 | $4.94 | 1,065,150 | — | — |
| 2008-11-19 | $5.52 | $5.52 | 1,557,207 | — | — |
| 2008-11-18 | $5.42 | $5.42 | 684,784 | — | — |
| 2008-11-17 | $5.30 | $5.30 | 853,808 | — | — |
| 2008-11-14 | $4.96 | $4.96 | 318,441 | — | — |
| 2008-11-13 | $5.25 | $5.25 | 1,090,467 | — | — |
| 2008-11-12 | $4.72 | $4.72 | 310,002 | — | — |
| 2008-11-11 | $5.25 | $5.25 | 477,165 | — | — |
| 2008-11-10 | $5.32 | $5.32 | 1,318,438 | — | — |
| 2008-11-07 | $5.40 | $5.40 | 684,660 | — | — |
| 2008-11-06 | $5.29 | $5.29 | 530,279 | — | — |
| 2008-11-05 | $5.26 | $5.26 | 1,034,746 | — | — |
| 2008-11-04 | $5.41 | $5.41 | 308,264 | — | — |
| 2008-11-03 | $5.40 | $5.40 | 381,856 | — | — |
| 2008-10-31 | $5.46 | $5.46 | 815,958 | — | — |
| 2008-10-30 | $5.40 | $5.40 | 625,960 | — | — |
| 2008-10-29 | $5.31 | $5.31 | 1,496,894 | — | — |
| 2008-10-28 | $5.44 | $5.44 | 934,101 | — | — |
| 2008-10-27 | $5.52 | $5.52 | 703,647 | — | — |
| 2008-10-24 | $6.62 | $6.62 | 698,311 | — | — |
| 2008-10-23 | $8.23 | $8.23 | 390,295 | — | — |
| 2008-10-22 | $8.41 | $8.41 | 268,304 | — | — |
| 2008-10-21 | $8.69 | $8.69 | 312,732 | — | — |
| 2008-10-20 | $9.36 | $9.36 | 277,984 | — | — |
| 2008-10-17 | $8.51 | $8.51 | 635,392 | — | — |
| 2008-10-16 | $8.24 | $8.24 | 661,205 | — | — |
| 2008-10-15 | $8.09 | $8.09 | 432,364 | — | — |
| 2008-10-14 | $9.02 | $9.02 | 942,167 | — | — |
| 2008-10-13 | $8.71 | $8.71 | 236,162 | — | — |
| 2008-10-10 | $7.07 | $7.07 | 723,379 | — | — |
| 2008-10-09 | $6.72 | $6.72 | 621,245 | — | — |
| 2008-10-08 | $7.48 | $7.48 | 591,461 | — | — |
| 2008-10-07 | $7.45 | $7.45 | 428,269 | — | — |
| 2008-10-06 | $8.18 | $8.18 | 810,001 | — | — |
| 2008-10-03 | $9.23 | $9.23 | 348,101 | — | — |
| 2008-10-02 | $9.23 | $9.23 | 237,900 | — | — |
| 2008-10-01 | $9.99 | $9.99 | 231,943 | — | — |
| 2008-09-30 | $10.04 | $10.04 | 709,107 | — | — |
| 2008-09-29 | $10.43 | $10.43 | 350,086 | — | — |
| 2008-09-26 | $10.67 | $10.67 | 601,513 | — | — |
| 2008-09-25 | $10.83 | $10.83 | 320,302 | — | — |
| 2008-09-24 | $10.59 | $10.59 | 361,255 | — | — |
| 2008-09-23 | $10.70 | $10.70 | 409,654 | — | — |
| 2008-09-22 | $10.46 | $10.46 | 292,504 | — | — |
| 2008-09-19 | $10.72 | $10.72 | 1,162,445 | — | — |
| 2008-09-18 | $10.51 | $10.51 | 1,232,065 | — | — |
| 2008-09-17 | $10.40 | $10.40 | 709,604 | — | — |
| 2008-09-16 | $11.78 | $11.78 | 557,581 | — | — |
| 2008-09-15 | $10.94 | $10.94 | 280,094 | — | — |
| 2008-09-12 | $11.33 | $11.33 | 267,684 | — | — |
| 2008-09-11 | $11.22 | $11.22 | 428,269 | — | — |
| 2008-09-10 | $11.00 | $11.00 | 446,636 | — | — |
| 2008-09-09 | $10.87 | $10.87 | 607,594 | — | — |
| 2008-09-08 | $10.88 | $10.88 | 338,917 | — | — |
| 2008-09-05 | $10.78 | $10.78 | 401,339 | — | — |
| 2008-09-04 | $10.68 | $10.68 | 262,099 | — | — |
| 2008-09-03 | $11.03 | $11.03 | 410,026 | — | — |
| 2008-09-02 | $10.96 | $10.96 | 460,287 | — | — |
| 2008-08-29 | $10.98 | $10.98 | 295,482 | — | — |
| 2008-08-28 | $11.27 | $11.27 | 280,218 | — | — |
| 2008-08-27 | $11.03 | $11.03 | 357,408 | — | — |
| 2008-08-26 | $11.39 | $11.39 | 285,926 | — | — |
| 2008-08-25 | $11.23 | $11.23 | 317,200 | — | — |
| 2008-08-22 | $11.54 | $11.54 | 297,095 | — | — |
| 2008-08-21 | $11.20 | $11.20 | 752,046 | — | — |
| 2008-08-20 | $11.24 | $11.24 | 831,842 | — | — |
| 2008-08-19 | $11.78 | $11.78 | 566,889 | — | — |
| 2008-08-18 | $12.31 | $12.31 | 284,934 | — | — |
| 2008-08-15 | $12.65 | $12.65 | 609,827 | — | — |
| 2008-08-14 | $13.30 | $13.30 | 465,375 | — | — |
| 2008-08-13 | $13.38 | $13.38 | 570,364 | — | — |
| 2008-08-12 | $13.33 | $13.33 | 420,327 | — | — |
| 2008-08-11 | $13.55 | $13.55 | 712,458 | — | — |
| 2008-08-08 | $13.30 | $13.30 | 716,181 | — | — |
| 2008-08-07 | $12.23 | $12.23 | 794,240 | — | — |
| 2008-08-06 | $13.30 | $13.30 | 452,469 | — | — |
| 2008-08-05 | $12.99 | $12.99 | 764,952 | — | — |
| 2008-08-04 | $13.05 | $13.05 | 760,361 | — | — |
| 2008-08-01 | $13.51 | $13.51 | 682,178 | — | — |
| 2008-07-31 | $12.88 | $12.88 | 671,133 | — | — |
| 2008-07-30 | $12.98 | $12.98 | 645,568 | — | — |
| 2008-07-29 | $12.53 | $12.53 | 507,445 | — | — |
| 2008-07-28 | $12.84 | $12.84 | 444,899 | — | — |
| 2008-07-25 | $12.69 | $12.69 | 950,358 | — | — |
| 2008-07-24 | $12.87 | $12.87 | 537,477 | — | — |
| 2008-07-23 | $13.09 | $13.09 | 696,946 | — | — |
| 2008-07-22 | $13.06 | $13.06 | 807,146 | — | — |
| 2008-07-21 | $11.53 | $11.53 | 435,467 | — | — |
| 2008-07-18 | $11.67 | $11.67 | 638,743 | — | — |
| 2008-07-17 | $10.97 | $10.97 | 545,792 | — | — |
| 2008-07-16 | $11.37 | $11.37 | 610,324 | — | — |
| 2008-07-15 | $10.87 | $10.87 | 689,251 | — | — |
| 2008-07-14 | $10.88 | $10.88 | 536,857 | — | — |
| 2008-07-11 | $10.59 | $10.59 | 415,859 | — | — |
| 2008-07-10 | $10.29 | $10.29 | 334,698 | — | — |
| 2008-07-09 | $10.10 | $10.10 | 497,889 | — | — |
| 2008-07-08 | $10.31 | $10.31 | 479,647 | — | — |
| 2008-07-07 | $10.06 | $10.06 | 560,560 | — | — |
| 2008-07-03 | $10.06 | $10.06 | 229,337 | — | — |
| 2008-07-02 | $10.25 | $10.25 | 736,782 | — | — |
| 2008-07-01 | $9.80 | $9.80 | 1,001,363 | — | — |
| 2008-06-30 | $9.56 | $9.56 | 473,814 | — | — |
| 2008-06-27 | $9.56 | $9.56 | 7,960,146 | — | — |
| 2008-06-26 | $9.66 | $9.66 | 308,140 | — | — |
| 2008-06-25 | $10.19 | $10.19 | 381,359 | — | — |
| 2008-06-24 | $10.35 | $10.35 | 306,775 | — | — |
| 2008-06-23 | $10.39 | $10.39 | 524,447 | — | — |
| 2008-06-20 | $10.87 | $10.87 | 269,173 | — | — |
| 2008-06-19 | $11.21 | $11.21 | 300,446 | — | — |
| 2008-06-18 | $11.21 | $11.21 | 389,054 | — | — |
| 2008-06-17 | $11.40 | $11.40 | 721,890 | — | — |
| 2008-06-16 | $10.88 | $10.88 | 451,352 | — | — |
| 2008-06-13 | $10.31 | $10.31 | 619,755 | — | — |
| 2008-06-12 | $10.10 | $10.10 | 547,529 | — | — |
| 2008-06-11 | $9.94 | $9.94 | 1,016,379 | — | — |
| 2008-06-10 | $9.75 | $9.75 | 278,977 | — | — |
| 2008-06-09 | $9.98 | $9.98 | 390,667 | — | — |
| 2008-06-06 | $10.12 | $10.12 | 319,185 | — | — |
| 2008-06-05 | $10.60 | $10.60 | 616,901 | — | — |
| 2008-06-04 | $10.48 | $10.48 | 473,938 | — | — |
| 2008-06-03 | $10.33 | $10.33 | 1,187,761 | — | — |
| 2008-06-02 | $10.45 | $10.45 | 539,339 | — | — |
| 2008-05-30 | $10.90 | $10.90 | 461,652 | — | — |
| 2008-05-29 | $11.14 | $11.14 | 285,182 | — | — |
| 2008-05-28 | $10.62 | $10.62 | 251,551 | — | — |
| 2008-05-27 | $10.94 | $10.94 | 350,707 | — | — |
| 2008-05-23 | $11.10 | $11.10 | 432,861 | — | — |
| 2008-05-22 | $11.47 | $11.47 | 795,853 | — | — |
| 2008-05-21 | $10.75 | $10.75 | 396,500 | — | — |
| 2008-05-20 | $10.68 | $10.68 | 447,877 | — | — |
| 2008-05-19 | $10.44 | $10.44 | 582,029 | — | — |
| 2008-05-16 | $10.82 | $10.82 | 444,526 | — | — |
| 2008-05-15 | $10.75 | $10.75 | 569,371 | — | — |
| 2008-05-14 | $10.17 | $10.17 | 320,550 | — | — |
| 2008-05-13 | $10.19 | $10.19 | 427,400 | — | — |
| 2008-05-12 | $9.95 | $9.95 | 395,879 | — | — |
| 2008-05-09 | $9.92 | $9.92 | 248,945 | — | — |
| 2008-05-08 | $9.96 | $9.96 | 255,026 | — | — |
| 2008-05-07 | $9.83 | $9.83 | 269,669 | — | — |
| 2008-05-06 | $10.02 | $10.02 | 337,676 | — | — |
| 2008-05-05 | $9.85 | $9.85 | 558,822 | — | — |
| 2008-05-02 | $9.91 | $9.91 | 375,403 | — | — |
| 2008-05-01 | $10.37 | $10.37 | 493,422 | — | — |
| 2008-04-30 | $10.06 | $10.06 | 638,122 | — | — |
| 2008-04-29 | $10.27 | $10.27 | 271,779 | — | — |
| 2008-04-28 | $10.47 | $10.47 | 492,801 | — | — |
| 2008-04-25 | $10.49 | $10.49 | 637,254 | — | — |
| 2008-04-24 | $10.68 | $10.68 | 651,773 | — | — |
| 2008-04-23 | $10.59 | $10.59 | 646,561 | — | — |
| 2008-04-22 | $10.48 | $10.48 | 877,263 | — | — |
| 2008-04-21 | $11.07 | $11.07 | 209,977 | — | — |
| 2008-04-18 | $11.06 | $11.06 | 962,396 | — | — |
| 2008-04-17 | $11.34 | $11.34 | 577,313 | — | — |
| 2008-04-16 | $10.80 | $10.80 | 395,507 | — | — |
| 2008-04-15 | $10.18 | $10.18 | 410,895 | — | — |
| 2008-04-14 | $10.06 | $10.06 | 661,081 | — | — |
| 2008-04-11 | $9.95 | $9.95 | 360,014 | — | — |
| 2008-04-10 | $10.50 | $10.50 | 508,934 | — | — |
| 2008-04-09 | $9.93 | $9.93 | 484,611 | — | — |
| 2008-04-08 | $9.93 | $9.93 | 340,779 | — | — |
| 2008-04-07 | $9.39 | $9.39 | 823,404 | — | — |
| 2008-04-04 | $9.61 | $9.61 | 802,307 | — | — |
| 2008-04-03 | $9.04 | $9.04 | 860,013 | — | — |
| 2008-04-02 | $9.32 | $9.32 | 902,083 | — | — |
| 2008-04-01 | $8.99 | $8.99 | 882,103 | — | — |
| 2008-03-31 | $8.49 | $8.49 | 1,028,417 | — | — |
| 2008-03-28 | $8.33 | $8.33 | 1,089,474 | — | — |
| 2008-03-27 | $8.31 | $8.31 | 513,898 | — | — |
| 2008-03-26 | $8.30 | $8.30 | 1,022,708 | — | — |
| 2008-03-25 | $8.31 | $8.31 | 778,231 | — | — |
| 2008-03-24 | $8.46 | $8.46 | 1,138,618 | — | — |
| 2008-03-20 | $7.57 | $7.57 | 2,238,268 | — | — |
| 2008-03-19 | $8.07 | $8.07 | 813,103 | — | — |
| 2008-03-18 | $8.13 | $8.13 | 646,313 | — | — |
| 2008-03-17 | $7.94 | $7.94 | 781,706 | — | — |
| 2008-03-14 | $8.37 | $8.37 | 1,137,252 | — | — |
| 2008-03-13 | $8.49 | $8.49 | 1,225,115 | — | — |
| 2008-03-12 | $8.48 | $8.48 | 1,130,675 | — | — |
| 2008-03-11 | $8.59 | $8.59 | 1,446,510 | — | — |
| 2008-03-10 | $8.06 | $8.06 | 2,575,820 | — | — |
| 2008-03-07 | $8.98 | $8.98 | 1,741,371 | — | — |
| 2008-03-06 | $9.30 | $9.30 | 1,678,453 | — | — |
| 2008-03-05 | $9.96 | $9.96 | 2,981,627 | — | — |
| 2008-03-04 | $9.87 | $9.87 | 7,810,606 | — | — |
| 2008-03-03 | $13.07 | $13.07 | 619,011 | — | — |
| 2008-02-29 | $13.26 | $13.26 | 753,783 | — | — |
| 2008-02-28 | $13.53 | $13.53 | 420,947 | — | — |
| 2008-02-27 | $13.88 | $13.88 | 387,192 | — | — |
| 2008-02-26 | $14.23 | $14.23 | 476,172 | — | — |
| 2008-02-25 | $14.50 | $14.50 | 2,419,826 | — | — |
| 2008-02-22 | $13.71 | $13.71 | 1,036,856 | — | — |
| 2008-02-21 | $14.16 | $14.16 | 1,074,706 | — | — |
| 2008-02-20 | $14.50 | $14.50 | 2,130,549 | — | — |
| 2008-02-19 | $14.54 | $14.54 | 1,215,311 | — | — |
| 2008-02-15 | $13.69 | $13.69 | 1,576,442 | — | — |
| 2008-02-14 | $14.09 | $14.09 | 289,277 | — | — |
| 2008-02-13 | $14.59 | $14.59 | 1,145,319 | — | — |
| 2008-02-12 | $14.83 | $14.83 | 863,736 | — | — |
| 2008-02-11 | $14.18 | $14.18 | 702,530 | — | — |
| 2008-02-08 | $14.32 | $14.32 | 822,659 | — | — |
| 2008-02-07 | $14.63 | $14.63 | 631,917 | — | — |
| 2008-02-06 | $15.07 | $15.07 | 1,000,991 | — | — |
| 2008-02-05 | $15.02 | $15.02 | 605,980 | — | — |
| 2008-02-04 | $16.18 | $16.18 | 667,906 | — | — |
| 2008-02-01 | $16.00 | $16.00 | 405,435 | — | — |
| 2008-01-31 | $15.90 | $15.90 | 1,214,815 | — | — |
| 2008-01-30 | $15.61 | $15.61 | 296,227 | — | — |
| 2008-01-29 | $15.95 | $15.95 | 487,341 | — | — |
| 2008-01-28 | $15.91 | $15.91 | 502,853 | — | — |
| 2008-01-25 | $15.07 | $15.07 | 816,950 | — | — |
| 2008-01-24 | $15.68 | $15.68 | 397,616 | — | — |
| 2008-01-23 | $15.91 | $15.91 | 741,001 | — | — |
| 2008-01-22 | $16.37 | $16.37 | 623,230 | — | — |
| 2008-01-18 | $16.54 | $16.54 | 884,337 | — | — |
| 2008-01-17 | $17.18 | $17.18 | 3,020,594 | — | — |
| 2008-01-16 | $16.04 | $16.04 | 5,209,098 | — | — |
| 2008-01-15 | $17.47 | $17.47 | 273,144 | — | — |
| 2008-01-14 | $17.90 | $17.90 | 249,689 | — | — |
| 2008-01-11 | $17.87 | $17.87 | 425,043 | — | — |
| 2008-01-10 | $17.27 | $17.27 | 477,165 | — | — |
| 2008-01-09 | $16.52 | $16.52 | 241,747 | — | — |
| 2008-01-08 | $16.74 | $16.74 | 729,584 | — | — |
| 2008-01-07 | $16.95 | $16.95 | 463,762 | — | — |
| 2008-01-04 | $16.54 | $16.54 | 1,142,589 | — | — |
| 2008-01-03 | $16.37 | $16.37 | 1,512,655 | — | — |
| 2008-01-02 | $15.67 | $15.67 | 1,161,204 | — | — |