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
- 1988-02-04 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 | $7.68 | $8.16 | 135,600 | — | — |
| 2008-12-30 | $6.36 | $6.76 | 262,000 | — | — |
| 2008-12-29 | $6.54 | $6.95 | 79,800 | — | — |
| 2008-12-26 | $6.97 | $7.37 | 36,300 | — | — |
| 2008-12-24 | $6.58 | $6.96 | 7,700 | — | — |
| 2008-12-23 | $6.65 | $7.04 | 96,600 | — | — |
| 2008-12-22 | $7.28 | $7.70 | 72,300 | — | — |
| 2008-12-19 | $7.65 | $8.09 | 215,300 | — | — |
| 2008-12-18 | $7.89 | $8.35 | 67,300 | — | — |
| 2008-12-17 | $7.82 | $8.27 | 84,300 | — | — |
| 2008-12-16 | $7.44 | $7.87 | 130,800 | — | — |
| 2008-12-15 | $7.08 | $7.49 | 53,200 | — | — |
| 2008-12-12 | $7.76 | $8.21 | 60,000 | — | — |
| 2008-12-11 | $7.10 | $7.51 | 74,500 | — | — |
| 2008-12-10 | $7.40 | $7.83 | 72,700 | — | — |
| 2008-12-09 | $6.76 | $7.15 | 176,200 | — | — |
| 2008-12-08 | $6.55 | $6.93 | 453,400 | — | — |
| 2008-12-05 | $5.84 | $6.18 | 165,600 | — | — |
| 2008-12-04 | $5.30 | $5.61 | 189,900 | — | — |
| 2008-12-03 | $5.72 | $6.05 | 192,200 | — | — |
| 2008-12-02 | $5.87 | $6.21 | 625,700 | — | — |
| 2008-12-01 | $6.01 | $6.36 | 150,800 | — | — |
| 2008-11-28 | $7.36 | $7.79 | 41,600 | — | — |
| 2008-11-26 | $7.49 | $7.93 | 119,400 | — | — |
| 2008-11-25 | $6.54 | $6.92 | 196,500 | — | — |
| 2008-11-24 | $7.10 | $7.51 | 228,400 | — | — |
| 2008-11-21 | $5.65 | $5.98 | 111,900 | — | — |
| 2008-11-20 | $5.98 | $6.33 | 138,700 | — | — |
| 2008-11-19 | $7.05 | $7.46 | 83,400 | — | — |
| 2008-11-18 | $7.63 | $8.07 | 116,100 | — | — |
| 2008-11-17 | $7.94 | $8.40 | 105,500 | — | — |
| 2008-11-14 | $8.40 | $8.89 | 92,100 | — | — |
| 2008-11-13 | $9.59 | $10.15 | 169,200 | — | — |
| 2008-11-12 | $8.03 | $8.50 | 138,700 | — | — |
| 2008-11-11 | $9.30 | $9.84 | 92,600 | — | — |
| 2008-11-10 | $9.90 | $10.48 | 73,300 | — | — |
| 2008-11-07 | $10.53 | $11.14 | 104,100 | — | — |
| 2008-11-06 | $10.50 | $11.11 | 167,500 | — | — |
| 2008-11-05 | $11.43 | $12.09 | 87,000 | — | — |
| 2008-11-04 | $12.57 | $13.30 | 124,900 | — | — |
| 2008-11-03 | $11.93 | $12.62 | 124,300 | — | — |
| 2008-10-31 | $11.66 | $12.34 | 129,100 | — | — |
| 2008-10-30 | $10.89 | $11.52 | 78,700 | — | — |
| 2008-10-29 | $10.53 | $11.14 | 132,700 | — | — |
| 2008-10-28 | $10.77 | $11.40 | 177,800 | — | — |
| 2008-10-27 | $10.06 | $10.64 | 114,900 | — | — |
| 2008-10-24 | $10.49 | $11.10 | 72,400 | — | — |
| 2008-10-23 | $11.35 | $12.01 | 75,000 | — | — |
| 2008-10-22 | $10.84 | $11.47 | 87,700 | — | — |
| 2008-10-21 | $11.28 | $11.94 | 124,200 | — | — |
| 2008-10-20 | $11.42 | $12.08 | 67,300 | — | — |
| 2008-10-17 | $11.05 | $11.69 | 166,400 | — | — |
| 2008-10-16 | $10.64 | $11.26 | 123,300 | — | — |
| 2008-10-15 | $10.01 | $10.59 | 76,100 | — | — |
| 2008-10-14 | $11.37 | $12.03 | 74,900 | — | — |
| 2008-10-13 | $11.27 | $11.92 | 176,200 | — | — |
| 2008-10-10 | $10.48 | $11.09 | 380,000 | — | — |
| 2008-10-09 | $10.28 | $10.88 | 178,300 | — | — |
| 2008-10-08 | $11.76 | $12.44 | 323,700 | — | — |
| 2008-10-07 | $11.67 | $12.35 | 115,600 | — | — |
| 2008-10-06 | $12.47 | $13.19 | 162,200 | — | — |
| 2008-10-03 | $12.78 | $13.52 | 74,500 | — | — |
| 2008-10-02 | $13.31 | $14.08 | 196,200 | — | — |
| 2008-10-01 | $13.51 | $14.29 | 127,300 | — | — |
| 2008-09-30 | $13.56 | $14.35 | 80,400 | — | — |
| 2008-09-29 | $13.02 | $13.78 | 101,700 | — | — |
| 2008-09-26 | $14.51 | $15.35 | 128,400 | — | — |
| 2008-09-25 | $13.99 | $14.77 | 96,400 | — | — |
| 2008-09-24 | $13.95 | $14.73 | 96,200 | — | — |
| 2008-09-23 | $14.24 | $15.03 | 91,300 | — | — |
| 2008-09-22 | $14.47 | $15.27 | 111,800 | — | — |
| 2008-09-19 | $14.70 | $15.52 | 267,700 | — | — |
| 2008-09-18 | $13.95 | $14.73 | 193,900 | — | — |
| 2008-09-17 | $13.00 | $13.72 | 182,400 | — | — |
| 2008-09-16 | $13.26 | $14.00 | 118,800 | — | — |
| 2008-09-15 | $12.61 | $13.31 | 74,900 | — | — |
| 2008-09-12 | $13.16 | $13.89 | 82,400 | — | — |
| 2008-09-11 | $13.76 | $14.52 | 81,500 | — | — |
| 2008-09-10 | $13.78 | $14.55 | 166,300 | — | — |
| 2008-09-09 | $13.60 | $14.36 | 109,700 | — | — |
| 2008-09-08 | $13.69 | $14.45 | 163,900 | — | — |
| 2008-09-05 | $13.63 | $14.39 | 101,500 | — | — |
| 2008-09-04 | $13.38 | $14.12 | 131,600 | — | — |
| 2008-09-03 | $13.83 | $14.60 | 94,200 | — | — |
| 2008-09-02 | $13.81 | $14.58 | 117,600 | — | — |
| 2008-08-29 | $14.19 | $14.98 | 67,900 | — | — |
| 2008-08-28 | $14.18 | $14.97 | 93,000 | — | — |
| 2008-08-27 | $14.04 | $14.82 | 51,600 | — | — |
| 2008-08-26 | $14.06 | $14.84 | 68,100 | — | — |
| 2008-08-25 | $14.10 | $14.88 | 119,600 | — | — |
| 2008-08-22 | $14.74 | $15.56 | 69,200 | — | — |
| 2008-08-21 | $14.28 | $15.07 | 39,000 | — | — |
| 2008-08-20 | $14.85 | $15.68 | 102,400 | — | — |
| 2008-08-19 | $14.95 | $15.78 | 152,100 | — | — |
| 2008-08-18 | $16.00 | $16.89 | 76,100 | — | — |
| 2008-08-15 | $16.19 | $17.09 | 87,000 | — | — |
| 2008-08-14 | $16.11 | $17.01 | 85,700 | — | — |
| 2008-08-13 | $15.51 | $16.37 | 141,300 | — | — |
| 2008-08-12 | $15.33 | $16.18 | 162,100 | — | — |
| 2008-08-11 | $14.95 | $15.78 | 87,600 | — | — |
| 2008-08-08 | $14.05 | $14.83 | 94,000 | — | — |
| 2008-08-07 | $13.62 | $14.38 | 134,200 | — | — |
| 2008-08-06 | $14.51 | $15.32 | 88,000 | — | — |
| 2008-08-05 | $14.22 | $15.01 | 138,600 | — | — |
| 2008-08-04 | $13.85 | $14.62 | 95,400 | — | — |
| 2008-08-01 | $14.50 | $15.31 | 118,800 | — | — |
| 2008-07-31 | $14.98 | $15.81 | 135,400 | — | — |
| 2008-07-30 | $14.89 | $15.72 | 40,600 | — | — |
| 2008-07-29 | $14.77 | $15.59 | 90,900 | — | — |
| 2008-07-28 | $14.35 | $15.15 | 48,000 | — | — |
| 2008-07-25 | $14.66 | $15.47 | 66,200 | — | — |
| 2008-07-24 | $14.64 | $15.45 | 152,400 | — | — |
| 2008-07-23 | $14.74 | $15.56 | 94,800 | — | — |
| 2008-07-22 | $14.43 | $15.23 | 146,900 | — | — |
| 2008-07-21 | $14.64 | $15.45 | 82,800 | — | — |
| 2008-07-18 | $14.63 | $15.44 | 83,300 | — | — |
| 2008-07-17 | $15.37 | $16.22 | 68,200 | — | — |
| 2008-07-16 | $14.91 | $15.74 | 130,300 | — | — |
| 2008-07-15 | $14.24 | $15.03 | 280,100 | — | — |
| 2008-07-14 | $14.68 | $15.50 | 161,800 | — | — |
| 2008-07-11 | $15.28 | $16.13 | 171,300 | — | — |
| 2008-07-10 | $15.62 | $16.49 | 143,900 | — | — |
| 2008-07-09 | $16.40 | $17.31 | 200,200 | — | — |
| 2008-07-08 | $16.48 | $17.40 | 402,700 | — | — |
| 2008-07-07 | $14.24 | $15.03 | 193,600 | — | — |
| 2008-07-03 | $14.13 | $14.92 | 81,900 | — | — |
| 2008-07-02 | $14.20 | $14.99 | 276,800 | — | — |
| 2008-07-01 | $15.42 | $16.28 | 128,200 | — | — |
| 2008-06-30 | $15.00 | $15.83 | 144,200 | — | — |
| 2008-06-27 | $14.76 | $15.58 | 562,300 | — | — |
| 2008-06-26 | $14.23 | $15.02 | 202,900 | — | — |
| 2008-06-25 | $15.48 | $16.31 | 136,500 | — | — |
| 2008-06-24 | $14.75 | $15.54 | 85,600 | — | — |
| 2008-06-23 | $15.00 | $15.80 | 93,000 | — | — |
| 2008-06-20 | $14.77 | $15.56 | 190,700 | — | — |
| 2008-06-19 | $15.20 | $16.01 | 112,500 | — | — |
| 2008-06-18 | $15.78 | $16.62 | 53,500 | — | — |
| 2008-06-17 | $15.99 | $16.84 | 125,600 | — | — |
| 2008-06-16 | $15.78 | $16.62 | 150,100 | — | — |
| 2008-06-13 | $16.05 | $16.91 | 141,900 | — | — |
| 2008-06-12 | $15.60 | $16.43 | 239,500 | — | — |
| 2008-06-11 | $15.56 | $16.39 | 167,500 | — | — |
| 2008-06-10 | $16.77 | $17.66 | 265,700 | — | — |
| 2008-06-09 | $16.87 | $17.77 | 250,300 | — | — |
| 2008-06-06 | $16.28 | $17.15 | 157,900 | — | — |
| 2008-06-05 | $17.40 | $18.33 | 226,000 | — | — |
| 2008-06-04 | $16.16 | $17.02 | 184,100 | — | — |
| 2008-06-03 | $15.95 | $16.80 | 417,400 | — | — |
| 2008-06-02 | $16.69 | $17.58 | 273,900 | — | — |
| 2008-05-30 | $16.78 | $17.67 | 628,350 | — | — |
| 2008-05-29 | $16.59 | $17.48 | 201,600 | — | — |
| 2008-05-28 | $16.51 | $17.39 | 111,300 | — | — |
| 2008-05-27 | $16.26 | $17.13 | 185,100 | — | — |
| 2008-05-23 | $15.59 | $16.43 | 211,950 | — | — |
| 2008-05-22 | $16.31 | $17.18 | 180,600 | — | — |
| 2008-05-21 | $16.57 | $17.46 | 208,500 | — | — |
| 2008-05-20 | $16.65 | $17.53 | 239,850 | — | — |
| 2008-05-19 | $17.05 | $17.96 | 180,600 | — | — |
| 2008-05-16 | $17.33 | $18.26 | 98,400 | — | — |
| 2008-05-15 | $17.54 | $18.48 | 297,000 | — | — |
| 2008-05-14 | $17.44 | $18.37 | 191,850 | — | — |
| 2008-05-13 | $17.87 | $18.83 | 280,950 | — | — |
| 2008-05-12 | $17.99 | $18.95 | 368,700 | — | — |
| 2008-05-09 | $18.02 | $18.98 | 623,250 | — | — |
| 2008-05-08 | $18.67 | $19.66 | 581,850 | — | — |
| 2008-05-07 | $18.51 | $19.49 | 168,450 | — | — |
| 2008-05-06 | $18.36 | $19.34 | 181,650 | — | — |
| 2008-05-05 | $18.65 | $19.65 | 100,050 | — | — |
| 2008-05-02 | $18.65 | $19.65 | 153,300 | — | — |
| 2008-05-01 | $19.11 | $20.13 | 145,950 | — | — |
| 2008-04-30 | $19.31 | $20.34 | 239,850 | — | — |
| 2008-04-29 | $19.01 | $20.03 | 454,950 | — | — |
| 2008-04-28 | $17.80 | $18.75 | 372,900 | — | — |
| 2008-04-25 | $17.80 | $18.75 | 349,950 | — | — |
| 2008-04-24 | $17.77 | $18.72 | 133,800 | — | — |
| 2008-04-23 | $17.76 | $18.71 | 173,550 | — | — |
| 2008-04-22 | $17.31 | $18.24 | 197,850 | — | — |
| 2008-04-21 | $17.57 | $18.51 | 106,050 | — | — |
| 2008-04-18 | $17.71 | $18.65 | 306,750 | — | — |
| 2008-04-17 | $17.98 | $18.94 | 291,000 | — | — |
| 2008-04-16 | $17.66 | $18.60 | 224,400 | — | — |
| 2008-04-15 | $16.29 | $17.16 | 169,350 | — | — |
| 2008-04-14 | $16.01 | $16.87 | 264,300 | — | — |
| 2008-04-11 | $15.85 | $16.70 | 198,450 | — | — |
| 2008-04-10 | $16.12 | $16.98 | 259,050 | — | — |
| 2008-04-09 | $15.32 | $16.14 | 223,500 | — | — |
| 2008-04-08 | $15.55 | $16.38 | 210,150 | — | — |
| 2008-04-07 | $15.55 | $16.38 | 306,000 | — | — |
| 2008-04-04 | $15.13 | $15.94 | 256,200 | — | — |
| 2008-04-03 | $15.61 | $16.45 | 222,600 | — | — |
| 2008-04-02 | $15.67 | $16.50 | 285,150 | — | — |
| 2008-04-01 | $14.96 | $15.76 | 147,300 | — | — |
| 2008-03-31 | $14.72 | $15.51 | 144,000 | — | — |
| 2008-03-28 | $14.05 | $14.80 | 63,150 | — | — |
| 2008-03-27 | $14.11 | $14.86 | 350,250 | — | — |
| 2008-03-26 | $14.15 | $14.87 | 149,850 | — | — |
| 2008-03-25 | $14.48 | $15.22 | 93,000 | — | — |
| 2008-03-24 | $14.39 | $15.12 | 165,750 | — | — |
| 2008-03-20 | $14.21 | $14.94 | 397,050 | — | — |
| 2008-03-19 | $13.90 | $14.61 | 131,700 | — | — |
| 2008-03-18 | $14.57 | $15.31 | 422,100 | — | — |
| 2008-03-17 | $14.21 | $14.93 | 212,400 | — | — |
| 2008-03-14 | $14.31 | $15.04 | 247,650 | — | — |
| 2008-03-13 | $14.19 | $14.91 | 359,250 | — | — |
| 2008-03-12 | $13.75 | $14.45 | 432,450 | — | — |
| 2008-03-11 | $13.10 | $13.77 | 637,950 | — | — |
| 2008-03-10 | $10.85 | $11.41 | 104,700 | — | — |
| 2008-03-07 | $11.19 | $11.76 | 70,950 | — | — |
| 2008-03-06 | $11.33 | $11.91 | 147,300 | — | — |
| 2008-03-05 | $11.41 | $11.99 | 107,100 | — | — |
| 2008-03-04 | $11.45 | $12.03 | 216,000 | — | — |
| 2008-03-03 | $11.03 | $11.59 | 96,000 | — | — |
| 2008-02-29 | $10.83 | $11.38 | 46,950 | — | — |
| 2008-02-28 | $11.17 | $11.73 | 148,050 | — | — |
| 2008-02-27 | $11.51 | $12.09 | 114,000 | — | — |
| 2008-02-26 | $11.57 | $12.15 | 61,950 | — | — |
| 2008-02-25 | $11.64 | $12.23 | 36,000 | — | — |
| 2008-02-22 | $11.66 | $12.25 | 99,150 | — | — |
| 2008-02-21 | $11.10 | $11.66 | 88,050 | — | — |
| 2008-02-20 | $11.37 | $11.95 | 205,800 | — | — |
| 2008-02-19 | $11.37 | $11.95 | 108,450 | — | — |
| 2008-02-15 | $10.95 | $11.51 | 120,450 | — | — |
| 2008-02-14 | $10.86 | $11.41 | 139,050 | — | — |
| 2008-02-13 | $11.73 | $12.33 | 39,600 | — | — |
| 2008-02-12 | $11.53 | $12.11 | 45,000 | — | — |
| 2008-02-11 | $11.37 | $11.94 | 83,100 | — | — |
| 2008-02-08 | $11.50 | $12.08 | 166,650 | — | — |
| 2008-02-07 | $11.84 | $12.44 | 87,900 | — | — |
| 2008-02-06 | $11.89 | $12.49 | 100,800 | — | — |
| 2008-02-05 | $11.83 | $12.43 | 131,100 | — | — |
| 2008-02-04 | $11.83 | $12.44 | 107,100 | — | — |
| 2008-02-01 | $11.56 | $12.15 | 90,750 | — | — |
| 2008-01-31 | $11.34 | $11.92 | 137,250 | — | — |
| 2008-01-30 | $11.32 | $11.90 | 134,250 | — | — |
| 2008-01-29 | $11.20 | $11.77 | 217,350 | — | — |
| 2008-01-28 | $10.32 | $10.84 | 58,050 | — | — |
| 2008-01-25 | $10.07 | $10.58 | 61,200 | — | — |
| 2008-01-24 | $10.20 | $10.72 | 155,700 | — | — |
| 2008-01-23 | $9.96 | $10.47 | 232,800 | — | — |
| 2008-01-22 | $9.68 | $10.17 | 262,650 | — | — |
| 2008-01-18 | $9.72 | $10.21 | 150,300 | — | — |
| 2008-01-17 | $10.30 | $10.82 | 62,700 | — | — |
| 2008-01-16 | $10.53 | $11.06 | 191,550 | — | — |
| 2008-01-15 | $10.49 | $11.03 | 159,900 | — | — |
| 2008-01-14 | $11.20 | $11.77 | 83,700 | — | — |
| 2008-01-11 | $10.90 | $11.45 | 198,300 | — | — |
| 2008-01-10 | $11.42 | $12.00 | 173,100 | — | — |
| 2008-01-09 | $12.45 | $13.09 | 127,800 | — | — |
| 2008-01-08 | $12.04 | $12.65 | 115,650 | — | — |
| 2008-01-07 | $11.75 | $12.34 | 135,300 | — | — |
| 2008-01-04 | $12.09 | $12.71 | 113,700 | — | — |
| 2008-01-03 | $12.34 | $12.97 | 76,500 | — | — |
| 2008-01-02 | $12.34 | $12.97 | 171,150 | — | — |