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
- 2005-09-28 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 | $7.31 | $8.50 | 79,500 | — | — |
| 2008-12-30 | $7.59 | $8.83 | 48,400 | — | — |
| 2008-12-29 | $7.42 | $8.63 | 77,300 | — | — |
| 2008-12-26 | $7.78 | $9.05 | 14,800 | — | — |
| 2008-12-24 | $7.67 | $8.92 | 115,600 | — | — |
| 2008-12-23 | $7.95 | $9.25 | 53,000 | — | — |
| 2008-12-22 | $8.00 | $9.31 | 63,200 | — | — |
| 2008-12-19 | $8.41 | $9.78 | 36,900 | — | — |
| 2008-12-18 | $8.61 | $10.01 | 44,100 | — | — |
| 2008-12-17 | $8.74 | $10.17 | 60,600 | — | — |
| 2008-12-16 | $8.93 | $10.39 | 63,800 | — | — |
| 2008-12-15 | $8.35 | $9.71 | 53,500 | — | — |
| 2008-12-12 | $8.10 | $9.42 | 105,900 | — | — |
| 2008-12-11 | $7.84 | $9.12 | 29,200 | — | — |
| 2008-12-10 | $7.98 | $9.28 | 21,200 | — | — |
| 2008-12-09 | $7.78 | $9.05 | 49,600 | — | — |
| 2008-12-08 | $7.90 | $9.19 | 74,600 | — | — |
| 2008-12-05 | $7.83 | $9.11 | 43,600 | — | — |
| 2008-12-04 | $7.84 | $9.12 | 40,300 | — | — |
| 2008-12-03 | $7.91 | $9.20 | 37,200 | — | — |
| 2008-12-02 | $7.67 | $8.92 | 43,500 | — | — |
| 2008-12-01 | $7.33 | $8.53 | 67,300 | — | — |
| 2008-11-28 | $7.96 | $9.26 | 55,600 | — | — |
| 2008-11-26 | $7.24 | $8.42 | 80,600 | — | — |
| 2008-11-25 | $6.92 | $8.05 | 65,100 | — | — |
| 2008-11-24 | $7.14 | $8.30 | 105,400 | — | — |
| 2008-11-21 | $6.20 | $7.21 | 42,300 | — | — |
| 2008-11-20 | $6.21 | $7.22 | 68,800 | — | — |
| 2008-11-19 | $6.50 | $7.56 | 38,200 | — | — |
| 2008-11-18 | $6.60 | $7.68 | 48,900 | — | — |
| 2008-11-17 | $6.56 | $7.63 | 130,100 | — | — |
| 2008-11-14 | $7.00 | $8.14 | 39,700 | — | — |
| 2008-11-13 | $7.23 | $8.41 | 95,200 | — | — |
| 2008-11-12 | $7.05 | $8.20 | 74,700 | — | — |
| 2008-11-11 | $7.18 | $8.35 | 33,200 | — | — |
| 2008-11-10 | $7.45 | $8.67 | 51,800 | — | — |
| 2008-11-07 | $7.26 | $8.44 | 20,100 | — | — |
| 2008-11-06 | $7.35 | $8.55 | 67,900 | — | — |
| 2008-11-05 | $7.36 | $8.56 | 34,300 | — | — |
| 2008-11-04 | $7.70 | $8.96 | 48,700 | — | — |
| 2008-11-03 | $7.53 | $8.76 | 65,600 | — | — |
| 2008-10-31 | $7.48 | $8.70 | 44,800 | — | — |
| 2008-10-30 | $7.31 | $8.50 | 50,300 | — | — |
| 2008-10-29 | $7.18 | $8.35 | 41,600 | — | — |
| 2008-10-28 | $7.88 | $9.17 | 51,900 | — | — |
| 2008-10-27 | $8.53 | $9.92 | 57,600 | — | — |
| 2008-10-24 | $8.89 | $10.34 | 21,700 | — | — |
| 2008-10-23 | $8.76 | $10.19 | 33,600 | — | — |
| 2008-10-22 | $9.34 | $10.86 | 48,800 | — | — |
| 2008-10-21 | $9.65 | $11.22 | 96,500 | — | — |
| 2008-10-20 | $9.83 | $11.43 | 62,700 | — | — |
| 2008-10-17 | $8.72 | $10.14 | 45,300 | — | — |
| 2008-10-16 | $8.87 | $10.32 | 32,100 | — | — |
| 2008-10-15 | $8.31 | $9.67 | 18,800 | — | — |
| 2008-10-14 | $8.52 | $9.91 | 36,200 | — | — |
| 2008-10-13 | $8.71 | $10.13 | 23,200 | — | — |
| 2008-10-10 | $7.91 | $9.20 | 59,600 | — | — |
| 2008-10-09 | $8.46 | $9.84 | 45,700 | — | — |
| 2008-10-08 | $8.75 | $10.18 | 24,400 | — | — |
| 2008-10-07 | $9.24 | $10.75 | 87,200 | — | — |
| 2008-10-06 | $9.18 | $10.68 | 49,300 | — | — |
| 2008-10-03 | $10.16 | $11.82 | 27,700 | — | — |
| 2008-10-02 | $10.56 | $12.28 | 23,400 | — | — |
| 2008-10-01 | $10.65 | $12.39 | 11,500 | — | — |
| 2008-09-30 | $10.79 | $12.55 | 33,700 | — | — |
| 2008-09-29 | $10.63 | $12.36 | 15,100 | — | — |
| 2008-09-26 | $10.95 | $12.74 | 26,300 | — | — |
| 2008-09-25 | $11.07 | $12.88 | 14,800 | — | — |
| 2008-09-24 | $11.12 | $12.93 | 14,500 | — | — |
| 2008-09-23 | $11.12 | $12.93 | 33,200 | — | — |
| 2008-09-22 | $11.03 | $12.83 | 25,900 | — | — |
| 2008-09-19 | $11.09 | $12.90 | 10,500 | — | — |
| 2008-09-18 | $10.82 | $12.59 | 68,800 | — | — |
| 2008-09-17 | $10.50 | $12.21 | 27,400 | — | — |
| 2008-09-16 | $10.84 | $12.61 | 59,300 | — | — |
| 2008-09-15 | $11.01 | $12.81 | 44,800 | — | — |
| 2008-09-12 | $11.77 | $13.69 | 27,000 | — | — |
| 2008-09-11 | $11.78 | $13.70 | 43,800 | — | — |
| 2008-09-10 | $12.00 | $13.96 | 60,900 | — | — |
| 2008-09-09 | $11.85 | $13.78 | 58,900 | — | — |
| 2008-09-08 | $11.91 | $13.85 | 64,100 | — | — |
| 2008-09-05 | $11.87 | $13.81 | 46,800 | — | — |
| 2008-09-04 | $12.02 | $13.98 | 40,600 | — | — |
| 2008-09-03 | $11.91 | $13.85 | 25,000 | — | — |
| 2008-09-02 | $11.86 | $13.80 | 56,700 | — | — |
| 2008-08-29 | $11.89 | $13.83 | 13,000 | — | — |
| 2008-08-28 | $11.99 | $13.95 | 17,800 | — | — |
| 2008-08-27 | $11.88 | $13.82 | 28,200 | — | — |
| 2008-08-26 | $11.77 | $13.69 | 12,400 | — | — |
| 2008-08-25 | $11.90 | $13.84 | 27,900 | — | — |
| 2008-08-22 | $12.18 | $14.17 | 14,800 | — | — |
| 2008-08-21 | $11.88 | $13.82 | 65,100 | — | — |
| 2008-08-20 | $12.05 | $14.02 | 19,100 | — | — |
| 2008-08-19 | $12.01 | $13.97 | 25,300 | — | — |
| 2008-08-18 | $12.14 | $14.12 | 28,900 | — | — |
| 2008-08-15 | $12.10 | $14.07 | 28,600 | — | — |
| 2008-08-14 | $12.13 | $14.11 | 30,900 | — | — |
| 2008-08-13 | $11.92 | $13.86 | 21,300 | — | — |
| 2008-08-12 | $11.89 | $13.83 | 36,900 | — | — |
| 2008-08-11 | $11.84 | $13.77 | 29,200 | — | — |
| 2008-08-08 | $11.61 | $13.50 | 11,500 | — | — |
| 2008-08-07 | $11.48 | $13.35 | 12,600 | — | — |
| 2008-08-06 | $11.71 | $13.62 | 14,300 | — | — |
| 2008-08-05 | $11.38 | $13.24 | 27,600 | — | — |
| 2008-08-04 | $11.53 | $13.41 | 12,100 | — | — |
| 2008-08-01 | $11.57 | $13.46 | 2,600 | — | — |
| 2008-07-31 | $11.59 | $13.48 | 17,300 | — | — |
| 2008-07-30 | $11.75 | $13.67 | 17,200 | — | — |
| 2008-07-29 | $12.02 | $13.98 | 19,800 | — | — |
| 2008-07-28 | $11.76 | $13.68 | 33,800 | — | — |
| 2008-07-25 | $12.06 | $14.03 | 27,200 | — | — |
| 2008-07-24 | $11.82 | $13.75 | 8,100 | — | — |
| 2008-07-23 | $12.02 | $13.98 | 39,600 | — | — |
| 2008-07-22 | $11.63 | $13.53 | 16,100 | — | — |
| 2008-07-21 | $11.43 | $13.29 | 22,800 | — | — |
| 2008-07-18 | $11.33 | $13.18 | 15,900 | — | — |
| 2008-07-17 | $11.34 | $13.19 | 12,400 | — | — |
| 2008-07-16 | $11.28 | $13.12 | 70,800 | — | — |
| 2008-07-15 | $11.22 | $13.05 | 14,000 | — | — |
| 2008-07-14 | $11.27 | $13.11 | 12,100 | — | — |
| 2008-07-11 | $11.10 | $12.91 | 17,900 | — | — |
| 2008-07-10 | $11.42 | $13.28 | 9,500 | — | — |
| 2008-07-09 | $11.27 | $13.11 | 21,200 | — | — |
| 2008-07-08 | $11.61 | $13.50 | 33,100 | — | — |
| 2008-07-07 | $11.31 | $13.16 | 84,600 | — | — |
| 2008-07-03 | $11.62 | $13.52 | 63,900 | — | — |
| 2008-07-02 | $11.76 | $13.68 | 36,900 | — | — |
| 2008-07-01 | $12.10 | $14.07 | 17,700 | — | — |
| 2008-06-30 | $12.00 | $13.96 | 90,400 | — | — |
| 2008-06-27 | $12.15 | $14.13 | 16,400 | — | — |
| 2008-06-26 | $12.05 | $14.02 | 38,000 | — | — |
| 2008-06-25 | $12.20 | $14.19 | 56,200 | — | — |
| 2008-06-24 | $11.97 | $13.92 | 141,900 | — | — |
| 2008-06-23 | $12.69 | $14.76 | 109,900 | — | — |
| 2008-06-20 | $13.07 | $15.20 | 47,800 | — | — |
| 2008-06-19 | $13.07 | $15.20 | 19,600 | — | — |
| 2008-06-18 | $13.00 | $15.12 | 52,900 | — | — |
| 2008-06-17 | $13.12 | $15.26 | 43,200 | — | — |
| 2008-06-16 | $12.89 | $14.99 | 24,600 | — | — |
| 2008-06-13 | $12.98 | $15.10 | 18,100 | — | — |
| 2008-06-12 | $12.92 | $15.03 | 58,300 | — | — |
| 2008-06-11 | $12.87 | $14.97 | 62,800 | — | — |
| 2008-06-10 | $12.88 | $14.98 | 67,900 | — | — |
| 2008-06-09 | $12.65 | $14.71 | 86,100 | — | — |
| 2008-06-06 | $12.95 | $15.06 | 25,800 | — | — |
| 2008-06-05 | $13.24 | $15.40 | 52,700 | — | — |
| 2008-06-04 | $12.80 | $14.89 | 46,100 | — | — |
| 2008-06-03 | $12.98 | $15.10 | 61,800 | — | — |
| 2008-06-02 | $12.78 | $14.87 | 156,500 | — | — |
| 2008-05-30 | $13.32 | $15.49 | 70,500 | — | — |
| 2008-05-29 | $13.62 | $15.84 | 88,200 | — | — |
| 2008-05-28 | $12.96 | $15.07 | 86,300 | — | — |
| 2008-05-27 | $13.47 | $15.67 | 136,500 | — | — |
| 2008-05-23 | $13.11 | $15.25 | 92,700 | — | — |
| 2008-05-22 | $13.00 | $15.12 | 96,100 | — | — |
| 2008-05-21 | $12.75 | $14.83 | 51,300 | — | — |
| 2008-05-20 | $12.68 | $14.75 | 97,400 | — | — |
| 2008-05-19 | $12.32 | $14.33 | 79,400 | — | — |
| 2008-05-16 | $12.18 | $14.17 | 53,300 | — | — |
| 2008-05-15 | $12.55 | $14.60 | 145,300 | — | — |
| 2008-05-14 | $12.15 | $14.13 | 100,600 | — | — |
| 2008-05-13 | $11.80 | $13.73 | 70,800 | — | — |
| 2008-05-12 | $11.42 | $13.28 | 79,900 | — | — |
| 2008-05-09 | $11.14 | $12.96 | 24,100 | — | — |
| 2008-05-08 | $11.25 | $13.09 | 78,700 | — | — |
| 2008-05-07 | $11.50 | $13.38 | 46,300 | — | — |
| 2008-05-06 | $11.17 | $12.99 | 28,700 | — | — |
| 2008-05-05 | $11.14 | $12.96 | 35,200 | — | — |
| 2008-05-02 | $10.99 | $12.78 | 42,900 | — | — |
| 2008-05-01 | $11.00 | $12.79 | 25,500 | — | — |
| 2008-04-30 | $10.68 | $12.42 | 31,200 | — | — |
| 2008-04-29 | $10.95 | $12.74 | 62,300 | — | — |
| 2008-04-28 | $11.17 | $12.99 | 39,000 | — | — |
| 2008-04-25 | $11.60 | $13.49 | 31,900 | — | — |
| 2008-04-24 | $11.78 | $13.70 | 23,200 | — | — |
| 2008-04-23 | $11.71 | $13.62 | 18,000 | — | — |
| 2008-04-22 | $11.55 | $13.43 | 17,300 | — | — |
| 2008-04-21 | $11.65 | $13.55 | 13,800 | — | — |
| 2008-04-18 | $11.80 | $13.73 | 30,800 | — | — |
| 2008-04-17 | $11.26 | $13.10 | 67,300 | — | — |
| 2008-04-16 | $11.77 | $13.69 | 59,100 | — | — |
| 2008-04-15 | $11.14 | $12.96 | 54,500 | — | — |
| 2008-04-14 | $10.99 | $12.78 | 86,600 | — | — |
| 2008-04-11 | $10.71 | $12.46 | 116,400 | — | — |
| 2008-04-10 | $10.71 | $12.46 | 29,300 | — | — |
| 2008-04-09 | $10.36 | $12.05 | 41,100 | — | — |
| 2008-04-08 | $10.51 | $12.22 | 20,800 | — | — |
| 2008-04-07 | $10.37 | $12.06 | 52,600 | — | — |
| 2008-04-04 | $10.32 | $12.00 | 15,700 | — | — |
| 2008-04-03 | $10.48 | $12.19 | 38,600 | — | — |
| 2008-04-02 | $10.19 | $11.85 | 37,800 | — | — |
| 2008-04-01 | $10.34 | $12.03 | 96,500 | — | — |
| 2008-03-31 | $10.10 | $11.75 | 35,100 | — | — |
| 2008-03-28 | $10.22 | $11.89 | 26,600 | — | — |
| 2008-03-27 | $10.28 | $11.96 | 195,200 | — | — |
| 2008-03-26 | $10.41 | $12.11 | 58,400 | — | — |
| 2008-03-25 | $10.20 | $11.86 | 50,300 | — | — |
| 2008-03-24 | $10.29 | $11.97 | 121,000 | — | — |
| 2008-03-20 | $11.27 | $11.55 | 76,700 | — | — |
| 2008-03-19 | $10.40 | $10.66 | 68,700 | — | — |
| 2008-03-18 | $10.43 | $10.69 | 73,400 | — | — |
| 2008-03-17 | $10.30 | $10.56 | 105,800 | — | — |
| 2008-03-14 | $10.75 | $11.02 | 270,000 | — | — |
| 2008-03-13 | $10.25 | $10.50 | 24,800 | — | — |
| 2008-03-12 | $10.38 | $10.64 | 21,600 | — | — |
| 2008-03-11 | $10.29 | $10.55 | 337,500 | — | — |
| 2008-03-10 | $10.00 | $10.25 | 38,900 | — | — |
| 2008-03-07 | $10.50 | $10.76 | 35,500 | — | — |
| 2008-03-06 | $10.60 | $10.86 | 23,100 | — | — |
| 2008-03-05 | $10.59 | $10.85 | 23,100 | — | — |
| 2008-03-04 | $10.67 | $10.94 | 21,400 | — | — |
| 2008-03-03 | $10.74 | $11.01 | 31,100 | — | — |
| 2008-02-29 | $10.74 | $11.01 | 31,900 | — | — |
| 2008-02-28 | $11.08 | $11.36 | 34,100 | — | — |
| 2008-02-27 | $11.14 | $11.42 | 104,200 | — | — |
| 2008-02-26 | $11.50 | $11.79 | 15,200 | — | — |
| 2008-02-25 | $11.55 | $11.84 | 54,500 | — | — |
| 2008-02-22 | $11.50 | $11.79 | 90,500 | — | — |
| 2008-02-21 | $11.60 | $11.89 | 91,700 | — | — |
| 2008-02-20 | $10.97 | $11.24 | 6,600 | — | — |
| 2008-02-19 | $11.10 | $11.38 | 16,100 | — | — |
| 2008-02-15 | $11.25 | $11.53 | 11,900 | — | — |
| 2008-02-14 | $11.28 | $11.56 | 9,300 | — | — |
| 2008-02-13 | $11.26 | $11.54 | 10,100 | — | — |
| 2008-02-12 | $11.18 | $11.46 | 35,300 | — | — |
| 2008-02-11 | $11.01 | $11.28 | 16,100 | — | — |
| 2008-02-08 | $11.03 | $11.30 | 25,800 | — | — |
| 2008-02-07 | $11.02 | $11.29 | 10,800 | — | — |
| 2008-02-06 | $11.26 | $11.54 | 12,900 | — | — |
| 2008-02-05 | $11.46 | $11.74 | 9,700 | — | — |
| 2008-02-04 | $11.73 | $12.02 | 23,100 | — | — |
| 2008-02-01 | $11.81 | $12.10 | 37,600 | — | — |
| 2008-01-31 | $11.79 | $12.08 | 90,000 | — | — |
| 2008-01-30 | $11.28 | $11.56 | 96,000 | — | — |
| 2008-01-29 | $10.95 | $11.22 | 25,600 | — | — |
| 2008-01-28 | $11.11 | $11.39 | 127,000 | — | — |
| 2008-01-25 | $10.92 | $11.19 | 44,600 | — | — |
| 2008-01-24 | $10.71 | $10.98 | 80,700 | — | — |
| 2008-01-23 | $10.05 | $10.30 | 31,200 | — | — |
| 2008-01-22 | $10.15 | $10.40 | 43,800 | — | — |
| 2008-01-18 | $10.45 | $10.71 | 45,700 | — | — |
| 2008-01-17 | $10.49 | $10.75 | 43,500 | — | — |
| 2008-01-16 | $10.68 | $10.95 | 14,200 | — | — |
| 2008-01-15 | $10.60 | $10.86 | 22,200 | — | — |
| 2008-01-14 | $10.81 | $11.08 | 9,800 | — | — |
| 2008-01-11 | $10.78 | $11.05 | 40,300 | — | — |
| 2008-01-10 | $10.58 | $10.84 | 24,400 | — | — |
| 2008-01-09 | $11.02 | $11.29 | 42,600 | — | — |
| 2008-01-08 | $11.05 | $11.32 | 128,300 | — | — |
| 2008-01-07 | $11.03 | $11.30 | 119,900 | — | — |
| 2008-01-04 | $10.79 | $11.06 | 20,500 | — | — |
| 2008-01-03 | $11.07 | $11.35 | 20,200 | — | — |
| 2008-01-02 | $10.93 | $11.20 | 31,700 | — | — |