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
- 1998-09-16 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 | $5.68 | $5.87 | 244,500 | — | — |
| 2008-12-30 | $5.62 | $5.80 | 336,000 | — | — |
| 2008-12-29 | $5.60 | $5.78 | 339,000 | — | — |
| 2008-12-26 | $5.81 | $5.99 | 204,500 | — | — |
| 2008-12-24 | $5.53 | $5.71 | 99,000 | — | — |
| 2008-12-23 | $5.48 | $5.66 | 392,500 | — | — |
| 2008-12-22 | $5.57 | $5.75 | 424,500 | — | — |
| 2008-12-19 | $5.75 | $5.94 | 838,000 | — | — |
| 2008-12-18 | $5.92 | $6.11 | 668,500 | — | — |
| 2008-12-17 | $5.59 | $5.77 | 367,500 | — | — |
| 2008-12-16 | $5.92 | $6.11 | 920,000 | — | — |
| 2008-12-15 | $5.80 | $5.98 | 254,500 | — | — |
| 2008-12-12 | $5.96 | $6.15 | 636,000 | — | — |
| 2008-12-11 | $5.48 | $5.66 | 599,000 | — | — |
| 2008-12-10 | $5.22 | $5.39 | 504,000 | — | — |
| 2008-12-09 | $4.56 | $4.71 | 414,500 | — | — |
| 2008-12-08 | $4.61 | $4.75 | 721,500 | — | — |
| 2008-12-05 | $5.18 | $5.35 | 657,500 | — | — |
| 2008-12-04 | $4.70 | $4.85 | 522,000 | — | — |
| 2008-12-03 | $5.72 | $5.90 | 717,000 | — | — |
| 2008-12-02 | $6.39 | $6.59 | 333,500 | — | — |
| 2008-12-01 | $5.99 | $6.18 | 674,500 | — | — |
| 2008-11-28 | $6.28 | $6.48 | 193,000 | — | — |
| 2008-11-26 | $6.36 | $6.57 | 334,500 | — | — |
| 2008-11-25 | $6.19 | $6.39 | 570,500 | — | — |
| 2008-11-24 | $6.07 | $6.26 | 653,000 | — | — |
| 2008-11-21 | $5.69 | $5.87 | 313,500 | — | — |
| 2008-11-20 | $6.12 | $6.32 | 453,500 | — | — |
| 2008-11-19 | $6.89 | $7.11 | 166,500 | — | — |
| 2008-11-18 | $7.91 | $8.16 | 171,000 | — | — |
| 2008-11-17 | $8.61 | $8.89 | 163,000 | — | — |
| 2008-11-14 | $9.52 | $9.82 | 217,000 | — | — |
| 2008-11-13 | $10.64 | $10.98 | 154,500 | — | — |
| 2008-11-12 | $10.22 | $10.54 | 122,000 | — | — |
| 2008-11-11 | $10.82 | $11.17 | 165,000 | — | — |
| 2008-11-10 | $11.75 | $12.13 | 125,500 | — | — |
| 2008-11-07 | $11.33 | $11.70 | 321,500 | — | — |
| 2008-11-06 | $9.68 | $9.99 | 221,500 | — | — |
| 2008-11-05 | $11.22 | $11.58 | 185,000 | — | — |
| 2008-11-04 | $11.31 | $11.67 | 233,500 | — | — |
| 2008-11-03 | $10.51 | $10.84 | 113,000 | — | — |
| 2008-10-31 | $10.29 | $10.62 | 154,500 | — | — |
| 2008-10-30 | $10.27 | $10.60 | 230,500 | — | — |
| 2008-10-29 | $9.80 | $10.11 | 212,000 | — | — |
| 2008-10-28 | $10.27 | $10.60 | 193,500 | — | — |
| 2008-10-27 | $9.24 | $9.54 | 169,000 | — | — |
| 2008-10-24 | $10.86 | $11.21 | 161,000 | — | — |
| 2008-10-23 | $11.92 | $12.30 | 295,500 | — | — |
| 2008-10-22 | $11.63 | $12.00 | 188,000 | — | — |
| 2008-10-21 | $12.24 | $12.64 | 136,500 | — | — |
| 2008-10-20 | $12.60 | $13.00 | 130,500 | — | — |
| 2008-10-17 | $11.42 | $11.79 | 139,000 | — | — |
| 2008-10-16 | $11.38 | $11.74 | 125,500 | — | — |
| 2008-10-15 | $11.00 | $11.35 | 374,000 | — | — |
| 2008-10-14 | $12.73 | $13.14 | 265,000 | — | — |
| 2008-10-13 | $12.10 | $12.49 | 106,000 | — | — |
| 2008-10-10 | $10.20 | $10.53 | 488,000 | — | — |
| 2008-10-09 | $10.46 | $10.80 | 294,000 | — | — |
| 2008-10-08 | $10.10 | $10.42 | 244,000 | — | — |
| 2008-10-07 | $9.64 | $9.95 | 240,000 | — | — |
| 2008-10-06 | $9.25 | $9.54 | 132,000 | — | — |
| 2008-10-03 | $10.39 | $10.73 | 84,500 | — | — |
| 2008-10-02 | $10.92 | $11.27 | 92,000 | — | — |
| 2008-10-01 | $11.86 | $12.24 | 76,000 | — | — |
| 2008-09-30 | $12.46 | $12.86 | 102,500 | — | — |
| 2008-09-29 | $11.46 | $11.83 | 85,500 | — | — |
| 2008-09-26 | $13.54 | $13.97 | 51,000 | — | — |
| 2008-09-25 | $13.38 | $13.81 | 88,000 | — | — |
| 2008-09-24 | $14.20 | $14.65 | 188,500 | — | — |
| 2008-09-23 | $13.00 | $13.42 | 131,000 | — | — |
| 2008-09-22 | $12.91 | $13.32 | 162,500 | — | — |
| 2008-09-19 | $12.70 | $13.10 | 81,500 | — | — |
| 2008-09-18 | $12.21 | $12.60 | 220,500 | — | — |
| 2008-09-17 | $11.29 | $11.66 | 222,000 | — | — |
| 2008-09-16 | $12.41 | $12.81 | 168,500 | — | — |
| 2008-09-15 | $12.58 | $12.99 | 141,000 | — | — |
| 2008-09-12 | $13.83 | $14.27 | 153,500 | — | — |
| 2008-09-11 | $12.75 | $13.16 | 155,000 | — | — |
| 2008-09-10 | $12.78 | $13.19 | 180,000 | — | — |
| 2008-09-09 | $11.67 | $12.04 | 123,000 | — | — |
| 2008-09-08 | $12.44 | $12.84 | 154,000 | — | — |
| 2008-09-05 | $11.22 | $11.58 | 108,500 | — | — |
| 2008-09-04 | $11.21 | $11.57 | 76,500 | — | — |
| 2008-09-03 | $12.08 | $12.46 | 87,500 | — | — |
| 2008-09-02 | $12.32 | $12.71 | 121,500 | — | — |
| 2008-08-29 | $12.29 | $12.68 | 132,500 | — | — |
| 2008-08-28 | $12.13 | $12.51 | 42,000 | — | — |
| 2008-08-27 | $12.00 | $12.39 | 52,000 | — | — |
| 2008-08-26 | $12.01 | $12.39 | 118,500 | — | — |
| 2008-08-25 | $12.02 | $12.41 | 185,000 | — | — |
| 2008-08-22 | $12.08 | $12.47 | 74,000 | — | — |
| 2008-08-21 | $12.04 | $12.43 | 92,500 | — | — |
| 2008-08-20 | $12.31 | $12.70 | 107,000 | — | — |
| 2008-08-19 | $11.87 | $12.25 | 164,000 | — | — |
| 2008-08-18 | $12.27 | $12.66 | 77,500 | — | — |
| 2008-08-15 | $12.08 | $12.47 | 101,500 | — | — |
| 2008-08-14 | $12.22 | $12.61 | 124,500 | — | — |
| 2008-08-13 | $12.52 | $12.92 | 226,000 | — | — |
| 2008-08-12 | $13.08 | $13.50 | 93,000 | — | — |
| 2008-08-11 | $13.16 | $13.58 | 139,000 | — | — |
| 2008-08-08 | $13.56 | $13.99 | 100,000 | — | — |
| 2008-08-07 | $13.64 | $14.08 | 91,500 | — | — |
| 2008-08-06 | $14.13 | $14.58 | 93,000 | — | — |
| 2008-08-05 | $14.54 | $15.00 | 138,500 | — | — |
| 2008-08-04 | $14.02 | $14.47 | 417,500 | — | — |
| 2008-08-01 | $14.43 | $14.89 | 78,000 | — | — |
| 2008-07-31 | $15.04 | $15.53 | 105,500 | — | — |
| 2008-07-30 | $15.62 | $16.12 | 119,000 | — | — |
| 2008-07-29 | $15.40 | $15.89 | 185,000 | — | — |
| 2008-07-28 | $14.90 | $15.38 | 92,500 | — | — |
| 2008-07-25 | $15.05 | $15.53 | 142,500 | — | — |
| 2008-07-24 | $15.58 | $16.08 | 188,000 | — | — |
| 2008-07-23 | $15.75 | $16.25 | 141,000 | — | — |
| 2008-07-22 | $15.03 | $15.52 | 189,500 | — | — |
| 2008-07-21 | $14.40 | $14.86 | 155,500 | — | — |
| 2008-07-18 | $14.26 | $14.71 | 106,000 | — | — |
| 2008-07-17 | $14.60 | $15.07 | 522,500 | — | — |
| 2008-07-16 | $14.38 | $14.84 | 244,000 | — | — |
| 2008-07-15 | $13.28 | $13.71 | 155,500 | — | — |
| 2008-07-14 | $14.02 | $14.47 | 376,000 | — | — |
| 2008-07-11 | $13.54 | $13.98 | 160,000 | — | — |
| 2008-07-10 | $14.28 | $14.74 | 666,500 | — | — |
| 2008-07-09 | $13.76 | $14.20 | 204,000 | — | — |
| 2008-07-08 | $13.81 | $14.26 | 308,000 | — | — |
| 2008-07-07 | $13.89 | $14.34 | 326,500 | — | — |
| 2008-07-03 | $13.96 | $14.41 | 782,500 | — | — |
| 2008-07-02 | $13.27 | $13.69 | 415,500 | — | — |
| 2008-07-01 | $14.16 | $14.61 | 121,000 | — | — |
| 2008-06-30 | $14.43 | $14.89 | 334,500 | — | — |
| 2008-06-27 | $14.40 | $14.86 | 402,000 | — | — |
| 2008-06-26 | $14.69 | $15.16 | 288,000 | — | — |
| 2008-06-25 | $15.36 | $15.86 | 97,500 | — | — |
| 2008-06-24 | $15.50 | $16.00 | 71,000 | — | — |
| 2008-06-23 | $15.85 | $16.36 | 58,000 | — | — |
| 2008-06-20 | $15.91 | $16.42 | 68,500 | — | — |
| 2008-06-19 | $16.69 | $17.23 | 97,000 | — | — |
| 2008-06-18 | $17.06 | $17.60 | 79,500 | — | — |
| 2008-06-17 | $17.30 | $17.85 | 73,000 | — | — |
| 2008-06-16 | $17.55 | $18.11 | 116,500 | — | — |
| 2008-06-13 | $16.97 | $17.51 | 76,000 | — | — |
| 2008-06-12 | $16.94 | $17.48 | 84,000 | — | — |
| 2008-06-11 | $17.10 | $17.64 | 90,500 | — | — |
| 2008-06-10 | $17.93 | $18.50 | 106,000 | — | — |
| 2008-06-09 | $18.56 | $19.15 | 103,500 | — | — |
| 2008-06-06 | $18.74 | $19.34 | 111,000 | — | — |
| 2008-06-05 | $19.61 | $20.23 | 89,000 | — | — |
| 2008-06-04 | $19.76 | $20.39 | 164,000 | — | — |
| 2008-06-03 | $19.04 | $19.65 | 202,000 | — | — |
| 2008-06-02 | $18.61 | $19.21 | 285,000 | — | — |
| 2008-05-30 | $18.93 | $19.54 | 928,500 | — | — |
| 2008-05-29 | $18.30 | $18.89 | 178,500 | — | — |
| 2008-05-28 | $18.15 | $18.73 | 726,000 | — | — |
| 2008-05-27 | $17.45 | $18.01 | 242,500 | — | — |
| 2008-05-23 | $17.33 | $17.88 | 284,000 | — | — |
| 2008-05-22 | $17.62 | $18.19 | 279,500 | — | — |
| 2008-05-21 | $16.91 | $17.45 | 296,000 | — | — |
| 2008-05-20 | $17.73 | $18.30 | 71,000 | — | — |
| 2008-05-19 | $17.71 | $18.27 | 120,500 | — | — |
| 2008-05-16 | $18.08 | $18.66 | 100,000 | — | — |
| 2008-05-15 | $18.38 | $18.97 | 130,000 | — | — |
| 2008-05-14 | $18.31 | $18.90 | 203,500 | — | — |
| 2008-05-13 | $18.16 | $18.74 | 134,000 | — | — |
| 2008-05-12 | $18.13 | $18.71 | 396,500 | — | — |
| 2008-05-09 | $17.04 | $17.59 | 393,500 | — | — |
| 2008-05-08 | $17.47 | $18.03 | 315,000 | — | — |
| 2008-05-07 | $18.25 | $18.83 | 302,500 | — | — |
| 2008-05-06 | $19.19 | $19.80 | 191,500 | — | — |
| 2008-05-05 | $19.07 | $19.68 | 227,500 | — | — |
| 2008-05-02 | $19.20 | $19.82 | 676,000 | — | — |
| 2008-05-01 | $18.27 | $18.85 | 193,000 | — | — |
| 2008-04-30 | $18.15 | $18.73 | 1,078,000 | — | — |
| 2008-04-29 | $18.27 | $18.85 | 97,000 | — | — |
| 2008-04-28 | $18.26 | $18.85 | 214,000 | — | — |
| 2008-04-25 | $16.92 | $17.46 | 78,000 | — | — |
| 2008-04-24 | $16.40 | $16.93 | 136,500 | — | — |
| 2008-04-23 | $16.74 | $17.28 | 114,500 | — | — |
| 2008-04-22 | $16.31 | $16.84 | 82,000 | — | — |
| 2008-04-21 | $17.10 | $17.65 | 92,500 | — | — |
| 2008-04-18 | $17.10 | $17.65 | 158,000 | — | — |
| 2008-04-17 | $17.16 | $17.71 | 151,000 | — | — |
| 2008-04-16 | $16.97 | $17.51 | 359,500 | — | — |
| 2008-04-15 | $16.03 | $16.54 | 193,500 | — | — |
| 2008-04-14 | $15.23 | $15.72 | 99,000 | — | — |
| 2008-04-11 | $15.50 | $16.00 | 185,000 | — | — |
| 2008-04-10 | $14.93 | $15.41 | 113,500 | — | — |
| 2008-04-09 | $15.28 | $15.77 | 69,500 | — | — |
| 2008-04-08 | $16.21 | $16.73 | 116,500 | — | — |
| 2008-04-07 | $16.47 | $17.00 | 152,000 | — | — |
| 2008-04-04 | $16.21 | $16.73 | 127,500 | — | — |
| 2008-04-03 | $15.74 | $16.24 | 137,500 | — | — |
| 2008-04-02 | $15.53 | $16.03 | 183,500 | — | — |
| 2008-04-01 | $14.86 | $15.34 | 229,500 | — | — |
| 2008-03-31 | $13.67 | $14.11 | 168,500 | — | — |
| 2008-03-28 | $13.86 | $14.30 | 106,500 | — | — |
| 2008-03-27 | $13.80 | $14.24 | 141,000 | — | — |
| 2008-03-26 | $14.40 | $14.61 | 93,500 | — | — |
| 2008-03-25 | $14.25 | $14.46 | 338,000 | — | — |
| 2008-03-24 | $14.65 | $14.86 | 322,500 | — | — |
| 2008-03-20 | $13.40 | $13.60 | 149,500 | — | — |
| 2008-03-19 | $13.18 | $13.37 | 151,000 | — | — |
| 2008-03-18 | $13.31 | $13.51 | 140,000 | — | — |
| 2008-03-17 | $12.20 | $12.38 | 181,000 | — | — |
| 2008-03-14 | $12.55 | $12.73 | 109,500 | — | — |
| 2008-03-13 | $12.90 | $13.09 | 171,500 | — | — |
| 2008-03-12 | $13.40 | $13.60 | 133,000 | — | — |
| 2008-03-11 | $13.63 | $13.83 | 200,000 | — | — |
| 2008-03-10 | $13.52 | $13.72 | 385,500 | — | — |
| 2008-03-07 | $14.20 | $14.41 | 209,500 | — | — |
| 2008-03-06 | $14.36 | $14.57 | 113,500 | — | — |
| 2008-03-05 | $14.72 | $14.94 | 143,500 | — | — |
| 2008-03-04 | $14.62 | $14.84 | 164,500 | — | — |
| 2008-03-03 | $14.98 | $15.20 | 189,000 | — | — |
| 2008-02-29 | $14.85 | $15.07 | 88,000 | — | — |
| 2008-02-28 | $15.61 | $15.84 | 231,000 | — | — |
| 2008-02-27 | $15.12 | $15.34 | 1,007,500 | — | — |
| 2008-02-26 | $15.14 | $15.36 | 277,500 | — | — |
| 2008-02-25 | $14.75 | $14.97 | 182,000 | — | — |
| 2008-02-22 | $13.85 | $14.05 | 115,000 | — | — |
| 2008-02-21 | $13.68 | $13.88 | 99,500 | — | — |
| 2008-02-20 | $13.95 | $14.15 | 167,000 | — | — |
| 2008-02-19 | $13.95 | $14.16 | 114,500 | — | — |
| 2008-02-15 | $13.74 | $13.94 | 139,000 | — | — |
| 2008-02-14 | $14.19 | $14.40 | 281,500 | — | — |
| 2008-02-13 | $13.78 | $13.98 | 118,500 | — | — |
| 2008-02-12 | $13.54 | $13.74 | 219,000 | — | — |
| 2008-02-11 | $13.70 | $13.90 | 128,000 | — | — |
| 2008-02-08 | $13.58 | $13.78 | 167,000 | — | — |
| 2008-02-07 | $14.33 | $14.54 | 156,500 | — | — |
| 2008-02-06 | $14.10 | $14.31 | 275,500 | — | — |
| 2008-02-05 | $15.65 | $15.88 | 187,000 | — | — |
| 2008-02-04 | $17.53 | $17.79 | 171,000 | — | — |
| 2008-02-01 | $17.74 | $18.00 | 184,000 | — | — |
| 2008-01-31 | $16.57 | $16.81 | 378,000 | — | — |
| 2008-01-30 | $17.13 | $17.38 | 125,000 | — | — |
| 2008-01-29 | $17.37 | $17.62 | 128,500 | — | — |
| 2008-01-28 | $17.49 | $17.74 | 189,000 | — | — |
| 2008-01-25 | $17.32 | $17.57 | 236,500 | — | — |
| 2008-01-24 | $16.14 | $16.38 | 262,000 | — | — |
| 2008-01-23 | $15.10 | $15.32 | 191,000 | — | — |
| 2008-01-22 | $14.97 | $15.19 | 280,000 | — | — |
| 2008-01-18 | $15.29 | $15.51 | 221,000 | — | — |
| 2008-01-17 | $14.70 | $14.92 | 312,000 | — | — |
| 2008-01-16 | $14.26 | $14.47 | 1,016,500 | — | — |
| 2008-01-15 | $14.15 | $14.36 | 312,000 | — | — |
| 2008-01-14 | $15.09 | $15.31 | 197,500 | — | — |
| 2008-01-11 | $14.90 | $15.11 | 161,500 | — | — |
| 2008-01-10 | $15.76 | $15.99 | 181,000 | — | — |
| 2008-01-09 | $15.99 | $16.22 | 155,500 | — | — |
| 2008-01-08 | $15.58 | $15.81 | 227,000 | — | — |
| 2008-01-07 | $15.87 | $16.10 | 194,500 | — | — |
| 2008-01-04 | $16.15 | $16.39 | 168,000 | — | — |
| 2008-01-03 | $16.80 | $17.04 | 105,500 | — | — |
| 2008-01-02 | $16.82 | $17.07 | 103,000 | — | — |