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
- 2008-07-22 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 | $8.17 | $8.24 | 281,100 | — | — |
| 2008-12-30 | $8.87 | $8.94 | 194,900 | — | — |
| 2008-12-29 | $7.69 | $7.75 | 363,000 | — | — |
| 2008-12-26 | $8.23 | $8.30 | 233,200 | — | — |
| 2008-12-24 | $8.14 | $8.21 | 129,400 | — | — |
| 2008-12-23 | $9.22 | $9.29 | 257,300 | — | — |
| 2008-12-22 | $8.88 | $8.95 | 128,800 | — | — |
| 2008-12-19 | $9.15 | $9.22 | 396,200 | — | — |
| 2008-12-18 | $9.01 | $9.08 | 221,000 | — | — |
| 2008-12-17 | $8.50 | $8.57 | 195,100 | — | — |
| 2008-12-16 | $9.00 | $9.07 | 295,600 | — | — |
| 2008-12-15 | $8.72 | $8.79 | 299,800 | — | — |
| 2008-12-12 | $7.78 | $7.84 | 159,400 | — | — |
| 2008-12-11 | $8.49 | $8.56 | 294,300 | — | — |
| 2008-12-10 | $7.89 | $7.95 | 130,200 | — | — |
| 2008-12-09 | $8.54 | $8.61 | 331,700 | — | — |
| 2008-12-08 | $8.60 | $8.67 | 142,000 | — | — |
| 2008-12-05 | $8.10 | $8.17 | 91,600 | — | — |
| 2008-12-04 | $8.42 | $8.49 | 252,200 | — | — |
| 2008-12-03 | $8.10 | $8.17 | 314,800 | — | — |
| 2008-12-02 | $8.73 | $8.80 | 376,500 | — | — |
| 2008-12-01 | $7.35 | $7.41 | 151,500 | — | — |
| 2008-11-28 | $8.73 | $8.80 | 203,100 | — | — |
| 2008-11-26 | $7.60 | $7.66 | 244,900 | — | — |
| 2008-11-25 | $8.39 | $8.46 | 715,500 | — | — |
| 2008-11-24 | $7.86 | $7.92 | 500,900 | — | — |
| 2008-11-21 | $7.32 | $7.38 | 521,700 | — | — |
| 2008-11-20 | $5.86 | $5.91 | 541,900 | — | — |
| 2008-11-19 | $7.94 | $8.00 | 348,800 | — | — |
| 2008-11-18 | $7.93 | $7.99 | 381,700 | — | — |
| 2008-11-17 | $7.81 | $7.87 | 220,600 | — | — |
| 2008-11-14 | $7.71 | $7.77 | 177,600 | — | — |
| 2008-11-13 | $8.23 | $8.30 | 417,300 | — | — |
| 2008-11-12 | $7.50 | $7.56 | 215,000 | — | — |
| 2008-11-11 | $8.18 | $8.25 | 286,500 | — | — |
| 2008-11-10 | $7.60 | $7.66 | 307,200 | — | — |
| 2008-11-07 | $8.67 | $8.74 | 228,400 | — | — |
| 2008-11-06 | $8.26 | $8.33 | 146,700 | — | — |
| 2008-11-05 | $9.08 | $9.15 | 374,700 | — | — |
| 2008-11-04 | $9.15 | $9.22 | 250,300 | — | — |
| 2008-11-03 | $9.06 | $9.13 | 117,800 | — | — |
| 2008-10-31 | $8.38 | $8.45 | 476,000 | — | — |
| 2008-10-30 | $8.15 | $8.22 | 291,100 | — | — |
| 2008-10-29 | $8.69 | $8.76 | 186,200 | — | — |
| 2008-10-28 | $8.68 | $8.68 | 255,600 | — | — |
| 2008-10-27 | $8.43 | $8.43 | 174,100 | — | — |
| 2008-10-24 | $8.58 | $8.58 | 73,100 | — | — |
| 2008-10-23 | $9.57 | $9.57 | 132,200 | — | — |
| 2008-10-22 | $9.55 | $9.55 | 197,600 | — | — |
| 2008-10-21 | $9.84 | $9.84 | 81,600 | — | — |
| 2008-10-20 | $9.63 | $9.63 | 140,200 | — | — |
| 2008-10-17 | $9.75 | $9.75 | 97,000 | — | — |
| 2008-10-16 | $9.55 | $9.55 | 591,100 | — | — |
| 2008-10-15 | $9.01 | $9.01 | 309,300 | — | — |
| 2008-10-14 | $11.30 | $11.30 | 159,100 | — | — |
| 2008-10-13 | $10.39 | $10.39 | 49,500 | — | — |
| 2008-10-10 | $10.15 | $10.15 | 241,700 | — | — |
| 2008-10-09 | $10.34 | $10.34 | 110,800 | — | — |
| 2008-10-08 | $9.90 | $9.90 | 347,700 | — | — |
| 2008-10-07 | $9.24 | $9.24 | 284,100 | — | — |
| 2008-10-06 | $10.10 | $10.10 | 263,400 | — | — |
| 2008-10-03 | $11.00 | $11.00 | 589,600 | — | — |
| 2008-10-02 | $11.05 | $11.05 | 461,200 | — | — |
| 2008-10-01 | $12.37 | $12.37 | 628,500 | — | — |
| 2008-09-30 | $12.66 | $12.66 | 356,300 | — | — |
| 2008-09-29 | $13.40 | $13.40 | 498,100 | — | — |
| 2008-09-26 | $13.94 | $13.94 | 74,100 | — | — |
| 2008-09-25 | $13.83 | $13.83 | 160,400 | — | — |
| 2008-09-24 | $13.89 | $13.89 | 374,000 | — | — |
| 2008-09-23 | $13.96 | $13.96 | 76,500 | — | — |
| 2008-09-22 | $14.00 | $14.00 | 339,200 | — | — |
| 2008-09-19 | $14.05 | $14.05 | 598,700 | — | — |
| 2008-09-18 | $13.67 | $13.67 | 271,500 | — | — |
| 2008-09-17 | $13.53 | $13.53 | 275,300 | — | — |
| 2008-09-16 | $13.66 | $13.66 | 388,400 | — | — |
| 2008-09-15 | $13.57 | $13.57 | 168,400 | — | — |
| 2008-09-12 | $13.81 | $13.81 | 225,200 | — | — |
| 2008-09-11 | $13.60 | $13.60 | 190,400 | — | — |
| 2008-09-10 | $13.91 | $13.91 | 679,900 | — | — |
| 2008-09-09 | $13.31 | $13.31 | 583,800 | — | — |
| 2008-09-08 | $13.35 | $13.35 | 662,100 | — | — |
| 2008-09-05 | $13.13 | $13.13 | 234,600 | — | — |
| 2008-09-04 | $12.84 | $12.84 | 282,400 | — | — |
| 2008-09-03 | $13.08 | $13.08 | 412,800 | — | — |
| 2008-09-02 | $13.10 | $13.10 | 280,900 | — | — |
| 2008-08-29 | $13.00 | $13.00 | 532,000 | — | — |
| 2008-08-28 | $12.99 | $12.99 | 244,900 | — | — |
| 2008-08-27 | $12.05 | $12.05 | 335,900 | — | — |
| 2008-08-26 | $12.00 | $12.00 | 499,100 | — | — |
| 2008-08-25 | $12.49 | $12.49 | 296,200 | — | — |
| 2008-08-22 | $13.30 | $13.30 | 346,600 | — | — |
| 2008-08-21 | $12.66 | $12.66 | 666,500 | — | — |
| 2008-08-20 | $12.75 | $12.75 | 328,600 | — | — |
| 2008-08-19 | $12.44 | $12.44 | 552,800 | — | — |
| 2008-08-18 | $11.87 | $11.87 | 321,900 | — | — |
| 2008-08-15 | $11.16 | $11.16 | 508,000 | — | — |
| 2008-08-14 | $11.06 | $11.06 | 828,800 | — | — |
| 2008-08-13 | $11.05 | $11.05 | 1,600,800 | — | — |
| 2008-08-12 | $11.41 | $11.41 | 1,578,500 | — | — |
| 2008-08-11 | $11.75 | $11.75 | 1,288,200 | — | — |
| 2008-08-08 | $11.99 | $11.99 | 1,184,600 | — | — |
| 2008-08-07 | $11.99 | $11.99 | 2,069,900 | — | — |
| 2008-08-06 | $13.19 | $13.19 | 1,658,400 | — | — |
| 2008-08-05 | $12.98 | $12.98 | 1,921,400 | — | — |
| 2008-08-04 | $12.32 | $12.32 | 1,477,000 | — | — |
| 2008-08-01 | $13.15 | $13.15 | 3,172,300 | — | — |
| 2008-07-31 | $14.50 | $14.50 | 1,870,500 | — | — |
| 2008-07-30 | $12.50 | $12.50 | 0 | — | — |
| 2008-07-29 | $12.50 | $12.50 | 1,100 | — | — |
| 2008-07-28 | $13.00 | $13.00 | 2,500 | — | — |
| 2008-07-25 | $13.50 | $13.50 | 2,100 | — | — |
| 2008-07-24 | $13.10 | $13.10 | 2,500 | — | — |
| 2008-07-23 | $13.50 | $13.50 | 5,000 | — | — |
| 2008-07-22 | $13.50 | $13.50 | 0 | — | — |