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
- 2005-02-24 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 | $9.27 | $9.82 | 65,431 | — | — |
| 2008-12-30 | $8.90 | $9.43 | 27,884 | — | — |
| 2008-12-29 | $8.80 | $9.28 | 42,654 | — | — |
| 2008-12-26 | $8.90 | $9.39 | 19,050 | — | — |
| 2008-12-24 | $8.92 | $9.41 | 5,246 | — | — |
| 2008-12-23 | $8.98 | $9.47 | 20,568 | — | — |
| 2008-12-22 | $8.94 | $9.43 | 40,308 | — | — |
| 2008-12-19 | $8.90 | $9.38 | 180,418 | — | — |
| 2008-12-18 | $8.94 | $9.43 | 94,557 | — | — |
| 2008-12-17 | $8.83 | $9.31 | 74,404 | — | — |
| 2008-12-16 | $8.98 | $9.47 | 83,514 | — | — |
| 2008-12-15 | $8.81 | $9.29 | 34,372 | — | — |
| 2008-12-12 | $8.91 | $9.40 | 60,047 | — | — |
| 2008-12-11 | $8.59 | $9.06 | 46,519 | — | — |
| 2008-12-10 | $8.98 | $9.47 | 19,878 | — | — |
| 2008-12-09 | $9.06 | $9.56 | 78,683 | — | — |
| 2008-12-08 | $9.32 | $9.82 | 109,190 | — | — |
| 2008-12-05 | $9.13 | $9.63 | 53,007 | — | — |
| 2008-12-04 | $8.95 | $9.44 | 47,624 | — | — |
| 2008-12-03 | $8.92 | $9.41 | 73,713 | — | — |
| 2008-12-02 | $8.85 | $9.34 | 42,102 | — | — |
| 2008-12-01 | $8.32 | $8.78 | 93,177 | — | — |
| 2008-11-28 | $9.25 | $9.76 | 21,396 | — | — |
| 2008-11-26 | $9.30 | $9.81 | 121,199 | — | — |
| 2008-11-25 | $8.44 | $8.90 | 73,575 | — | — |
| 2008-11-24 | $8.11 | $8.55 | 106,429 | — | — |
| 2008-11-21 | $7.90 | $8.33 | 200,020 | — | — |
| 2008-11-20 | $7.90 | $8.33 | 400,178 | — | — |
| 2008-11-19 | $8.14 | $8.58 | 106,567 | — | — |
| 2008-11-18 | $8.43 | $8.89 | 56,320 | — | — |
| 2008-11-17 | $8.26 | $8.71 | 61,980 | — | — |
| 2008-11-14 | $8.14 | $8.58 | 57,011 | — | — |
| 2008-11-13 | $8.88 | $9.37 | 75,508 | — | — |
| 2008-11-12 | $8.33 | $8.79 | 104,220 | — | — |
| 2008-11-11 | $8.16 | $8.60 | 120,923 | — | — |
| 2008-11-10 | $8.34 | $8.79 | 26,642 | — | — |
| 2008-11-07 | $8.53 | $9.00 | 66,397 | — | — |
| 2008-11-06 | $8.29 | $8.74 | 154,743 | — | — |
| 2008-11-05 | $8.20 | $8.65 | 57,287 | — | — |
| 2008-11-04 | $8.58 | $9.05 | 32,301 | — | — |
| 2008-11-03 | $8.50 | $8.97 | 28,022 | — | — |
| 2008-10-31 | $8.35 | $8.81 | 161,507 | — | — |
| 2008-10-30 | $8.39 | $8.85 | 73,989 | — | — |
| 2008-10-29 | $8.33 | $8.79 | 71,091 | — | — |
| 2008-10-28 | $8.28 | $8.73 | 159,850 | — | — |
| 2008-10-27 | $8.08 | $8.52 | 59,081 | — | — |
| 2008-10-24 | $8.26 | $8.71 | 37,961 | — | — |
| 2008-10-23 | $8.30 | $8.76 | 91,935 | — | — |
| 2008-10-22 | $8.11 | $8.56 | 55,078 | — | — |
| 2008-10-21 | $8.16 | $8.61 | 58,115 | — | — |
| 2008-10-20 | $8.40 | $8.86 | 64,879 | — | — |
| 2008-10-17 | $8.18 | $8.63 | 97,456 | — | — |
| 2008-10-16 | $8.48 | $8.94 | 711,596 | — | — |
| 2008-10-15 | $8.03 | $8.47 | 176,829 | — | — |
| 2008-10-14 | $8.65 | $9.12 | 71,367 | — | — |
| 2008-10-13 | $8.73 | $9.21 | 76,612 | — | — |
| 2008-10-10 | $8.29 | $8.75 | 605,305 | — | — |
| 2008-10-09 | $7.74 | $8.17 | 180,004 | — | — |
| 2008-10-08 | $8.57 | $9.04 | 116,506 | — | — |
| 2008-10-07 | $8.45 | $8.92 | 52,041 | — | — |
| 2008-10-06 | $8.58 | $9.05 | 90,830 | — | — |
| 2008-10-03 | $8.57 | $9.04 | 34,924 | — | — |
| 2008-10-02 | $8.51 | $8.98 | 36,581 | — | — |
| 2008-10-01 | $8.58 | $9.05 | 58,667 | — | — |
| 2008-09-30 | $8.87 | $9.31 | 126,169 | — | — |
| 2008-09-29 | $8.77 | $9.21 | 88,346 | — | — |
| 2008-09-26 | $9.05 | $9.50 | 79,649 | — | — |
| 2008-09-25 | $8.86 | $9.31 | 68,882 | — | — |
| 2008-09-24 | $8.84 | $9.28 | 26,090 | — | — |
| 2008-09-23 | $9.09 | $9.55 | 54,250 | — | — |
| 2008-09-22 | $8.88 | $9.33 | 114,987 | — | — |
| 2008-09-19 | $10.00 | $10.50 | 396,313 | — | — |
| 2008-09-18 | $9.49 | $9.97 | 200,710 | — | — |
| 2008-09-17 | $8.82 | $9.27 | 54,802 | — | — |
| 2008-09-16 | $9.66 | $10.14 | 161,369 | — | — |
| 2008-09-15 | $9.42 | $9.89 | 44,449 | — | — |
| 2008-09-12 | $9.82 | $10.32 | 41,826 | — | — |
| 2008-09-11 | $9.74 | $10.23 | 58,529 | — | — |
| 2008-09-10 | $9.76 | $10.25 | 74,127 | — | — |
| 2008-09-09 | $9.63 | $10.12 | 81,168 | — | — |
| 2008-09-08 | $9.95 | $10.45 | 61,428 | — | — |
| 2008-09-05 | $9.68 | $10.17 | 80,615 | — | — |
| 2008-09-04 | $9.82 | $10.31 | 82,962 | — | — |
| 2008-09-03 | $9.92 | $10.42 | 137,488 | — | — |
| 2008-09-02 | $10.04 | $10.55 | 84,895 | — | — |
| 2008-08-29 | $10.06 | $10.57 | 121,199 | — | — |
| 2008-08-28 | $10.11 | $10.61 | 146,046 | — | — |
| 2008-08-27 | $10.07 | $10.58 | 35,614 | — | — |
| 2008-08-26 | $9.90 | $10.39 | 47,762 | — | — |
| 2008-08-25 | $9.61 | $10.10 | 44,173 | — | — |
| 2008-08-22 | $9.69 | $10.18 | 44,863 | — | — |
| 2008-08-21 | $9.56 | $10.04 | 78,821 | — | — |
| 2008-08-20 | $9.58 | $10.07 | 57,425 | — | — |
| 2008-08-19 | $9.61 | $10.10 | 24,157 | — | — |
| 2008-08-18 | $9.71 | $10.20 | 39,341 | — | — |
| 2008-08-15 | $9.65 | $10.13 | 85,723 | — | — |
| 2008-08-14 | $9.95 | $10.45 | 41,274 | — | — |
| 2008-08-13 | $9.69 | $10.17 | 154,467 | — | — |
| 2008-08-12 | $9.57 | $10.05 | 50,523 | — | — |
| 2008-08-11 | $9.56 | $10.04 | 124,788 | — | — |
| 2008-08-08 | $9.63 | $10.12 | 127,135 | — | — |
| 2008-08-07 | $9.17 | $9.63 | 42,930 | — | — |
| 2008-08-06 | $9.20 | $9.66 | 46,658 | — | — |
| 2008-08-05 | $9.21 | $9.67 | 88,484 | — | — |
| 2008-08-04 | $9.16 | $9.62 | 45,415 | — | — |
| 2008-08-01 | $9.31 | $9.78 | 41,412 | — | — |
| 2008-07-31 | $9.31 | $9.78 | 60,876 | — | — |
| 2008-07-30 | $9.31 | $9.78 | 74,956 | — | — |
| 2008-07-29 | $9.20 | $9.66 | 76,750 | — | — |
| 2008-07-28 | $9.03 | $9.49 | 57,977 | — | — |
| 2008-07-25 | $9.06 | $9.52 | 61,980 | — | — |
| 2008-07-24 | $8.94 | $9.39 | 59,633 | — | — |
| 2008-07-23 | $9.01 | $9.47 | 46,658 | — | — |
| 2008-07-22 | $9.04 | $9.50 | 107,395 | — | — |
| 2008-07-21 | $8.46 | $8.89 | 50,799 | — | — |
| 2008-07-18 | $8.40 | $8.83 | 61,290 | — | — |
| 2008-07-17 | $8.44 | $8.86 | 94,005 | — | — |
| 2008-07-16 | $8.20 | $8.61 | 103,944 | — | — |
| 2008-07-15 | $7.82 | $8.21 | 87,793 | — | — |
| 2008-07-14 | $7.81 | $8.20 | 70,953 | — | — |
| 2008-07-11 | $8.19 | $8.60 | 91,797 | — | — |
| 2008-07-10 | $8.12 | $8.53 | 84,204 | — | — |
| 2008-07-09 | $7.97 | $8.37 | 73,713 | — | — |
| 2008-07-08 | $8.31 | $8.73 | 170,894 | — | — |
| 2008-07-07 | $7.82 | $8.22 | 81,029 | — | — |
| 2008-07-03 | $7.97 | $8.37 | 33,544 | — | — |
| 2008-07-02 | $7.98 | $8.38 | 72,747 | — | — |
| 2008-07-01 | $7.98 | $8.38 | 135,417 | — | — |
| 2008-06-30 | $7.97 | $8.33 | 129,343 | — | — |
| 2008-06-27 | $8.13 | $8.50 | 457,603 | — | — |
| 2008-06-26 | $8.00 | $8.37 | 171,998 | — | — |
| 2008-06-25 | $8.02 | $8.38 | 48,866 | — | — |
| 2008-06-24 | $7.87 | $8.23 | 98,146 | — | — |
| 2008-06-23 | $7.97 | $8.33 | 62,808 | — | — |
| 2008-06-20 | $7.95 | $8.32 | 233,840 | — | — |
| 2008-06-19 | $7.97 | $8.33 | 102,564 | — | — |
| 2008-06-18 | $7.96 | $8.32 | 762,533 | — | — |
| 2008-06-17 | $8.00 | $8.37 | 36,305 | — | — |
| 2008-06-16 | $8.37 | $8.75 | 84,895 | — | — |
| 2008-06-13 | $8.14 | $8.51 | 39,617 | — | — |
| 2008-06-12 | $8.06 | $8.43 | 35,890 | — | — |
| 2008-06-11 | $7.92 | $8.28 | 58,253 | — | — |
| 2008-06-10 | $8.08 | $8.44 | 32,992 | — | — |
| 2008-06-09 | $8.07 | $8.44 | 92,211 | — | — |
| 2008-06-06 | $8.06 | $8.42 | 40,170 | — | — |
| 2008-06-05 | $8.33 | $8.71 | 89,312 | — | — |
| 2008-06-04 | $8.32 | $8.70 | 97,318 | — | — |
| 2008-06-03 | $8.29 | $8.67 | 96,076 | — | — |
| 2008-06-02 | $8.32 | $8.69 | 88,070 | — | — |
| 2008-05-30 | $8.43 | $8.82 | 114,435 | — | — |
| 2008-05-29 | $8.40 | $8.78 | 94,972 | — | — |
| 2008-05-28 | $8.14 | $8.51 | 62,118 | — | — |
| 2008-05-27 | $8.21 | $8.58 | 76,612 | — | — |
| 2008-05-23 | $7.98 | $8.35 | 49,280 | — | — |
| 2008-05-22 | $8.10 | $8.47 | 74,680 | — | — |
| 2008-05-21 | $7.92 | $8.28 | 66,535 | — | — |
| 2008-05-20 | $8.04 | $8.41 | 39,065 | — | — |
| 2008-05-19 | $8.03 | $8.40 | 78,821 | — | — |
| 2008-05-16 | $8.08 | $8.45 | 125,478 | — | — |
| 2008-05-15 | $8.11 | $8.48 | 43,207 | — | — |
| 2008-05-14 | $7.98 | $8.34 | 50,385 | — | — |
| 2008-05-13 | $8.03 | $8.40 | 59,633 | — | — |
| 2008-05-12 | $7.96 | $8.32 | 136,107 | — | — |
| 2008-05-09 | $7.98 | $8.35 | 57,425 | — | — |
| 2008-05-08 | $7.92 | $8.28 | 92,487 | — | — |
| 2008-05-07 | $8.08 | $8.45 | 167,304 | — | — |
| 2008-05-06 | $8.15 | $8.52 | 140,387 | — | — |
| 2008-05-05 | $8.16 | $8.53 | 114,573 | — | — |
| 2008-05-02 | $8.24 | $8.62 | 102,564 | — | — |
| 2008-05-01 | $8.19 | $8.57 | 230,251 | — | — |
| 2008-04-30 | $7.88 | $8.24 | 57,977 | — | — |
| 2008-04-29 | $7.96 | $8.32 | 46,796 | — | — |
| 2008-04-28 | $8.11 | $8.48 | 152,948 | — | — |
| 2008-04-25 | $8.00 | $8.36 | 105,325 | — | — |
| 2008-04-24 | $8.00 | $8.36 | 269,868 | — | — |
| 2008-04-23 | $7.95 | $8.32 | 230,665 | — | — |
| 2008-04-22 | $7.80 | $8.16 | 64,879 | — | — |
| 2008-04-21 | $7.96 | $8.32 | 41,274 | — | — |
| 2008-04-18 | $7.96 | $8.32 | 102,978 | — | — |
| 2008-04-17 | $7.89 | $8.25 | 25,261 | — | — |
| 2008-04-16 | $7.85 | $8.20 | 100,631 | — | — |
| 2008-04-15 | $7.72 | $8.07 | 110,294 | — | — |
| 2008-04-14 | $7.77 | $8.12 | 54,940 | — | — |
| 2008-04-11 | $7.75 | $8.10 | 49,832 | — | — |
| 2008-04-10 | $7.84 | $8.20 | 46,796 | — | — |
| 2008-04-09 | $7.93 | $8.29 | 98,146 | — | — |
| 2008-04-08 | $7.86 | $8.22 | 24,571 | — | — |
| 2008-04-07 | $7.85 | $8.20 | 51,765 | — | — |
| 2008-04-04 | $7.95 | $8.31 | 55,630 | — | — |
| 2008-04-03 | $7.86 | $8.22 | 77,440 | — | — |
| 2008-04-02 | $7.97 | $8.33 | 34,648 | — | — |
| 2008-04-01 | $8.04 | $8.37 | 116,920 | — | — |
| 2008-03-31 | $7.93 | $8.26 | 77,855 | — | — |
| 2008-03-28 | $7.82 | $8.14 | 65,845 | — | — |
| 2008-03-27 | $7.95 | $8.28 | 149,635 | — | — |
| 2008-03-26 | $7.97 | $8.29 | 164,544 | — | — |
| 2008-03-25 | $8.05 | $8.38 | 213,134 | — | — |
| 2008-03-24 | $8.12 | $8.45 | 142,043 | — | — |
| 2008-03-20 | $7.92 | $8.24 | 398,521 | — | — |
| 2008-03-19 | $7.64 | $7.95 | 119,681 | — | — |
| 2008-03-18 | $7.80 | $8.12 | 111,674 | — | — |
| 2008-03-17 | $7.36 | $7.66 | 90,830 | — | — |
| 2008-03-14 | $7.51 | $7.82 | 102,288 | — | — |
| 2008-03-13 | $7.90 | $8.23 | 77,026 | — | — |
| 2008-03-12 | $7.60 | $7.91 | 107,119 | — | — |
| 2008-03-11 | $7.82 | $8.14 | 96,628 | — | — |
| 2008-03-10 | $7.23 | $7.52 | 90,692 | — | — |
| 2008-03-07 | $7.35 | $7.65 | 61,980 | — | — |
| 2008-03-06 | $7.35 | $7.65 | 65,845 | — | — |
| 2008-03-05 | $7.55 | $7.86 | 86,827 | — | — |
| 2008-03-04 | $7.71 | $8.02 | 49,142 | — | — |
| 2008-03-03 | $7.66 | $7.97 | 101,183 | — | — |
| 2008-02-29 | $7.75 | $8.07 | 98,975 | — | — |
| 2008-02-28 | $7.82 | $8.14 | 112,365 | — | — |
| 2008-02-27 | $7.97 | $8.29 | 102,564 | — | — |
| 2008-02-26 | $8.19 | $8.52 | 101,321 | — | — |
| 2008-02-25 | $8.10 | $8.43 | 57,701 | — | — |
| 2008-02-22 | $8.10 | $8.43 | 179,314 | — | — |
| 2008-02-21 | $8.22 | $8.55 | 231,355 | — | — |
| 2008-02-20 | $7.93 | $8.25 | 62,532 | — | — |
| 2008-02-19 | $7.83 | $8.15 | 59,633 | — | — |
| 2008-02-15 | $7.90 | $8.22 | 86,413 | — | — |
| 2008-02-14 | $7.79 | $8.11 | 41,964 | — | — |
| 2008-02-13 | $8.11 | $8.44 | 57,839 | — | — |
| 2008-02-12 | $7.98 | $8.31 | 85,999 | — | — |
| 2008-02-11 | $7.95 | $8.28 | 81,858 | — | — |
| 2008-02-08 | $7.95 | $8.28 | 130,724 | — | — |
| 2008-02-07 | $8.08 | $8.41 | 164,958 | — | — |
| 2008-02-06 | $8.01 | $8.34 | 94,419 | — | — |
| 2008-02-05 | $8.08 | $8.41 | 105,048 | — | — |
| 2008-02-04 | $8.14 | $8.47 | 95,386 | — | — |
| 2008-02-01 | $8.49 | $8.84 | 120,095 | — | — |
| 2008-01-31 | $8.58 | $8.93 | 131,690 | — | — |
| 2008-01-30 | $8.06 | $8.39 | 130,862 | — | — |
| 2008-01-29 | $8.32 | $8.66 | 53,145 | — | — |
| 2008-01-28 | $8.46 | $8.81 | 69,020 | — | — |
| 2008-01-25 | $7.99 | $8.32 | 104,220 | — | — |
| 2008-01-24 | $8.28 | $8.62 | 71,091 | — | — |
| 2008-01-23 | $8.68 | $9.03 | 154,053 | — | — |
| 2008-01-22 | $8.00 | $8.33 | 98,975 | — | — |
| 2008-01-18 | $7.99 | $8.32 | 159,022 | — | — |
| 2008-01-17 | $8.05 | $8.38 | 49,004 | — | — |
| 2008-01-16 | $8.32 | $8.66 | 121,475 | — | — |
| 2008-01-15 | $8.12 | $8.45 | 119,267 | — | — |
| 2008-01-14 | $8.37 | $8.71 | 117,196 | — | — |
| 2008-01-11 | $8.08 | $8.41 | 124,374 | — | — |
| 2008-01-10 | $8.48 | $8.82 | 122,303 | — | — |
| 2008-01-09 | $8.32 | $8.66 | 167,443 | — | — |
| 2008-01-08 | $8.45 | $8.79 | 122,718 | — | — |
| 2008-01-07 | $8.58 | $8.93 | 175,173 | — | — |
| 2008-01-04 | $8.48 | $8.82 | 130,034 | — | — |
| 2008-01-03 | $8.53 | $8.87 | 103,668 | — | — |
| 2008-01-02 | $8.66 | $9.02 | 76,612 | — | — |