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
- 1986-09-09 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 | $8.42 | $8.42 | 12,500 | — | — |
| 2008-12-30 | $8.00 | $8.00 | 12,500 | — | — |
| 2008-12-29 | $8.20 | $8.20 | 3,300 | — | — |
| 2008-12-26 | $8.08 | $8.08 | 400 | — | — |
| 2008-12-24 | $7.91 | $7.91 | 200 | — | — |
| 2008-12-23 | $8.00 | $8.00 | 2,200 | — | — |
| 2008-12-22 | $8.00 | $8.00 | 3,800 | — | — |
| 2008-12-19 | $7.90 | $7.90 | 5,300 | — | — |
| 2008-12-18 | $7.91 | $7.91 | 1,800 | — | — |
| 2008-12-17 | $8.01 | $8.01 | 3,800 | — | — |
| 2008-12-16 | $8.00 | $8.00 | 4,700 | — | — |
| 2008-12-15 | $7.55 | $7.55 | 5,900 | — | — |
| 2008-12-12 | $7.90 | $7.90 | 10,400 | — | — |
| 2008-12-11 | $7.49 | $7.49 | 17,100 | — | — |
| 2008-12-10 | $7.95 | $7.95 | 15,300 | — | — |
| 2008-12-09 | $6.56 | $6.56 | 3,200 | — | — |
| 2008-12-08 | $6.71 | $6.71 | 5,000 | — | — |
| 2008-12-05 | $7.73 | $7.73 | 6,700 | — | — |
| 2008-12-04 | $7.05 | $7.05 | 0 | — | — |
| 2008-12-03 | $7.05 | $7.05 | 3,400 | — | — |
| 2008-12-02 | $6.62 | $6.62 | 2,300 | — | — |
| 2008-12-01 | $6.30 | $6.30 | 1,100 | — | — |
| 2008-11-28 | $7.06 | $7.06 | 1,800 | — | — |
| 2008-11-26 | $6.90 | $6.90 | 7,400 | — | — |
| 2008-11-25 | $6.90 | $6.90 | 7,200 | — | — |
| 2008-11-24 | $6.65 | $6.65 | 22,200 | — | — |
| 2008-11-21 | $6.36 | $6.36 | 7,000 | — | — |
| 2008-11-20 | $7.27 | $7.27 | 5,300 | — | — |
| 2008-11-19 | $7.68 | $7.68 | 500 | — | — |
| 2008-11-18 | $7.75 | $7.75 | 1,900 | — | — |
| 2008-11-17 | $7.75 | $7.75 | 3,000 | — | — |
| 2008-11-14 | $8.00 | $8.00 | 3,100 | — | — |
| 2008-11-13 | $7.66 | $7.66 | 4,700 | — | — |
| 2008-11-12 | $8.60 | $8.60 | 2,600 | — | — |
| 2008-11-11 | $8.91 | $8.91 | 5,500 | — | — |
| 2008-11-10 | $9.00 | $9.00 | 8,600 | — | — |
| 2008-11-07 | $10.01 | $10.01 | 300 | — | — |
| 2008-11-06 | $10.02 | $10.02 | 18,000 | — | — |
| 2008-11-05 | $10.90 | $10.90 | 600 | — | — |
| 2008-11-04 | $11.15 | $11.15 | 14,400 | — | — |
| 2008-11-03 | $11.20 | $11.20 | 12,500 | — | — |
| 2008-10-31 | $11.14 | $11.14 | 27,200 | — | — |
| 2008-10-30 | $9.43 | $9.43 | 4,100 | — | — |
| 2008-10-29 | $9.47 | $9.47 | 16,400 | — | — |
| 2008-10-28 | $9.80 | $9.80 | 6,100 | — | — |
| 2008-10-27 | $9.38 | $9.38 | 3,600 | — | — |
| 2008-10-24 | $10.01 | $10.01 | 2,100 | — | — |
| 2008-10-23 | $10.12 | $10.12 | 2,500 | — | — |
| 2008-10-22 | $10.97 | $10.97 | 3,700 | — | — |
| 2008-10-21 | $11.35 | $11.35 | 1,600 | — | — |
| 2008-10-20 | $11.34 | $11.34 | 3,700 | — | — |
| 2008-10-17 | $11.74 | $11.74 | 8,800 | — | — |
| 2008-10-16 | $11.15 | $11.15 | 2,700 | — | — |
| 2008-10-15 | $11.22 | $11.22 | 3,700 | — | — |
| 2008-10-14 | $11.70 | $11.70 | 3,100 | — | — |
| 2008-10-13 | $12.00 | $12.00 | 16,500 | — | — |
| 2008-10-10 | $12.12 | $12.12 | 14,000 | — | — |
| 2008-10-09 | $12.00 | $12.00 | 7,300 | — | — |
| 2008-10-08 | $12.26 | $12.26 | 72,800 | — | — |
| 2008-10-07 | $12.35 | $12.35 | 5,300 | — | — |
| 2008-10-06 | $12.25 | $12.25 | 23,900 | — | — |
| 2008-10-03 | $12.60 | $12.60 | 5,800 | — | — |
| 2008-10-02 | $12.60 | $12.60 | 1,300 | — | — |
| 2008-10-01 | $12.85 | $12.85 | 2,000 | — | — |
| 2008-09-30 | $12.90 | $12.90 | 8,500 | — | — |
| 2008-09-29 | $12.37 | $12.37 | 2,600 | — | — |
| 2008-09-26 | $12.79 | $12.79 | 7,100 | — | — |
| 2008-09-25 | $12.75 | $12.75 | 4,300 | — | — |
| 2008-09-24 | $12.80 | $12.80 | 5,700 | — | — |
| 2008-09-23 | $12.81 | $12.81 | 1,900 | — | — |
| 2008-09-22 | $12.70 | $12.70 | 5,300 | — | — |
| 2008-09-19 | $12.70 | $12.70 | 9,500 | — | — |
| 2008-09-18 | $12.70 | $12.70 | 6,600 | — | — |
| 2008-09-17 | $12.74 | $12.74 | 4,800 | — | — |
| 2008-09-16 | $12.66 | $12.66 | 1,100 | — | — |
| 2008-09-15 | $12.70 | $12.70 | 8,300 | — | — |
| 2008-09-12 | $12.70 | $12.70 | 6,100 | — | — |
| 2008-09-11 | $12.74 | $12.74 | 31,900 | — | — |
| 2008-09-10 | $13.00 | $13.00 | 11,800 | — | — |
| 2008-09-09 | $13.10 | $13.10 | 35,100 | — | — |
| 2008-09-08 | $12.66 | $12.66 | 8,000 | — | — |
| 2008-09-05 | $12.69 | $12.69 | 5,700 | — | — |
| 2008-09-04 | $12.87 | $12.87 | 7,600 | — | — |
| 2008-09-03 | $12.81 | $12.81 | 11,900 | — | — |
| 2008-09-02 | $12.70 | $12.70 | 1,200 | — | — |
| 2008-08-29 | $12.79 | $12.79 | 3,400 | — | — |
| 2008-08-28 | $12.55 | $12.55 | 12,300 | — | — |
| 2008-08-27 | $12.49 | $12.49 | 800 | — | — |
| 2008-08-26 | $12.44 | $12.44 | 4,100 | — | — |
| 2008-08-25 | $12.54 | $12.54 | 6,500 | — | — |
| 2008-08-22 | $12.86 | $12.86 | 4,300 | — | — |
| 2008-08-21 | $12.68 | $12.68 | 13,200 | — | — |
| 2008-08-20 | $12.66 | $12.66 | 5,000 | — | — |
| 2008-08-19 | $12.51 | $12.51 | 2,100 | — | — |
| 2008-08-18 | $12.55 | $12.55 | 8,200 | — | — |
| 2008-08-15 | $12.50 | $12.50 | 2,400 | — | — |
| 2008-08-14 | $12.40 | $12.40 | 14,100 | — | — |
| 2008-08-13 | $12.51 | $12.51 | 4,100 | — | — |
| 2008-08-12 | $12.41 | $12.41 | 3,000 | — | — |
| 2008-08-11 | $12.71 | $12.71 | 2,200 | — | — |
| 2008-08-08 | $12.91 | $12.91 | 600 | — | — |
| 2008-08-07 | $12.78 | $12.78 | 3,100 | — | — |
| 2008-08-06 | $12.69 | $12.69 | 2,000 | — | — |
| 2008-08-05 | $12.80 | $12.80 | 1,100 | — | — |
| 2008-08-04 | $12.76 | $12.76 | 1,300 | — | — |
| 2008-08-01 | $12.70 | $12.70 | 3,200 | — | — |
| 2008-07-31 | $12.75 | $12.75 | 3,200 | — | — |
| 2008-07-30 | $12.74 | $12.74 | 3,800 | — | — |
| 2008-07-29 | $12.90 | $12.90 | 3,700 | — | — |
| 2008-07-28 | $12.53 | $12.53 | 3,600 | — | — |
| 2008-07-25 | $12.50 | $12.50 | 2,500 | — | — |
| 2008-07-24 | $12.84 | $12.84 | 7,700 | — | — |
| 2008-07-23 | $12.95 | $12.95 | 5,000 | — | — |
| 2008-07-22 | $12.99 | $12.99 | 3,100 | — | — |
| 2008-07-21 | $12.76 | $12.76 | 800 | — | — |
| 2008-07-18 | $12.77 | $12.77 | 3,700 | — | — |
| 2008-07-17 | $12.63 | $12.63 | 2,600 | — | — |
| 2008-07-16 | $12.21 | $12.21 | 1,300 | — | — |
| 2008-07-15 | $12.55 | $12.55 | 22,200 | — | — |
| 2008-07-14 | $12.50 | $12.50 | 54,300 | — | — |
| 2008-07-11 | $12.25 | $12.25 | 1,800 | — | — |
| 2008-07-10 | $12.46 | $12.46 | 19,000 | — | — |
| 2008-07-09 | $12.26 | $12.26 | 4,500 | — | — |
| 2008-07-08 | $12.71 | $12.71 | 10,700 | — | — |
| 2008-07-07 | $12.18 | $12.18 | 16,900 | — | — |
| 2008-07-03 | $12.15 | $12.15 | 4,500 | — | — |
| 2008-07-02 | $12.50 | $12.50 | 16,500 | — | — |
| 2008-07-01 | $12.43 | $12.43 | 2,800 | — | — |
| 2008-06-30 | $12.68 | $12.68 | 26,300 | — | — |
| 2008-06-27 | $12.67 | $12.67 | 1,400 | — | — |
| 2008-06-26 | $12.68 | $12.68 | 5,500 | — | — |
| 2008-06-25 | $12.63 | $12.63 | 5,300 | — | — |
| 2008-06-24 | $12.67 | $12.67 | 7,200 | — | — |
| 2008-06-23 | $12.73 | $12.73 | 15,000 | — | — |
| 2008-06-20 | $12.80 | $12.80 | 4,400 | — | — |
| 2008-06-19 | $13.12 | $13.12 | 2,800 | — | — |
| 2008-06-18 | $13.10 | $13.10 | 200 | — | — |
| 2008-06-17 | $13.11 | $13.11 | 9,800 | — | — |
| 2008-06-16 | $12.74 | $12.74 | 5,300 | — | — |
| 2008-06-13 | $12.95 | $12.95 | 400 | — | — |
| 2008-06-12 | $12.82 | $12.82 | 4,200 | — | — |
| 2008-06-11 | $12.92 | $12.92 | 6,200 | — | — |
| 2008-06-10 | $12.75 | $12.75 | 23,300 | — | — |
| 2008-06-09 | $13.37 | $13.37 | 15,100 | — | — |
| 2008-06-06 | $12.95 | $12.95 | 8,000 | — | — |
| 2008-06-05 | $13.25 | $13.25 | 6,200 | — | — |
| 2008-06-04 | $12.86 | $12.86 | 17,300 | — | — |
| 2008-06-03 | $12.73 | $12.73 | 9,200 | — | — |
| 2008-06-02 | $12.16 | $12.16 | 9,200 | — | — |
| 2008-05-30 | $12.50 | $12.50 | 7,000 | — | — |
| 2008-05-29 | $12.50 | $12.50 | 8,700 | — | — |
| 2008-05-28 | $12.49 | $12.49 | 6,200 | — | — |
| 2008-05-27 | $12.35 | $12.35 | 1,900 | — | — |
| 2008-05-23 | $12.33 | $12.33 | 6,800 | — | — |
| 2008-05-22 | $12.46 | $12.46 | 12,400 | — | — |
| 2008-05-21 | $12.40 | $12.40 | 15,500 | — | — |
| 2008-05-20 | $12.33 | $12.33 | 5,900 | — | — |
| 2008-05-19 | $12.49 | $12.49 | 8,400 | — | — |
| 2008-05-16 | $12.27 | $12.27 | 14,300 | — | — |
| 2008-05-15 | $12.50 | $12.50 | 23,300 | — | — |
| 2008-05-14 | $12.45 | $12.45 | 62,800 | — | — |
| 2008-05-13 | $12.37 | $12.37 | 4,000 | — | — |
| 2008-05-12 | $12.50 | $12.50 | 8,700 | — | — |
| 2008-05-09 | $12.60 | $12.60 | 6,000 | — | — |
| 2008-05-08 | $12.55 | $12.55 | 4,400 | — | — |
| 2008-05-07 | $12.72 | $12.72 | 7,000 | — | — |
| 2008-05-06 | $12.81 | $12.81 | 25,200 | — | — |
| 2008-05-05 | $12.55 | $12.55 | 4,200 | — | — |
| 2008-05-02 | $12.94 | $12.94 | 11,700 | — | — |
| 2008-05-01 | $12.45 | $12.45 | 4,100 | — | — |
| 2008-04-30 | $12.50 | $12.50 | 13,800 | — | — |
| 2008-04-29 | $12.44 | $12.44 | 14,100 | — | — |
| 2008-04-28 | $12.07 | $12.07 | 18,900 | — | — |
| 2008-04-25 | $12.49 | $12.49 | 2,200 | — | — |
| 2008-04-24 | $11.78 | $11.78 | 38,300 | — | — |
| 2008-04-23 | $12.73 | $12.73 | 2,200 | — | — |
| 2008-04-22 | $12.51 | $12.51 | 12,000 | — | — |
| 2008-04-21 | $12.73 | $12.73 | 1,600 | — | — |
| 2008-04-18 | $13.10 | $13.10 | 6,100 | — | — |
| 2008-04-17 | $12.50 | $12.50 | 6,200 | — | — |
| 2008-04-16 | $12.85 | $12.85 | 27,100 | — | — |
| 2008-04-15 | $12.67 | $12.67 | 17,200 | — | — |
| 2008-04-14 | $12.50 | $12.50 | 6,800 | — | — |
| 2008-04-11 | $12.60 | $12.60 | 5,100 | — | — |
| 2008-04-10 | $12.65 | $12.65 | 13,900 | — | — |
| 2008-04-09 | $12.50 | $12.50 | 10,100 | — | — |
| 2008-04-08 | $12.16 | $12.16 | 18,400 | — | — |
| 2008-04-07 | $11.97 | $11.97 | 14,200 | — | — |
| 2008-04-04 | $11.99 | $11.99 | 14,900 | — | — |
| 2008-04-03 | $11.68 | $11.68 | 10,000 | — | — |
| 2008-04-02 | $11.99 | $11.99 | 10,800 | — | — |
| 2008-04-01 | $11.82 | $11.82 | 15,200 | — | — |
| 2008-03-31 | $11.70 | $11.70 | 11,000 | — | — |
| 2008-03-28 | $11.94 | $11.94 | 3,800 | — | — |
| 2008-03-27 | $12.02 | $12.02 | 25,000 | — | — |
| 2008-03-26 | $11.48 | $11.48 | 17,700 | — | — |
| 2008-03-25 | $11.85 | $11.85 | 6,700 | — | — |
| 2008-03-24 | $11.89 | $11.89 | 7,700 | — | — |
| 2008-03-20 | $11.35 | $11.35 | 22,000 | — | — |
| 2008-03-19 | $11.18 | $11.18 | 17,900 | — | — |
| 2008-03-18 | $10.67 | $10.67 | 8,900 | — | — |
| 2008-03-17 | $11.03 | $11.03 | 6,000 | — | — |
| 2008-03-14 | $11.02 | $11.02 | 31,800 | — | — |
| 2008-03-13 | $11.49 | $11.49 | 14,600 | — | — |
| 2008-03-12 | $11.10 | $11.10 | 27,600 | — | — |
| 2008-03-11 | $10.99 | $10.99 | 79,200 | — | — |
| 2008-03-10 | $10.96 | $10.96 | 6,400 | — | — |
| 2008-03-07 | $10.85 | $10.85 | 16,600 | — | — |
| 2008-03-06 | $10.70 | $10.70 | 4,600 | — | — |
| 2008-03-05 | $10.58 | $10.58 | 6,800 | — | — |
| 2008-03-04 | $10.67 | $10.67 | 4,600 | — | — |
| 2008-03-03 | $10.67 | $10.67 | 3,400 | — | — |
| 2008-02-29 | $10.51 | $10.51 | 900 | — | — |
| 2008-02-28 | $10.41 | $10.41 | 4,300 | — | — |
| 2008-02-27 | $10.50 | $10.50 | 5,600 | — | — |
| 2008-02-26 | $10.42 | $10.42 | 18,500 | — | — |
| 2008-02-25 | $10.46 | $10.46 | 12,700 | — | — |
| 2008-02-22 | $10.40 | $10.40 | 2,700 | — | — |
| 2008-02-21 | $10.24 | $10.24 | 7,200 | — | — |
| 2008-02-20 | $10.32 | $10.32 | 14,400 | — | — |
| 2008-02-19 | $10.48 | $10.48 | 8,700 | — | — |
| 2008-02-15 | $10.27 | $10.27 | 4,100 | — | — |
| 2008-02-14 | $10.52 | $10.52 | 6,000 | — | — |
| 2008-02-13 | $10.52 | $10.52 | 9,000 | — | — |
| 2008-02-12 | $10.36 | $10.36 | 4,300 | — | — |
| 2008-02-11 | $10.30 | $10.30 | 9,000 | — | — |
| 2008-02-08 | $10.25 | $10.25 | 5,500 | — | — |
| 2008-02-07 | $10.46 | $10.46 | 6,500 | — | — |
| 2008-02-06 | $10.07 | $10.07 | 6,200 | — | — |
| 2008-02-05 | $10.13 | $10.13 | 7,000 | — | — |
| 2008-02-04 | $10.24 | $10.24 | 7,700 | — | — |
| 2008-02-01 | $10.06 | $10.06 | 4,800 | — | — |
| 2008-01-31 | $9.86 | $9.86 | 8,100 | — | — |
| 2008-01-30 | $10.10 | $10.10 | 15,400 | — | — |
| 2008-01-29 | $9.73 | $9.73 | 15,700 | — | — |
| 2008-01-28 | $9.73 | $9.73 | 18,700 | — | — |
| 2008-01-25 | $9.94 | $9.94 | 9,600 | — | — |
| 2008-01-24 | $9.90 | $9.90 | 7,200 | — | — |
| 2008-01-23 | $10.02 | $10.02 | 8,200 | — | — |
| 2008-01-22 | $10.22 | $10.22 | 10,700 | — | — |
| 2008-01-18 | $10.22 | $10.22 | 11,600 | — | — |
| 2008-01-17 | $10.08 | $10.08 | 12,400 | — | — |
| 2008-01-16 | $10.28 | $10.28 | 15,100 | — | — |
| 2008-01-15 | $10.11 | $10.11 | 50,100 | — | — |
| 2008-01-14 | $10.25 | $10.25 | 5,300 | — | — |
| 2008-01-11 | $10.26 | $10.26 | 17,100 | — | — |
| 2008-01-10 | $10.61 | $10.61 | 33,000 | — | — |
| 2008-01-09 | $10.90 | $10.90 | 2,600 | — | — |
| 2008-01-08 | $11.27 | $11.27 | 1,700 | — | — |
| 2008-01-07 | $11.42 | $11.42 | 13,800 | — | — |
| 2008-01-04 | $11.30 | $11.30 | 2,100 | — | — |
| 2008-01-03 | $11.29 | $11.29 | 3,100 | — | — |
| 2008-01-02 | $11.05 | $11.05 | 1,500 | — | — |