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
- 1996-02-15 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 | $6.58 | $6.58 | 144,600 | — | — |
| 2008-12-30 | $6.09 | $6.09 | 182,000 | — | — |
| 2008-12-29 | $6.01 | $6.01 | 144,600 | — | — |
| 2008-12-26 | $6.39 | $6.39 | 125,700 | — | — |
| 2008-12-24 | $6.73 | $6.73 | 53,700 | — | — |
| 2008-12-23 | $6.98 | $6.98 | 67,900 | — | — |
| 2008-12-22 | $7.23 | $7.23 | 130,800 | — | — |
| 2008-12-19 | $7.36 | $7.36 | 302,600 | — | — |
| 2008-12-18 | $7.20 | $7.20 | 317,400 | — | — |
| 2008-12-17 | $7.28 | $7.28 | 309,800 | — | — |
| 2008-12-16 | $7.10 | $7.10 | 259,700 | — | — |
| 2008-12-15 | $7.04 | $7.04 | 208,200 | — | — |
| 2008-12-12 | $6.95 | $6.95 | 177,800 | — | — |
| 2008-12-11 | $6.72 | $6.72 | 234,900 | — | — |
| 2008-12-10 | $6.83 | $6.83 | 143,600 | — | — |
| 2008-12-09 | $6.54 | $6.54 | 343,300 | — | — |
| 2008-12-08 | $6.48 | $6.48 | 257,200 | — | — |
| 2008-12-05 | $6.36 | $6.36 | 157,400 | — | — |
| 2008-12-04 | $6.18 | $6.18 | 180,400 | — | — |
| 2008-12-03 | $6.57 | $6.57 | 138,900 | — | — |
| 2008-12-02 | $6.48 | $6.48 | 110,000 | — | — |
| 2008-12-01 | $6.05 | $6.05 | 182,700 | — | — |
| 2008-11-28 | $6.94 | $6.94 | 87,000 | — | — |
| 2008-11-26 | $7.11 | $7.11 | 127,100 | — | — |
| 2008-11-25 | $6.60 | $6.60 | 90,800 | — | — |
| 2008-11-24 | $6.53 | $6.53 | 240,000 | — | — |
| 2008-11-21 | $6.13 | $6.13 | 268,900 | — | — |
| 2008-11-20 | $5.81 | $5.81 | 174,600 | — | — |
| 2008-11-19 | $6.15 | $6.15 | 184,900 | — | — |
| 2008-11-18 | $7.36 | $7.36 | 108,300 | — | — |
| 2008-11-17 | $7.17 | $7.17 | 90,300 | — | — |
| 2008-11-14 | $7.45 | $7.45 | 148,900 | — | — |
| 2008-11-13 | $8.06 | $8.06 | 105,700 | — | — |
| 2008-11-12 | $7.32 | $7.32 | 87,700 | — | — |
| 2008-11-11 | $7.80 | $7.80 | 104,900 | — | — |
| 2008-11-10 | $8.24 | $8.24 | 60,500 | — | — |
| 2008-11-07 | $8.52 | $8.52 | 54,300 | — | — |
| 2008-11-06 | $8.27 | $8.27 | 77,700 | — | — |
| 2008-11-05 | $8.57 | $8.57 | 77,400 | — | — |
| 2008-11-04 | $9.26 | $9.26 | 52,000 | — | — |
| 2008-11-03 | $9.40 | $9.40 | 160,800 | — | — |
| 2008-10-31 | $9.35 | $9.35 | 126,400 | — | — |
| 2008-10-30 | $8.85 | $8.85 | 73,100 | — | — |
| 2008-10-29 | $8.49 | $8.49 | 99,300 | — | — |
| 2008-10-28 | $8.33 | $8.33 | 136,200 | — | — |
| 2008-10-27 | $7.75 | $7.75 | 125,300 | — | — |
| 2008-10-24 | $8.45 | $8.45 | 148,400 | — | — |
| 2008-10-23 | $8.60 | $8.60 | 117,600 | — | — |
| 2008-10-22 | $8.34 | $8.34 | 98,600 | — | — |
| 2008-10-21 | $8.69 | $8.69 | 148,100 | — | — |
| 2008-10-20 | $8.95 | $8.95 | 126,100 | — | — |
| 2008-10-17 | $8.99 | $8.99 | 273,400 | — | — |
| 2008-10-16 | $8.63 | $8.63 | 417,200 | — | — |
| 2008-10-15 | $8.15 | $8.15 | 390,700 | — | — |
| 2008-10-14 | $8.10 | $8.10 | 210,700 | — | — |
| 2008-10-13 | $7.99 | $7.99 | 290,100 | — | — |
| 2008-10-10 | $7.39 | $7.39 | 329,500 | — | — |
| 2008-10-09 | $6.64 | $6.64 | 388,600 | — | — |
| 2008-10-08 | $7.44 | $7.44 | 319,300 | — | — |
| 2008-10-07 | $7.50 | $7.50 | 218,100 | — | — |
| 2008-10-06 | $7.56 | $7.56 | 284,200 | — | — |
| 2008-10-03 | $7.66 | $7.66 | 342,800 | — | — |
| 2008-10-02 | $7.55 | $7.55 | 311,000 | — | — |
| 2008-10-01 | $7.85 | $7.85 | 88,000 | — | — |
| 2008-09-30 | $8.19 | $8.19 | 125,600 | — | — |
| 2008-09-29 | $8.15 | $8.15 | 168,700 | — | — |
| 2008-09-26 | $8.08 | $8.08 | 88,600 | — | — |
| 2008-09-25 | $8.26 | $8.26 | 83,700 | — | — |
| 2008-09-24 | $8.22 | $8.22 | 104,900 | — | — |
| 2008-09-23 | $8.58 | $8.58 | 116,700 | — | — |
| 2008-09-22 | $9.24 | $9.24 | 134,000 | — | — |
| 2008-09-19 | $9.68 | $9.68 | 503,800 | — | — |
| 2008-09-18 | $8.92 | $8.92 | 251,100 | — | — |
| 2008-09-17 | $8.76 | $8.76 | 187,600 | — | — |
| 2008-09-16 | $9.16 | $9.16 | 154,100 | — | — |
| 2008-09-15 | $8.76 | $8.76 | 78,200 | — | — |
| 2008-09-12 | $9.13 | $9.13 | 34,300 | — | — |
| 2008-09-11 | $9.11 | $9.11 | 127,000 | — | — |
| 2008-09-10 | $9.01 | $9.01 | 80,800 | — | — |
| 2008-09-09 | $8.84 | $8.84 | 106,000 | — | — |
| 2008-09-08 | $8.81 | $8.81 | 88,400 | — | — |
| 2008-09-05 | $8.56 | $8.56 | 119,800 | — | — |
| 2008-09-04 | $8.85 | $8.85 | 98,200 | — | — |
| 2008-09-03 | $9.29 | $9.29 | 79,600 | — | — |
| 2008-09-02 | $9.25 | $9.25 | 103,200 | — | — |
| 2008-08-29 | $9.39 | $9.39 | 189,900 | — | — |
| 2008-08-28 | $9.93 | $9.93 | 138,800 | — | — |
| 2008-08-27 | $9.49 | $9.49 | 151,400 | — | — |
| 2008-08-26 | $8.98 | $8.98 | 52,200 | — | — |
| 2008-08-25 | $8.82 | $8.82 | 77,300 | — | — |
| 2008-08-22 | $9.08 | $9.08 | 85,000 | — | — |
| 2008-08-21 | $9.22 | $9.22 | 161,800 | — | — |
| 2008-08-20 | $9.00 | $9.00 | 68,600 | — | — |
| 2008-08-19 | $9.02 | $9.02 | 101,100 | — | — |
| 2008-08-18 | $8.84 | $8.84 | 77,100 | — | — |
| 2008-08-15 | $9.14 | $9.14 | 135,200 | — | — |
| 2008-08-14 | $9.49 | $9.49 | 112,500 | — | — |
| 2008-08-13 | $9.72 | $9.72 | 124,300 | — | — |
| 2008-08-12 | $9.13 | $9.13 | 104,600 | — | — |
| 2008-08-11 | $8.88 | $8.88 | 180,400 | — | — |
| 2008-08-08 | $8.75 | $8.75 | 191,300 | — | — |
| 2008-08-07 | $8.52 | $8.52 | 112,900 | — | — |
| 2008-08-06 | $8.62 | $8.62 | 259,700 | — | — |
| 2008-08-05 | $8.18 | $8.18 | 179,200 | — | — |
| 2008-08-04 | $8.09 | $8.09 | 178,600 | — | — |
| 2008-08-01 | $8.55 | $8.55 | 99,400 | — | — |
| 2008-07-31 | $8.88 | $8.88 | 125,300 | — | — |
| 2008-07-30 | $8.90 | $8.90 | 108,900 | — | — |
| 2008-07-29 | $8.73 | $8.73 | 142,900 | — | — |
| 2008-07-28 | $8.53 | $8.53 | 180,800 | — | — |
| 2008-07-25 | $8.47 | $8.47 | 114,400 | — | — |
| 2008-07-24 | $8.19 | $8.19 | 109,500 | — | — |
| 2008-07-23 | $8.35 | $8.35 | 183,800 | — | — |
| 2008-07-22 | $8.19 | $8.19 | 184,400 | — | — |
| 2008-07-21 | $7.79 | $7.79 | 197,400 | — | — |
| 2008-07-18 | $7.78 | $7.78 | 176,000 | — | — |
| 2008-07-17 | $7.46 | $7.46 | 130,800 | — | — |
| 2008-07-16 | $7.29 | $7.29 | 116,700 | — | — |
| 2008-07-15 | $7.11 | $7.11 | 101,800 | — | — |
| 2008-07-14 | $6.99 | $6.99 | 146,000 | — | — |
| 2008-07-11 | $7.14 | $7.14 | 130,300 | — | — |
| 2008-07-10 | $6.77 | $6.77 | 111,600 | — | — |
| 2008-07-09 | $6.58 | $6.58 | 114,500 | — | — |
| 2008-07-08 | $6.75 | $6.75 | 218,800 | — | — |
| 2008-07-07 | $6.43 | $6.43 | 284,300 | — | — |
| 2008-07-03 | $6.35 | $6.35 | 69,500 | — | — |
| 2008-07-02 | $6.44 | $6.44 | 147,400 | — | — |
| 2008-07-01 | $6.62 | $6.62 | 103,200 | — | — |
| 2008-06-30 | $6.47 | $6.47 | 347,100 | — | — |
| 2008-06-27 | $6.56 | $6.56 | 683,400 | — | — |
| 2008-06-26 | $6.80 | $6.80 | 168,200 | — | — |
| 2008-06-25 | $7.00 | $7.00 | 145,600 | — | — |
| 2008-06-24 | $7.09 | $7.09 | 98,400 | — | — |
| 2008-06-23 | $7.27 | $7.27 | 184,200 | — | — |
| 2008-06-20 | $7.53 | $7.53 | 300,600 | — | — |
| 2008-06-19 | $7.93 | $7.93 | 117,300 | — | — |
| 2008-06-18 | $7.89 | $7.89 | 194,300 | — | — |
| 2008-06-17 | $7.85 | $7.85 | 145,200 | — | — |
| 2008-06-16 | $8.14 | $8.14 | 91,400 | — | — |
| 2008-06-13 | $8.05 | $8.05 | 101,900 | — | — |
| 2008-06-12 | $7.97 | $7.97 | 73,800 | — | — |
| 2008-06-11 | $7.96 | $7.96 | 132,100 | — | — |
| 2008-06-10 | $8.03 | $8.03 | 113,800 | — | — |
| 2008-06-09 | $8.01 | $8.01 | 181,700 | — | — |
| 2008-06-06 | $8.02 | $8.02 | 94,400 | — | — |
| 2008-06-05 | $8.20 | $8.20 | 104,700 | — | — |
| 2008-06-04 | $8.01 | $8.01 | 72,100 | — | — |
| 2008-06-03 | $8.00 | $8.00 | 71,700 | — | — |
| 2008-06-02 | $8.02 | $8.02 | 123,800 | — | — |
| 2008-05-30 | $8.01 | $8.01 | 127,700 | — | — |
| 2008-05-29 | $8.19 | $8.19 | 111,400 | — | — |
| 2008-05-28 | $8.26 | $8.26 | 111,000 | — | — |
| 2008-05-27 | $8.10 | $8.10 | 73,500 | — | — |
| 2008-05-23 | $8.04 | $8.04 | 124,800 | — | — |
| 2008-05-22 | $8.02 | $8.02 | 119,700 | — | — |
| 2008-05-21 | $7.96 | $7.96 | 153,700 | — | — |
| 2008-05-20 | $8.24 | $8.24 | 131,100 | — | — |
| 2008-05-19 | $8.27 | $8.27 | 91,900 | — | — |
| 2008-05-16 | $8.38 | $8.38 | 131,200 | — | — |
| 2008-05-15 | $8.40 | $8.40 | 122,800 | — | — |
| 2008-05-14 | $8.51 | $8.51 | 61,700 | — | — |
| 2008-05-13 | $8.46 | $8.46 | 95,500 | — | — |
| 2008-05-12 | $8.52 | $8.52 | 108,300 | — | — |
| 2008-05-09 | $8.17 | $8.17 | 93,600 | — | — |
| 2008-05-08 | $8.18 | $8.18 | 116,500 | — | — |
| 2008-05-07 | $8.23 | $8.23 | 106,200 | — | — |
| 2008-05-06 | $8.37 | $8.37 | 116,100 | — | — |
| 2008-05-05 | $8.48 | $8.48 | 125,300 | — | — |
| 2008-05-02 | $8.45 | $8.45 | 203,000 | — | — |
| 2008-05-01 | $8.25 | $8.25 | 162,200 | — | — |
| 2008-04-30 | $8.11 | $8.11 | 156,000 | — | — |
| 2008-04-29 | $8.17 | $8.17 | 233,000 | — | — |
| 2008-04-28 | $8.17 | $8.17 | 158,000 | — | — |
| 2008-04-25 | $8.23 | $8.23 | 497,100 | — | — |
| 2008-04-24 | $8.03 | $8.03 | 268,000 | — | — |
| 2008-04-23 | $7.99 | $7.99 | 143,800 | — | — |
| 2008-04-22 | $8.00 | $8.00 | 115,400 | — | — |
| 2008-04-21 | $8.20 | $8.20 | 113,500 | — | — |
| 2008-04-18 | $8.25 | $8.25 | 169,400 | — | — |
| 2008-04-17 | $8.13 | $8.13 | 252,500 | — | — |
| 2008-04-16 | $8.49 | $8.49 | 166,600 | — | — |
| 2008-04-15 | $8.14 | $8.14 | 446,600 | — | — |
| 2008-04-14 | $8.44 | $8.44 | 272,300 | — | — |
| 2008-04-11 | $8.54 | $8.54 | 247,500 | — | — |
| 2008-04-10 | $8.75 | $8.75 | 425,300 | — | — |
| 2008-04-09 | $7.84 | $7.84 | 131,400 | — | — |
| 2008-04-08 | $7.96 | $7.96 | 221,500 | — | — |
| 2008-04-07 | $7.77 | $7.77 | 231,300 | — | — |
| 2008-04-04 | $7.76 | $7.76 | 326,700 | — | — |
| 2008-04-03 | $7.77 | $7.77 | 405,400 | — | — |
| 2008-04-02 | $8.16 | $8.16 | 452,900 | — | — |
| 2008-04-01 | $8.47 | $8.47 | 134,000 | — | — |
| 2008-03-31 | $8.43 | $8.43 | 113,400 | — | — |
| 2008-03-28 | $8.35 | $8.35 | 116,300 | — | — |
| 2008-03-27 | $8.56 | $8.56 | 93,700 | — | — |
| 2008-03-26 | $8.57 | $8.57 | 120,400 | — | — |
| 2008-03-25 | $8.46 | $8.46 | 141,700 | — | — |
| 2008-03-24 | $8.19 | $8.19 | 124,800 | — | — |
| 2008-03-20 | $8.08 | $8.08 | 350,400 | — | — |
| 2008-03-19 | $8.02 | $8.02 | 106,000 | — | — |
| 2008-03-18 | $8.24 | $8.24 | 179,400 | — | — |
| 2008-03-17 | $8.05 | $8.05 | 157,100 | — | — |
| 2008-03-14 | $8.17 | $8.17 | 251,700 | — | — |
| 2008-03-13 | $8.75 | $8.75 | 167,500 | — | — |
| 2008-03-12 | $8.58 | $8.58 | 112,800 | — | — |
| 2008-03-11 | $8.88 | $8.88 | 172,800 | — | — |
| 2008-03-10 | $8.60 | $8.60 | 220,400 | — | — |
| 2008-03-07 | $8.95 | $8.95 | 230,200 | — | — |
| 2008-03-06 | $9.22 | $9.22 | 121,400 | — | — |
| 2008-03-05 | $9.42 | $9.42 | 113,300 | — | — |
| 2008-03-04 | $9.30 | $9.30 | 160,400 | — | — |
| 2008-03-03 | $9.53 | $9.53 | 148,500 | — | — |
| 2008-02-29 | $9.38 | $9.38 | 217,000 | — | — |
| 2008-02-28 | $9.56 | $9.56 | 97,600 | — | — |
| 2008-02-27 | $9.89 | $9.89 | 94,500 | — | — |
| 2008-02-26 | $9.84 | $9.84 | 146,900 | — | — |
| 2008-02-25 | $9.80 | $9.80 | 146,700 | — | — |
| 2008-02-22 | $9.39 | $9.39 | 106,400 | — | — |
| 2008-02-21 | $9.32 | $9.32 | 110,300 | — | — |
| 2008-02-20 | $9.45 | $9.45 | 129,600 | — | — |
| 2008-02-19 | $9.45 | $9.45 | 149,200 | — | — |
| 2008-02-15 | $9.35 | $9.35 | 110,200 | — | — |
| 2008-02-14 | $9.18 | $9.18 | 109,100 | — | — |
| 2008-02-13 | $9.30 | $9.30 | 166,000 | — | — |
| 2008-02-12 | $9.22 | $9.22 | 181,400 | — | — |
| 2008-02-11 | $9.16 | $9.16 | 129,100 | — | — |
| 2008-02-08 | $9.13 | $9.13 | 130,500 | — | — |
| 2008-02-07 | $9.30 | $9.30 | 208,100 | — | — |
| 2008-02-06 | $9.16 | $9.16 | 149,700 | — | — |
| 2008-02-05 | $9.04 | $9.04 | 220,800 | — | — |
| 2008-02-04 | $9.46 | $9.46 | 229,600 | — | — |
| 2008-02-01 | $9.49 | $9.49 | 204,100 | — | — |
| 2008-01-31 | $9.32 | $9.32 | 126,500 | — | — |
| 2008-01-30 | $9.35 | $9.35 | 132,700 | — | — |
| 2008-01-29 | $9.60 | $9.60 | 81,500 | — | — |
| 2008-01-28 | $9.84 | $9.84 | 208,100 | — | — |
| 2008-01-25 | $9.74 | $9.74 | 340,000 | — | — |
| 2008-01-24 | $9.14 | $9.14 | 223,200 | — | — |
| 2008-01-23 | $9.19 | $9.19 | 300,400 | — | — |
| 2008-01-22 | $8.94 | $8.94 | 256,700 | — | — |
| 2008-01-18 | $9.20 | $9.20 | 275,600 | — | — |
| 2008-01-17 | $9.52 | $9.52 | 152,800 | — | — |
| 2008-01-16 | $9.97 | $9.97 | 257,300 | — | — |
| 2008-01-15 | $10.41 | $10.41 | 367,800 | — | — |
| 2008-01-14 | $10.26 | $10.26 | 862,400 | — | — |
| 2008-01-11 | $10.30 | $10.30 | 602,400 | — | — |
| 2008-01-10 | $10.04 | $10.04 | 391,000 | — | — |
| 2008-01-09 | $10.03 | $10.03 | 545,100 | — | — |
| 2008-01-08 | $10.00 | $10.00 | 599,700 | — | — |
| 2008-01-07 | $10.14 | $10.14 | 835,200 | — | — |
| 2008-01-04 | $10.66 | $10.66 | 2,210,900 | — | — |
| 2008-01-03 | $12.62 | $12.62 | 263,700 | — | — |
| 2008-01-02 | $12.86 | $12.86 | 181,900 | — | — |