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
- 2006-02-27 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 | $8.33 | $8.33 | 128,900 | — | — |
| 2008-12-30 | $7.57 | $7.57 | 156,200 | — | — |
| 2008-12-29 | $7.48 | $7.48 | 113,800 | — | — |
| 2008-12-26 | $7.36 | $7.36 | 19,800 | — | — |
| 2008-12-24 | $7.25 | $7.25 | 56,100 | — | — |
| 2008-12-23 | $7.01 | $7.01 | 127,700 | — | — |
| 2008-12-22 | $7.48 | $7.48 | 94,500 | — | — |
| 2008-12-19 | $7.95 | $7.95 | 150,500 | — | — |
| 2008-12-18 | $7.29 | $7.29 | 105,400 | — | — |
| 2008-12-17 | $7.43 | $7.43 | 71,900 | — | — |
| 2008-12-16 | $7.62 | $7.62 | 122,400 | — | — |
| 2008-12-15 | $7.48 | $7.48 | 64,300 | — | — |
| 2008-12-12 | $7.90 | $7.90 | 76,600 | — | — |
| 2008-12-11 | $7.57 | $7.57 | 77,000 | — | — |
| 2008-12-10 | $7.95 | $7.95 | 149,300 | — | — |
| 2008-12-09 | $7.65 | $7.65 | 108,600 | — | — |
| 2008-12-08 | $7.68 | $7.68 | 309,900 | — | — |
| 2008-12-05 | $7.30 | $7.30 | 325,400 | — | — |
| 2008-12-04 | $6.53 | $6.53 | 150,200 | — | — |
| 2008-12-03 | $6.84 | $6.84 | 103,700 | — | — |
| 2008-12-02 | $6.51 | $6.51 | 97,800 | — | — |
| 2008-12-01 | $6.63 | $6.63 | 64,300 | — | — |
| 2008-11-28 | $7.36 | $7.36 | 80,900 | — | — |
| 2008-11-26 | $8.10 | $8.10 | 118,300 | — | — |
| 2008-11-25 | $6.67 | $6.67 | 63,900 | — | — |
| 2008-11-24 | $6.43 | $6.43 | 138,600 | — | — |
| 2008-11-21 | $6.66 | $6.66 | 447,700 | — | — |
| 2008-11-20 | $5.61 | $5.61 | 62,800 | — | — |
| 2008-11-19 | $6.16 | $6.16 | 82,400 | — | — |
| 2008-11-18 | $6.52 | $6.52 | 57,100 | — | — |
| 2008-11-17 | $6.40 | $6.40 | 64,800 | — | — |
| 2008-11-14 | $6.50 | $6.50 | 82,000 | — | — |
| 2008-11-13 | $7.20 | $7.20 | 97,500 | — | — |
| 2008-11-12 | $6.84 | $6.84 | 59,500 | — | — |
| 2008-11-11 | $7.44 | $7.44 | 71,600 | — | — |
| 2008-11-10 | $8.18 | $8.18 | 66,400 | — | — |
| 2008-11-07 | $8.78 | $8.78 | 46,400 | — | — |
| 2008-11-06 | $8.55 | $8.55 | 34,500 | — | — |
| 2008-11-05 | $8.57 | $8.57 | 41,800 | — | — |
| 2008-11-04 | $9.21 | $9.21 | 55,300 | — | — |
| 2008-11-03 | $8.74 | $8.74 | 38,700 | — | — |
| 2008-10-31 | $8.40 | $8.40 | 251,000 | — | — |
| 2008-10-30 | $8.27 | $8.27 | 77,100 | — | — |
| 2008-10-29 | $8.36 | $8.36 | 57,100 | — | — |
| 2008-10-28 | $8.07 | $8.07 | 61,300 | — | — |
| 2008-10-27 | $7.42 | $7.42 | 47,400 | — | — |
| 2008-10-24 | $7.53 | $7.53 | 61,200 | — | — |
| 2008-10-23 | $7.52 | $7.52 | 76,800 | — | — |
| 2008-10-22 | $7.82 | $7.82 | 61,200 | — | — |
| 2008-10-21 | $8.19 | $8.19 | 61,800 | — | — |
| 2008-10-20 | $8.70 | $8.70 | 56,300 | — | — |
| 2008-10-17 | $8.45 | $8.45 | 148,300 | — | — |
| 2008-10-16 | $8.87 | $8.87 | 89,600 | — | — |
| 2008-10-15 | $8.02 | $8.02 | 90,700 | — | — |
| 2008-10-14 | $8.97 | $8.97 | 86,700 | — | — |
| 2008-10-13 | $9.22 | $9.22 | 117,900 | — | — |
| 2008-10-10 | $8.40 | $8.40 | 169,500 | — | — |
| 2008-10-09 | $7.79 | $7.79 | 176,300 | — | — |
| 2008-10-08 | $8.55 | $8.55 | 211,400 | — | — |
| 2008-10-07 | $8.63 | $8.63 | 224,900 | — | — |
| 2008-10-06 | $9.26 | $9.26 | 117,300 | — | — |
| 2008-10-03 | $9.13 | $9.13 | 107,300 | — | — |
| 2008-10-02 | $9.50 | $9.50 | 555,900 | — | — |
| 2008-10-01 | $10.10 | $10.10 | 222,100 | — | — |
| 2008-09-30 | $10.85 | $10.85 | 411,800 | — | — |
| 2008-09-29 | $9.79 | $9.79 | 48,400 | — | — |
| 2008-09-26 | $10.66 | $10.66 | 91,100 | — | — |
| 2008-09-25 | $10.73 | $10.73 | 113,300 | — | — |
| 2008-09-24 | $10.87 | $10.87 | 198,200 | — | — |
| 2008-09-23 | $10.67 | $10.67 | 149,900 | — | — |
| 2008-09-22 | $11.04 | $11.04 | 307,100 | — | — |
| 2008-09-19 | $11.15 | $11.15 | 387,800 | — | — |
| 2008-09-18 | $10.60 | $10.60 | 275,900 | — | — |
| 2008-09-17 | $10.43 | $10.43 | 232,700 | — | — |
| 2008-09-16 | $10.24 | $10.24 | 144,300 | — | — |
| 2008-09-15 | $9.82 | $9.82 | 112,000 | — | — |
| 2008-09-12 | $10.00 | $10.00 | 69,400 | — | — |
| 2008-09-11 | $10.21 | $10.21 | 122,000 | — | — |
| 2008-09-10 | $9.89 | $9.89 | 86,900 | — | — |
| 2008-09-09 | $9.93 | $9.93 | 331,700 | — | — |
| 2008-09-08 | $10.11 | $10.11 | 158,600 | — | — |
| 2008-09-05 | $9.65 | $9.65 | 146,300 | — | — |
| 2008-09-04 | $9.82 | $9.82 | 100,600 | — | — |
| 2008-09-03 | $10.45 | $10.45 | 117,800 | — | — |
| 2008-09-02 | $10.52 | $10.52 | 177,700 | — | — |
| 2008-08-29 | $10.96 | $10.96 | 345,900 | — | — |
| 2008-08-28 | $10.51 | $10.51 | 216,200 | — | — |
| 2008-08-27 | $10.52 | $10.52 | 290,800 | — | — |
| 2008-08-26 | $10.50 | $10.50 | 231,100 | — | — |
| 2008-08-25 | $10.82 | $10.82 | 51,900 | — | — |
| 2008-08-22 | $11.21 | $11.21 | 75,400 | — | — |
| 2008-08-21 | $10.72 | $10.72 | 47,500 | — | — |
| 2008-08-20 | $10.73 | $10.73 | 95,500 | — | — |
| 2008-08-19 | $10.71 | $10.71 | 309,300 | — | — |
| 2008-08-18 | $11.57 | $11.57 | 204,500 | — | — |
| 2008-08-15 | $12.00 | $12.00 | 602,500 | — | — |
| 2008-08-14 | $11.98 | $11.98 | 177,900 | — | — |
| 2008-08-13 | $12.93 | $12.93 | 81,500 | — | — |
| 2008-08-12 | $12.54 | $12.54 | 129,500 | — | — |
| 2008-08-11 | $12.14 | $12.14 | 130,500 | — | — |
| 2008-08-08 | $11.58 | $11.58 | 171,400 | — | — |
| 2008-08-07 | $11.42 | $11.42 | 136,200 | — | — |
| 2008-08-06 | $11.32 | $11.32 | 144,300 | — | — |
| 2008-08-05 | $10.98 | $10.98 | 143,700 | — | — |
| 2008-08-04 | $10.92 | $10.92 | 89,900 | — | — |
| 2008-08-01 | $10.98 | $10.98 | 87,800 | — | — |
| 2008-07-31 | $10.99 | $10.99 | 250,300 | — | — |
| 2008-07-30 | $11.01 | $11.01 | 90,400 | — | — |
| 2008-07-29 | $11.11 | $11.11 | 130,100 | — | — |
| 2008-07-28 | $10.95 | $10.95 | 146,100 | — | — |
| 2008-07-25 | $11.40 | $11.40 | 126,000 | — | — |
| 2008-07-24 | $11.35 | $11.35 | 164,900 | — | — |
| 2008-07-23 | $11.52 | $11.52 | 435,700 | — | — |
| 2008-07-22 | $11.20 | $11.20 | 133,300 | — | — |
| 2008-07-21 | $11.28 | $11.28 | 92,000 | — | — |
| 2008-07-18 | $11.37 | $11.37 | 153,700 | — | — |
| 2008-07-17 | $11.79 | $11.79 | 193,300 | — | — |
| 2008-07-16 | $11.18 | $11.18 | 431,300 | — | — |
| 2008-07-15 | $10.14 | $10.14 | 294,000 | — | — |
| 2008-07-14 | $10.56 | $10.56 | 577,700 | — | — |
| 2008-07-11 | $10.50 | $10.50 | 190,700 | — | — |
| 2008-07-10 | $10.64 | $10.64 | 169,900 | — | — |
| 2008-07-09 | $10.40 | $10.40 | 265,800 | — | — |
| 2008-07-08 | $11.12 | $11.12 | 196,200 | — | — |
| 2008-07-07 | $10.64 | $10.64 | 183,000 | — | — |
| 2008-07-03 | $10.95 | $10.95 | 101,400 | — | — |
| 2008-07-02 | $11.10 | $11.10 | 205,200 | — | — |
| 2008-07-01 | $11.59 | $11.59 | 207,200 | — | — |
| 2008-06-30 | $11.53 | $11.53 | 142,300 | — | — |
| 2008-06-27 | $11.36 | $11.36 | 709,500 | — | — |
| 2008-06-26 | $11.51 | $11.51 | 187,100 | — | — |
| 2008-06-25 | $11.81 | $11.81 | 119,300 | — | — |
| 2008-06-24 | $11.98 | $11.98 | 157,200 | — | — |
| 2008-06-23 | $12.07 | $12.07 | 158,200 | — | — |
| 2008-06-20 | $12.23 | $12.23 | 199,500 | — | — |
| 2008-06-19 | $12.78 | $12.78 | 307,500 | — | — |
| 2008-06-18 | $11.74 | $11.74 | 318,500 | — | — |
| 2008-06-17 | $10.85 | $10.85 | 157,900 | — | — |
| 2008-06-16 | $10.80 | $10.80 | 168,100 | — | — |
| 2008-06-13 | $11.07 | $11.07 | 238,400 | — | — |
| 2008-06-12 | $10.66 | $10.66 | 184,700 | — | — |
| 2008-06-11 | $10.76 | $10.76 | 105,300 | — | — |
| 2008-06-10 | $11.34 | $11.34 | 99,100 | — | — |
| 2008-06-09 | $11.24 | $11.24 | 142,400 | — | — |
| 2008-06-06 | $11.52 | $11.52 | 146,700 | — | — |
| 2008-06-05 | $12.30 | $12.30 | 165,500 | — | — |
| 2008-06-04 | $11.51 | $11.51 | 146,200 | — | — |
| 2008-06-03 | $11.66 | $11.66 | 227,600 | — | — |
| 2008-06-02 | $10.83 | $10.83 | 185,400 | — | — |
| 2008-05-30 | $11.10 | $11.10 | 223,500 | — | — |
| 2008-05-29 | $10.95 | $10.95 | 138,700 | — | — |
| 2008-05-28 | $10.42 | $10.42 | 129,200 | — | — |
| 2008-05-27 | $10.37 | $10.37 | 224,500 | — | — |
| 2008-05-23 | $9.50 | $9.50 | 209,500 | — | — |
| 2008-05-22 | $9.72 | $9.72 | 127,400 | — | — |
| 2008-05-21 | $9.33 | $9.33 | 151,100 | — | — |
| 2008-05-20 | $9.30 | $9.30 | 127,500 | — | — |
| 2008-05-19 | $9.29 | $9.29 | 135,300 | — | — |
| 2008-05-16 | $9.21 | $9.21 | 92,000 | — | — |
| 2008-05-15 | $9.41 | $9.41 | 86,100 | — | — |
| 2008-05-14 | $9.12 | $9.12 | 137,100 | — | — |
| 2008-05-13 | $8.91 | $8.91 | 130,700 | — | — |
| 2008-05-12 | $8.97 | $8.97 | 91,800 | — | — |
| 2008-05-09 | $8.84 | $8.84 | 109,200 | — | — |
| 2008-05-08 | $9.08 | $9.08 | 192,100 | — | — |
| 2008-05-07 | $8.44 | $8.44 | 139,800 | — | — |
| 2008-05-06 | $8.69 | $8.69 | 185,600 | — | — |
| 2008-05-05 | $8.36 | $8.36 | 240,700 | — | — |
| 2008-05-02 | $8.75 | $8.75 | 661,800 | — | — |
| 2008-05-01 | $8.44 | $8.44 | 149,600 | — | — |
| 2008-04-30 | $8.15 | $8.15 | 141,500 | — | — |
| 2008-04-29 | $8.40 | $8.40 | 389,400 | — | — |
| 2008-04-28 | $8.24 | $8.24 | 83,900 | — | — |
| 2008-04-25 | $8.43 | $8.43 | 73,500 | — | — |
| 2008-04-24 | $8.66 | $8.66 | 68,800 | — | — |
| 2008-04-23 | $8.51 | $8.51 | 102,500 | — | — |
| 2008-04-22 | $8.58 | $8.58 | 82,400 | — | — |
| 2008-04-21 | $9.03 | $9.03 | 79,000 | — | — |
| 2008-04-18 | $9.16 | $9.16 | 74,200 | — | — |
| 2008-04-17 | $8.80 | $8.80 | 49,500 | — | — |
| 2008-04-16 | $8.76 | $8.76 | 143,500 | — | — |
| 2008-04-15 | $8.57 | $8.57 | 162,100 | — | — |
| 2008-04-14 | $8.75 | $8.75 | 102,500 | — | — |
| 2008-04-11 | $8.59 | $8.59 | 84,600 | — | — |
| 2008-04-10 | $8.67 | $8.67 | 63,000 | — | — |
| 2008-04-09 | $8.54 | $8.54 | 59,300 | — | — |
| 2008-04-08 | $8.49 | $8.49 | 86,200 | — | — |
| 2008-04-07 | $8.75 | $8.75 | 63,300 | — | — |
| 2008-04-04 | $8.70 | $8.70 | 72,200 | — | — |
| 2008-04-03 | $8.76 | $8.76 | 132,000 | — | — |
| 2008-04-02 | $8.14 | $8.14 | 129,600 | — | — |
| 2008-04-01 | $7.99 | $7.99 | 123,500 | — | — |
| 2008-03-31 | $8.00 | $8.00 | 86,700 | — | — |
| 2008-03-28 | $7.93 | $7.93 | 77,100 | — | — |
| 2008-03-27 | $8.42 | $8.42 | 61,200 | — | — |
| 2008-03-26 | $8.37 | $8.37 | 59,900 | — | — |
| 2008-03-25 | $8.66 | $8.66 | 35,000 | — | — |
| 2008-03-24 | $8.56 | $8.56 | 103,600 | — | — |
| 2008-03-20 | $8.25 | $8.25 | 159,700 | — | — |
| 2008-03-19 | $8.05 | $8.05 | 446,000 | — | — |
| 2008-03-18 | $8.28 | $8.28 | 104,700 | — | — |
| 2008-03-17 | $8.05 | $8.05 | 67,200 | — | — |
| 2008-03-14 | $8.40 | $8.40 | 141,600 | — | — |
| 2008-03-13 | $8.75 | $8.75 | 143,500 | — | — |
| 2008-03-12 | $8.50 | $8.50 | 201,600 | — | — |
| 2008-03-11 | $7.76 | $7.76 | 383,100 | — | — |
| 2008-03-10 | $7.37 | $7.37 | 365,300 | — | — |
| 2008-03-07 | $7.73 | $7.73 | 393,000 | — | — |
| 2008-03-06 | $7.82 | $7.82 | 251,600 | — | — |
| 2008-03-05 | $8.21 | $8.21 | 445,100 | — | — |
| 2008-03-04 | $8.94 | $8.94 | 285,000 | — | — |
| 2008-03-03 | $9.49 | $9.49 | 131,700 | — | — |
| 2008-02-29 | $9.67 | $9.67 | 226,400 | — | — |
| 2008-02-28 | $9.66 | $9.66 | 156,300 | — | — |
| 2008-02-27 | $9.96 | $9.96 | 109,500 | — | — |
| 2008-02-26 | $9.97 | $9.97 | 181,300 | — | — |
| 2008-02-25 | $10.19 | $10.19 | 161,900 | — | — |
| 2008-02-22 | $10.34 | $10.34 | 61,800 | — | — |
| 2008-02-21 | $10.30 | $10.30 | 295,000 | — | — |
| 2008-02-20 | $10.63 | $10.63 | 163,500 | — | — |
| 2008-02-19 | $10.66 | $10.66 | 198,300 | — | — |
| 2008-02-15 | $10.91 | $10.91 | 152,500 | — | — |
| 2008-02-14 | $11.38 | $11.38 | 113,500 | — | — |
| 2008-02-13 | $11.58 | $11.58 | 294,800 | — | — |
| 2008-02-12 | $11.40 | $11.40 | 104,200 | — | — |
| 2008-02-11 | $11.49 | $11.49 | 182,100 | — | — |
| 2008-02-08 | $11.81 | $11.81 | 357,700 | — | — |
| 2008-02-07 | $12.47 | $12.47 | 239,700 | — | — |
| 2008-02-06 | $12.91 | $12.91 | 120,000 | — | — |
| 2008-02-05 | $13.56 | $13.56 | 134,100 | — | — |
| 2008-02-04 | $13.14 | $13.14 | 143,200 | — | — |
| 2008-02-01 | $12.80 | $12.80 | 128,700 | — | — |
| 2008-01-31 | $12.01 | $12.01 | 75,200 | — | — |
| 2008-01-30 | $11.61 | $11.61 | 129,900 | — | — |
| 2008-01-29 | $12.29 | $12.29 | 455,000 | — | — |
| 2008-01-28 | $12.00 | $12.00 | 195,800 | — | — |
| 2008-01-25 | $11.44 | $11.44 | 112,800 | — | — |
| 2008-01-24 | $11.58 | $11.58 | 130,400 | — | — |
| 2008-01-23 | $11.79 | $11.79 | 135,800 | — | — |
| 2008-01-22 | $11.54 | $11.54 | 106,100 | — | — |
| 2008-01-18 | $11.95 | $11.95 | 158,200 | — | — |
| 2008-01-17 | $12.45 | $12.45 | 153,100 | — | — |
| 2008-01-16 | $12.27 | $12.27 | 106,100 | — | — |
| 2008-01-15 | $12.33 | $12.33 | 129,900 | — | — |
| 2008-01-14 | $12.27 | $12.27 | 95,200 | — | — |
| 2008-01-11 | $12.32 | $12.32 | 120,900 | — | — |
| 2008-01-10 | $12.48 | $12.48 | 154,800 | — | — |
| 2008-01-09 | $12.16 | $12.16 | 123,100 | — | — |
| 2008-01-08 | $11.61 | $11.61 | 188,600 | — | — |
| 2008-01-07 | $11.90 | $11.90 | 181,500 | — | — |
| 2008-01-04 | $11.56 | $11.56 | 193,900 | — | — |
| 2008-01-03 | $12.31 | $12.31 | 101,200 | — | — |
| 2008-01-02 | $12.59 | $12.59 | 163,300 | — | — |