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
- 2007-10-09 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 | $9.77 | $11.36 | 10,900 | — | — |
| 2008-12-30 | $9.57 | $11.13 | 5,500 | — | — |
| 2008-12-29 | $9.70 | $11.28 | 28,200 | — | — |
| 2008-12-26 | $9.73 | $11.31 | 5,800 | — | — |
| 2008-12-24 | $9.90 | $11.51 | 3,600 | — | — |
| 2008-12-23 | $9.60 | $11.16 | 6,600 | — | — |
| 2008-12-22 | $9.50 | $11.04 | 23,000 | — | — |
| 2008-12-19 | $9.10 | $10.58 | 11,000 | — | — |
| 2008-12-18 | $9.30 | $10.81 | 1,300 | — | — |
| 2008-12-17 | $9.25 | $10.75 | 6,000 | — | — |
| 2008-12-16 | $9.50 | $10.90 | 10,100 | — | — |
| 2008-12-15 | $9.30 | $10.67 | 3,900 | — | — |
| 2008-12-12 | $9.90 | $11.36 | 2,500 | — | — |
| 2008-12-11 | $9.91 | $11.37 | 4,500 | — | — |
| 2008-12-10 | $9.63 | $11.05 | 12,700 | — | — |
| 2008-12-09 | $8.95 | $10.27 | 9,900 | — | — |
| 2008-12-08 | $9.10 | $10.44 | 8,400 | — | — |
| 2008-12-05 | $9.50 | $10.90 | 700 | — | — |
| 2008-12-04 | $9.50 | $10.90 | 20,200 | — | — |
| 2008-12-03 | $9.95 | $11.42 | 8,600 | — | — |
| 2008-12-02 | $9.06 | $10.39 | 7,500 | — | — |
| 2008-12-01 | $9.76 | $11.20 | 700 | — | — |
| 2008-11-28 | $9.50 | $10.90 | 13,500 | — | — |
| 2008-11-26 | $9.20 | $10.55 | 10,500 | — | — |
| 2008-11-25 | $9.19 | $10.54 | 11,300 | — | — |
| 2008-11-24 | $9.00 | $10.33 | 16,800 | — | — |
| 2008-11-21 | $8.82 | $10.12 | 34,100 | — | — |
| 2008-11-20 | $10.03 | $11.51 | 30,600 | — | — |
| 2008-11-19 | $10.07 | $11.55 | 2,600 | — | — |
| 2008-11-18 | $10.50 | $12.05 | 4,100 | — | — |
| 2008-11-17 | $10.49 | $12.03 | 54,000 | — | — |
| 2008-11-14 | $10.48 | $11.88 | 2,200 | — | — |
| 2008-11-13 | $10.31 | $11.69 | 9,500 | — | — |
| 2008-11-12 | $10.10 | $11.45 | 3,700 | — | — |
| 2008-11-11 | $10.29 | $11.66 | 9,000 | — | — |
| 2008-11-10 | $10.55 | $11.96 | 8,900 | — | — |
| 2008-11-07 | $10.39 | $11.78 | 16,200 | — | — |
| 2008-11-06 | $10.68 | $12.11 | 4,400 | — | — |
| 2008-11-05 | $11.40 | $12.92 | 6,900 | — | — |
| 2008-11-04 | $11.76 | $13.33 | 10,600 | — | — |
| 2008-11-03 | $10.85 | $12.30 | 2,100 | — | — |
| 2008-10-31 | $11.00 | $12.47 | 8,300 | — | — |
| 2008-10-30 | $10.69 | $12.12 | 7,000 | — | — |
| 2008-10-29 | $10.93 | $12.39 | 2,900 | — | — |
| 2008-10-28 | $11.00 | $12.47 | 700 | — | — |
| 2008-10-27 | $10.75 | $12.19 | 6,700 | — | — |
| 2008-10-24 | $10.97 | $12.44 | 2,500 | — | — |
| 2008-10-23 | $10.91 | $12.37 | 7,200 | — | — |
| 2008-10-22 | $11.00 | $12.47 | 3,100 | — | — |
| 2008-10-21 | $11.01 | $12.48 | 11,900 | — | — |
| 2008-10-20 | $10.65 | $12.07 | 9,900 | — | — |
| 2008-10-17 | $10.50 | $11.90 | 9,600 | — | — |
| 2008-10-16 | $11.24 | $12.74 | 59,800 | — | — |
| 2008-10-15 | $10.68 | $12.11 | 2,000 | — | — |
| 2008-10-14 | $10.77 | $12.07 | 20,100 | — | — |
| 2008-10-13 | $10.95 | $12.27 | 13,600 | — | — |
| 2008-10-10 | $11.15 | $12.49 | 38,500 | — | — |
| 2008-10-09 | $10.70 | $11.99 | 13,200 | — | — |
| 2008-10-08 | $11.11 | $12.45 | 26,900 | — | — |
| 2008-10-07 | $11.84 | $13.27 | 11,200 | — | — |
| 2008-10-06 | $11.95 | $13.39 | 18,900 | — | — |
| 2008-10-03 | $11.52 | $12.91 | 4,000 | — | — |
| 2008-10-02 | $11.60 | $13.00 | 4,000 | — | — |
| 2008-10-01 | $11.85 | $13.28 | 7,200 | — | — |
| 2008-09-30 | $11.55 | $12.94 | 21,800 | — | — |
| 2008-09-29 | $11.98 | $13.42 | 9,000 | — | — |
| 2008-09-26 | $12.12 | $13.58 | 29,700 | — | — |
| 2008-09-25 | $12.32 | $13.80 | 41,800 | — | — |
| 2008-09-24 | $11.88 | $13.31 | 38,200 | — | — |
| 2008-09-23 | $12.50 | $14.01 | 10,600 | — | — |
| 2008-09-22 | $12.17 | $13.64 | 5,200 | — | — |
| 2008-09-19 | $11.90 | $13.33 | 25,300 | — | — |
| 2008-09-18 | $11.85 | $13.28 | 11,600 | — | — |
| 2008-09-17 | $12.23 | $13.70 | 12,900 | — | — |
| 2008-09-16 | $13.49 | $15.11 | 11,500 | — | — |
| 2008-09-15 | $13.97 | $15.51 | 900 | — | — |
| 2008-09-12 | $14.00 | $15.55 | 4,600 | — | — |
| 2008-09-11 | $13.51 | $15.00 | 28,900 | — | — |
| 2008-09-10 | $14.23 | $15.80 | 8,600 | — | — |
| 2008-09-09 | $13.16 | $14.61 | 8,800 | — | — |
| 2008-09-08 | $14.40 | $15.99 | 29,200 | — | — |
| 2008-09-05 | $14.05 | $15.60 | 10,900 | — | — |
| 2008-09-04 | $13.95 | $15.49 | 10,800 | — | — |
| 2008-09-03 | $14.00 | $15.55 | 4,800 | — | — |
| 2008-09-02 | $13.78 | $15.30 | 9,100 | — | — |
| 2008-08-29 | $13.98 | $15.52 | 8,400 | — | — |
| 2008-08-28 | $13.37 | $14.85 | 1,000 | — | — |
| 2008-08-27 | $13.24 | $14.70 | 17,300 | — | — |
| 2008-08-26 | $13.43 | $14.91 | 9,200 | — | — |
| 2008-08-25 | $12.90 | $14.32 | 4,000 | — | — |
| 2008-08-22 | $12.90 | $14.32 | 400 | — | — |
| 2008-08-21 | $13.03 | $14.47 | 0 | — | — |
| 2008-08-20 | $13.03 | $14.47 | 4,300 | — | — |
| 2008-08-19 | $12.63 | $14.02 | 4,800 | — | — |
| 2008-08-18 | $13.62 | $15.12 | 2,700 | — | — |
| 2008-08-15 | $13.40 | $14.88 | 2,600 | — | — |
| 2008-08-14 | $13.45 | $14.93 | 3,900 | — | — |
| 2008-08-13 | $13.22 | $14.68 | 12,100 | — | — |
| 2008-08-12 | $12.96 | $14.39 | 14,400 | — | — |
| 2008-08-11 | $12.90 | $13.92 | 1,300 | — | — |
| 2008-08-08 | $12.18 | $13.15 | 8,600 | — | — |
| 2008-08-07 | $12.10 | $13.06 | 4,800 | — | — |
| 2008-08-06 | $12.30 | $13.28 | 6,100 | — | — |
| 2008-08-05 | $12.65 | $13.65 | 1,800 | — | — |
| 2008-08-04 | $12.59 | $13.59 | 5,200 | — | — |
| 2008-08-01 | $13.12 | $14.16 | 7,700 | — | — |
| 2008-07-31 | $12.17 | $13.14 | 1,200 | — | — |
| 2008-07-30 | $11.83 | $12.77 | 1,800 | — | — |
| 2008-07-29 | $11.81 | $12.75 | 1,600 | — | — |
| 2008-07-28 | $11.91 | $12.86 | 7,300 | — | — |
| 2008-07-25 | $11.84 | $12.78 | 7,900 | — | — |
| 2008-07-24 | $11.69 | $12.62 | 8,400 | — | — |
| 2008-07-23 | $11.73 | $12.66 | 17,900 | — | — |
| 2008-07-22 | $11.58 | $12.50 | 12,700 | — | — |
| 2008-07-21 | $11.95 | $12.90 | 6,700 | — | — |
| 2008-07-18 | $11.51 | $12.42 | 6,600 | — | — |
| 2008-07-17 | $11.80 | $12.74 | 11,500 | — | — |
| 2008-07-16 | $12.15 | $13.11 | 12,900 | — | — |
| 2008-07-15 | $11.94 | $12.89 | 6,000 | — | — |
| 2008-07-14 | $11.38 | $12.28 | 12,000 | — | — |
| 2008-07-11 | $11.64 | $12.56 | 13,500 | — | — |
| 2008-07-10 | $11.90 | $12.84 | 7,300 | — | — |
| 2008-07-09 | $11.85 | $12.79 | 1,700 | — | — |
| 2008-07-08 | $11.97 | $12.92 | 11,600 | — | — |
| 2008-07-07 | $12.00 | $12.95 | 2,300 | — | — |
| 2008-07-03 | $12.00 | $12.95 | 2,600 | — | — |
| 2008-07-02 | $11.82 | $12.76 | 4,800 | — | — |
| 2008-07-01 | $12.00 | $12.95 | 6,700 | — | — |
| 2008-06-30 | $11.82 | $12.76 | 14,000 | — | — |
| 2008-06-27 | $12.07 | $13.03 | 2,700 | — | — |
| 2008-06-26 | $12.16 | $13.13 | 11,400 | — | — |
| 2008-06-25 | $12.51 | $13.50 | 13,900 | — | — |
| 2008-06-24 | $12.00 | $12.95 | 45,900 | — | — |
| 2008-06-23 | $10.90 | $11.77 | 85,400 | — | — |
| 2008-06-20 | $11.75 | $12.68 | 16,400 | — | — |
| 2008-06-19 | $12.43 | $13.42 | 16,300 | — | — |
| 2008-06-18 | $12.50 | $13.49 | 14,400 | — | — |
| 2008-06-17 | $13.60 | $14.68 | 200 | — | — |
| 2008-06-16 | $13.43 | $14.50 | 8,000 | — | — |
| 2008-06-13 | $13.77 | $14.86 | 5,000 | — | — |
| 2008-06-12 | $13.40 | $14.46 | 8,800 | — | — |
| 2008-06-11 | $14.20 | $15.33 | 7,000 | — | — |
| 2008-06-10 | $14.40 | $15.54 | 10,600 | — | — |
| 2008-06-09 | $14.06 | $15.18 | 51,000 | — | — |
| 2008-06-06 | $13.50 | $14.57 | 5,400 | — | — |
| 2008-06-05 | $13.20 | $14.25 | 1,600 | — | — |
| 2008-06-04 | $12.85 | $13.87 | 3,400 | — | — |
| 2008-06-03 | $13.02 | $14.05 | 1,200 | — | — |
| 2008-06-02 | $13.36 | $14.42 | 8,200 | — | — |
| 2008-05-30 | $13.56 | $14.64 | 5,400 | — | — |
| 2008-05-29 | $13.29 | $14.35 | 200 | — | — |
| 2008-05-28 | $13.34 | $14.40 | 3,300 | — | — |
| 2008-05-27 | $13.91 | $15.01 | 34,800 | — | — |
| 2008-05-23 | $13.01 | $14.04 | 5,600 | — | — |
| 2008-05-22 | $14.15 | $15.27 | 6,500 | — | — |
| 2008-05-21 | $14.00 | $15.11 | 11,400 | — | — |
| 2008-05-20 | $14.15 | $15.27 | 25,200 | — | — |
| 2008-05-19 | $14.15 | $15.27 | 56,500 | — | — |
| 2008-05-16 | $13.14 | $14.18 | 9,300 | — | — |
| 2008-05-15 | $12.75 | $13.76 | 7,800 | — | — |
| 2008-05-14 | $12.97 | $14.00 | 1,500 | — | — |
| 2008-05-13 | $12.67 | $13.68 | 8,100 | — | — |
| 2008-05-12 | $12.49 | $13.48 | 3,200 | — | — |
| 2008-05-09 | $12.46 | $13.45 | 300 | — | — |
| 2008-05-08 | $12.13 | $13.09 | 4,000 | — | — |
| 2008-05-07 | $12.72 | $13.35 | 15,900 | — | — |
| 2008-05-06 | $12.86 | $13.50 | 3,500 | — | — |
| 2008-05-05 | $13.00 | $13.65 | 3,200 | — | — |
| 2008-05-02 | $13.32 | $13.98 | 3,500 | — | — |
| 2008-05-01 | $12.82 | $13.46 | 3,300 | — | — |
| 2008-04-30 | $12.95 | $13.59 | 5,900 | — | — |
| 2008-04-29 | $13.10 | $13.75 | 6,700 | — | — |
| 2008-04-28 | $13.45 | $14.12 | 700 | — | — |
| 2008-04-25 | $13.48 | $14.15 | 1,100 | — | — |
| 2008-04-24 | $13.20 | $13.86 | 200 | — | — |
| 2008-04-23 | $13.23 | $13.89 | 6,400 | — | — |
| 2008-04-22 | $13.12 | $13.77 | 12,700 | — | — |
| 2008-04-21 | $12.25 | $12.86 | 1,000 | — | — |
| 2008-04-18 | $12.10 | $12.70 | 4,700 | — | — |
| 2008-04-17 | $12.13 | $12.73 | 3,100 | — | — |
| 2008-04-16 | $12.25 | $12.86 | 12,100 | — | — |
| 2008-04-15 | $12.42 | $13.04 | 10,200 | — | — |
| 2008-04-14 | $12.75 | $13.38 | 5,900 | — | — |
| 2008-04-11 | $12.80 | $13.44 | 1,300 | — | — |
| 2008-04-10 | $13.35 | $14.01 | 3,200 | — | — |
| 2008-04-09 | $13.25 | $13.91 | 0 | — | — |
| 2008-04-08 | $13.25 | $13.91 | 0 | — | — |
| 2008-04-07 | $13.25 | $13.91 | 1,900 | — | — |
| 2008-04-04 | $13.28 | $13.94 | 4,500 | — | — |
| 2008-04-03 | $13.50 | $14.17 | 1,100 | — | — |
| 2008-04-02 | $13.28 | $13.94 | 100 | — | — |
| 2008-04-01 | $12.79 | $13.43 | 6,900 | — | — |
| 2008-03-31 | $13.68 | $14.36 | 3,600 | — | — |
| 2008-03-28 | $13.26 | $13.92 | 200 | — | — |
| 2008-03-27 | $13.27 | $13.93 | 2,200 | — | — |
| 2008-03-26 | $13.50 | $14.17 | 5,100 | — | — |
| 2008-03-25 | $13.00 | $13.65 | 2,800 | — | — |
| 2008-03-24 | $13.00 | $13.65 | 11,000 | — | — |
| 2008-03-20 | $12.81 | $13.45 | 6,000 | — | — |
| 2008-03-19 | $13.39 | $14.06 | 5,900 | — | — |
| 2008-03-18 | $13.75 | $14.43 | 47,200 | — | — |
| 2008-03-17 | $13.20 | $13.86 | 9,800 | — | — |
| 2008-03-14 | $13.55 | $14.22 | 4,000 | — | — |
| 2008-03-13 | $13.91 | $14.60 | 3,200 | — | — |
| 2008-03-12 | $13.66 | $14.34 | 56,700 | — | — |
| 2008-03-11 | $13.46 | $14.13 | 6,400 | — | — |
| 2008-03-10 | $13.00 | $13.65 | 8,500 | — | — |
| 2008-03-07 | $13.50 | $14.17 | 5,800 | — | — |
| 2008-03-06 | $13.80 | $14.49 | 4,600 | — | — |
| 2008-03-05 | $14.00 | $14.70 | 8,400 | — | — |
| 2008-03-04 | $13.35 | $14.01 | 44,900 | — | — |
| 2008-03-03 | $13.29 | $13.95 | 2,600 | — | — |
| 2008-02-29 | $13.20 | $13.86 | 0 | — | — |
| 2008-02-28 | $13.20 | $13.86 | 2,900 | — | — |
| 2008-02-27 | $13.15 | $13.80 | 9,100 | — | — |
| 2008-02-26 | $13.35 | $14.01 | 10,500 | — | — |
| 2008-02-25 | $13.25 | $13.91 | 25,700 | — | — |
| 2008-02-22 | $13.30 | $13.96 | 74,600 | — | — |
| 2008-02-21 | $12.75 | $13.38 | 20,000 | — | — |
| 2008-02-20 | $12.76 | $13.39 | 4,600 | — | — |
| 2008-02-19 | $13.05 | $13.70 | 9,600 | — | — |
| 2008-02-15 | $13.36 | $14.02 | 5,200 | — | — |
| 2008-02-14 | $13.45 | $14.12 | 900 | — | — |
| 2008-02-13 | $13.63 | $14.31 | 4,300 | — | — |
| 2008-02-12 | $13.51 | $13.82 | 2,800 | — | — |
| 2008-02-11 | $13.62 | $13.94 | 3,000 | — | — |
| 2008-02-08 | $13.62 | $13.94 | 11,300 | — | — |
| 2008-02-07 | $13.65 | $13.97 | 5,000 | — | — |
| 2008-02-06 | $13.50 | $13.81 | 7,000 | — | — |
| 2008-02-05 | $13.50 | $13.81 | 5,200 | — | — |
| 2008-02-04 | $13.65 | $13.97 | 9,200 | — | — |
| 2008-02-01 | $13.65 | $13.97 | 17,700 | — | — |
| 2008-01-31 | $13.40 | $13.71 | 0 | — | — |
| 2008-01-30 | $13.40 | $13.71 | 4,400 | — | — |
| 2008-01-29 | $13.37 | $13.68 | 2,200 | — | — |
| 2008-01-28 | $13.40 | $13.71 | 2,300 | — | — |
| 2008-01-25 | $13.75 | $14.07 | 2,200 | — | — |
| 2008-01-24 | $13.40 | $13.71 | 16,500 | — | — |
| 2008-01-23 | $13.27 | $13.58 | 22,700 | — | — |
| 2008-01-22 | $13.35 | $13.66 | 18,100 | — | — |
| 2008-01-18 | $13.49 | $13.80 | 12,900 | — | — |
| 2008-01-17 | $13.58 | $13.90 | 14,200 | — | — |
| 2008-01-16 | $13.80 | $14.12 | 6,400 | — | — |
| 2008-01-15 | $13.68 | $14.00 | 4,100 | — | — |
| 2008-01-14 | $13.66 | $13.98 | 14,700 | — | — |
| 2008-01-11 | $13.99 | $14.32 | 2,500 | — | — |
| 2008-01-10 | $13.60 | $13.92 | 8,200 | — | — |
| 2008-01-09 | $13.70 | $14.02 | 15,400 | — | — |
| 2008-01-08 | $13.80 | $14.12 | 14,000 | — | — |
| 2008-01-07 | $13.71 | $14.03 | 600 | — | — |
| 2008-01-04 | $13.75 | $14.07 | 4,100 | — | — |
| 2008-01-03 | $13.80 | $14.12 | 38,700 | — | — |
| 2008-01-02 | $14.10 | $14.43 | 3,900 | — | — |