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
- 1996-05-23 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 | $7.63 | $14.18 | 87,400 | — | — |
| 2008-12-30 | $7.05 | $13.10 | 60,000 | — | — |
| 2008-12-29 | $7.26 | $13.49 | 40,000 | — | — |
| 2008-12-26 | $7.70 | $14.31 | 21,500 | — | — |
| 2008-12-24 | $7.46 | $13.86 | 9,500 | — | — |
| 2008-12-23 | $7.36 | $13.68 | 27,300 | — | — |
| 2008-12-22 | $7.45 | $13.84 | 57,000 | — | — |
| 2008-12-19 | $7.68 | $14.27 | 121,700 | — | — |
| 2008-12-18 | $7.49 | $13.92 | 40,700 | — | — |
| 2008-12-17 | $7.37 | $13.69 | 39,800 | — | — |
| 2008-12-16 | $7.38 | $13.71 | 76,800 | — | — |
| 2008-12-15 | $7.12 | $13.23 | 29,300 | — | — |
| 2008-12-12 | $7.20 | $13.38 | 42,800 | — | — |
| 2008-12-11 | $7.12 | $13.23 | 47,200 | — | — |
| 2008-12-10 | $7.77 | $14.44 | 71,500 | — | — |
| 2008-12-09 | $7.47 | $13.88 | 81,200 | — | — |
| 2008-12-08 | $7.45 | $13.84 | 60,700 | — | — |
| 2008-12-05 | $7.11 | $13.21 | 53,700 | — | — |
| 2008-12-04 | $6.92 | $12.86 | 46,300 | — | — |
| 2008-12-03 | $7.68 | $14.27 | 45,100 | — | — |
| 2008-12-02 | $6.96 | $12.93 | 60,600 | — | — |
| 2008-12-01 | $6.50 | $12.08 | 113,600 | — | — |
| 2008-11-28 | $7.00 | $13.01 | 29,600 | — | — |
| 2008-11-26 | $6.96 | $12.93 | 168,100 | — | — |
| 2008-11-25 | $5.58 | $10.37 | 85,900 | — | — |
| 2008-11-24 | $5.78 | $10.74 | 73,700 | — | — |
| 2008-11-21 | $5.80 | $10.78 | 144,700 | — | — |
| 2008-11-20 | $6.41 | $11.91 | 59,500 | — | — |
| 2008-11-19 | $6.86 | $12.75 | 56,900 | — | — |
| 2008-11-18 | $7.54 | $13.66 | 88,900 | — | — |
| 2008-11-17 | $7.64 | $13.84 | 58,900 | — | — |
| 2008-11-14 | $7.72 | $13.98 | 57,800 | — | — |
| 2008-11-13 | $8.48 | $15.36 | 53,900 | — | — |
| 2008-11-12 | $7.66 | $13.87 | 44,000 | — | — |
| 2008-11-11 | $8.17 | $14.80 | 42,000 | — | — |
| 2008-11-10 | $8.41 | $15.23 | 42,500 | — | — |
| 2008-11-07 | $8.97 | $16.25 | 27,600 | — | — |
| 2008-11-06 | $8.70 | $15.76 | 30,100 | — | — |
| 2008-11-05 | $8.87 | $16.07 | 77,200 | — | — |
| 2008-11-04 | $9.22 | $16.70 | 103,800 | — | — |
| 2008-11-03 | $8.40 | $15.21 | 43,900 | — | — |
| 2008-10-31 | $8.09 | $14.65 | 55,400 | — | — |
| 2008-10-30 | $7.79 | $14.11 | 44,200 | — | — |
| 2008-10-29 | $7.57 | $13.71 | 83,100 | — | — |
| 2008-10-28 | $7.92 | $14.34 | 153,400 | — | — |
| 2008-10-27 | $7.85 | $14.22 | 32,200 | — | — |
| 2008-10-24 | $7.93 | $14.36 | 84,900 | — | — |
| 2008-10-23 | $8.40 | $15.21 | 36,100 | — | — |
| 2008-10-22 | $8.51 | $15.41 | 24,800 | — | — |
| 2008-10-21 | $8.67 | $15.70 | 12,500 | — | — |
| 2008-10-20 | $8.95 | $16.21 | 29,800 | — | — |
| 2008-10-17 | $8.86 | $16.05 | 91,900 | — | — |
| 2008-10-16 | $8.79 | $15.92 | 62,600 | — | — |
| 2008-10-15 | $7.36 | $13.33 | 135,700 | — | — |
| 2008-10-14 | $8.26 | $14.96 | 56,400 | — | — |
| 2008-10-13 | $9.10 | $16.48 | 81,700 | — | — |
| 2008-10-10 | $7.72 | $13.98 | 152,300 | — | — |
| 2008-10-09 | $6.53 | $11.83 | 109,700 | — | — |
| 2008-10-08 | $8.13 | $14.73 | 57,900 | — | — |
| 2008-10-07 | $8.53 | $15.45 | 55,800 | — | — |
| 2008-10-06 | $9.46 | $17.13 | 90,200 | — | — |
| 2008-10-03 | $9.70 | $17.57 | 45,500 | — | — |
| 2008-10-02 | $9.63 | $17.44 | 64,700 | — | — |
| 2008-10-01 | $9.84 | $17.82 | 85,500 | — | — |
| 2008-09-30 | $10.47 | $18.96 | 86,300 | — | — |
| 2008-09-29 | $10.22 | $18.51 | 113,700 | — | — |
| 2008-09-26 | $10.60 | $19.20 | 24,900 | — | — |
| 2008-09-25 | $10.66 | $19.31 | 39,600 | — | — |
| 2008-09-24 | $10.30 | $18.66 | 19,200 | — | — |
| 2008-09-23 | $10.29 | $18.64 | 56,000 | — | — |
| 2008-09-22 | $10.47 | $18.96 | 88,600 | — | — |
| 2008-09-19 | $10.65 | $19.29 | 272,300 | — | — |
| 2008-09-18 | $10.24 | $18.55 | 168,200 | — | — |
| 2008-09-17 | $9.61 | $17.41 | 84,500 | — | — |
| 2008-09-16 | $10.00 | $18.11 | 55,500 | — | — |
| 2008-09-15 | $9.72 | $17.60 | 46,900 | — | — |
| 2008-09-12 | $10.07 | $18.24 | 29,400 | — | — |
| 2008-09-11 | $10.28 | $18.62 | 36,000 | — | — |
| 2008-09-10 | $10.30 | $18.66 | 53,700 | — | — |
| 2008-09-09 | $10.14 | $18.37 | 36,300 | — | — |
| 2008-09-08 | $10.16 | $18.40 | 50,600 | — | — |
| 2008-09-05 | $10.07 | $18.24 | 41,800 | — | — |
| 2008-09-04 | $10.17 | $18.42 | 35,100 | — | — |
| 2008-09-03 | $10.24 | $18.55 | 72,900 | — | — |
| 2008-09-02 | $10.27 | $18.60 | 65,900 | — | — |
| 2008-08-29 | $10.38 | $18.80 | 67,100 | — | — |
| 2008-08-28 | $10.35 | $18.75 | 132,500 | — | — |
| 2008-08-27 | $10.25 | $18.56 | 868,600 | — | — |
| 2008-08-26 | $9.80 | $17.75 | 21,500 | — | — |
| 2008-08-25 | $9.60 | $17.39 | 17,400 | — | — |
| 2008-08-22 | $9.68 | $17.53 | 22,800 | — | — |
| 2008-08-21 | $9.61 | $17.41 | 15,200 | — | — |
| 2008-08-20 | $9.78 | $17.71 | 27,900 | — | — |
| 2008-08-19 | $9.71 | $17.59 | 22,800 | — | — |
| 2008-08-18 | $9.76 | $17.68 | 32,100 | — | — |
| 2008-08-15 | $9.99 | $18.09 | 47,600 | — | — |
| 2008-08-14 | $10.05 | $18.20 | 29,300 | — | — |
| 2008-08-13 | $10.08 | $18.26 | 50,100 | — | — |
| 2008-08-12 | $10.24 | $18.20 | 31,600 | — | — |
| 2008-08-11 | $10.26 | $18.24 | 52,100 | — | — |
| 2008-08-08 | $10.22 | $18.17 | 36,900 | — | — |
| 2008-08-07 | $9.88 | $17.56 | 43,000 | — | — |
| 2008-08-06 | $10.15 | $18.04 | 91,900 | — | — |
| 2008-08-05 | $9.78 | $17.38 | 28,100 | — | — |
| 2008-08-04 | $9.77 | $17.37 | 33,900 | — | — |
| 2008-08-01 | $9.86 | $17.53 | 23,100 | — | — |
| 2008-07-31 | $9.88 | $17.56 | 26,200 | — | — |
| 2008-07-30 | $9.76 | $17.35 | 35,400 | — | — |
| 2008-07-29 | $9.78 | $17.38 | 51,000 | — | — |
| 2008-07-28 | $9.66 | $17.17 | 39,500 | — | — |
| 2008-07-25 | $9.52 | $16.92 | 55,500 | — | — |
| 2008-07-24 | $9.13 | $16.23 | 91,500 | — | — |
| 2008-07-23 | $9.29 | $16.51 | 45,000 | — | — |
| 2008-07-22 | $9.49 | $16.87 | 53,000 | — | — |
| 2008-07-21 | $9.16 | $16.28 | 20,300 | — | — |
| 2008-07-18 | $8.96 | $15.93 | 64,400 | — | — |
| 2008-07-17 | $9.31 | $16.55 | 45,000 | — | — |
| 2008-07-16 | $9.44 | $16.78 | 51,000 | — | — |
| 2008-07-15 | $8.99 | $15.98 | 121,800 | — | — |
| 2008-07-14 | $9.60 | $17.06 | 55,300 | — | — |
| 2008-07-11 | $9.57 | $17.01 | 28,100 | — | — |
| 2008-07-10 | $9.54 | $16.96 | 33,100 | — | — |
| 2008-07-09 | $9.60 | $17.06 | 18,900 | — | — |
| 2008-07-08 | $9.74 | $17.31 | 47,700 | — | — |
| 2008-07-07 | $9.22 | $16.39 | 54,400 | — | — |
| 2008-07-03 | $9.61 | $17.08 | 22,600 | — | — |
| 2008-07-02 | $9.16 | $16.28 | 42,500 | — | — |
| 2008-07-01 | $9.31 | $16.55 | 78,200 | — | — |
| 2008-06-30 | $9.42 | $16.74 | 44,500 | — | — |
| 2008-06-27 | $9.59 | $17.05 | 1,628,000 | — | — |
| 2008-06-26 | $9.55 | $16.98 | 30,700 | — | — |
| 2008-06-25 | $9.71 | $17.26 | 25,000 | — | — |
| 2008-06-24 | $9.84 | $17.49 | 35,300 | — | — |
| 2008-06-23 | $9.77 | $17.37 | 18,900 | — | — |
| 2008-06-20 | $9.99 | $17.76 | 34,100 | — | — |
| 2008-06-19 | $9.89 | $17.58 | 36,000 | — | — |
| 2008-06-18 | $9.68 | $17.21 | 37,900 | — | — |
| 2008-06-17 | $9.90 | $17.60 | 34,900 | — | — |
| 2008-06-16 | $9.75 | $17.33 | 41,600 | — | — |
| 2008-06-13 | $9.24 | $16.42 | 40,700 | — | — |
| 2008-06-12 | $9.22 | $16.39 | 64,900 | — | — |
| 2008-06-11 | $9.37 | $16.66 | 49,200 | — | — |
| 2008-06-10 | $9.35 | $16.62 | 24,600 | — | — |
| 2008-06-09 | $9.36 | $16.64 | 34,400 | — | — |
| 2008-06-06 | $9.51 | $16.90 | 21,900 | — | — |
| 2008-06-05 | $9.63 | $17.12 | 42,700 | — | — |
| 2008-06-04 | $9.73 | $17.30 | 59,300 | — | — |
| 2008-06-03 | $9.76 | $17.35 | 39,600 | — | — |
| 2008-06-02 | $9.64 | $17.14 | 20,600 | — | — |
| 2008-05-30 | $9.65 | $17.15 | 63,900 | — | — |
| 2008-05-29 | $9.05 | $16.09 | 43,100 | — | — |
| 2008-05-28 | $9.39 | $16.69 | 30,200 | — | — |
| 2008-05-27 | $9.38 | $16.67 | 50,000 | — | — |
| 2008-05-23 | $9.70 | $17.24 | 20,700 | — | — |
| 2008-05-22 | $9.66 | $17.17 | 46,500 | — | — |
| 2008-05-21 | $9.52 | $16.92 | 39,000 | — | — |
| 2008-05-20 | $9.92 | $17.63 | 32,000 | — | — |
| 2008-05-19 | $9.96 | $17.70 | 14,100 | — | — |
| 2008-05-16 | $10.00 | $17.78 | 35,100 | — | — |
| 2008-05-15 | $9.94 | $17.67 | 41,600 | — | — |
| 2008-05-14 | $9.96 | $17.70 | 41,700 | — | — |
| 2008-05-13 | $10.01 | $17.46 | 27,600 | — | — |
| 2008-05-12 | $10.04 | $17.51 | 14,300 | — | — |
| 2008-05-09 | $9.83 | $17.14 | 47,500 | — | — |
| 2008-05-08 | $10.02 | $17.47 | 27,300 | — | — |
| 2008-05-07 | $9.92 | $17.30 | 71,500 | — | — |
| 2008-05-06 | $9.64 | $16.81 | 16,100 | — | — |
| 2008-05-05 | $9.54 | $16.64 | 21,300 | — | — |
| 2008-05-02 | $9.56 | $16.67 | 46,700 | — | — |
| 2008-05-01 | $9.05 | $15.78 | 30,900 | — | — |
| 2008-04-30 | $8.51 | $14.84 | 40,200 | — | — |
| 2008-04-29 | $8.63 | $15.05 | 51,700 | — | — |
| 2008-04-28 | $8.38 | $14.61 | 7,400 | — | — |
| 2008-04-25 | $8.41 | $14.67 | 31,200 | — | — |
| 2008-04-24 | $8.47 | $14.77 | 10,600 | — | — |
| 2008-04-23 | $8.44 | $14.72 | 15,000 | — | — |
| 2008-04-22 | $8.31 | $14.49 | 41,500 | — | — |
| 2008-04-21 | $8.48 | $14.79 | 48,100 | — | — |
| 2008-04-18 | $8.44 | $14.72 | 27,800 | — | — |
| 2008-04-17 | $8.50 | $14.82 | 39,200 | — | — |
| 2008-04-16 | $8.53 | $14.88 | 24,000 | — | — |
| 2008-04-15 | $8.51 | $14.84 | 57,200 | — | — |
| 2008-04-14 | $8.42 | $14.68 | 16,400 | — | — |
| 2008-04-11 | $8.53 | $14.88 | 11,800 | — | — |
| 2008-04-10 | $8.65 | $15.08 | 93,000 | — | — |
| 2008-04-09 | $8.86 | $15.45 | 22,400 | — | — |
| 2008-04-08 | $8.92 | $15.56 | 73,600 | — | — |
| 2008-04-07 | $9.23 | $16.10 | 11,500 | — | — |
| 2008-04-04 | $9.07 | $15.82 | 15,400 | — | — |
| 2008-04-03 | $9.22 | $16.08 | 35,300 | — | — |
| 2008-04-02 | $8.68 | $15.14 | 56,100 | — | — |
| 2008-04-01 | $8.97 | $15.64 | 66,500 | — | — |
| 2008-03-31 | $9.04 | $15.76 | 46,600 | — | — |
| 2008-03-28 | $9.05 | $15.78 | 41,700 | — | — |
| 2008-03-27 | $9.44 | $16.46 | 11,100 | — | — |
| 2008-03-26 | $9.61 | $16.76 | 26,400 | — | — |
| 2008-03-25 | $9.83 | $17.14 | 11,000 | — | — |
| 2008-03-24 | $9.75 | $17.00 | 27,500 | — | — |
| 2008-03-20 | $9.75 | $17.00 | 18,400 | — | — |
| 2008-03-19 | $9.65 | $16.83 | 26,900 | — | — |
| 2008-03-18 | $9.88 | $17.23 | 51,000 | — | — |
| 2008-03-17 | $9.66 | $16.85 | 46,700 | — | — |
| 2008-03-14 | $9.68 | $16.88 | 19,500 | — | — |
| 2008-03-13 | $9.86 | $17.19 | 11,800 | — | — |
| 2008-03-12 | $9.88 | $17.23 | 21,700 | — | — |
| 2008-03-11 | $9.89 | $16.92 | 30,300 | — | — |
| 2008-03-10 | $9.58 | $16.39 | 56,200 | — | — |
| 2008-03-07 | $9.36 | $16.01 | 16,500 | — | — |
| 2008-03-06 | $9.06 | $15.50 | 17,000 | — | — |
| 2008-03-05 | $9.45 | $16.16 | 17,700 | — | — |
| 2008-03-04 | $9.25 | $15.82 | 27,000 | — | — |
| 2008-03-03 | $9.58 | $16.39 | 15,900 | — | — |
| 2008-02-29 | $9.91 | $16.95 | 32,400 | — | — |
| 2008-02-28 | $9.64 | $16.49 | 21,800 | — | — |
| 2008-02-27 | $9.60 | $16.42 | 11,400 | — | — |
| 2008-02-26 | $9.60 | $16.42 | 12,700 | — | — |
| 2008-02-25 | $9.60 | $16.42 | 35,700 | — | — |
| 2008-02-22 | $9.88 | $16.90 | 6,400 | — | — |
| 2008-02-21 | $9.85 | $16.85 | 4,200 | — | — |
| 2008-02-20 | $9.87 | $16.88 | 12,200 | — | — |
| 2008-02-19 | $9.95 | $17.02 | 15,400 | — | — |
| 2008-02-15 | $9.98 | $17.07 | 8,500 | — | — |
| 2008-02-14 | $9.88 | $16.90 | 17,700 | — | — |
| 2008-02-13 | $9.92 | $16.97 | 7,000 | — | — |
| 2008-02-12 | $9.88 | $16.90 | 11,300 | — | — |
| 2008-02-11 | $9.82 | $16.80 | 12,400 | — | — |
| 2008-02-08 | $9.75 | $16.68 | 15,100 | — | — |
| 2008-02-07 | $9.82 | $16.80 | 42,000 | — | — |
| 2008-02-06 | $9.81 | $16.78 | 21,300 | — | — |
| 2008-02-05 | $9.97 | $17.05 | 29,300 | — | — |
| 2008-02-04 | $9.94 | $17.00 | 39,600 | — | — |
| 2008-02-01 | $9.88 | $16.90 | 32,400 | — | — |
| 2008-01-31 | $9.96 | $17.04 | 30,500 | — | — |
| 2008-01-30 | $9.93 | $16.98 | 27,500 | — | — |
| 2008-01-29 | $10.10 | $17.27 | 16,800 | — | — |
| 2008-01-28 | $10.33 | $17.67 | 12,100 | — | — |
| 2008-01-25 | $9.98 | $17.07 | 38,500 | — | — |
| 2008-01-24 | $10.18 | $17.41 | 91,600 | — | — |
| 2008-01-23 | $10.05 | $17.19 | 49,200 | — | — |
| 2008-01-22 | $9.76 | $16.69 | 57,000 | — | — |
| 2008-01-18 | $9.98 | $17.07 | 136,500 | — | — |
| 2008-01-17 | $10.00 | $17.10 | 41,400 | — | — |
| 2008-01-16 | $9.99 | $17.09 | 62,400 | — | — |
| 2008-01-15 | $9.98 | $17.07 | 25,300 | — | — |
| 2008-01-14 | $10.01 | $17.12 | 28,900 | — | — |
| 2008-01-11 | $9.97 | $17.05 | 19,100 | — | — |
| 2008-01-10 | $10.01 | $17.12 | 13,600 | — | — |
| 2008-01-09 | $9.88 | $16.90 | 50,100 | — | — |
| 2008-01-08 | $10.06 | $17.21 | 34,400 | — | — |
| 2008-01-07 | $9.99 | $17.09 | 29,600 | — | — |
| 2008-01-04 | $9.95 | $17.02 | 15,700 | — | — |
| 2008-01-03 | $10.19 | $17.43 | 80,400 | — | — |
| 2008-01-02 | $10.16 | $17.38 | 22,800 | — | — |