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
- 2004-11-05 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 | $8.16 | $8.16 | 155,800 | — | — |
| 2008-12-30 | $8.00 | $8.00 | 62,600 | — | — |
| 2008-12-29 | $7.57 | $7.57 | 31,700 | — | — |
| 2008-12-26 | $8.00 | $8.00 | 14,300 | — | — |
| 2008-12-24 | $7.95 | $7.95 | 25,700 | — | — |
| 2008-12-23 | $7.87 | $7.87 | 85,700 | — | — |
| 2008-12-22 | $7.50 | $7.50 | 97,500 | — | — |
| 2008-12-19 | $7.42 | $7.42 | 196,100 | — | — |
| 2008-12-18 | $7.55 | $7.55 | 60,700 | — | — |
| 2008-12-17 | $7.63 | $7.63 | 121,300 | — | — |
| 2008-12-16 | $7.01 | $7.01 | 139,400 | — | — |
| 2008-12-15 | $6.55 | $6.55 | 104,400 | — | — |
| 2008-12-12 | $7.04 | $7.04 | 84,500 | — | — |
| 2008-12-11 | $6.90 | $6.90 | 112,700 | — | — |
| 2008-12-10 | $7.25 | $7.25 | 75,500 | — | — |
| 2008-12-09 | $7.01 | $7.01 | 105,300 | — | — |
| 2008-12-08 | $7.04 | $7.04 | 156,000 | — | — |
| 2008-12-05 | $6.41 | $6.41 | 91,600 | — | — |
| 2008-12-04 | $5.60 | $5.60 | 105,600 | — | — |
| 2008-12-03 | $5.99 | $5.99 | 118,100 | — | — |
| 2008-12-02 | $5.80 | $5.80 | 80,200 | — | — |
| 2008-12-01 | $5.09 | $5.09 | 112,500 | — | — |
| 2008-11-28 | $6.40 | $6.40 | 32,400 | — | — |
| 2008-11-26 | $6.19 | $6.19 | 134,500 | — | — |
| 2008-11-25 | $6.00 | $6.00 | 80,700 | — | — |
| 2008-11-24 | $5.75 | $5.75 | 134,300 | — | — |
| 2008-11-21 | $5.44 | $5.44 | 126,400 | — | — |
| 2008-11-20 | $4.50 | $4.50 | 84,600 | — | — |
| 2008-11-19 | $4.77 | $4.77 | 81,400 | — | — |
| 2008-11-18 | $5.85 | $5.85 | 76,300 | — | — |
| 2008-11-17 | $5.46 | $5.46 | 65,100 | — | — |
| 2008-11-14 | $5.38 | $5.38 | 122,300 | — | — |
| 2008-11-13 | $6.33 | $6.33 | 121,500 | — | — |
| 2008-11-12 | $5.27 | $5.27 | 111,000 | — | — |
| 2008-11-11 | $5.71 | $5.71 | 151,100 | — | — |
| 2008-11-10 | $5.94 | $5.94 | 128,100 | — | — |
| 2008-11-07 | $5.54 | $5.54 | 76,800 | — | — |
| 2008-11-06 | $4.96 | $4.96 | 74,700 | — | — |
| 2008-11-05 | $4.88 | $4.88 | 132,000 | — | — |
| 2008-11-04 | $5.31 | $5.31 | 362,200 | — | — |
| 2008-11-03 | $5.46 | $5.46 | 168,800 | — | — |
| 2008-10-31 | $5.72 | $5.72 | 255,700 | — | — |
| 2008-10-30 | $5.63 | $5.63 | 147,300 | — | — |
| 2008-10-29 | $5.51 | $5.51 | 271,500 | — | — |
| 2008-10-28 | $5.45 | $5.45 | 172,900 | — | — |
| 2008-10-27 | $4.76 | $4.76 | 90,400 | — | — |
| 2008-10-24 | $5.04 | $5.04 | 182,500 | — | — |
| 2008-10-23 | $5.15 | $5.15 | 236,100 | — | — |
| 2008-10-22 | $5.02 | $5.02 | 235,200 | — | — |
| 2008-10-21 | $4.67 | $4.67 | 265,800 | — | — |
| 2008-10-20 | $4.36 | $4.36 | 348,800 | — | — |
| 2008-10-17 | $4.31 | $4.31 | 281,900 | — | — |
| 2008-10-16 | $5.47 | $5.47 | 318,100 | — | — |
| 2008-10-15 | $4.79 | $4.79 | 114,900 | — | — |
| 2008-10-14 | $6.00 | $6.00 | 71,500 | — | — |
| 2008-10-13 | $7.25 | $7.25 | 96,800 | — | — |
| 2008-10-10 | $6.90 | $6.90 | 177,500 | — | — |
| 2008-10-09 | $5.19 | $5.19 | 173,300 | — | — |
| 2008-10-08 | $5.81 | $5.81 | 72,700 | — | — |
| 2008-10-07 | $5.81 | $5.81 | 53,200 | — | — |
| 2008-10-06 | $7.22 | $7.22 | 77,500 | — | — |
| 2008-10-03 | $7.12 | $7.12 | 66,500 | — | — |
| 2008-10-02 | $7.12 | $7.12 | 23,800 | — | — |
| 2008-10-01 | $7.22 | $7.22 | 31,300 | — | — |
| 2008-09-30 | $8.07 | $8.07 | 138,300 | — | — |
| 2008-09-29 | $6.97 | $6.97 | 148,600 | — | — |
| 2008-09-26 | $7.91 | $7.91 | 43,100 | — | — |
| 2008-09-25 | $7.60 | $7.60 | 81,700 | — | — |
| 2008-09-24 | $7.81 | $7.81 | 71,700 | — | — |
| 2008-09-23 | $8.73 | $8.73 | 36,900 | — | — |
| 2008-09-22 | $8.58 | $8.58 | 102,900 | — | — |
| 2008-09-19 | $8.81 | $8.81 | 473,500 | — | — |
| 2008-09-18 | $6.71 | $6.71 | 602,700 | — | — |
| 2008-09-17 | $6.19 | $6.19 | 209,500 | — | — |
| 2008-09-16 | $7.36 | $7.36 | 224,500 | — | — |
| 2008-09-15 | $7.99 | $7.99 | 108,600 | — | — |
| 2008-09-12 | $9.53 | $9.53 | 81,400 | — | — |
| 2008-09-11 | $9.29 | $9.29 | 124,600 | — | — |
| 2008-09-10 | $9.38 | $9.38 | 128,600 | — | — |
| 2008-09-09 | $9.60 | $9.60 | 148,400 | — | — |
| 2008-09-08 | $10.15 | $10.15 | 114,100 | — | — |
| 2008-09-05 | $9.88 | $9.88 | 87,200 | — | — |
| 2008-09-04 | $10.01 | $10.01 | 81,400 | — | — |
| 2008-09-03 | $10.78 | $10.78 | 115,300 | — | — |
| 2008-09-02 | $10.07 | $10.07 | 132,200 | — | — |
| 2008-08-29 | $10.05 | $10.05 | 99,100 | — | — |
| 2008-08-28 | $10.37 | $10.37 | 131,500 | — | — |
| 2008-08-27 | $10.00 | $10.00 | 201,100 | — | — |
| 2008-08-26 | $9.90 | $9.90 | 219,600 | — | — |
| 2008-08-25 | $9.72 | $9.72 | 70,400 | — | — |
| 2008-08-22 | $9.75 | $9.75 | 92,000 | — | — |
| 2008-08-21 | $9.51 | $9.51 | 99,800 | — | — |
| 2008-08-20 | $9.49 | $9.49 | 49,300 | — | — |
| 2008-08-19 | $9.36 | $9.36 | 80,100 | — | — |
| 2008-08-18 | $9.41 | $9.41 | 62,400 | — | — |
| 2008-08-15 | $9.69 | $9.69 | 151,300 | — | — |
| 2008-08-14 | $9.77 | $9.77 | 92,900 | — | — |
| 2008-08-13 | $9.67 | $9.67 | 137,300 | — | — |
| 2008-08-12 | $9.64 | $9.64 | 86,100 | — | — |
| 2008-08-11 | $9.75 | $9.75 | 315,100 | — | — |
| 2008-08-08 | $9.79 | $9.79 | 125,400 | — | — |
| 2008-08-07 | $9.51 | $9.51 | 83,100 | — | — |
| 2008-08-06 | $9.80 | $9.80 | 146,200 | — | — |
| 2008-08-05 | $9.80 | $9.80 | 205,800 | — | — |
| 2008-08-04 | $9.31 | $9.31 | 146,600 | — | — |
| 2008-08-01 | $9.72 | $9.72 | 102,900 | — | — |
| 2008-07-31 | $9.68 | $9.68 | 109,700 | — | — |
| 2008-07-30 | $9.91 | $9.91 | 293,900 | — | — |
| 2008-07-29 | $9.58 | $9.58 | 91,100 | — | — |
| 2008-07-28 | $8.55 | $8.55 | 122,900 | — | — |
| 2008-07-25 | $9.22 | $9.22 | 102,600 | — | — |
| 2008-07-24 | $9.04 | $9.04 | 117,000 | — | — |
| 2008-07-23 | $9.25 | $9.25 | 104,300 | — | — |
| 2008-07-22 | $8.84 | $8.84 | 189,900 | — | — |
| 2008-07-21 | $7.77 | $7.77 | 118,300 | — | — |
| 2008-07-18 | $7.83 | $7.83 | 99,600 | — | — |
| 2008-07-17 | $7.79 | $7.79 | 154,800 | — | — |
| 2008-07-16 | $7.38 | $7.38 | 345,500 | — | — |
| 2008-07-15 | $6.84 | $6.84 | 433,000 | — | — |
| 2008-07-14 | $6.40 | $6.40 | 140,100 | — | — |
| 2008-07-11 | $6.47 | $6.47 | 209,600 | — | — |
| 2008-07-10 | $6.53 | $6.53 | 360,900 | — | — |
| 2008-07-09 | $6.64 | $6.64 | 193,500 | — | — |
| 2008-07-08 | $6.91 | $6.91 | 249,200 | — | — |
| 2008-07-07 | $6.70 | $6.70 | 215,100 | — | — |
| 2008-07-03 | $6.76 | $6.76 | 186,200 | — | — |
| 2008-07-02 | $6.78 | $6.78 | 295,300 | — | — |
| 2008-07-01 | $7.34 | $7.34 | 472,300 | — | — |
| 2008-06-30 | $7.56 | $7.56 | 527,300 | — | — |
| 2008-06-27 | $7.82 | $7.82 | 902,500 | — | — |
| 2008-06-26 | $7.73 | $7.73 | 285,000 | — | — |
| 2008-06-25 | $7.80 | $7.80 | 264,900 | — | — |
| 2008-06-24 | $8.01 | $8.01 | 183,300 | — | — |
| 2008-06-23 | $8.10 | $8.10 | 84,000 | — | — |
| 2008-06-20 | $8.10 | $8.10 | 265,600 | — | — |
| 2008-06-19 | $8.13 | $8.13 | 149,500 | — | — |
| 2008-06-18 | $8.05 | $8.05 | 126,300 | — | — |
| 2008-06-17 | $8.00 | $8.00 | 122,900 | — | — |
| 2008-06-16 | $8.21 | $8.21 | 74,000 | — | — |
| 2008-06-13 | $8.23 | $8.23 | 97,800 | — | — |
| 2008-06-12 | $8.06 | $8.06 | 174,200 | — | — |
| 2008-06-11 | $8.10 | $8.10 | 200,400 | — | — |
| 2008-06-10 | $8.16 | $8.16 | 163,700 | — | — |
| 2008-06-09 | $8.02 | $8.02 | 102,100 | — | — |
| 2008-06-06 | $8.03 | $8.03 | 129,500 | — | — |
| 2008-06-05 | $8.06 | $8.06 | 823,600 | — | — |
| 2008-06-04 | $7.79 | $7.79 | 146,600 | — | — |
| 2008-06-03 | $7.64 | $7.64 | 126,100 | — | — |
| 2008-06-02 | $7.49 | $7.49 | 80,000 | — | — |
| 2008-05-30 | $7.82 | $7.82 | 183,400 | — | — |
| 2008-05-29 | $7.74 | $7.74 | 140,800 | — | — |
| 2008-05-28 | $7.52 | $7.52 | 38,100 | — | — |
| 2008-05-27 | $7.74 | $7.74 | 52,200 | — | — |
| 2008-05-23 | $7.59 | $7.59 | 102,200 | — | — |
| 2008-05-22 | $7.52 | $7.52 | 67,400 | — | — |
| 2008-05-21 | $7.47 | $7.47 | 101,400 | — | — |
| 2008-05-20 | $7.91 | $7.91 | 143,800 | — | — |
| 2008-05-19 | $7.61 | $7.61 | 158,100 | — | — |
| 2008-05-16 | $7.87 | $7.87 | 189,500 | — | — |
| 2008-05-15 | $7.94 | $7.94 | 112,800 | — | — |
| 2008-05-14 | $8.10 | $8.10 | 52,200 | — | — |
| 2008-05-13 | $8.02 | $8.02 | 73,100 | — | — |
| 2008-05-12 | $8.09 | $8.09 | 180,100 | — | — |
| 2008-05-09 | $7.92 | $7.92 | 115,300 | — | — |
| 2008-05-08 | $8.22 | $8.22 | 85,800 | — | — |
| 2008-05-07 | $8.09 | $8.09 | 88,200 | — | — |
| 2008-05-06 | $9.00 | $9.00 | 75,800 | — | — |
| 2008-05-05 | $8.94 | $8.94 | 73,200 | — | — |
| 2008-05-02 | $9.12 | $9.12 | 99,800 | — | — |
| 2008-05-01 | $9.21 | $9.21 | 88,500 | — | — |
| 2008-04-30 | $8.79 | $8.79 | 76,300 | — | — |
| 2008-04-29 | $8.57 | $8.57 | 124,700 | — | — |
| 2008-04-28 | $8.71 | $8.71 | 125,100 | — | — |
| 2008-04-25 | $8.72 | $8.72 | 63,700 | — | — |
| 2008-04-24 | $8.07 | $8.07 | 84,800 | — | — |
| 2008-04-23 | $8.14 | $8.14 | 66,200 | — | — |
| 2008-04-22 | $7.98 | $7.98 | 90,200 | — | — |
| 2008-04-21 | $8.91 | $8.91 | 40,300 | — | — |
| 2008-04-18 | $9.27 | $9.27 | 83,500 | — | — |
| 2008-04-17 | $8.94 | $8.94 | 49,900 | — | — |
| 2008-04-16 | $9.08 | $9.08 | 168,100 | — | — |
| 2008-04-15 | $8.62 | $8.62 | 96,800 | — | — |
| 2008-04-14 | $8.52 | $8.52 | 127,600 | — | — |
| 2008-04-11 | $8.41 | $8.41 | 180,100 | — | — |
| 2008-04-10 | $8.95 | $8.95 | 93,600 | — | — |
| 2008-04-09 | $9.31 | $9.31 | 58,000 | — | — |
| 2008-04-08 | $10.03 | $10.03 | 48,300 | — | — |
| 2008-04-07 | $10.26 | $10.26 | 41,500 | — | — |
| 2008-04-04 | $10.35 | $10.35 | 80,300 | — | — |
| 2008-04-03 | $10.01 | $10.01 | 93,700 | — | — |
| 2008-04-02 | $10.21 | $10.21 | 80,200 | — | — |
| 2008-04-01 | $10.15 | $10.15 | 269,300 | — | — |
| 2008-03-31 | $9.94 | $9.94 | 77,500 | — | — |
| 2008-03-28 | $10.29 | $10.29 | 79,000 | — | — |
| 2008-03-27 | $10.81 | $10.81 | 55,700 | — | — |
| 2008-03-26 | $11.42 | $11.42 | 67,800 | — | — |
| 2008-03-25 | $11.43 | $11.43 | 60,500 | — | — |
| 2008-03-24 | $11.58 | $11.58 | 98,500 | — | — |
| 2008-03-20 | $11.00 | $11.00 | 462,800 | — | — |
| 2008-03-19 | $10.10 | $10.10 | 106,200 | — | — |
| 2008-03-18 | $10.15 | $10.15 | 148,800 | — | — |
| 2008-03-17 | $9.71 | $9.71 | 190,000 | — | — |
| 2008-03-14 | $9.62 | $9.62 | 199,700 | — | — |
| 2008-03-13 | $10.18 | $10.18 | 112,100 | — | — |
| 2008-03-12 | $9.81 | $9.81 | 143,500 | — | — |
| 2008-03-11 | $10.38 | $10.38 | 181,000 | — | — |
| 2008-03-10 | $9.56 | $9.56 | 197,300 | — | — |
| 2008-03-07 | $9.43 | $9.43 | 241,600 | — | — |
| 2008-03-06 | $8.83 | $8.83 | 95,900 | — | — |
| 2008-03-05 | $9.57 | $9.57 | 124,400 | — | — |
| 2008-03-04 | $9.61 | $9.61 | 104,900 | — | — |
| 2008-03-03 | $9.50 | $9.50 | 199,600 | — | — |
| 2008-02-29 | $9.37 | $9.37 | 155,900 | — | — |
| 2008-02-28 | $9.90 | $9.90 | 212,800 | — | — |
| 2008-02-27 | $10.00 | $10.00 | 113,000 | — | — |
| 2008-02-26 | $10.07 | $10.07 | 239,600 | — | — |
| 2008-02-25 | $9.57 | $9.57 | 50,600 | — | — |
| 2008-02-22 | $9.37 | $9.37 | 89,800 | — | — |
| 2008-02-21 | $9.42 | $9.42 | 87,800 | — | — |
| 2008-02-20 | $9.62 | $9.62 | 109,400 | — | — |
| 2008-02-19 | $9.83 | $9.83 | 70,100 | — | — |
| 2008-02-15 | $9.85 | $9.85 | 75,600 | — | — |
| 2008-02-14 | $10.06 | $10.06 | 160,100 | — | — |
| 2008-02-13 | $10.59 | $10.59 | 132,700 | — | — |
| 2008-02-12 | $9.75 | $9.75 | 215,400 | — | — |
| 2008-02-11 | $9.60 | $9.60 | 253,000 | — | — |
| 2008-02-08 | $9.55 | $9.55 | 195,200 | — | — |
| 2008-02-07 | $9.56 | $9.56 | 261,700 | — | — |
| 2008-02-06 | $9.48 | $9.48 | 831,600 | — | — |
| 2008-02-05 | $9.01 | $9.01 | 167,300 | — | — |
| 2008-02-04 | $9.48 | $9.48 | 308,300 | — | — |
| 2008-02-01 | $9.53 | $9.53 | 113,900 | — | — |
| 2008-01-31 | $9.45 | $9.45 | 153,400 | — | — |
| 2008-01-30 | $9.33 | $9.33 | 137,800 | — | — |
| 2008-01-29 | $9.52 | $9.52 | 160,600 | — | — |
| 2008-01-28 | $9.65 | $9.65 | 127,200 | — | — |
| 2008-01-25 | $9.66 | $9.66 | 131,900 | — | — |
| 2008-01-24 | $9.72 | $9.72 | 171,000 | — | — |
| 2008-01-23 | $9.79 | $9.79 | 479,700 | — | — |
| 2008-01-22 | $10.19 | $10.19 | 165,400 | — | — |
| 2008-01-18 | $10.34 | $10.34 | 252,300 | — | — |
| 2008-01-17 | $10.11 | $10.11 | 140,100 | — | — |
| 2008-01-16 | $10.53 | $10.53 | 195,400 | — | — |
| 2008-01-15 | $10.93 | $10.93 | 188,400 | — | — |
| 2008-01-14 | $10.53 | $10.53 | 179,500 | — | — |
| 2008-01-11 | $10.45 | $10.45 | 191,600 | — | — |
| 2008-01-10 | $10.62 | $10.62 | 355,200 | — | — |
| 2008-01-09 | $10.43 | $10.43 | 667,000 | — | — |
| 2008-01-08 | $10.63 | $10.63 | 278,500 | — | — |
| 2008-01-07 | $12.08 | $12.08 | 200,200 | — | — |
| 2008-01-04 | $11.77 | $11.77 | 341,400 | — | — |
| 2008-01-03 | $12.00 | $12.00 | 443,100 | — | — |
| 2008-01-02 | $12.28 | $12.28 | 366,600 | — | — |