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
- 1997-06-13 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 | $8.78 | $9.20 | 964,000 | — | — |
| 2008-12-30 | $8.73 | $9.14 | 763,200 | — | — |
| 2008-12-29 | $8.59 | $9.00 | 552,400 | — | — |
| 2008-12-26 | $8.63 | $9.05 | 333,600 | — | — |
| 2008-12-24 | $8.58 | $8.99 | 357,600 | — | — |
| 2008-12-23 | $8.59 | $9.00 | 1,264,000 | — | — |
| 2008-12-22 | $8.67 | $9.09 | 1,077,200 | — | — |
| 2008-12-19 | $8.76 | $9.17 | 1,440,800 | — | — |
| 2008-12-18 | $8.59 | $9.00 | 1,258,000 | — | — |
| 2008-12-17 | $8.56 | $8.96 | 739,600 | — | — |
| 2008-12-16 | $8.53 | $8.93 | 1,219,600 | — | — |
| 2008-12-15 | $8.47 | $8.87 | 1,183,200 | — | — |
| 2008-12-12 | $8.31 | $8.71 | 1,166,800 | — | — |
| 2008-12-11 | $8.49 | $8.89 | 950,400 | — | — |
| 2008-12-10 | $8.59 | $9.00 | 1,236,000 | — | — |
| 2008-12-09 | $8.27 | $8.67 | 977,600 | — | — |
| 2008-12-08 | $8.54 | $8.95 | 1,193,200 | — | — |
| 2008-12-05 | $8.29 | $8.68 | 1,510,400 | — | — |
| 2008-12-04 | $7.96 | $8.34 | 2,666,800 | — | — |
| 2008-12-03 | $7.92 | $8.30 | 1,337,600 | — | — |
| 2008-12-02 | $7.74 | $8.11 | 1,139,200 | — | — |
| 2008-12-01 | $7.47 | $7.83 | 959,600 | — | — |
| 2008-11-28 | $7.85 | $8.23 | 569,600 | — | — |
| 2008-11-26 | $7.79 | $8.16 | 1,289,600 | — | — |
| 2008-11-25 | $7.60 | $7.96 | 700,800 | — | — |
| 2008-11-24 | $7.46 | $7.81 | 954,000 | — | — |
| 2008-11-21 | $7.38 | $7.74 | 1,436,800 | — | — |
| 2008-11-20 | $6.83 | $7.16 | 1,006,000 | — | — |
| 2008-11-19 | $6.97 | $7.30 | 730,800 | — | — |
| 2008-11-18 | $7.44 | $7.79 | 767,600 | — | — |
| 2008-11-17 | $7.36 | $7.71 | 1,042,800 | — | — |
| 2008-11-14 | $7.13 | $7.47 | 1,406,400 | — | — |
| 2008-11-13 | $7.76 | $8.13 | 2,709,600 | — | — |
| 2008-11-12 | $6.59 | $6.91 | 744,000 | — | — |
| 2008-11-11 | $7.05 | $7.36 | 671,200 | — | — |
| 2008-11-10 | $7.31 | $7.64 | 346,800 | — | — |
| 2008-11-07 | $7.41 | $7.74 | 663,600 | — | — |
| 2008-11-06 | $7.41 | $7.73 | 620,000 | — | — |
| 2008-11-05 | $7.57 | $7.90 | 790,800 | — | — |
| 2008-11-04 | $8.01 | $8.36 | 632,800 | — | — |
| 2008-11-03 | $8.05 | $8.41 | 767,200 | — | — |
| 2008-10-31 | $7.99 | $8.34 | 967,200 | — | — |
| 2008-10-30 | $7.61 | $7.95 | 1,086,000 | — | — |
| 2008-10-29 | $7.20 | $7.52 | 2,303,600 | — | — |
| 2008-10-28 | $7.29 | $7.61 | 2,019,200 | — | — |
| 2008-10-27 | $7.09 | $7.40 | 1,378,400 | — | — |
| 2008-10-24 | $7.44 | $7.76 | 1,022,400 | — | — |
| 2008-10-23 | $7.70 | $8.04 | 1,081,600 | — | — |
| 2008-10-22 | $7.61 | $7.95 | 648,800 | — | — |
| 2008-10-21 | $7.84 | $8.19 | 669,200 | — | — |
| 2008-10-20 | $8.01 | $8.37 | 779,600 | — | — |
| 2008-10-17 | $7.80 | $8.14 | 1,170,800 | — | — |
| 2008-10-16 | $7.88 | $8.23 | 782,800 | — | — |
| 2008-10-15 | $7.53 | $7.86 | 726,400 | — | — |
| 2008-10-14 | $7.94 | $8.29 | 1,157,200 | — | — |
| 2008-10-13 | $8.17 | $8.53 | 490,000 | — | — |
| 2008-10-10 | $8.21 | $8.57 | 1,517,200 | — | — |
| 2008-10-09 | $7.68 | $8.02 | 1,313,600 | — | — |
| 2008-10-08 | $7.98 | $8.33 | 1,720,400 | — | — |
| 2008-10-07 | $8.13 | $8.49 | 892,800 | — | — |
| 2008-10-06 | $8.49 | $8.86 | 923,600 | — | — |
| 2008-10-03 | $8.78 | $9.16 | 619,600 | — | — |
| 2008-10-02 | $8.91 | $9.30 | 549,600 | — | — |
| 2008-10-01 | $9.18 | $9.58 | 470,400 | — | — |
| 2008-09-30 | $9.21 | $9.62 | 693,200 | — | — |
| 2008-09-29 | $8.96 | $9.36 | 962,400 | — | — |
| 2008-09-26 | $9.45 | $9.87 | 712,000 | — | — |
| 2008-09-25 | $9.49 | $9.91 | 486,000 | — | — |
| 2008-09-24 | $9.35 | $9.76 | 973,600 | — | — |
| 2008-09-23 | $9.57 | $9.99 | 1,656,800 | — | — |
| 2008-09-22 | $9.01 | $9.41 | 423,200 | — | — |
| 2008-09-19 | $9.38 | $9.79 | 2,148,000 | — | — |
| 2008-09-18 | $9.39 | $9.80 | 1,500,800 | — | — |
| 2008-09-17 | $9.03 | $9.43 | 1,150,800 | — | — |
| 2008-09-16 | $9.19 | $9.59 | 716,400 | — | — |
| 2008-09-15 | $9.01 | $9.40 | 767,600 | — | — |
| 2008-09-12 | $9.07 | $9.46 | 747,600 | — | — |
| 2008-09-11 | $9.08 | $9.48 | 736,000 | — | — |
| 2008-09-10 | $9.18 | $9.58 | 456,000 | — | — |
| 2008-09-09 | $9.07 | $9.46 | 797,200 | — | — |
| 2008-09-08 | $9.32 | $9.73 | 668,800 | — | — |
| 2008-09-05 | $9.06 | $9.46 | 574,000 | — | — |
| 2008-09-04 | $9.13 | $9.53 | 796,400 | — | — |
| 2008-09-03 | $9.40 | $9.81 | 676,800 | — | — |
| 2008-09-02 | $9.26 | $9.67 | 633,200 | — | — |
| 2008-08-29 | $9.25 | $9.66 | 425,600 | — | — |
| 2008-08-28 | $9.26 | $9.67 | 514,400 | — | — |
| 2008-08-27 | $9.04 | $9.44 | 604,800 | — | — |
| 2008-08-26 | $9.01 | $9.41 | 916,400 | — | — |
| 2008-08-25 | $8.86 | $9.25 | 1,256,000 | — | — |
| 2008-08-22 | $9.20 | $9.60 | 1,040,800 | — | — |
| 2008-08-21 | $9.11 | $9.51 | 1,571,600 | — | — |
| 2008-08-20 | $9.32 | $9.73 | 972,000 | — | — |
| 2008-08-19 | $9.16 | $9.56 | 459,600 | — | — |
| 2008-08-18 | $9.27 | $9.67 | 490,000 | — | — |
| 2008-08-15 | $9.31 | $9.72 | 638,400 | — | — |
| 2008-08-14 | $9.31 | $9.72 | 532,400 | — | — |
| 2008-08-13 | $9.36 | $9.78 | 566,800 | — | — |
| 2008-08-12 | $9.12 | $9.50 | 1,126,800 | — | — |
| 2008-08-11 | $9.24 | $9.62 | 866,400 | — | — |
| 2008-08-08 | $8.95 | $9.31 | 1,270,800 | — | — |
| 2008-08-07 | $8.69 | $9.04 | 2,343,600 | — | — |
| 2008-08-06 | $9.36 | $9.74 | 406,800 | — | — |
| 2008-08-05 | $9.40 | $9.79 | 495,600 | — | — |
| 2008-08-04 | $9.29 | $9.67 | 405,600 | — | — |
| 2008-08-01 | $9.27 | $9.65 | 428,000 | — | — |
| 2008-07-31 | $9.28 | $9.66 | 695,200 | — | — |
| 2008-07-30 | $9.14 | $9.51 | 586,800 | — | — |
| 2008-07-29 | $9.26 | $9.64 | 735,200 | — | — |
| 2008-07-28 | $8.94 | $9.31 | 436,400 | — | — |
| 2008-07-25 | $9.03 | $9.41 | 282,000 | — | — |
| 2008-07-24 | $8.93 | $9.30 | 338,800 | — | — |
| 2008-07-23 | $8.97 | $9.33 | 435,200 | — | — |
| 2008-07-22 | $9.00 | $9.37 | 457,600 | — | — |
| 2008-07-21 | $8.73 | $9.09 | 402,400 | — | — |
| 2008-07-18 | $8.71 | $9.07 | 442,000 | — | — |
| 2008-07-17 | $8.74 | $9.10 | 459,600 | — | — |
| 2008-07-16 | $8.69 | $9.05 | 631,200 | — | — |
| 2008-07-15 | $8.63 | $8.98 | 745,600 | — | — |
| 2008-07-14 | $8.48 | $8.83 | 684,400 | — | — |
| 2008-07-11 | $8.63 | $8.98 | 832,400 | — | — |
| 2008-07-10 | $8.53 | $8.88 | 722,000 | — | — |
| 2008-07-09 | $8.58 | $8.94 | 717,600 | — | — |
| 2008-07-08 | $8.68 | $9.03 | 1,033,600 | — | — |
| 2008-07-07 | $8.54 | $8.89 | 909,600 | — | — |
| 2008-07-03 | $8.62 | $8.97 | 344,800 | — | — |
| 2008-07-02 | $8.53 | $8.88 | 730,800 | — | — |
| 2008-07-01 | $8.54 | $8.89 | 1,145,200 | — | — |
| 2008-06-30 | $8.71 | $9.06 | 581,600 | — | — |
| 2008-06-27 | $8.75 | $9.11 | 1,325,200 | — | — |
| 2008-06-26 | $8.76 | $9.12 | 646,000 | — | — |
| 2008-06-25 | $8.97 | $9.33 | 750,400 | — | — |
| 2008-06-24 | $8.89 | $9.26 | 892,400 | — | — |
| 2008-06-23 | $8.97 | $9.34 | 774,400 | — | — |
| 2008-06-20 | $9.05 | $9.42 | 2,041,600 | — | — |
| 2008-06-19 | $9.23 | $9.61 | 891,200 | — | — |
| 2008-06-18 | $9.14 | $9.52 | 594,400 | — | — |
| 2008-06-17 | $9.14 | $9.52 | 404,400 | — | — |
| 2008-06-16 | $9.17 | $9.55 | 544,000 | — | — |
| 2008-06-13 | $9.12 | $9.49 | 640,000 | — | — |
| 2008-06-12 | $8.90 | $9.27 | 560,800 | — | — |
| 2008-06-11 | $8.72 | $9.08 | 1,279,200 | — | — |
| 2008-06-10 | $8.94 | $9.31 | 870,000 | — | — |
| 2008-06-09 | $8.99 | $9.36 | 935,600 | — | — |
| 2008-06-06 | $8.98 | $9.35 | 643,200 | — | — |
| 2008-06-05 | $9.16 | $9.54 | 568,800 | — | — |
| 2008-06-04 | $9.05 | $9.42 | 771,200 | — | — |
| 2008-06-03 | $8.99 | $9.36 | 623,600 | — | — |
| 2008-06-02 | $9.10 | $9.48 | 762,400 | — | — |
| 2008-05-30 | $9.19 | $9.57 | 1,215,200 | — | — |
| 2008-05-29 | $9.27 | $9.65 | 703,600 | — | — |
| 2008-05-28 | $9.32 | $9.70 | 1,159,600 | — | — |
| 2008-05-27 | $9.39 | $9.77 | 1,181,200 | — | — |
| 2008-05-23 | $9.43 | $9.81 | 1,239,600 | — | — |
| 2008-05-22 | $9.37 | $9.76 | 1,046,800 | — | — |
| 2008-05-21 | $9.24 | $9.62 | 794,000 | — | — |
| 2008-05-20 | $9.25 | $9.63 | 1,356,800 | — | — |
| 2008-05-19 | $9.35 | $9.74 | 1,645,600 | — | — |
| 2008-05-16 | $9.56 | $9.96 | 870,800 | — | — |
| 2008-05-15 | $9.65 | $10.04 | 706,000 | — | — |
| 2008-05-14 | $9.56 | $9.95 | 833,200 | — | — |
| 2008-05-13 | $9.64 | $10.04 | 1,114,400 | — | — |
| 2008-05-12 | $9.54 | $9.90 | 805,600 | — | — |
| 2008-05-09 | $9.29 | $9.65 | 1,495,200 | — | — |
| 2008-05-08 | $9.26 | $9.62 | 4,084,000 | — | — |
| 2008-05-07 | $9.39 | $9.75 | 1,220,400 | — | — |
| 2008-05-06 | $9.43 | $9.79 | 788,400 | — | — |
| 2008-05-05 | $9.48 | $9.84 | 445,600 | — | — |
| 2008-05-02 | $9.51 | $9.88 | 792,000 | — | — |
| 2008-05-01 | $9.61 | $9.98 | 1,122,000 | — | — |
| 2008-04-30 | $9.48 | $9.85 | 1,615,200 | — | — |
| 2008-04-29 | $9.53 | $9.89 | 531,600 | — | — |
| 2008-04-28 | $9.50 | $9.87 | 811,600 | — | — |
| 2008-04-25 | $9.48 | $9.85 | 342,000 | — | — |
| 2008-04-24 | $9.54 | $9.91 | 633,200 | — | — |
| 2008-04-23 | $9.41 | $9.77 | 568,000 | — | — |
| 2008-04-22 | $9.46 | $9.82 | 725,600 | — | — |
| 2008-04-21 | $9.53 | $9.89 | 868,400 | — | — |
| 2008-04-18 | $9.59 | $9.96 | 464,800 | — | — |
| 2008-04-17 | $9.51 | $9.87 | 434,800 | — | — |
| 2008-04-16 | $9.57 | $9.94 | 473,200 | — | — |
| 2008-04-15 | $9.38 | $9.74 | 385,600 | — | — |
| 2008-04-14 | $9.24 | $9.60 | 721,200 | — | — |
| 2008-04-11 | $9.23 | $9.59 | 1,356,800 | — | — |
| 2008-04-10 | $9.34 | $9.70 | 1,128,800 | — | — |
| 2008-04-09 | $9.07 | $9.42 | 361,600 | — | — |
| 2008-04-08 | $9.32 | $9.67 | 437,600 | — | — |
| 2008-04-07 | $9.37 | $9.73 | 421,600 | — | — |
| 2008-04-04 | $9.32 | $9.68 | 690,000 | — | — |
| 2008-04-03 | $9.26 | $9.62 | 486,800 | — | — |
| 2008-04-02 | $9.40 | $9.76 | 360,800 | — | — |
| 2008-04-01 | $9.48 | $9.85 | 950,800 | — | — |
| 2008-03-31 | $9.18 | $9.53 | 574,800 | — | — |
| 2008-03-28 | $9.32 | $9.68 | 942,400 | — | — |
| 2008-03-27 | $9.37 | $9.73 | 394,400 | — | — |
| 2008-03-26 | $9.53 | $9.90 | 516,400 | — | — |
| 2008-03-25 | $9.42 | $9.78 | 865,600 | — | — |
| 2008-03-24 | $9.68 | $10.05 | 1,310,800 | — | — |
| 2008-03-20 | $9.32 | $9.67 | 1,463,600 | — | — |
| 2008-03-19 | $9.20 | $9.55 | 638,800 | — | — |
| 2008-03-18 | $9.32 | $9.67 | 864,400 | — | — |
| 2008-03-17 | $9.15 | $9.50 | 908,400 | — | — |
| 2008-03-14 | $9.21 | $9.57 | 926,800 | — | — |
| 2008-03-13 | $9.32 | $9.68 | 1,918,000 | — | — |
| 2008-03-12 | $9.01 | $9.36 | 811,600 | — | — |
| 2008-03-11 | $9.09 | $9.44 | 854,400 | — | — |
| 2008-03-10 | $8.99 | $9.34 | 626,400 | — | — |
| 2008-03-07 | $9.12 | $9.47 | 1,166,800 | — | — |
| 2008-03-06 | $8.98 | $9.33 | 904,000 | — | — |
| 2008-03-05 | $9.22 | $9.57 | 992,000 | — | — |
| 2008-03-04 | $9.18 | $9.53 | 1,773,600 | — | — |
| 2008-03-03 | $9.22 | $9.58 | 1,581,600 | — | — |
| 2008-02-29 | $9.08 | $9.43 | 811,200 | — | — |
| 2008-02-28 | $9.42 | $9.79 | 752,400 | — | — |
| 2008-02-27 | $9.52 | $9.89 | 882,000 | — | — |
| 2008-02-26 | $9.38 | $9.74 | 1,135,200 | — | — |
| 2008-02-25 | $9.20 | $9.55 | 572,000 | — | — |
| 2008-02-22 | $9.19 | $9.54 | 847,600 | — | — |
| 2008-02-21 | $9.24 | $9.59 | 724,800 | — | — |
| 2008-02-20 | $9.36 | $9.72 | 1,115,600 | — | — |
| 2008-02-19 | $9.24 | $9.60 | 936,000 | — | — |
| 2008-02-15 | $9.28 | $9.63 | 723,600 | — | — |
| 2008-02-14 | $9.25 | $9.60 | 846,800 | — | — |
| 2008-02-13 | $9.33 | $9.69 | 1,128,800 | — | — |
| 2008-02-12 | $9.20 | $9.52 | 890,400 | — | — |
| 2008-02-11 | $9.10 | $9.43 | 917,200 | — | — |
| 2008-02-08 | $9.12 | $9.45 | 1,210,400 | — | — |
| 2008-02-07 | $8.93 | $9.25 | 2,312,400 | — | — |
| 2008-02-06 | $8.96 | $9.27 | 1,647,200 | — | — |
| 2008-02-05 | $8.98 | $9.30 | 861,600 | — | — |
| 2008-02-04 | $9.09 | $9.41 | 977,600 | — | — |
| 2008-02-01 | $9.19 | $9.52 | 1,178,800 | — | — |
| 2008-01-31 | $8.84 | $9.16 | 1,396,400 | — | — |
| 2008-01-30 | $8.77 | $9.08 | 952,400 | — | — |
| 2008-01-29 | $8.91 | $9.22 | 1,112,000 | — | — |
| 2008-01-28 | $8.81 | $9.12 | 1,075,200 | — | — |
| 2008-01-25 | $8.78 | $9.09 | 881,600 | — | — |
| 2008-01-24 | $8.81 | $9.12 | 894,000 | — | — |
| 2008-01-23 | $8.66 | $8.97 | 1,916,400 | — | — |
| 2008-01-22 | $8.79 | $9.10 | 1,115,600 | — | — |
| 2008-01-18 | $8.80 | $9.11 | 1,623,200 | — | — |
| 2008-01-17 | $8.67 | $8.97 | 1,155,200 | — | — |
| 2008-01-16 | $8.99 | $9.31 | 1,322,000 | — | — |
| 2008-01-15 | $8.96 | $9.27 | 1,433,600 | — | — |
| 2008-01-14 | $9.37 | $9.71 | 943,200 | — | — |
| 2008-01-11 | $9.28 | $9.61 | 1,310,800 | — | — |
| 2008-01-10 | $9.31 | $9.64 | 914,800 | — | — |
| 2008-01-09 | $9.30 | $9.63 | 1,392,000 | — | — |
| 2008-01-08 | $9.17 | $9.49 | 1,106,000 | — | — |
| 2008-01-07 | $9.26 | $9.59 | 1,492,800 | — | — |
| 2008-01-04 | $9.39 | $9.72 | 1,841,600 | — | — |
| 2008-01-03 | $9.34 | $9.67 | 1,225,200 | — | — |
| 2008-01-02 | $9.50 | $9.84 | 792,800 | — | — |