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
- 2005-07-08 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 | $6.31 | $8.50 | 972,200 | — | — |
| 2008-12-30 | $6.18 | $8.33 | 558,200 | — | — |
| 2008-12-29 | $6.13 | $8.26 | 466,300 | — | — |
| 2008-12-26 | $6.36 | $8.57 | 185,900 | — | — |
| 2008-12-24 | $6.28 | $8.46 | 204,800 | — | — |
| 2008-12-23 | $6.26 | $8.43 | 671,400 | — | — |
| 2008-12-22 | $6.47 | $8.72 | 548,800 | — | — |
| 2008-12-19 | $6.64 | $8.95 | 1,264,500 | — | — |
| 2008-12-18 | $6.53 | $8.53 | 808,500 | — | — |
| 2008-12-17 | $6.88 | $8.98 | 974,500 | — | — |
| 2008-12-16 | $7.02 | $9.17 | 808,500 | — | — |
| 2008-12-15 | $6.53 | $8.53 | 557,300 | — | — |
| 2008-12-12 | $6.55 | $8.55 | 759,600 | — | — |
| 2008-12-11 | $6.36 | $8.31 | 720,100 | — | — |
| 2008-12-10 | $6.84 | $8.93 | 866,700 | — | — |
| 2008-12-09 | $6.52 | $8.51 | 931,000 | — | — |
| 2008-12-08 | $6.50 | $8.49 | 1,001,700 | — | — |
| 2008-12-05 | $6.15 | $8.03 | 553,000 | — | — |
| 2008-12-04 | $5.67 | $7.40 | 794,100 | — | — |
| 2008-12-03 | $5.69 | $7.43 | 753,600 | — | — |
| 2008-12-02 | $5.70 | $7.44 | 955,400 | — | — |
| 2008-12-01 | $5.20 | $6.79 | 1,164,900 | — | — |
| 2008-11-28 | $6.23 | $8.14 | 314,500 | — | — |
| 2008-11-26 | $5.80 | $7.57 | 1,003,800 | — | — |
| 2008-11-25 | $5.65 | $7.38 | 1,193,100 | — | — |
| 2008-11-24 | $5.27 | $6.88 | 866,400 | — | — |
| 2008-11-21 | $4.30 | $5.62 | 1,066,800 | — | — |
| 2008-11-20 | $4.07 | $5.32 | 801,700 | — | — |
| 2008-11-19 | $4.50 | $5.88 | 907,700 | — | — |
| 2008-11-18 | $5.58 | $7.29 | 1,043,600 | — | — |
| 2008-11-17 | $5.76 | $7.52 | 578,900 | — | — |
| 2008-11-14 | $5.77 | $7.54 | 645,200 | — | — |
| 2008-11-13 | $6.75 | $8.82 | 842,400 | — | — |
| 2008-11-12 | $6.00 | $7.84 | 588,900 | — | — |
| 2008-11-11 | $6.42 | $8.38 | 473,700 | — | — |
| 2008-11-10 | $6.46 | $8.44 | 432,000 | — | — |
| 2008-11-07 | $6.95 | $9.08 | 475,300 | — | — |
| 2008-11-06 | $6.78 | $8.85 | 835,800 | — | — |
| 2008-11-05 | $6.80 | $8.88 | 484,100 | — | — |
| 2008-11-04 | $7.19 | $9.39 | 774,300 | — | — |
| 2008-11-03 | $7.32 | $9.56 | 364,200 | — | — |
| 2008-10-31 | $7.38 | $9.64 | 722,600 | — | — |
| 2008-10-30 | $7.10 | $9.27 | 470,900 | — | — |
| 2008-10-29 | $6.59 | $8.61 | 635,100 | — | — |
| 2008-10-28 | $6.45 | $8.42 | 465,200 | — | — |
| 2008-10-27 | $5.77 | $7.54 | 921,100 | — | — |
| 2008-10-24 | $5.92 | $7.73 | 1,424,900 | — | — |
| 2008-10-23 | $7.19 | $9.39 | 1,374,500 | — | — |
| 2008-10-22 | $7.67 | $10.02 | 533,700 | — | — |
| 2008-10-21 | $8.29 | $10.83 | 387,700 | — | — |
| 2008-10-20 | $8.40 | $10.97 | 556,300 | — | — |
| 2008-10-17 | $8.10 | $10.58 | 870,400 | — | — |
| 2008-10-16 | $7.90 | $10.32 | 993,800 | — | — |
| 2008-10-15 | $7.72 | $10.08 | 872,700 | — | — |
| 2008-10-14 | $8.72 | $11.39 | 1,249,700 | — | — |
| 2008-10-13 | $8.46 | $11.05 | 1,261,100 | — | — |
| 2008-10-10 | $7.45 | $9.73 | 2,212,000 | — | — |
| 2008-10-09 | $6.83 | $8.92 | 965,700 | — | — |
| 2008-10-08 | $7.66 | $10.00 | 1,350,500 | — | — |
| 2008-10-07 | $8.26 | $10.79 | 801,000 | — | — |
| 2008-10-06 | $8.90 | $11.62 | 1,270,700 | — | — |
| 2008-10-03 | $9.93 | $12.97 | 502,100 | — | — |
| 2008-10-02 | $10.35 | $13.52 | 2,107,200 | — | — |
| 2008-10-01 | $11.03 | $14.40 | 254,900 | — | — |
| 2008-09-30 | $11.35 | $14.82 | 474,300 | — | — |
| 2008-09-29 | $10.65 | $13.91 | 491,000 | — | — |
| 2008-09-26 | $11.32 | $14.78 | 378,300 | — | — |
| 2008-09-25 | $11.01 | $14.38 | 251,000 | — | — |
| 2008-09-24 | $10.58 | $13.82 | 347,500 | — | — |
| 2008-09-23 | $10.67 | $13.93 | 510,700 | — | — |
| 2008-09-22 | $10.87 | $14.20 | 542,300 | — | — |
| 2008-09-19 | $11.44 | $14.94 | 1,393,900 | — | — |
| 2008-09-18 | $11.08 | $14.47 | 1,305,600 | — | — |
| 2008-09-17 | $10.12 | $13.22 | 725,400 | — | — |
| 2008-09-16 | $10.70 | $13.97 | 775,500 | — | — |
| 2008-09-15 | $10.53 | $13.40 | 601,900 | — | — |
| 2008-09-12 | $11.10 | $14.12 | 337,200 | — | — |
| 2008-09-11 | $10.95 | $13.93 | 391,100 | — | — |
| 2008-09-10 | $10.90 | $13.87 | 401,300 | — | — |
| 2008-09-09 | $10.63 | $13.53 | 414,700 | — | — |
| 2008-09-08 | $11.06 | $14.07 | 470,700 | — | — |
| 2008-09-05 | $10.85 | $13.81 | 317,200 | — | — |
| 2008-09-04 | $10.68 | $13.59 | 326,200 | — | — |
| 2008-09-03 | $10.97 | $13.96 | 395,600 | — | — |
| 2008-09-02 | $10.94 | $13.92 | 354,800 | — | — |
| 2008-08-29 | $11.04 | $14.05 | 444,100 | — | — |
| 2008-08-28 | $10.90 | $13.87 | 419,100 | — | — |
| 2008-08-27 | $10.68 | $13.59 | 259,100 | — | — |
| 2008-08-26 | $10.60 | $13.49 | 366,300 | — | — |
| 2008-08-25 | $10.56 | $13.44 | 417,300 | — | — |
| 2008-08-22 | $10.73 | $13.65 | 542,100 | — | — |
| 2008-08-21 | $10.58 | $13.46 | 373,100 | — | — |
| 2008-08-20 | $10.79 | $13.73 | 526,400 | — | — |
| 2008-08-19 | $10.91 | $13.88 | 322,800 | — | — |
| 2008-08-18 | $11.18 | $14.23 | 371,400 | — | — |
| 2008-08-15 | $11.30 | $14.38 | 670,100 | — | — |
| 2008-08-14 | $11.62 | $14.79 | 297,000 | — | — |
| 2008-08-13 | $11.52 | $14.66 | 396,800 | — | — |
| 2008-08-12 | $11.31 | $14.39 | 499,600 | — | — |
| 2008-08-11 | $11.46 | $14.58 | 585,800 | — | — |
| 2008-08-08 | $11.26 | $14.33 | 484,900 | — | — |
| 2008-08-07 | $11.08 | $14.10 | 858,100 | — | — |
| 2008-08-06 | $11.16 | $14.20 | 451,000 | — | — |
| 2008-08-05 | $11.31 | $14.39 | 548,200 | — | — |
| 2008-08-04 | $11.03 | $14.04 | 387,300 | — | — |
| 2008-08-01 | $11.10 | $14.12 | 443,200 | — | — |
| 2008-07-31 | $11.09 | $14.11 | 551,800 | — | — |
| 2008-07-30 | $11.62 | $14.79 | 407,300 | — | — |
| 2008-07-29 | $11.55 | $14.70 | 428,400 | — | — |
| 2008-07-28 | $11.15 | $14.19 | 335,100 | — | — |
| 2008-07-25 | $11.31 | $14.39 | 373,300 | — | — |
| 2008-07-24 | $11.15 | $14.19 | 393,900 | — | — |
| 2008-07-23 | $11.74 | $14.94 | 518,500 | — | — |
| 2008-07-22 | $11.46 | $14.58 | 577,500 | — | — |
| 2008-07-21 | $11.08 | $14.10 | 383,300 | — | — |
| 2008-07-18 | $10.72 | $13.64 | 425,600 | — | — |
| 2008-07-17 | $10.61 | $13.50 | 664,800 | — | — |
| 2008-07-16 | $10.25 | $13.04 | 845,700 | — | — |
| 2008-07-15 | $9.91 | $12.61 | 873,100 | — | — |
| 2008-07-14 | $10.26 | $13.06 | 423,700 | — | — |
| 2008-07-11 | $10.56 | $13.44 | 775,100 | — | — |
| 2008-07-10 | $10.31 | $13.12 | 596,600 | — | — |
| 2008-07-09 | $10.17 | $12.94 | 472,500 | — | — |
| 2008-07-08 | $10.85 | $13.81 | 714,200 | — | — |
| 2008-07-07 | $10.10 | $12.85 | 456,200 | — | — |
| 2008-07-03 | $10.14 | $12.90 | 290,600 | — | — |
| 2008-07-02 | $10.36 | $13.18 | 418,400 | — | — |
| 2008-07-01 | $10.63 | $13.53 | 997,500 | — | — |
| 2008-06-30 | $10.12 | $12.88 | 527,400 | — | — |
| 2008-06-27 | $10.20 | $12.98 | 1,324,100 | — | — |
| 2008-06-26 | $10.59 | $13.48 | 698,500 | — | — |
| 2008-06-25 | $10.63 | $13.53 | 1,044,500 | — | — |
| 2008-06-24 | $10.97 | $13.96 | 1,468,900 | — | — |
| 2008-06-23 | $11.68 | $14.86 | 500,200 | — | — |
| 2008-06-20 | $12.03 | $15.31 | 1,033,100 | — | — |
| 2008-06-19 | $12.39 | $15.77 | 523,500 | — | — |
| 2008-06-18 | $12.02 | $15.30 | 314,400 | — | — |
| 2008-06-17 | $12.09 | $15.38 | 335,200 | — | — |
| 2008-06-16 | $12.41 | $15.79 | 441,000 | — | — |
| 2008-06-13 | $12.12 | $15.42 | 491,300 | — | — |
| 2008-06-12 | $11.85 | $15.08 | 498,000 | — | — |
| 2008-06-11 | $11.91 | $15.16 | 514,200 | — | — |
| 2008-06-10 | $12.31 | $15.32 | 657,200 | — | — |
| 2008-06-09 | $12.50 | $15.56 | 792,600 | — | — |
| 2008-06-06 | $12.76 | $15.88 | 593,400 | — | — |
| 2008-06-05 | $12.82 | $15.96 | 404,700 | — | — |
| 2008-06-04 | $12.73 | $15.84 | 530,100 | — | — |
| 2008-06-03 | $12.48 | $15.53 | 678,900 | — | — |
| 2008-06-02 | $12.29 | $15.30 | 502,400 | — | — |
| 2008-05-30 | $12.21 | $15.20 | 452,500 | — | — |
| 2008-05-29 | $12.13 | $15.10 | 429,300 | — | — |
| 2008-05-28 | $12.15 | $15.12 | 344,700 | — | — |
| 2008-05-27 | $12.11 | $15.07 | 339,300 | — | — |
| 2008-05-23 | $11.98 | $14.91 | 304,200 | — | — |
| 2008-05-22 | $11.91 | $14.82 | 410,600 | — | — |
| 2008-05-21 | $11.98 | $14.91 | 450,400 | — | — |
| 2008-05-20 | $12.07 | $15.02 | 418,300 | — | — |
| 2008-05-19 | $12.15 | $15.12 | 1,826,800 | — | — |
| 2008-05-16 | $12.20 | $15.18 | 495,300 | — | — |
| 2008-05-15 | $12.40 | $15.43 | 292,900 | — | — |
| 2008-05-14 | $12.29 | $15.30 | 673,800 | — | — |
| 2008-05-13 | $12.50 | $15.56 | 526,800 | — | — |
| 2008-05-12 | $12.47 | $15.52 | 844,600 | — | — |
| 2008-05-09 | $11.80 | $14.69 | 494,000 | — | — |
| 2008-05-08 | $11.74 | $14.61 | 492,400 | — | — |
| 2008-05-07 | $12.02 | $14.96 | 595,600 | — | — |
| 2008-05-06 | $12.17 | $15.15 | 409,800 | — | — |
| 2008-05-05 | $12.19 | $15.17 | 1,557,000 | — | — |
| 2008-05-02 | $12.55 | $15.62 | 568,700 | — | — |
| 2008-05-01 | $12.50 | $15.56 | 354,000 | — | — |
| 2008-04-30 | $12.15 | $15.12 | 604,700 | — | — |
| 2008-04-29 | $12.57 | $15.64 | 552,700 | — | — |
| 2008-04-28 | $12.78 | $15.91 | 592,300 | — | — |
| 2008-04-25 | $12.57 | $15.64 | 471,900 | — | — |
| 2008-04-24 | $12.58 | $15.66 | 515,800 | — | — |
| 2008-04-23 | $12.46 | $15.51 | 551,600 | — | — |
| 2008-04-22 | $12.35 | $15.37 | 575,900 | — | — |
| 2008-04-21 | $12.20 | $15.18 | 343,200 | — | — |
| 2008-04-18 | $12.21 | $15.20 | 906,500 | — | — |
| 2008-04-17 | $12.12 | $15.08 | 420,700 | — | — |
| 2008-04-16 | $12.00 | $14.93 | 694,300 | — | — |
| 2008-04-15 | $11.65 | $14.50 | 596,400 | — | — |
| 2008-04-14 | $11.97 | $14.90 | 397,200 | — | — |
| 2008-04-11 | $11.77 | $14.65 | 481,300 | — | — |
| 2008-04-10 | $11.98 | $14.91 | 457,600 | — | — |
| 2008-04-09 | $11.77 | $14.65 | 517,800 | — | — |
| 2008-04-08 | $12.02 | $14.96 | 510,900 | — | — |
| 2008-04-07 | $12.15 | $15.12 | 456,400 | — | — |
| 2008-04-04 | $12.07 | $15.02 | 984,400 | — | — |
| 2008-04-03 | $11.96 | $14.88 | 970,600 | — | — |
| 2008-04-02 | $11.96 | $14.88 | 1,237,200 | — | — |
| 2008-04-01 | $11.64 | $14.49 | 1,093,600 | — | — |
| 2008-03-31 | $11.32 | $14.09 | 1,805,100 | — | — |
| 2008-03-28 | $10.89 | $13.55 | 1,065,900 | — | — |
| 2008-03-27 | $11.22 | $13.96 | 935,700 | — | — |
| 2008-03-26 | $11.41 | $14.20 | 1,303,400 | — | — |
| 2008-03-25 | $11.36 | $14.14 | 1,102,800 | — | — |
| 2008-03-24 | $10.90 | $13.57 | 2,047,000 | — | — |
| 2008-03-20 | $10.80 | $13.44 | 6,744,700 | — | — |
| 2008-03-19 | $10.85 | $13.50 | 1,967,600 | — | — |
| 2008-03-18 | $11.18 | $13.91 | 552,800 | — | — |
| 2008-03-17 | $11.07 | $13.78 | 651,500 | — | — |
| 2008-03-14 | $11.35 | $14.13 | 1,107,400 | — | — |
| 2008-03-13 | $12.08 | $15.03 | 655,900 | — | — |
| 2008-03-12 | $11.87 | $14.77 | 539,100 | — | — |
| 2008-03-11 | $11.88 | $14.79 | 1,168,100 | — | — |
| 2008-03-10 | $11.78 | $14.32 | 234,100 | — | — |
| 2008-03-07 | $11.68 | $14.20 | 252,700 | — | — |
| 2008-03-06 | $11.59 | $14.09 | 443,100 | — | — |
| 2008-03-05 | $11.87 | $14.43 | 237,900 | — | — |
| 2008-03-04 | $12.00 | $14.59 | 711,800 | — | — |
| 2008-03-03 | $11.96 | $14.54 | 478,600 | — | — |
| 2008-02-29 | $11.98 | $14.57 | 508,500 | — | — |
| 2008-02-28 | $11.96 | $14.54 | 444,000 | — | — |
| 2008-02-27 | $12.30 | $14.96 | 273,500 | — | — |
| 2008-02-26 | $12.34 | $15.01 | 812,900 | — | — |
| 2008-02-25 | $12.05 | $14.65 | 324,500 | — | — |
| 2008-02-22 | $11.82 | $14.37 | 387,300 | — | — |
| 2008-02-21 | $11.87 | $14.43 | 417,300 | — | — |
| 2008-02-20 | $11.92 | $14.50 | 241,700 | — | — |
| 2008-02-19 | $11.97 | $14.56 | 303,900 | — | — |
| 2008-02-15 | $11.86 | $14.42 | 965,700 | — | — |
| 2008-02-14 | $11.97 | $14.56 | 289,400 | — | — |
| 2008-02-13 | $12.18 | $14.81 | 225,900 | — | — |
| 2008-02-12 | $11.95 | $14.53 | 345,700 | — | — |
| 2008-02-11 | $11.76 | $14.30 | 605,100 | — | — |
| 2008-02-08 | $11.99 | $14.58 | 309,200 | — | — |
| 2008-02-07 | $12.17 | $14.80 | 370,600 | — | — |
| 2008-02-06 | $11.73 | $14.26 | 305,800 | — | — |
| 2008-02-05 | $11.85 | $14.41 | 425,300 | — | — |
| 2008-02-04 | $12.15 | $14.77 | 489,100 | — | — |
| 2008-02-01 | $12.40 | $15.08 | 784,000 | — | — |
| 2008-01-31 | $12.64 | $15.37 | 761,800 | — | — |
| 2008-01-30 | $12.04 | $14.64 | 696,200 | — | — |
| 2008-01-29 | $11.95 | $14.53 | 577,300 | — | — |
| 2008-01-28 | $11.89 | $14.46 | 513,800 | — | — |
| 2008-01-25 | $11.48 | $13.96 | 693,100 | — | — |
| 2008-01-24 | $11.31 | $13.75 | 547,100 | — | — |
| 2008-01-23 | $11.18 | $13.60 | 493,500 | — | — |
| 2008-01-22 | $10.72 | $13.04 | 604,000 | — | — |
| 2008-01-18 | $9.97 | $12.12 | 645,700 | — | — |
| 2008-01-17 | $10.12 | $12.31 | 293,500 | — | — |
| 2008-01-16 | $10.32 | $12.55 | 387,100 | — | — |
| 2008-01-15 | $10.01 | $12.17 | 370,800 | — | — |
| 2008-01-14 | $10.00 | $12.16 | 552,100 | — | — |
| 2008-01-11 | $9.92 | $12.06 | 911,800 | — | — |
| 2008-01-10 | $10.16 | $12.35 | 1,090,400 | — | — |
| 2008-01-09 | $10.20 | $12.40 | 530,100 | — | — |
| 2008-01-08 | $10.06 | $12.23 | 471,700 | — | — |
| 2008-01-07 | $10.42 | $12.67 | 382,000 | — | — |
| 2008-01-04 | $10.05 | $12.22 | 568,500 | — | — |
| 2008-01-03 | $10.18 | $12.38 | 510,300 | — | — |
| 2008-01-02 | $10.33 | $12.56 | 402,000 | — | — |