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
- 2006-05-26 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 | $8.40 | $8.53 | 1,094,500 | — | — |
| 2008-12-30 | $7.75 | $7.87 | 1,351,500 | — | — |
| 2008-12-29 | $6.96 | $7.07 | 719,400 | — | — |
| 2008-12-26 | $6.44 | $6.54 | 479,700 | — | — |
| 2008-12-24 | $6.12 | $6.22 | 304,300 | — | — |
| 2008-12-23 | $6.16 | $6.26 | 854,300 | — | — |
| 2008-12-22 | $6.43 | $6.53 | 1,009,700 | — | — |
| 2008-12-19 | $6.30 | $6.40 | 1,621,600 | — | — |
| 2008-12-18 | $6.55 | $6.65 | 1,077,200 | — | — |
| 2008-12-17 | $6.46 | $6.56 | 1,098,200 | — | — |
| 2008-12-16 | $6.21 | $6.31 | 1,443,300 | — | — |
| 2008-12-15 | $5.80 | $5.89 | 519,300 | — | — |
| 2008-12-12 | $6.21 | $6.31 | 618,700 | — | — |
| 2008-12-11 | $5.81 | $5.90 | 852,200 | — | — |
| 2008-12-10 | $6.34 | $6.44 | 1,129,300 | — | — |
| 2008-12-09 | $6.25 | $6.35 | 1,270,700 | — | — |
| 2008-12-08 | $6.50 | $6.60 | 1,427,700 | — | — |
| 2008-12-05 | $5.44 | $5.53 | 1,228,200 | — | — |
| 2008-12-04 | $5.65 | $5.74 | 601,400 | — | — |
| 2008-12-03 | $5.79 | $5.88 | 550,200 | — | — |
| 2008-12-02 | $5.49 | $5.58 | 685,400 | — | — |
| 2008-12-01 | $5.18 | $5.26 | 691,500 | — | — |
| 2008-11-28 | $6.16 | $6.26 | 637,000 | — | — |
| 2008-11-26 | $6.09 | $6.19 | 1,037,400 | — | — |
| 2008-11-25 | $5.30 | $5.38 | 1,048,500 | — | — |
| 2008-11-24 | $5.12 | $5.20 | 1,046,200 | — | — |
| 2008-11-21 | $4.21 | $4.28 | 845,000 | — | — |
| 2008-11-20 | $3.90 | $3.96 | 913,900 | — | — |
| 2008-11-19 | $4.27 | $4.34 | 934,600 | — | — |
| 2008-11-18 | $5.03 | $5.11 | 975,900 | — | — |
| 2008-11-17 | $5.12 | $5.20 | 427,300 | — | — |
| 2008-11-14 | $5.42 | $5.51 | 687,800 | — | — |
| 2008-11-13 | $6.21 | $6.31 | 1,052,000 | — | — |
| 2008-11-12 | $5.44 | $5.53 | 723,400 | — | — |
| 2008-11-11 | $6.05 | $6.15 | 634,600 | — | — |
| 2008-11-10 | $6.31 | $6.41 | 362,800 | — | — |
| 2008-11-07 | $6.46 | $6.56 | 445,700 | — | — |
| 2008-11-06 | $6.18 | $6.28 | 647,800 | — | — |
| 2008-11-05 | $6.22 | $6.30 | 1,033,100 | — | — |
| 2008-11-04 | $6.96 | $7.05 | 657,800 | — | — |
| 2008-11-03 | $6.88 | $6.97 | 611,100 | — | — |
| 2008-10-31 | $7.00 | $7.09 | 1,956,700 | — | — |
| 2008-10-30 | $6.42 | $6.50 | 2,173,000 | — | — |
| 2008-10-29 | $6.85 | $6.94 | 650,000 | — | — |
| 2008-10-28 | $6.56 | $6.64 | 808,900 | — | — |
| 2008-10-27 | $5.72 | $5.79 | 397,800 | — | — |
| 2008-10-24 | $6.21 | $6.29 | 477,500 | — | — |
| 2008-10-23 | $6.88 | $6.97 | 486,100 | — | — |
| 2008-10-22 | $6.74 | $6.83 | 344,400 | — | — |
| 2008-10-21 | $7.20 | $7.29 | 402,000 | — | — |
| 2008-10-20 | $7.36 | $7.45 | 553,700 | — | — |
| 2008-10-17 | $7.24 | $7.33 | 1,253,200 | — | — |
| 2008-10-16 | $7.83 | $7.93 | 809,600 | — | — |
| 2008-10-15 | $6.81 | $6.90 | 541,800 | — | — |
| 2008-10-14 | $7.91 | $8.01 | 578,800 | — | — |
| 2008-10-13 | $8.60 | $8.71 | 762,100 | — | — |
| 2008-10-10 | $7.34 | $7.43 | 1,121,300 | — | — |
| 2008-10-09 | $6.68 | $6.77 | 1,114,900 | — | — |
| 2008-10-08 | $6.99 | $7.08 | 886,600 | — | — |
| 2008-10-07 | $7.21 | $7.30 | 691,900 | — | — |
| 2008-10-06 | $7.71 | $7.81 | 711,600 | — | — |
| 2008-10-03 | $7.86 | $7.96 | 732,500 | — | — |
| 2008-10-02 | $7.99 | $8.09 | 504,800 | — | — |
| 2008-10-01 | $8.70 | $8.81 | 667,300 | — | — |
| 2008-09-30 | $8.98 | $9.10 | 1,094,700 | — | — |
| 2008-09-29 | $8.98 | $9.10 | 1,582,600 | — | — |
| 2008-09-26 | $10.75 | $10.89 | 931,100 | — | — |
| 2008-09-25 | $11.26 | $11.40 | 479,700 | — | — |
| 2008-09-24 | $10.92 | $11.06 | 397,400 | — | — |
| 2008-09-23 | $11.50 | $11.65 | 509,000 | — | — |
| 2008-09-22 | $11.73 | $11.88 | 560,600 | — | — |
| 2008-09-19 | $12.48 | $12.64 | 2,899,400 | — | — |
| 2008-09-18 | $10.50 | $10.64 | 1,548,500 | — | — |
| 2008-09-17 | $10.62 | $10.76 | 896,300 | — | — |
| 2008-09-16 | $10.82 | $10.96 | 952,300 | — | — |
| 2008-09-15 | $9.98 | $10.11 | 462,700 | — | — |
| 2008-09-12 | $10.21 | $10.34 | 322,500 | — | — |
| 2008-09-11 | $10.33 | $10.46 | 509,400 | — | — |
| 2008-09-10 | $10.47 | $10.60 | 562,500 | — | — |
| 2008-09-09 | $10.26 | $10.39 | 651,000 | — | — |
| 2008-09-08 | $10.90 | $11.04 | 808,900 | — | — |
| 2008-09-05 | $10.66 | $10.80 | 584,100 | — | — |
| 2008-09-04 | $10.70 | $10.84 | 490,300 | — | — |
| 2008-09-03 | $11.24 | $11.38 | 418,400 | — | — |
| 2008-09-02 | $10.83 | $10.97 | 307,100 | — | — |
| 2008-08-29 | $10.87 | $11.01 | 271,600 | — | — |
| 2008-08-28 | $11.12 | $11.26 | 392,500 | — | — |
| 2008-08-27 | $10.43 | $10.56 | 531,200 | — | — |
| 2008-08-26 | $10.59 | $10.73 | 307,300 | — | — |
| 2008-08-25 | $10.67 | $10.81 | 415,500 | — | — |
| 2008-08-22 | $11.32 | $11.47 | 463,200 | — | — |
| 2008-08-21 | $11.02 | $11.16 | 321,600 | — | — |
| 2008-08-20 | $11.34 | $11.49 | 432,600 | — | — |
| 2008-08-19 | $11.05 | $11.19 | 543,900 | — | — |
| 2008-08-18 | $11.45 | $11.60 | 230,300 | — | — |
| 2008-08-15 | $11.58 | $11.73 | 641,100 | — | — |
| 2008-08-14 | $11.71 | $11.86 | 710,000 | — | — |
| 2008-08-13 | $11.26 | $11.40 | 623,900 | — | — |
| 2008-08-12 | $11.32 | $11.47 | 592,000 | — | — |
| 2008-08-11 | $11.51 | $11.66 | 1,007,200 | — | — |
| 2008-08-08 | $10.62 | $10.76 | 836,000 | — | — |
| 2008-08-07 | $10.50 | $10.64 | 723,200 | — | — |
| 2008-08-06 | $10.01 | $10.14 | 1,124,600 | — | — |
| 2008-08-05 | $9.58 | $9.69 | 941,600 | — | — |
| 2008-08-04 | $8.80 | $8.90 | 383,300 | — | — |
| 2008-08-01 | $9.17 | $9.27 | 239,200 | — | — |
| 2008-07-31 | $9.10 | $9.20 | 337,000 | — | — |
| 2008-07-30 | $9.34 | $9.44 | 395,900 | — | — |
| 2008-07-29 | $9.17 | $9.27 | 456,600 | — | — |
| 2008-07-28 | $8.68 | $8.78 | 239,000 | — | — |
| 2008-07-25 | $9.04 | $9.14 | 366,400 | — | — |
| 2008-07-24 | $8.68 | $8.78 | 296,600 | — | — |
| 2008-07-23 | $8.97 | $9.07 | 410,100 | — | — |
| 2008-07-22 | $9.05 | $9.15 | 724,600 | — | — |
| 2008-07-21 | $8.47 | $8.56 | 316,300 | — | — |
| 2008-07-18 | $8.36 | $8.45 | 609,700 | — | — |
| 2008-07-17 | $8.51 | $8.60 | 553,300 | — | — |
| 2008-07-16 | $8.18 | $8.27 | 779,300 | — | — |
| 2008-07-15 | $8.18 | $8.27 | 778,600 | — | — |
| 2008-07-14 | $8.57 | $8.66 | 511,300 | — | — |
| 2008-07-11 | $8.87 | $8.97 | 1,521,000 | — | — |
| 2008-07-10 | $7.99 | $8.08 | 965,400 | — | — |
| 2008-07-09 | $7.59 | $7.67 | 575,500 | — | — |
| 2008-07-08 | $7.98 | $8.07 | 552,400 | — | — |
| 2008-07-07 | $7.26 | $7.34 | 547,100 | — | — |
| 2008-07-03 | $7.59 | $7.67 | 308,900 | — | — |
| 2008-07-02 | $7.63 | $7.71 | 623,400 | — | — |
| 2008-07-01 | $8.23 | $8.32 | 713,600 | — | — |
| 2008-06-30 | $8.07 | $8.16 | 723,300 | — | — |
| 2008-06-27 | $8.70 | $8.80 | 1,800,500 | — | — |
| 2008-06-26 | $8.32 | $8.41 | 530,000 | — | — |
| 2008-06-25 | $8.82 | $8.92 | 946,600 | — | — |
| 2008-06-24 | $8.02 | $8.11 | 517,400 | — | — |
| 2008-06-23 | $8.30 | $8.39 | 397,600 | — | — |
| 2008-06-20 | $8.51 | $8.60 | 2,161,800 | — | — |
| 2008-06-19 | $8.87 | $8.97 | 1,295,300 | — | — |
| 2008-06-18 | $9.04 | $9.14 | 1,289,400 | — | — |
| 2008-06-17 | $9.04 | $9.14 | 432,500 | — | — |
| 2008-06-16 | $9.35 | $9.45 | 549,600 | — | — |
| 2008-06-13 | $9.42 | $9.52 | 754,400 | — | — |
| 2008-06-12 | $8.83 | $8.93 | 478,100 | — | — |
| 2008-06-11 | $8.84 | $8.94 | 257,100 | — | — |
| 2008-06-10 | $9.23 | $9.33 | 307,800 | — | — |
| 2008-06-09 | $9.40 | $9.50 | 287,900 | — | — |
| 2008-06-06 | $9.61 | $9.72 | 411,900 | — | — |
| 2008-06-05 | $10.00 | $10.11 | 270,500 | — | — |
| 2008-06-04 | $10.00 | $10.11 | 221,000 | — | — |
| 2008-06-03 | $9.69 | $9.80 | 445,500 | — | — |
| 2008-06-02 | $9.73 | $9.84 | 667,200 | — | — |
| 2008-05-30 | $10.13 | $10.24 | 491,100 | — | — |
| 2008-05-29 | $10.32 | $10.43 | 353,800 | — | — |
| 2008-05-28 | $10.25 | $10.36 | 700,200 | — | — |
| 2008-05-27 | $9.92 | $10.03 | 1,060,700 | — | — |
| 2008-05-23 | $9.54 | $9.64 | 486,300 | — | — |
| 2008-05-22 | $9.20 | $9.30 | 305,400 | — | — |
| 2008-05-21 | $9.32 | $9.42 | 338,400 | — | — |
| 2008-05-20 | $9.16 | $9.26 | 379,400 | — | — |
| 2008-05-19 | $9.03 | $9.13 | 616,000 | — | — |
| 2008-05-16 | $8.87 | $8.97 | 503,000 | — | — |
| 2008-05-15 | $9.03 | $9.13 | 393,800 | — | — |
| 2008-05-14 | $9.36 | $9.46 | 313,800 | — | — |
| 2008-05-13 | $9.60 | $9.71 | 263,700 | — | — |
| 2008-05-12 | $9.44 | $9.54 | 352,800 | — | — |
| 2008-05-09 | $9.05 | $9.15 | 483,300 | — | — |
| 2008-05-08 | $8.81 | $8.91 | 235,200 | — | — |
| 2008-05-07 | $8.82 | $8.92 | 399,200 | — | — |
| 2008-05-06 | $8.98 | $9.06 | 409,300 | — | — |
| 2008-05-05 | $8.67 | $8.75 | 469,200 | — | — |
| 2008-05-02 | $8.60 | $8.68 | 470,600 | — | — |
| 2008-05-01 | $8.73 | $8.81 | 574,800 | — | — |
| 2008-04-30 | $8.05 | $8.12 | 380,400 | — | — |
| 2008-04-29 | $7.93 | $8.00 | 424,000 | — | — |
| 2008-04-28 | $8.08 | $8.15 | 331,300 | — | — |
| 2008-04-25 | $7.91 | $7.98 | 364,200 | — | — |
| 2008-04-24 | $7.92 | $7.99 | 282,100 | — | — |
| 2008-04-23 | $7.90 | $7.97 | 345,100 | — | — |
| 2008-04-22 | $7.88 | $7.95 | 601,300 | — | — |
| 2008-04-21 | $7.76 | $7.83 | 351,800 | — | — |
| 2008-04-18 | $7.70 | $7.77 | 290,100 | — | — |
| 2008-04-17 | $7.56 | $7.63 | 360,800 | — | — |
| 2008-04-16 | $7.94 | $8.01 | 321,600 | — | — |
| 2008-04-15 | $7.87 | $7.94 | 254,100 | — | — |
| 2008-04-14 | $7.58 | $7.65 | 242,600 | — | — |
| 2008-04-11 | $7.71 | $7.78 | 565,300 | — | — |
| 2008-04-10 | $7.96 | $8.03 | 354,500 | — | — |
| 2008-04-09 | $7.94 | $8.01 | 400,100 | — | — |
| 2008-04-08 | $8.32 | $8.39 | 119,000 | — | — |
| 2008-04-07 | $8.35 | $8.42 | 340,700 | — | — |
| 2008-04-04 | $8.26 | $8.33 | 192,400 | — | — |
| 2008-04-03 | $8.29 | $8.36 | 206,600 | — | — |
| 2008-04-02 | $8.46 | $8.54 | 229,700 | — | — |
| 2008-04-01 | $8.58 | $8.66 | 322,000 | — | — |
| 2008-03-31 | $8.18 | $8.25 | 260,600 | — | — |
| 2008-03-28 | $8.21 | $8.28 | 318,200 | — | — |
| 2008-03-27 | $8.40 | $8.48 | 348,400 | — | — |
| 2008-03-26 | $8.53 | $8.61 | 472,500 | — | — |
| 2008-03-25 | $8.19 | $8.26 | 236,300 | — | — |
| 2008-03-24 | $8.26 | $8.33 | 547,300 | — | — |
| 2008-03-20 | $8.35 | $8.42 | 2,177,300 | — | — |
| 2008-03-19 | $7.80 | $7.87 | 364,700 | — | — |
| 2008-03-18 | $8.01 | $8.08 | 516,200 | — | — |
| 2008-03-17 | $7.36 | $7.43 | 427,600 | — | — |
| 2008-03-14 | $7.39 | $7.46 | 363,800 | — | — |
| 2008-03-13 | $8.00 | $8.07 | 1,121,700 | — | — |
| 2008-03-12 | $7.92 | $7.99 | 373,100 | — | — |
| 2008-03-11 | $8.00 | $8.07 | 366,400 | — | — |
| 2008-03-10 | $7.65 | $7.72 | 255,300 | — | — |
| 2008-03-07 | $7.75 | $7.82 | 399,600 | — | — |
| 2008-03-06 | $7.44 | $7.51 | 340,700 | — | — |
| 2008-03-05 | $7.99 | $8.06 | 266,500 | — | — |
| 2008-03-04 | $8.25 | $8.32 | 351,200 | — | — |
| 2008-03-03 | $8.03 | $8.10 | 425,400 | — | — |
| 2008-02-29 | $8.06 | $8.13 | 588,100 | — | — |
| 2008-02-28 | $8.20 | $8.27 | 206,400 | — | — |
| 2008-02-27 | $8.52 | $8.60 | 399,800 | — | — |
| 2008-02-26 | $8.39 | $8.46 | 325,800 | — | — |
| 2008-02-25 | $8.28 | $8.35 | 331,200 | — | — |
| 2008-02-22 | $8.09 | $8.16 | 235,400 | — | — |
| 2008-02-21 | $8.25 | $8.32 | 201,600 | — | — |
| 2008-02-20 | $8.58 | $8.66 | 172,200 | — | — |
| 2008-02-19 | $8.41 | $8.49 | 237,000 | — | — |
| 2008-02-15 | $8.30 | $8.37 | 333,500 | — | — |
| 2008-02-14 | $8.60 | $8.68 | 253,300 | — | — |
| 2008-02-13 | $8.82 | $8.90 | 385,200 | — | — |
| 2008-02-12 | $8.47 | $8.55 | 423,600 | — | — |
| 2008-02-11 | $8.38 | $8.45 | 393,900 | — | — |
| 2008-02-08 | $8.70 | $8.78 | 731,200 | — | — |
| 2008-02-07 | $8.80 | $8.88 | 321,200 | — | — |
| 2008-02-06 | $8.31 | $8.37 | 400,400 | — | — |
| 2008-02-05 | $7.97 | $8.02 | 448,600 | — | — |
| 2008-02-04 | $8.71 | $8.77 | 444,300 | — | — |
| 2008-02-01 | $8.77 | $8.83 | 459,600 | — | — |
| 2008-01-31 | $8.49 | $8.55 | 738,200 | — | — |
| 2008-01-30 | $7.95 | $8.00 | 464,700 | — | — |
| 2008-01-29 | $8.07 | $8.12 | 322,000 | — | — |
| 2008-01-28 | $7.93 | $7.98 | 362,700 | — | — |
| 2008-01-25 | $7.80 | $7.85 | 360,400 | — | — |
| 2008-01-24 | $7.55 | $7.60 | 441,500 | — | — |
| 2008-01-23 | $8.02 | $8.07 | 548,200 | — | — |
| 2008-01-22 | $7.41 | $7.46 | 538,500 | — | — |
| 2008-01-18 | $7.44 | $7.49 | 610,400 | — | — |
| 2008-01-17 | $7.50 | $7.55 | 486,600 | — | — |
| 2008-01-16 | $7.82 | $7.87 | 533,300 | — | — |
| 2008-01-15 | $7.85 | $7.90 | 417,500 | — | — |
| 2008-01-14 | $8.23 | $8.29 | 351,400 | — | — |
| 2008-01-11 | $8.13 | $8.18 | 491,200 | — | — |
| 2008-01-10 | $8.47 | $8.53 | 638,300 | — | — |
| 2008-01-09 | $8.41 | $8.47 | 603,200 | — | — |
| 2008-01-08 | $8.49 | $8.55 | 449,400 | — | — |
| 2008-01-07 | $8.69 | $8.75 | 486,600 | — | — |
| 2008-01-04 | $9.00 | $9.06 | 414,300 | — | — |
| 2008-01-03 | $9.23 | $9.29 | 484,300 | — | — |
| 2008-01-02 | $9.41 | $9.47 | 434,000 | — | — |