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
- 1999-08-12 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 | $8.62 | $8.62 | 425,200 | — | — |
| 2008-12-30 | $8.16 | $8.16 | 364,200 | — | — |
| 2008-12-29 | $8.19 | $8.19 | 428,600 | — | — |
| 2008-12-26 | $9.16 | $9.16 | 54,600 | — | — |
| 2008-12-24 | $9.09 | $9.09 | 19,700 | — | — |
| 2008-12-23 | $9.06 | $9.06 | 112,600 | — | — |
| 2008-12-22 | $9.54 | $9.54 | 149,600 | — | — |
| 2008-12-19 | $10.13 | $10.13 | 336,900 | — | — |
| 2008-12-18 | $9.66 | $9.66 | 191,700 | — | — |
| 2008-12-17 | $9.85 | $9.85 | 90,800 | — | — |
| 2008-12-16 | $9.84 | $9.84 | 166,100 | — | — |
| 2008-12-15 | $9.00 | $9.00 | 115,200 | — | — |
| 2008-12-12 | $9.30 | $9.30 | 136,900 | — | — |
| 2008-12-11 | $8.58 | $8.58 | 134,400 | — | — |
| 2008-12-10 | $9.27 | $9.27 | 195,200 | — | — |
| 2008-12-09 | $8.98 | $8.98 | 130,400 | — | — |
| 2008-12-08 | $9.38 | $9.38 | 260,900 | — | — |
| 2008-12-05 | $8.66 | $8.66 | 226,300 | — | — |
| 2008-12-04 | $7.99 | $7.99 | 247,600 | — | — |
| 2008-12-03 | $7.85 | $7.85 | 227,600 | — | — |
| 2008-12-02 | $7.69 | $7.69 | 196,800 | — | — |
| 2008-12-01 | $6.96 | $6.96 | 307,000 | — | — |
| 2008-11-28 | $7.95 | $7.95 | 51,700 | — | — |
| 2008-11-26 | $7.90 | $7.90 | 200,200 | — | — |
| 2008-11-25 | $7.02 | $7.02 | 555,500 | — | — |
| 2008-11-24 | $7.38 | $7.38 | 381,500 | — | — |
| 2008-11-21 | $6.74 | $6.74 | 294,200 | — | — |
| 2008-11-20 | $6.19 | $6.19 | 313,400 | — | — |
| 2008-11-19 | $6.38 | $6.38 | 301,900 | — | — |
| 2008-11-18 | $7.38 | $7.38 | 240,800 | — | — |
| 2008-11-17 | $8.11 | $8.11 | 133,800 | — | — |
| 2008-11-14 | $8.45 | $8.45 | 211,300 | — | — |
| 2008-11-13 | $8.68 | $8.68 | 262,000 | — | — |
| 2008-11-12 | $7.76 | $7.76 | 178,800 | — | — |
| 2008-11-11 | $8.76 | $8.76 | 171,600 | — | — |
| 2008-11-10 | $8.49 | $8.49 | 168,800 | — | — |
| 2008-11-07 | $8.96 | $8.96 | 112,000 | — | — |
| 2008-11-06 | $9.03 | $9.03 | 215,400 | — | — |
| 2008-11-05 | $9.41 | $9.41 | 163,900 | — | — |
| 2008-11-04 | $10.11 | $10.11 | 240,300 | — | — |
| 2008-11-03 | $9.77 | $9.77 | 158,700 | — | — |
| 2008-10-31 | $9.62 | $9.62 | 342,100 | — | — |
| 2008-10-30 | $9.01 | $9.01 | 179,300 | — | — |
| 2008-10-29 | $8.32 | $8.32 | 398,100 | — | — |
| 2008-10-28 | $8.78 | $8.78 | 248,700 | — | — |
| 2008-10-27 | $7.73 | $7.73 | 204,100 | — | — |
| 2008-10-24 | $7.96 | $7.96 | 258,100 | — | — |
| 2008-10-23 | $9.26 | $9.26 | 337,400 | — | — |
| 2008-10-22 | $9.40 | $9.40 | 364,700 | — | — |
| 2008-10-21 | $9.56 | $9.56 | 180,300 | — | — |
| 2008-10-20 | $10.14 | $10.14 | 212,200 | — | — |
| 2008-10-17 | $9.51 | $9.51 | 318,500 | — | — |
| 2008-10-16 | $10.17 | $10.17 | 461,900 | — | — |
| 2008-10-15 | $9.04 | $9.04 | 417,300 | — | — |
| 2008-10-14 | $10.10 | $10.10 | 268,600 | — | — |
| 2008-10-13 | $10.79 | $10.79 | 331,700 | — | — |
| 2008-10-10 | $9.21 | $9.21 | 574,000 | — | — |
| 2008-10-09 | $8.99 | $8.99 | 455,900 | — | — |
| 2008-10-08 | $9.60 | $9.60 | 745,100 | — | — |
| 2008-10-07 | $7.92 | $7.92 | 428,600 | — | — |
| 2008-10-06 | $8.41 | $8.41 | 268,200 | — | — |
| 2008-10-03 | $8.89 | $8.89 | 148,200 | — | — |
| 2008-10-02 | $9.28 | $9.28 | 158,300 | — | — |
| 2008-10-01 | $10.25 | $10.25 | 144,900 | — | — |
| 2008-09-30 | $10.64 | $10.64 | 165,800 | — | — |
| 2008-09-29 | $10.33 | $10.33 | 200,100 | — | — |
| 2008-09-26 | $11.30 | $11.30 | 137,500 | — | — |
| 2008-09-25 | $11.40 | $11.40 | 237,800 | — | — |
| 2008-09-24 | $11.15 | $11.15 | 180,000 | — | — |
| 2008-09-23 | $11.58 | $11.58 | 210,300 | — | — |
| 2008-09-22 | $11.84 | $11.84 | 227,400 | — | — |
| 2008-09-19 | $12.36 | $12.36 | 685,100 | — | — |
| 2008-09-18 | $11.11 | $11.11 | 481,700 | — | — |
| 2008-09-17 | $10.40 | $10.40 | 792,500 | — | — |
| 2008-09-16 | $11.55 | $11.55 | 616,200 | — | — |
| 2008-09-15 | $10.28 | $10.28 | 878,900 | — | — |
| 2008-09-12 | $12.42 | $12.42 | 111,500 | — | — |
| 2008-09-11 | $12.81 | $12.81 | 162,100 | — | — |
| 2008-09-10 | $12.92 | $12.92 | 493,200 | — | — |
| 2008-09-09 | $12.75 | $12.75 | 267,500 | — | — |
| 2008-09-08 | $13.62 | $13.62 | 568,300 | — | — |
| 2008-09-05 | $13.67 | $13.67 | 462,200 | — | — |
| 2008-09-04 | $14.24 | $14.24 | 536,400 | — | — |
| 2008-09-03 | $15.85 | $15.85 | 279,200 | — | — |
| 2008-09-02 | $15.78 | $15.78 | 559,100 | — | — |
| 2008-08-29 | $14.90 | $14.90 | 242,200 | — | — |
| 2008-08-28 | $15.18 | $15.18 | 307,400 | — | — |
| 2008-08-27 | $14.53 | $14.53 | 393,200 | — | — |
| 2008-08-26 | $13.74 | $13.74 | 324,000 | — | — |
| 2008-08-25 | $13.92 | $13.92 | 339,400 | — | — |
| 2008-08-22 | $13.86 | $13.86 | 448,000 | — | — |
| 2008-08-21 | $13.23 | $13.23 | 119,300 | — | — |
| 2008-08-20 | $13.56 | $13.56 | 111,500 | — | — |
| 2008-08-19 | $13.47 | $13.47 | 237,100 | — | — |
| 2008-08-18 | $13.99 | $13.99 | 164,400 | — | — |
| 2008-08-15 | $14.21 | $14.21 | 193,200 | — | — |
| 2008-08-14 | $14.81 | $14.81 | 224,900 | — | — |
| 2008-08-13 | $14.73 | $14.73 | 232,500 | — | — |
| 2008-08-12 | $14.85 | $14.85 | 503,300 | — | — |
| 2008-08-11 | $14.82 | $14.82 | 185,200 | — | — |
| 2008-08-08 | $14.52 | $14.52 | 246,600 | — | — |
| 2008-08-07 | $13.97 | $13.97 | 237,200 | — | — |
| 2008-08-06 | $14.66 | $14.66 | 438,700 | — | — |
| 2008-08-05 | $14.03 | $14.03 | 327,600 | — | — |
| 2008-08-04 | $13.60 | $13.60 | 390,600 | — | — |
| 2008-08-01 | $13.22 | $13.22 | 186,900 | — | — |
| 2008-07-31 | $13.62 | $13.62 | 176,300 | — | — |
| 2008-07-30 | $13.89 | $13.89 | 312,800 | — | — |
| 2008-07-29 | $13.68 | $13.68 | 391,400 | — | — |
| 2008-07-28 | $13.19 | $13.19 | 382,900 | — | — |
| 2008-07-25 | $13.10 | $13.10 | 1,056,800 | — | — |
| 2008-07-24 | $11.26 | $11.26 | 246,600 | — | — |
| 2008-07-23 | $11.80 | $11.80 | 147,400 | — | — |
| 2008-07-22 | $11.99 | $11.99 | 174,700 | — | — |
| 2008-07-21 | $12.05 | $12.05 | 82,600 | — | — |
| 2008-07-18 | $12.04 | $12.04 | 166,600 | — | — |
| 2008-07-17 | $11.94 | $11.94 | 111,000 | — | — |
| 2008-07-16 | $11.75 | $11.75 | 107,300 | — | — |
| 2008-07-15 | $11.27 | $11.27 | 177,700 | — | — |
| 2008-07-14 | $10.75 | $10.75 | 143,200 | — | — |
| 2008-07-11 | $10.78 | $10.78 | 167,100 | — | — |
| 2008-07-10 | $10.33 | $10.33 | 79,800 | — | — |
| 2008-07-09 | $10.28 | $10.28 | 125,200 | — | — |
| 2008-07-08 | $10.57 | $10.57 | 140,200 | — | — |
| 2008-07-07 | $10.00 | $10.00 | 187,500 | — | — |
| 2008-07-03 | $10.25 | $10.25 | 118,700 | — | — |
| 2008-07-02 | $10.32 | $10.32 | 195,300 | — | — |
| 2008-07-01 | $10.75 | $10.75 | 196,900 | — | — |
| 2008-06-30 | $10.68 | $10.68 | 170,500 | — | — |
| 2008-06-27 | $10.77 | $10.77 | 3,801,400 | — | — |
| 2008-06-26 | $11.00 | $11.00 | 366,900 | — | — |
| 2008-06-25 | $12.05 | $12.05 | 117,400 | — | — |
| 2008-06-24 | $11.97 | $11.97 | 174,200 | — | — |
| 2008-06-23 | $12.13 | $12.13 | 194,500 | — | — |
| 2008-06-20 | $12.52 | $12.52 | 191,400 | — | — |
| 2008-06-19 | $12.63 | $12.63 | 253,800 | — | — |
| 2008-06-18 | $12.66 | $12.66 | 339,300 | — | — |
| 2008-06-17 | $12.92 | $12.92 | 159,400 | — | — |
| 2008-06-16 | $12.99 | $12.99 | 149,400 | — | — |
| 2008-06-13 | $12.66 | $12.66 | 194,300 | — | — |
| 2008-06-12 | $12.28 | $12.28 | 131,500 | — | — |
| 2008-06-11 | $12.10 | $12.10 | 117,400 | — | — |
| 2008-06-10 | $12.16 | $12.16 | 116,200 | — | — |
| 2008-06-09 | $12.16 | $12.16 | 258,800 | — | — |
| 2008-06-06 | $12.35 | $12.35 | 171,200 | — | — |
| 2008-06-05 | $12.57 | $12.57 | 195,400 | — | — |
| 2008-06-04 | $11.99 | $11.99 | 238,300 | — | — |
| 2008-06-03 | $12.25 | $12.25 | 225,300 | — | — |
| 2008-06-02 | $12.40 | $12.40 | 243,600 | — | — |
| 2008-05-30 | $12.71 | $12.71 | 236,400 | — | — |
| 2008-05-29 | $12.03 | $12.03 | 197,000 | — | — |
| 2008-05-28 | $11.88 | $11.88 | 137,900 | — | — |
| 2008-05-27 | $12.21 | $12.21 | 224,000 | — | — |
| 2008-05-23 | $11.72 | $11.72 | 169,200 | — | — |
| 2008-05-22 | $11.44 | $11.44 | 68,100 | — | — |
| 2008-05-21 | $11.48 | $11.48 | 79,500 | — | — |
| 2008-05-20 | $11.55 | $11.55 | 87,200 | — | — |
| 2008-05-19 | $11.71 | $11.71 | 154,300 | — | — |
| 2008-05-16 | $11.88 | $11.88 | 98,100 | — | — |
| 2008-05-15 | $11.60 | $11.60 | 63,200 | — | — |
| 2008-05-14 | $11.65 | $11.65 | 171,600 | — | — |
| 2008-05-13 | $11.76 | $11.76 | 100,800 | — | — |
| 2008-05-12 | $11.85 | $11.85 | 124,400 | — | — |
| 2008-05-09 | $11.44 | $11.44 | 141,200 | — | — |
| 2008-05-08 | $11.34 | $11.34 | 65,500 | — | — |
| 2008-05-07 | $11.13 | $11.13 | 205,700 | — | — |
| 2008-05-06 | $11.35 | $11.35 | 240,500 | — | — |
| 2008-05-05 | $11.64 | $11.64 | 196,500 | — | — |
| 2008-05-02 | $11.64 | $11.64 | 498,400 | — | — |
| 2008-05-01 | $10.20 | $10.20 | 155,300 | — | — |
| 2008-04-30 | $10.00 | $10.00 | 153,300 | — | — |
| 2008-04-29 | $9.83 | $9.83 | 100,900 | — | — |
| 2008-04-28 | $9.67 | $9.67 | 87,100 | — | — |
| 2008-04-25 | $9.83 | $9.83 | 58,100 | — | — |
| 2008-04-24 | $9.86 | $9.86 | 82,600 | — | — |
| 2008-04-23 | $9.60 | $9.60 | 94,200 | — | — |
| 2008-04-22 | $9.29 | $9.29 | 84,300 | — | — |
| 2008-04-21 | $9.39 | $9.39 | 306,700 | — | — |
| 2008-04-18 | $8.96 | $8.96 | 76,200 | — | — |
| 2008-04-17 | $8.63 | $8.63 | 93,600 | — | — |
| 2008-04-16 | $8.68 | $8.68 | 114,600 | — | — |
| 2008-04-15 | $8.30 | $8.30 | 110,100 | — | — |
| 2008-04-14 | $8.36 | $8.36 | 114,400 | — | — |
| 2008-04-11 | $8.42 | $8.42 | 60,000 | — | — |
| 2008-04-10 | $8.76 | $8.76 | 86,300 | — | — |
| 2008-04-09 | $8.78 | $8.78 | 93,800 | — | — |
| 2008-04-08 | $9.04 | $9.04 | 79,200 | — | — |
| 2008-04-07 | $9.20 | $9.20 | 113,700 | — | — |
| 2008-04-04 | $9.18 | $9.18 | 241,800 | — | — |
| 2008-04-03 | $9.44 | $9.44 | 104,600 | — | — |
| 2008-04-02 | $9.52 | $9.52 | 131,000 | — | — |
| 2008-04-01 | $9.42 | $9.42 | 135,400 | — | — |
| 2008-03-31 | $9.30 | $9.30 | 174,500 | — | — |
| 2008-03-28 | $9.21 | $9.21 | 68,600 | — | — |
| 2008-03-27 | $9.09 | $9.09 | 135,000 | — | — |
| 2008-03-26 | $9.53 | $9.53 | 119,400 | — | — |
| 2008-03-25 | $9.64 | $9.64 | 155,400 | — | — |
| 2008-03-24 | $9.31 | $9.31 | 180,600 | — | — |
| 2008-03-20 | $9.03 | $9.03 | 204,000 | — | — |
| 2008-03-19 | $8.73 | $8.73 | 174,300 | — | — |
| 2008-03-18 | $8.95 | $8.95 | 153,800 | — | — |
| 2008-03-17 | $8.31 | $8.31 | 197,000 | — | — |
| 2008-03-14 | $8.95 | $8.95 | 160,200 | — | — |
| 2008-03-13 | $9.33 | $9.33 | 117,500 | — | — |
| 2008-03-12 | $9.08 | $9.08 | 193,600 | — | — |
| 2008-03-11 | $9.13 | $9.13 | 233,700 | — | — |
| 2008-03-10 | $8.58 | $8.58 | 175,000 | — | — |
| 2008-03-07 | $9.01 | $9.01 | 286,300 | — | — |
| 2008-03-06 | $8.92 | $8.92 | 160,800 | — | — |
| 2008-03-05 | $9.05 | $9.05 | 160,200 | — | — |
| 2008-03-04 | $8.84 | $8.84 | 309,300 | — | — |
| 2008-03-03 | $9.07 | $9.07 | 269,900 | — | — |
| 2008-02-29 | $9.29 | $9.29 | 269,400 | — | — |
| 2008-02-28 | $9.36 | $9.36 | 255,600 | — | — |
| 2008-02-27 | $9.47 | $9.47 | 548,300 | — | — |
| 2008-02-26 | $9.16 | $9.16 | 480,800 | — | — |
| 2008-02-25 | $9.02 | $9.02 | 635,800 | — | — |
| 2008-02-22 | $7.96 | $7.96 | 550,600 | — | — |
| 2008-02-21 | $8.95 | $8.95 | 315,900 | — | — |
| 2008-02-20 | $9.39 | $9.39 | 456,800 | — | — |
| 2008-02-19 | $9.35 | $9.35 | 228,800 | — | — |
| 2008-02-15 | $10.40 | $10.40 | 165,300 | — | — |
| 2008-02-14 | $10.46 | $10.46 | 158,800 | — | — |
| 2008-02-13 | $10.67 | $10.67 | 141,200 | — | — |
| 2008-02-12 | $10.47 | $10.47 | 355,400 | — | — |
| 2008-02-11 | $10.59 | $10.59 | 235,900 | — | — |
| 2008-02-08 | $10.31 | $10.31 | 474,000 | — | — |
| 2008-02-07 | $10.50 | $10.50 | 465,500 | — | — |
| 2008-02-06 | $11.03 | $11.03 | 297,300 | — | — |
| 2008-02-05 | $11.27 | $11.27 | 779,700 | — | — |
| 2008-02-04 | $9.54 | $9.54 | 484,400 | — | — |
| 2008-02-01 | $9.65 | $9.65 | 145,600 | — | — |
| 2008-01-31 | $9.81 | $9.81 | 270,000 | — | — |
| 2008-01-30 | $10.00 | $10.00 | 124,800 | — | — |
| 2008-01-29 | $9.75 | $9.75 | 182,300 | — | — |
| 2008-01-28 | $9.75 | $9.75 | 196,200 | — | — |
| 2008-01-25 | $9.59 | $9.59 | 220,800 | — | — |
| 2008-01-24 | $9.35 | $9.35 | 176,400 | — | — |
| 2008-01-23 | $9.25 | $9.25 | 206,800 | — | — |
| 2008-01-22 | $9.47 | $9.47 | 202,900 | — | — |
| 2008-01-18 | $10.02 | $10.02 | 161,100 | — | — |
| 2008-01-17 | $10.00 | $10.00 | 310,200 | — | — |
| 2008-01-16 | $10.28 | $10.28 | 336,200 | — | — |
| 2008-01-15 | $11.28 | $11.28 | 449,100 | — | — |
| 2008-01-14 | $10.44 | $10.44 | 269,200 | — | — |
| 2008-01-11 | $10.62 | $10.62 | 328,500 | — | — |
| 2008-01-10 | $10.63 | $10.63 | 334,100 | — | — |
| 2008-01-09 | $10.99 | $10.99 | 224,200 | — | — |
| 2008-01-08 | $11.62 | $11.62 | 233,500 | — | — |
| 2008-01-07 | $11.75 | $11.75 | 279,800 | — | — |
| 2008-01-04 | $12.61 | $12.61 | 191,100 | — | — |
| 2008-01-03 | $13.24 | $13.24 | 261,200 | — | — |
| 2008-01-02 | $13.13 | $13.13 | 364,300 | — | — |