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
- 2003-07-31 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 | $7.08 | $7.08 | 693,644 | — | — |
| 2008-12-30 | $6.85 | $6.85 | 425,407 | — | — |
| 2008-12-29 | $6.74 | $6.74 | 310,471 | — | — |
| 2008-12-26 | $6.85 | $6.85 | 188,765 | — | — |
| 2008-12-24 | $6.88 | $6.88 | 204,079 | — | — |
| 2008-12-23 | $6.97 | $6.97 | 360,121 | — | — |
| 2008-12-22 | $6.79 | $6.79 | 375,274 | — | — |
| 2008-12-19 | $6.93 | $6.93 | 861,614 | — | — |
| 2008-12-18 | $6.81 | $6.81 | 352,061 | — | — |
| 2008-12-17 | $6.82 | $6.82 | 845,010 | — | — |
| 2008-12-16 | $6.70 | $6.70 | 491,982 | — | — |
| 2008-12-15 | $6.46 | $6.46 | 454,584 | — | — |
| 2008-12-12 | $6.92 | $6.92 | 448,458 | — | — |
| 2008-12-11 | $6.63 | $6.63 | 619,653 | — | — |
| 2008-12-10 | $6.74 | $6.74 | 736,684 | — | — |
| 2008-12-09 | $6.73 | $6.73 | 688,646 | — | — |
| 2008-12-08 | $7.03 | $7.03 | 743,777 | — | — |
| 2008-12-05 | $6.80 | $6.80 | 614,011 | — | — |
| 2008-12-04 | $6.54 | $6.54 | 604,984 | — | — |
| 2008-12-03 | $6.78 | $6.78 | 738,780 | — | — |
| 2008-12-02 | $6.66 | $6.66 | 587,735 | — | — |
| 2008-12-01 | $6.50 | $6.50 | 641,415 | — | — |
| 2008-11-28 | $7.51 | $7.51 | 305,313 | — | — |
| 2008-11-26 | $7.41 | $7.41 | 680,264 | — | — |
| 2008-11-25 | $6.83 | $6.83 | 609,014 | — | — |
| 2008-11-24 | $6.82 | $6.82 | 785,528 | — | — |
| 2008-11-21 | $6.20 | $6.20 | 925,933 | — | — |
| 2008-11-20 | $5.75 | $5.75 | 975,421 | — | — |
| 2008-11-19 | $5.89 | $5.89 | 661,242 | — | — |
| 2008-11-18 | $6.21 | $6.21 | 702,026 | — | — |
| 2008-11-17 | $6.09 | $6.09 | 472,316 | — | — |
| 2008-11-14 | $6.14 | $6.14 | 471,188 | — | — |
| 2008-11-13 | $6.52 | $6.52 | 711,214 | — | — |
| 2008-11-12 | $6.20 | $6.20 | 545,178 | — | — |
| 2008-11-11 | $6.51 | $6.51 | 518,097 | — | — |
| 2008-11-10 | $6.67 | $6.67 | 516,324 | — | — |
| 2008-11-07 | $6.70 | $6.70 | 351,577 | — | — |
| 2008-11-06 | $6.66 | $6.66 | 862,904 | — | — |
| 2008-11-05 | $6.83 | $6.83 | 695,578 | — | — |
| 2008-11-04 | $7.08 | $7.08 | 692,354 | — | — |
| 2008-11-03 | $6.82 | $6.82 | 654,472 | — | — |
| 2008-10-31 | $6.85 | $6.85 | 678,168 | — | — |
| 2008-10-30 | $6.56 | $6.56 | 734,105 | — | — |
| 2008-10-29 | $6.10 | $6.10 | 1,029,746 | — | — |
| 2008-10-28 | $5.51 | $5.51 | 1,625,702 | — | — |
| 2008-10-27 | $5.44 | $5.44 | 1,144,520 | — | — |
| 2008-10-24 | $5.54 | $5.54 | 1,967,930 | — | — |
| 2008-10-23 | $6.44 | $6.44 | 1,188,850 | — | — |
| 2008-10-22 | $6.67 | $6.67 | 884,343 | — | — |
| 2008-10-21 | $7.17 | $7.17 | 538,408 | — | — |
| 2008-10-20 | $7.52 | $7.52 | 519,709 | — | — |
| 2008-10-17 | $7.13 | $7.13 | 856,939 | — | — |
| 2008-10-16 | $7.07 | $7.07 | 885,955 | — | — |
| 2008-10-15 | $6.55 | $6.55 | 594,667 | — | — |
| 2008-10-14 | $7.17 | $7.17 | 1,044,737 | — | — |
| 2008-10-13 | $7.39 | $7.39 | 460,548 | — | — |
| 2008-10-10 | $6.81 | $6.81 | 1,406,631 | — | — |
| 2008-10-09 | $6.60 | $6.60 | 1,608,292 | — | — |
| 2008-10-08 | $7.13 | $7.13 | 3,429,208 | — | — |
| 2008-10-07 | $7.71 | $7.71 | 1,336,026 | — | — |
| 2008-10-06 | $8.31 | $8.31 | 1,027,005 | — | — |
| 2008-10-03 | $8.33 | $8.33 | 720,886 | — | — |
| 2008-10-02 | $8.62 | $8.62 | 713,794 | — | — |
| 2008-10-01 | $8.98 | $8.98 | 729,914 | — | — |
| 2008-09-30 | $9.31 | $9.31 | 922,225 | — | — |
| 2008-09-29 | $9.05 | $9.05 | 910,941 | — | — |
| 2008-09-26 | $9.25 | $9.25 | 873,704 | — | — |
| 2008-09-25 | $9.43 | $9.43 | 721,531 | — | — |
| 2008-09-24 | $9.06 | $9.06 | 566,296 | — | — |
| 2008-09-23 | $8.98 | $8.98 | 630,937 | — | — |
| 2008-09-22 | $9.08 | $9.08 | 1,107,444 | — | — |
| 2008-09-19 | $9.49 | $9.49 | 1,607,325 | — | — |
| 2008-09-18 | $9.24 | $9.24 | 1,379,227 | — | — |
| 2008-09-17 | $9.34 | $9.34 | 926,094 | — | — |
| 2008-09-16 | $9.40 | $9.40 | 753,449 | — | — |
| 2008-09-15 | $9.37 | $9.37 | 723,788 | — | — |
| 2008-09-12 | $9.93 | $9.93 | 454,262 | — | — |
| 2008-09-11 | $9.99 | $9.99 | 599,019 | — | — |
| 2008-09-10 | $9.88 | $9.88 | 676,556 | — | — |
| 2008-09-09 | $9.81 | $9.81 | 825,183 | — | — |
| 2008-09-08 | $10.04 | $10.04 | 733,782 | — | — |
| 2008-09-05 | $9.85 | $9.85 | 786,656 | — | — |
| 2008-09-04 | $9.86 | $9.86 | 947,211 | — | — |
| 2008-09-03 | $10.42 | $10.42 | 718,146 | — | — |
| 2008-09-02 | $10.37 | $10.37 | 571,938 | — | — |
| 2008-08-29 | $10.45 | $10.45 | 518,580 | — | — |
| 2008-08-28 | $10.63 | $10.63 | 445,557 | — | — |
| 2008-08-27 | $10.47 | $10.47 | 534,700 | — | — |
| 2008-08-26 | $10.29 | $10.29 | 621,426 | — | — |
| 2008-08-25 | $10.35 | $10.35 | 527,769 | — | — |
| 2008-08-22 | $10.56 | $10.56 | 586,123 | — | — |
| 2008-08-21 | $10.40 | $10.40 | 510,682 | — | — |
| 2008-08-20 | $10.48 | $10.48 | 642,382 | — | — |
| 2008-08-19 | $10.52 | $10.52 | 917,067 | — | — |
| 2008-08-18 | $10.67 | $10.67 | 887,406 | — | — |
| 2008-08-15 | $10.66 | $10.66 | 1,097,933 | — | — |
| 2008-08-14 | $10.46 | $10.46 | 869,996 | — | — |
| 2008-08-13 | $10.25 | $10.25 | 730,720 | — | — |
| 2008-08-12 | $10.13 | $10.13 | 1,097,450 | — | — |
| 2008-08-11 | $9.95 | $9.95 | 1,233,180 | — | — |
| 2008-08-08 | $9.81 | $9.81 | 993,476 | — | — |
| 2008-08-07 | $9.70 | $9.70 | 930,285 | — | — |
| 2008-08-06 | $9.69 | $9.69 | 718,146 | — | — |
| 2008-08-05 | $9.60 | $9.60 | 713,632 | — | — |
| 2008-08-04 | $9.43 | $9.43 | 633,032 | — | — |
| 2008-08-01 | $9.45 | $9.45 | 741,359 | — | — |
| 2008-07-31 | $9.40 | $9.40 | 666,723 | — | — |
| 2008-07-30 | $9.49 | $9.49 | 800,680 | — | — |
| 2008-07-29 | $9.44 | $9.44 | 1,017,333 | — | — |
| 2008-07-28 | $9.16 | $9.16 | 1,463,051 | — | — |
| 2008-07-25 | $9.55 | $9.55 | 1,271,062 | — | — |
| 2008-07-24 | $9.53 | $9.53 | 2,371,252 | — | — |
| 2008-07-23 | $9.35 | $9.35 | 1,893,939 | — | — |
| 2008-07-22 | $9.24 | $9.24 | 2,411,713 | — | — |
| 2008-07-21 | $9.13 | $9.13 | 1,111,152 | — | — |
| 2008-07-18 | $8.73 | $8.73 | 1,137,427 | — | — |
| 2008-07-17 | $8.59 | $8.59 | 1,504,157 | — | — |
| 2008-07-16 | $8.35 | $8.35 | 1,055,054 | — | — |
| 2008-07-15 | $7.98 | $7.98 | 934,154 | — | — |
| 2008-07-14 | $8.12 | $8.12 | 1,135,654 | — | — |
| 2008-07-11 | $8.10 | $8.10 | 1,130,496 | — | — |
| 2008-07-10 | $8.19 | $8.19 | 655,278 | — | — |
| 2008-07-09 | $8.11 | $8.11 | 750,547 | — | — |
| 2008-07-08 | $8.33 | $8.33 | 812,609 | — | — |
| 2008-07-07 | $8.15 | $8.15 | 1,223,024 | — | — |
| 2008-07-03 | $8.12 | $8.12 | 687,034 | — | — |
| 2008-07-02 | $8.15 | $8.15 | 1,329,255 | — | — |
| 2008-07-01 | $8.50 | $8.50 | 1,871,371 | — | — |
| 2008-06-30 | $8.60 | $8.60 | 1,419,527 | — | — |
| 2008-06-27 | $8.75 | $8.75 | 2,191,836 | — | — |
| 2008-06-26 | $8.72 | $8.72 | 1,994,528 | — | — |
| 2008-06-25 | $9.32 | $9.32 | 1,594,107 | — | — |
| 2008-06-24 | $9.08 | $9.08 | 1,198,844 | — | — |
| 2008-06-23 | $9.17 | $9.17 | 1,671,966 | — | — |
| 2008-06-20 | $9.68 | $9.68 | 1,662,778 | — | — |
| 2008-06-19 | $9.75 | $9.75 | 991,702 | — | — |
| 2008-06-18 | $9.70 | $9.70 | 882,086 | — | — |
| 2008-06-17 | $9.92 | $9.92 | 1,195,298 | — | — |
| 2008-06-16 | $9.83 | $9.83 | 2,615,470 | — | — |
| 2008-06-13 | $10.16 | $10.16 | 1,228,022 | — | — |
| 2008-06-12 | $10.37 | $10.37 | 1,119,212 | — | — |
| 2008-06-11 | $10.44 | $10.44 | 1,444,674 | — | — |
| 2008-06-10 | $11.04 | $11.04 | 604,661 | — | — |
| 2008-06-09 | $11.20 | $11.20 | 648,346 | — | — |
| 2008-06-06 | $11.24 | $11.24 | 686,873 | — | — |
| 2008-06-05 | $11.67 | $11.67 | 525,351 | — | — |
| 2008-06-04 | $11.61 | $11.61 | 691,548 | — | — |
| 2008-06-03 | $11.53 | $11.53 | 691,387 | — | — |
| 2008-06-02 | $11.47 | $11.47 | 722,982 | — | — |
| 2008-05-30 | $11.78 | $11.78 | 946,244 | — | — |
| 2008-05-29 | $11.87 | $11.87 | 808,902 | — | — |
| 2008-05-28 | $11.51 | $11.51 | 688,969 | — | — |
| 2008-05-27 | $11.66 | $11.66 | 378,175 | — | — |
| 2008-05-23 | $11.41 | $11.41 | 478,603 | — | — |
| 2008-05-22 | $11.59 | $11.59 | 683,810 | — | — |
| 2008-05-21 | $11.45 | $11.45 | 617,074 | — | — |
| 2008-05-20 | $11.65 | $11.65 | 1,169,345 | — | — |
| 2008-05-19 | $11.76 | $11.76 | 1,468,693 | — | — |
| 2008-05-16 | $11.66 | $11.66 | 799,068 | — | — |
| 2008-05-15 | $11.73 | $11.73 | 1,034,098 | — | — |
| 2008-05-14 | $11.42 | $11.42 | 1,070,690 | — | — |
| 2008-05-13 | $11.20 | $11.20 | 877,089 | — | — |
| 2008-05-12 | $10.95 | $10.95 | 824,377 | — | — |
| 2008-05-09 | $10.81 | $10.81 | 1,602,489 | — | — |
| 2008-05-08 | $11.02 | $11.02 | 2,085,606 | — | — |
| 2008-05-07 | $11.30 | $11.30 | 1,401,634 | — | — |
| 2008-05-06 | $11.06 | $11.06 | 1,127,594 | — | — |
| 2008-05-05 | $11.08 | $11.08 | 1,583,790 | — | — |
| 2008-05-02 | $10.76 | $10.76 | 1,804,795 | — | — |
| 2008-05-01 | $10.61 | $10.61 | 1,789,804 | — | — |
| 2008-04-30 | $10.06 | $10.06 | 2,199,413 | — | — |
| 2008-04-29 | $10.07 | $10.07 | 2,237,617 | — | — |
| 2008-04-28 | $10.22 | $10.22 | 2,889,026 | — | — |
| 2008-04-25 | $10.40 | $10.40 | 13,033,504 | — | — |
| 2008-04-24 | $12.49 | $12.49 | 3,114,062 | — | — |
| 2008-04-23 | $12.10 | $12.10 | 929,640 | — | — |
| 2008-04-22 | $12.16 | $12.16 | 1,094,548 | — | — |
| 2008-04-21 | $12.33 | $12.33 | 1,156,771 | — | — |
| 2008-04-18 | $12.30 | $12.30 | 908,201 | — | — |
| 2008-04-17 | $11.96 | $11.96 | 578,708 | — | — |
| 2008-04-16 | $11.88 | $11.88 | 799,391 | — | — |
| 2008-04-15 | $11.36 | $11.36 | 766,990 | — | — |
| 2008-04-14 | $11.65 | $11.65 | 883,698 | — | — |
| 2008-04-11 | $11.66 | $11.66 | 919,485 | — | — |
| 2008-04-10 | $12.20 | $12.20 | 543,083 | — | — |
| 2008-04-09 | $12.33 | $12.33 | 322,239 | — | — |
| 2008-04-08 | $12.54 | $12.54 | 616,268 | — | — |
| 2008-04-07 | $12.20 | $12.20 | 817,284 | — | — |
| 2008-04-04 | $12.41 | $12.41 | 629,325 | — | — |
| 2008-04-03 | $12.40 | $12.40 | 648,508 | — | — |
| 2008-04-02 | $12.37 | $12.37 | 760,864 | — | — |
| 2008-04-01 | $12.62 | $12.62 | 552,916 | — | — |
| 2008-03-31 | $12.38 | $12.38 | 424,440 | — | — |
| 2008-03-28 | $12.31 | $12.31 | 298,704 | — | — |
| 2008-03-27 | $12.34 | $12.34 | 657,051 | — | — |
| 2008-03-26 | $12.82 | $12.82 | 315,146 | — | — |
| 2008-03-25 | $12.72 | $12.72 | 394,618 | — | — |
| 2008-03-24 | $12.74 | $12.74 | 682,360 | — | — |
| 2008-03-20 | $12.22 | $12.22 | 1,231,084 | — | — |
| 2008-03-19 | $12.06 | $12.06 | 720,403 | — | — |
| 2008-03-18 | $12.64 | $12.64 | 1,035,710 | — | — |
| 2008-03-17 | $11.64 | $11.64 | 1,149,034 | — | — |
| 2008-03-14 | $12.13 | $12.13 | 1,249,622 | — | — |
| 2008-03-13 | $12.39 | $12.39 | 2,142,348 | — | — |
| 2008-03-12 | $13.06 | $13.06 | 1,419,366 | — | — |
| 2008-03-11 | $13.12 | $13.12 | 1,885,556 | — | — |
| 2008-03-10 | $13.05 | $13.05 | 1,220,284 | — | — |
| 2008-03-07 | $13.10 | $13.10 | 1,707,753 | — | — |
| 2008-03-06 | $13.03 | $13.03 | 1,060,696 | — | — |
| 2008-03-05 | $13.00 | $13.00 | 837,434 | — | — |
| 2008-03-04 | $13.01 | $13.01 | 1,179,662 | — | — |
| 2008-03-03 | $13.07 | $13.07 | 1,106,316 | — | — |
| 2008-02-29 | $13.54 | $13.54 | 1,142,908 | — | — |
| 2008-02-28 | $13.70 | $13.70 | 1,003,470 | — | — |
| 2008-02-27 | $13.96 | $13.96 | 1,405,825 | — | — |
| 2008-02-26 | $13.54 | $13.54 | 1,269,934 | — | — |
| 2008-02-25 | $13.61 | $13.61 | 976,227 | — | — |
| 2008-02-22 | $13.31 | $13.31 | 1,501,256 | — | — |
| 2008-02-21 | $13.14 | $13.14 | 1,432,746 | — | — |
| 2008-02-20 | $13.55 | $13.55 | 1,301,206 | — | — |
| 2008-02-19 | $13.54 | $13.54 | 1,839,131 | — | — |
| 2008-02-15 | $13.48 | $13.48 | 2,757,487 | — | — |
| 2008-02-14 | $13.39 | $13.39 | 9,362,174 | — | — |
| 2008-02-13 | $16.67 | $16.67 | 2,270,663 | — | — |
| 2008-02-12 | $16.07 | $16.07 | 1,437,904 | — | — |
| 2008-02-11 | $16.43 | $16.43 | 1,112,925 | — | — |
| 2008-02-08 | $16.13 | $16.13 | 1,017,011 | — | — |
| 2008-02-07 | $16.36 | $16.36 | 1,084,554 | — | — |
| 2008-02-06 | $16.35 | $16.35 | 648,346 | — | — |
| 2008-02-05 | $16.74 | $16.74 | 675,912 | — | — |
| 2008-02-04 | $17.06 | $17.06 | 1,147,905 | — | — |
| 2008-02-01 | $17.13 | $17.13 | 588,058 | — | — |
| 2008-01-31 | $16.54 | $16.54 | 561,298 | — | — |
| 2008-01-30 | $16.50 | $16.50 | 874,026 | — | — |
| 2008-01-29 | $16.32 | $16.32 | 1,076,332 | — | — |
| 2008-01-28 | $16.89 | $16.89 | 585,962 | — | — |
| 2008-01-25 | $17.02 | $17.02 | 1,073,431 | — | — |
| 2008-01-24 | $17.24 | $17.24 | 1,121,146 | — | — |
| 2008-01-23 | $16.86 | $16.86 | 925,127 | — | — |
| 2008-01-22 | $16.70 | $16.70 | 995,410 | — | — |
| 2008-01-18 | $17.30 | $17.30 | 1,573,957 | — | — |
| 2008-01-17 | $16.75 | $16.75 | 688,969 | — | — |
| 2008-01-16 | $17.23 | $17.23 | 1,061,986 | — | — |
| 2008-01-15 | $17.65 | $17.65 | 945,760 | — | — |
| 2008-01-14 | $17.87 | $17.87 | 1,637,308 | — | — |
| 2008-01-11 | $17.86 | $17.86 | 1,582,823 | — | — |
| 2008-01-10 | $18.41 | $18.41 | 1,861,699 | — | — |
| 2008-01-09 | $18.72 | $18.72 | 1,728,870 | — | — |
| 2008-01-08 | $18.60 | $18.60 | 1,274,286 | — | — |
| 2008-01-07 | $19.15 | $19.15 | 1,084,554 | — | — |
| 2008-01-04 | $19.38 | $19.38 | 1,772,072 | — | — |
| 2008-01-03 | $20.96 | $20.96 | 1,009,434 | — | — |
| 2008-01-02 | $21.51 | $21.51 | 940,280 | — | — |