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
- 2007-12-20 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 | $9.66 | $9.66 | 267,600 | — | — |
| 2008-12-30 | $8.90 | $8.90 | 269,300 | — | — |
| 2008-12-29 | $9.25 | $9.25 | 98,300 | — | — |
| 2008-12-26 | $9.96 | $9.96 | 30,600 | — | — |
| 2008-12-24 | $9.79 | $9.79 | 32,100 | — | — |
| 2008-12-23 | $10.00 | $10.00 | 1,548,500 | — | — |
| 2008-12-22 | $9.35 | $9.35 | 85,100 | — | — |
| 2008-12-19 | $9.19 | $9.19 | 331,700 | — | — |
| 2008-12-18 | $9.25 | $9.25 | 160,000 | — | — |
| 2008-12-17 | $8.99 | $8.99 | 186,800 | — | — |
| 2008-12-16 | $9.00 | $9.00 | 205,300 | — | — |
| 2008-12-15 | $8.14 | $8.14 | 90,900 | — | — |
| 2008-12-12 | $8.20 | $8.20 | 64,200 | — | — |
| 2008-12-11 | $8.00 | $8.00 | 78,200 | — | — |
| 2008-12-10 | $8.78 | $8.78 | 174,700 | — | — |
| 2008-12-09 | $8.65 | $8.65 | 133,900 | — | — |
| 2008-12-08 | $8.72 | $8.72 | 401,200 | — | — |
| 2008-12-05 | $8.20 | $8.20 | 149,000 | — | — |
| 2008-12-04 | $7.67 | $7.67 | 85,800 | — | — |
| 2008-12-03 | $8.49 | $8.49 | 100,000 | — | — |
| 2008-12-02 | $7.64 | $7.64 | 44,000 | — | — |
| 2008-12-01 | $6.26 | $6.26 | 88,200 | — | — |
| 2008-11-28 | $7.65 | $7.65 | 27,600 | — | — |
| 2008-11-26 | $6.88 | $6.88 | 115,500 | — | — |
| 2008-11-25 | $5.48 | $5.48 | 233,900 | — | — |
| 2008-11-24 | $6.29 | $6.29 | 157,300 | — | — |
| 2008-11-21 | $4.39 | $4.39 | 222,600 | — | — |
| 2008-11-20 | $3.57 | $3.57 | 167,200 | — | — |
| 2008-11-19 | $4.03 | $4.03 | 51,200 | — | — |
| 2008-11-18 | $4.64 | $4.64 | 79,400 | — | — |
| 2008-11-17 | $4.87 | $4.87 | 41,500 | — | — |
| 2008-11-14 | $4.52 | $4.52 | 91,000 | — | — |
| 2008-11-13 | $5.20 | $5.20 | 125,900 | — | — |
| 2008-11-12 | $4.79 | $4.79 | 95,600 | — | — |
| 2008-11-11 | $5.30 | $5.30 | 159,800 | — | — |
| 2008-11-10 | $5.60 | $5.60 | 184,000 | — | — |
| 2008-11-07 | $5.30 | $5.30 | 186,800 | — | — |
| 2008-11-06 | $5.10 | $5.10 | 186,500 | — | — |
| 2008-11-05 | $5.31 | $5.31 | 77,200 | — | — |
| 2008-11-04 | $6.05 | $6.05 | 366,600 | — | — |
| 2008-11-03 | $5.88 | $5.88 | 27,400 | — | — |
| 2008-10-31 | $5.18 | $5.18 | 189,700 | — | — |
| 2008-10-30 | $5.00 | $5.00 | 56,900 | — | — |
| 2008-10-29 | $4.86 | $4.86 | 88,300 | — | — |
| 2008-10-28 | $4.78 | $4.78 | 156,200 | — | — |
| 2008-10-27 | $5.27 | $5.27 | 63,700 | — | — |
| 2008-10-24 | $5.91 | $5.91 | 106,200 | — | — |
| 2008-10-23 | $6.46 | $6.46 | 75,700 | — | — |
| 2008-10-22 | $6.25 | $6.25 | 33,800 | — | — |
| 2008-10-21 | $6.98 | $6.98 | 90,900 | — | — |
| 2008-10-20 | $7.77 | $7.77 | 64,700 | — | — |
| 2008-10-17 | $7.40 | $7.40 | 148,200 | — | — |
| 2008-10-16 | $6.30 | $6.30 | 221,000 | — | — |
| 2008-10-15 | $6.36 | $6.36 | 179,700 | — | — |
| 2008-10-14 | $7.15 | $7.15 | 89,200 | — | — |
| 2008-10-13 | $7.75 | $7.75 | 138,400 | — | — |
| 2008-10-10 | $6.47 | $6.47 | 102,600 | — | — |
| 2008-10-09 | $6.00 | $6.00 | 83,300 | — | — |
| 2008-10-08 | $6.25 | $6.25 | 241,100 | — | — |
| 2008-10-07 | $6.00 | $6.00 | 311,800 | — | — |
| 2008-10-06 | $7.88 | $7.88 | 153,100 | — | — |
| 2008-10-03 | $8.02 | $8.02 | 214,300 | — | — |
| 2008-10-02 | $8.59 | $8.59 | 247,000 | — | — |
| 2008-10-01 | $9.85 | $9.85 | 80,500 | — | — |
| 2008-09-30 | $10.49 | $10.49 | 70,200 | — | — |
| 2008-09-29 | $10.62 | $10.62 | 97,000 | — | — |
| 2008-09-26 | $11.14 | $11.14 | 73,400 | — | — |
| 2008-09-25 | $10.77 | $10.77 | 76,400 | — | — |
| 2008-09-24 | $10.00 | $10.00 | 883,500 | — | — |
| 2008-09-23 | $10.51 | $10.51 | 137,400 | — | — |
| 2008-09-22 | $10.80 | $10.80 | 30,400 | — | — |
| 2008-09-19 | $11.00 | $11.00 | 435,200 | — | — |
| 2008-09-18 | $11.15 | $11.15 | 84,000 | — | — |
| 2008-09-17 | $10.57 | $10.57 | 101,300 | — | — |
| 2008-09-16 | $10.90 | $10.90 | 171,200 | — | — |
| 2008-09-15 | $10.92 | $10.92 | 120,700 | — | — |
| 2008-09-12 | $11.41 | $11.41 | 26,800 | — | — |
| 2008-09-11 | $11.05 | $11.05 | 145,500 | — | — |
| 2008-09-10 | $11.20 | $11.20 | 220,300 | — | — |
| 2008-09-09 | $10.84 | $10.84 | 154,400 | — | — |
| 2008-09-08 | $11.01 | $11.01 | 103,500 | — | — |
| 2008-09-05 | $11.30 | $11.30 | 168,300 | — | — |
| 2008-09-04 | $12.21 | $12.21 | 50,800 | — | — |
| 2008-09-03 | $12.70 | $12.70 | 27,100 | — | — |
| 2008-09-02 | $12.82 | $12.82 | 26,200 | — | — |
| 2008-08-29 | $12.99 | $12.99 | 30,600 | — | — |
| 2008-08-28 | $13.13 | $13.13 | 105,400 | — | — |
| 2008-08-27 | $12.90 | $12.90 | 75,100 | — | — |
| 2008-08-26 | $11.76 | $11.76 | 39,900 | — | — |
| 2008-08-25 | $11.48 | $11.48 | 69,800 | — | — |
| 2008-08-22 | $11.80 | $11.80 | 19,500 | — | — |
| 2008-08-21 | $11.86 | $11.86 | 29,500 | — | — |
| 2008-08-20 | $11.83 | $11.83 | 47,400 | — | — |
| 2008-08-19 | $11.75 | $11.75 | 51,500 | — | — |
| 2008-08-18 | $12.18 | $12.18 | 51,200 | — | — |
| 2008-08-15 | $12.44 | $12.44 | 58,100 | — | — |
| 2008-08-14 | $12.48 | $12.48 | 57,800 | — | — |
| 2008-08-13 | $12.27 | $12.27 | 87,900 | — | — |
| 2008-08-12 | $12.58 | $12.58 | 51,000 | — | — |
| 2008-08-11 | $12.90 | $12.90 | 173,400 | — | — |
| 2008-08-08 | $12.86 | $12.86 | 124,100 | — | — |
| 2008-08-07 | $12.47 | $12.47 | 75,600 | — | — |
| 2008-08-06 | $13.18 | $13.18 | 41,000 | — | — |
| 2008-08-05 | $13.57 | $13.57 | 74,500 | — | — |
| 2008-08-04 | $12.88 | $12.88 | 65,500 | — | — |
| 2008-08-01 | $13.38 | $13.38 | 48,900 | — | — |
| 2008-07-31 | $13.85 | $13.85 | 76,900 | — | — |
| 2008-07-30 | $14.00 | $14.00 | 109,200 | — | — |
| 2008-07-29 | $14.02 | $14.02 | 26,400 | — | — |
| 2008-07-28 | $13.93 | $13.93 | 15,000 | — | — |
| 2008-07-25 | $14.01 | $14.01 | 17,800 | — | — |
| 2008-07-24 | $13.94 | $13.94 | 64,500 | — | — |
| 2008-07-23 | $14.24 | $14.24 | 31,800 | — | — |
| 2008-07-22 | $14.25 | $14.25 | 40,200 | — | — |
| 2008-07-21 | $14.18 | $14.18 | 109,200 | — | — |
| 2008-07-18 | $14.42 | $14.42 | 135,300 | — | — |
| 2008-07-17 | $13.80 | $13.80 | 92,000 | — | — |
| 2008-07-16 | $13.25 | $13.25 | 69,400 | — | — |
| 2008-07-15 | $13.21 | $13.21 | 109,300 | — | — |
| 2008-07-14 | $13.16 | $13.16 | 104,200 | — | — |
| 2008-07-11 | $13.10 | $13.10 | 79,600 | — | — |
| 2008-07-10 | $13.13 | $13.13 | 142,500 | — | — |
| 2008-07-09 | $13.36 | $13.36 | 118,600 | — | — |
| 2008-07-08 | $13.92 | $13.92 | 76,600 | — | — |
| 2008-07-07 | $13.05 | $13.05 | 154,600 | — | — |
| 2008-07-03 | $13.45 | $13.45 | 36,200 | — | — |
| 2008-07-02 | $13.89 | $13.89 | 211,500 | — | — |
| 2008-07-01 | $14.31 | $14.31 | 96,500 | — | — |
| 2008-06-30 | $14.13 | $14.13 | 68,600 | — | — |
| 2008-06-27 | $14.49 | $14.49 | 2,310,600 | — | — |
| 2008-06-26 | $14.60 | $14.60 | 185,600 | — | — |
| 2008-06-25 | $14.62 | $14.62 | 97,600 | — | — |
| 2008-06-24 | $14.54 | $14.54 | 134,200 | — | — |
| 2008-06-23 | $14.66 | $14.66 | 33,900 | — | — |
| 2008-06-20 | $14.75 | $14.75 | 172,200 | — | — |
| 2008-06-19 | $14.78 | $14.78 | 66,700 | — | — |
| 2008-06-18 | $14.66 | $14.66 | 103,200 | — | — |
| 2008-06-17 | $14.79 | $14.79 | 525,400 | — | — |
| 2008-06-16 | $14.43 | $14.43 | 23,200 | — | — |
| 2008-06-13 | $14.20 | $14.20 | 194,800 | — | — |
| 2008-06-12 | $14.04 | $14.04 | 163,200 | — | — |
| 2008-06-11 | $14.29 | $14.29 | 41,400 | — | — |
| 2008-06-10 | $14.39 | $14.39 | 202,700 | — | — |
| 2008-06-09 | $14.83 | $14.83 | 70,000 | — | — |
| 2008-06-06 | $14.74 | $14.74 | 20,900 | — | — |
| 2008-06-05 | $14.74 | $14.74 | 177,000 | — | — |
| 2008-06-04 | $14.84 | $14.84 | 936,000 | — | — |
| 2008-06-03 | $15.35 | $15.35 | 177,900 | — | — |
| 2008-06-02 | $15.20 | $15.20 | 157,000 | — | — |
| 2008-05-30 | $15.02 | $15.02 | 97,900 | — | — |
| 2008-05-29 | $14.98 | $14.98 | 127,900 | — | — |
| 2008-05-28 | $15.00 | $15.00 | 33,600 | — | — |
| 2008-05-27 | $14.97 | $14.97 | 239,300 | — | — |
| 2008-05-23 | $14.71 | $14.71 | 180,400 | — | — |
| 2008-05-22 | $14.35 | $14.35 | 113,000 | — | — |
| 2008-05-21 | $14.00 | $14.00 | 102,600 | — | — |
| 2008-05-20 | $14.10 | $14.10 | 177,000 | — | — |
| 2008-05-19 | $14.35 | $14.35 | 222,300 | — | — |
| 2008-05-16 | $14.42 | $14.42 | 126,200 | — | — |
| 2008-05-15 | $14.35 | $14.35 | 726,300 | — | — |
| 2008-05-14 | $13.25 | $13.25 | 233,000 | — | — |
| 2008-05-13 | $12.99 | $12.99 | 111,500 | — | — |
| 2008-05-12 | $13.00 | $13.00 | 61,400 | — | — |
| 2008-05-09 | $13.10 | $13.10 | 51,700 | — | — |
| 2008-05-08 | $13.41 | $13.41 | 77,900 | — | — |
| 2008-05-07 | $13.57 | $13.57 | 165,100 | — | — |
| 2008-05-06 | $13.60 | $13.60 | 16,500 | — | — |
| 2008-05-05 | $13.60 | $13.60 | 69,000 | — | — |
| 2008-05-02 | $13.99 | $13.99 | 34,700 | — | — |
| 2008-05-01 | $13.43 | $13.43 | 24,000 | — | — |
| 2008-04-30 | $13.68 | $13.68 | 517,800 | — | — |
| 2008-04-29 | $13.62 | $13.62 | 63,600 | — | — |
| 2008-04-28 | $13.35 | $13.35 | 57,500 | — | — |
| 2008-04-25 | $13.02 | $13.02 | 41,000 | — | — |
| 2008-04-24 | $13.00 | $13.00 | 42,600 | — | — |
| 2008-04-23 | $13.00 | $13.00 | 66,300 | — | — |
| 2008-04-22 | $13.00 | $13.00 | 85,500 | — | — |
| 2008-04-21 | $12.65 | $12.65 | 24,600 | — | — |
| 2008-04-18 | $12.60 | $12.60 | 46,600 | — | — |
| 2008-04-17 | $12.60 | $12.60 | 28,200 | — | — |
| 2008-04-16 | $12.64 | $12.64 | 20,700 | — | — |
| 2008-04-15 | $12.84 | $12.84 | 29,100 | — | — |
| 2008-04-14 | $13.00 | $13.00 | 9,400 | — | — |
| 2008-04-11 | $13.00 | $13.00 | 900 | — | — |
| 2008-04-10 | $13.00 | $13.00 | 3,300 | — | — |
| 2008-04-09 | $13.00 | $13.00 | 29,700 | — | — |
| 2008-04-08 | $13.00 | $13.00 | 1,300 | — | — |
| 2008-04-07 | $12.63 | $12.63 | 54,800 | — | — |
| 2008-04-04 | $12.64 | $12.64 | 11,800 | — | — |
| 2008-04-03 | $12.25 | $12.25 | 33,600 | — | — |
| 2008-04-02 | $12.19 | $12.19 | 7,000 | — | — |
| 2008-04-01 | $12.31 | $12.31 | 495,200 | — | — |
| 2008-03-31 | $11.95 | $11.95 | 18,500 | — | — |
| 2008-03-28 | $11.99 | $11.99 | 4,700 | — | — |
| 2008-03-27 | $11.85 | $11.85 | 29,100 | — | — |
| 2008-03-26 | $11.99 | $11.99 | 11,600 | — | — |
| 2008-03-25 | $12.16 | $12.16 | 74,400 | — | — |
| 2008-03-24 | $12.00 | $12.00 | 21,600 | — | — |
| 2008-03-20 | $12.00 | $12.00 | 124,700 | — | — |
| 2008-03-19 | $11.95 | $11.95 | 23,600 | — | — |
| 2008-03-18 | $11.89 | $11.89 | 56,400 | — | — |
| 2008-03-17 | $11.99 | $11.99 | 121,100 | — | — |
| 2008-03-14 | $12.50 | $12.50 | 40,900 | — | — |
| 2008-03-13 | $13.06 | $13.06 | 19,400 | — | — |
| 2008-03-12 | $12.97 | $12.97 | 20,000 | — | — |
| 2008-03-11 | $13.15 | $13.15 | 8,900 | — | — |
| 2008-03-10 | $13.06 | $13.06 | 33,100 | — | — |
| 2008-03-07 | $13.00 | $13.00 | 37,600 | — | — |
| 2008-03-06 | $13.20 | $13.20 | 108,900 | — | — |
| 2008-03-05 | $12.88 | $12.88 | 75,200 | — | — |
| 2008-03-04 | $13.36 | $13.36 | 4,900 | — | — |
| 2008-03-03 | $13.20 | $13.20 | 12,100 | — | — |
| 2008-02-29 | $13.00 | $13.00 | 43,900 | — | — |
| 2008-02-28 | $12.68 | $12.68 | 16,300 | — | — |
| 2008-02-27 | $13.25 | $13.25 | 10,300 | — | — |
| 2008-02-26 | $13.46 | $13.46 | 49,700 | — | — |
| 2008-02-25 | $13.50 | $13.50 | 51,800 | — | — |
| 2008-02-22 | $13.55 | $13.55 | 146,600 | — | — |
| 2008-02-21 | $13.90 | $13.90 | 2,800 | — | — |
| 2008-02-20 | $14.00 | $14.00 | 3,400 | — | — |
| 2008-02-19 | $14.09 | $14.09 | 108,400 | — | — |
| 2008-02-15 | $14.00 | $14.00 | 5,000 | — | — |
| 2008-02-14 | $13.91 | $13.91 | 11,800 | — | — |
| 2008-02-13 | $13.99 | $13.99 | 4,500 | — | — |
| 2008-02-12 | $14.00 | $14.00 | 46,900 | — | — |
| 2008-02-11 | $14.09 | $14.09 | 4,600 | — | — |
| 2008-02-08 | $13.84 | $13.84 | 11,700 | — | — |
| 2008-02-07 | $13.84 | $13.84 | 22,100 | — | — |
| 2008-02-06 | $14.00 | $14.00 | 64,100 | — | — |
| 2008-02-05 | $14.15 | $14.15 | 218,400 | — | — |
| 2008-02-04 | $14.15 | $14.15 | 167,500 | — | — |
| 2008-02-01 | $13.75 | $13.75 | 102,100 | — | — |
| 2008-01-31 | $14.20 | $14.20 | 226,300 | — | — |
| 2008-01-30 | $13.63 | $13.63 | 153,400 | — | — |
| 2008-01-29 | $12.74 | $12.74 | 83,400 | — | — |
| 2008-01-28 | $12.00 | $12.00 | 19,900 | — | — |
| 2008-01-25 | $12.00 | $12.00 | 22,600 | — | — |
| 2008-01-24 | $11.85 | $11.85 | 31,200 | — | — |
| 2008-01-23 | $11.88 | $11.88 | 53,400 | — | — |
| 2008-01-22 | $11.50 | $11.50 | 151,400 | — | — |
| 2008-01-18 | $11.50 | $11.50 | 24,600 | — | — |
| 2008-01-17 | $11.66 | $11.66 | 257,100 | — | — |
| 2008-01-16 | $12.05 | $12.05 | 43,500 | — | — |
| 2008-01-15 | $11.75 | $11.75 | 67,400 | — | — |
| 2008-01-14 | $11.70 | $11.70 | 77,900 | — | — |
| 2008-01-11 | $11.65 | $11.65 | 270,100 | — | — |
| 2008-01-10 | $11.75 | $11.75 | 1,041,900 | — | — |
| 2008-01-09 | $13.95 | $13.95 | 10,900 | — | — |
| 2008-01-08 | $14.20 | $14.20 | 4,700 | — | — |
| 2008-01-07 | $14.25 | $14.25 | 68,200 | — | — |
| 2008-01-04 | $14.64 | $14.64 | 300 | — | — |
| 2008-01-03 | $14.74 | $14.74 | 153,500 | — | — |
| 2008-01-02 | $14.99 | $14.99 | 2,400 | — | — |