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
- 1996-01-24 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 | $7.53 | $7.53 | 2,466,800 | — | — |
| 2008-12-30 | $7.65 | $7.65 | 1,956,800 | — | — |
| 2008-12-29 | $7.46 | $7.46 | 2,436,000 | — | — |
| 2008-12-26 | $7.57 | $7.57 | 517,200 | — | — |
| 2008-12-24 | $7.58 | $7.58 | 586,400 | — | — |
| 2008-12-23 | $7.55 | $7.55 | 2,108,400 | — | — |
| 2008-12-22 | $7.34 | $7.34 | 1,425,200 | — | — |
| 2008-12-19 | $7.41 | $7.40 | 1,421,600 | — | — |
| 2008-12-18 | $7.24 | $7.24 | 1,253,200 | — | — |
| 2008-12-17 | $7.20 | $7.20 | 1,419,600 | — | — |
| 2008-12-16 | $7.05 | $7.05 | 1,283,200 | — | — |
| 2008-12-15 | $6.86 | $6.86 | 1,497,600 | — | — |
| 2008-12-12 | $6.78 | $6.78 | 1,096,000 | — | — |
| 2008-12-11 | $6.72 | $6.72 | 2,476,800 | — | — |
| 2008-12-10 | $6.84 | $6.84 | 958,800 | — | — |
| 2008-12-09 | $6.93 | $6.93 | 2,158,800 | — | — |
| 2008-12-08 | $6.79 | $6.79 | 1,450,400 | — | — |
| 2008-12-05 | $6.76 | $6.75 | 2,234,400 | — | — |
| 2008-12-04 | $6.62 | $6.62 | 1,748,400 | — | — |
| 2008-12-03 | $6.70 | $6.70 | 1,877,600 | — | — |
| 2008-12-02 | $6.72 | $6.72 | 1,886,000 | — | — |
| 2008-12-01 | $6.53 | $6.53 | 2,694,400 | — | — |
| 2008-11-28 | $6.65 | $6.65 | 467,200 | — | — |
| 2008-11-26 | $6.69 | $6.69 | 1,513,600 | — | — |
| 2008-11-25 | $6.49 | $6.49 | 2,206,800 | — | — |
| 2008-11-24 | $6.61 | $6.61 | 3,041,200 | — | — |
| 2008-11-21 | $6.48 | $6.48 | 5,306,400 | — | — |
| 2008-11-20 | $6.32 | $6.32 | 6,259,600 | — | — |
| 2008-11-19 | $6.63 | $6.63 | 4,338,800 | — | — |
| 2008-11-18 | $6.94 | $6.94 | 6,014,000 | — | — |
| 2008-11-17 | $7.25 | $7.25 | 1,756,400 | — | — |
| 2008-11-14 | $7.19 | $7.19 | 2,128,800 | — | — |
| 2008-11-13 | $7.48 | $7.48 | 5,025,200 | — | — |
| 2008-11-12 | $6.94 | $6.94 | 4,497,200 | — | — |
| 2008-11-11 | $7.27 | $7.27 | 2,045,200 | — | — |
| 2008-11-10 | $7.24 | $7.24 | 1,372,400 | — | — |
| 2008-11-07 | $6.99 | $6.99 | 877,200 | — | — |
| 2008-11-06 | $7.03 | $7.03 | 1,782,400 | — | — |
| 2008-11-05 | $7.23 | $7.23 | 2,573,600 | — | — |
| 2008-11-04 | $7.36 | $7.36 | 4,216,400 | — | — |
| 2008-11-03 | $6.58 | $6.58 | 1,922,400 | — | — |
| 2008-10-31 | $6.49 | $6.49 | 2,660,000 | — | — |
| 2008-10-30 | $6.37 | $6.37 | 961,600 | — | — |
| 2008-10-29 | $6.19 | $6.19 | 1,726,800 | — | — |
| 2008-10-28 | $5.91 | $5.91 | 1,083,600 | — | — |
| 2008-10-27 | $5.72 | $5.72 | 1,192,000 | — | — |
| 2008-10-24 | $5.83 | $5.83 | 2,008,000 | — | — |
| 2008-10-23 | $6.06 | $6.06 | 2,137,200 | — | — |
| 2008-10-22 | $6.35 | $6.35 | 964,800 | — | — |
| 2008-10-21 | $6.75 | $6.75 | 1,660,000 | — | — |
| 2008-10-20 | $6.80 | $6.80 | 2,035,200 | — | — |
| 2008-10-17 | $6.56 | $6.56 | 2,541,200 | — | — |
| 2008-10-16 | $6.45 | $6.45 | 2,030,800 | — | — |
| 2008-10-15 | $6.39 | $6.39 | 2,584,800 | — | — |
| 2008-10-14 | $6.77 | $6.77 | 2,366,400 | — | — |
| 2008-10-13 | $7.06 | $7.06 | 1,535,200 | — | — |
| 2008-10-10 | $6.38 | $6.38 | 6,305,200 | — | — |
| 2008-10-09 | $6.35 | $6.35 | 3,198,000 | — | — |
| 2008-10-08 | $6.95 | $6.95 | 3,104,800 | — | — |
| 2008-10-07 | $7.11 | $7.11 | 5,805,600 | — | — |
| 2008-10-06 | $7.33 | $7.33 | 5,487,200 | — | — |
| 2008-10-03 | $7.95 | $7.95 | 4,989,200 | — | — |
| 2008-10-02 | $8.47 | $8.47 | 3,033,200 | — | — |
| 2008-10-01 | $8.94 | $8.94 | 8,568,400 | — | — |
| 2008-09-30 | $8.65 | $8.65 | 3,370,800 | — | — |
| 2008-09-29 | $8.51 | $8.51 | 4,745,200 | — | — |
| 2008-09-26 | $8.87 | $8.87 | 6,937,600 | — | — |
| 2008-09-25 | $8.76 | $8.76 | 5,122,000 | — | — |
| 2008-09-24 | $8.84 | $8.84 | 16,924,400 | — | — |
| 2008-09-23 | $9.55 | $9.55 | 22,220,400 | — | — |
| 2008-09-22 | $9.18 | $9.18 | 26,285,600 | — | — |
| 2008-09-19 | $8.83 | $8.83 | 11,842,400 | — | — |
| 2008-09-18 | $8.46 | $8.46 | 8,131,600 | — | — |
| 2008-09-17 | $7.21 | $7.21 | 3,053,600 | — | — |
| 2008-09-16 | $7.60 | $7.60 | 5,531,200 | — | — |
| 2008-09-15 | $7.69 | $7.69 | 2,036,400 | — | — |
| 2008-09-12 | $8.04 | $8.04 | 1,986,000 | — | — |
| 2008-09-11 | $8.05 | $8.05 | 3,230,400 | — | — |
| 2008-09-10 | $7.91 | $7.91 | 3,103,200 | — | — |
| 2008-09-09 | $7.81 | $7.81 | 7,364,800 | — | — |
| 2008-09-08 | $8.30 | $8.30 | 2,044,000 | — | — |
| 2008-09-05 | $8.29 | $8.29 | 2,518,800 | — | — |
| 2008-09-04 | $8.35 | $8.35 | 3,836,400 | — | — |
| 2008-09-03 | $8.74 | $8.74 | 2,649,200 | — | — |
| 2008-09-02 | $8.65 | $8.65 | 1,564,800 | — | — |
| 2008-08-29 | $8.77 | $8.77 | 1,544,800 | — | — |
| 2008-08-28 | $8.96 | $8.96 | 3,726,400 | — | — |
| 2008-08-27 | $8.59 | $8.59 | 1,940,800 | — | — |
| 2008-08-26 | $8.59 | $8.59 | 1,736,000 | — | — |
| 2008-08-25 | $8.67 | $8.67 | 1,982,800 | — | — |
| 2008-08-22 | $8.80 | $8.80 | 2,820,000 | — | — |
| 2008-08-21 | $8.69 | $8.69 | 3,341,600 | — | — |
| 2008-08-20 | $8.63 | $8.63 | 8,919,600 | — | — |
| 2008-08-19 | $8.50 | $8.50 | 2,789,200 | — | — |
| 2008-08-18 | $8.67 | $8.67 | 3,038,000 | — | — |
| 2008-08-15 | $8.83 | $8.83 | 3,040,800 | — | — |
| 2008-08-14 | $8.70 | $8.70 | 5,168,800 | — | — |
| 2008-08-13 | $8.51 | $8.51 | 1,724,800 | — | — |
| 2008-08-12 | $8.69 | $8.69 | 4,796,000 | — | — |
| 2008-08-11 | $8.65 | $8.65 | 4,196,000 | — | — |
| 2008-08-08 | $7.99 | $7.99 | 3,768,400 | — | — |
| 2008-08-07 | $7.72 | $7.72 | 4,060,000 | — | — |
| 2008-08-06 | $7.60 | $7.60 | 2,031,600 | — | — |
| 2008-08-05 | $7.50 | $7.50 | 1,858,000 | — | — |
| 2008-08-04 | $7.62 | $7.62 | 964,800 | — | — |
| 2008-08-01 | $7.70 | $7.70 | 5,248,400 | — | — |
| 2008-07-31 | $7.78 | $7.78 | 2,100,000 | — | — |
| 2008-07-30 | $7.59 | $7.59 | 1,195,200 | — | — |
| 2008-07-29 | $7.57 | $7.57 | 1,586,800 | — | — |
| 2008-07-28 | $7.35 | $7.35 | 2,059,600 | — | — |
| 2008-07-25 | $7.32 | $7.32 | 1,305,200 | — | — |
| 2008-07-24 | $7.45 | $7.45 | 1,845,600 | — | — |
| 2008-07-23 | $7.82 | $7.82 | 1,906,000 | — | — |
| 2008-07-22 | $7.60 | $7.60 | 978,400 | — | — |
| 2008-07-21 | $7.65 | $7.65 | 1,466,400 | — | — |
| 2008-07-18 | $7.53 | $7.53 | 1,968,000 | — | — |
| 2008-07-17 | $7.73 | $7.72 | 2,770,000 | — | — |
| 2008-07-16 | $7.59 | $7.59 | 2,031,600 | — | — |
| 2008-07-15 | $7.45 | $7.45 | 2,961,600 | — | — |
| 2008-07-14 | $7.47 | $7.47 | 1,951,600 | — | — |
| 2008-07-11 | $7.59 | $7.59 | 1,658,000 | — | — |
| 2008-07-10 | $7.90 | $7.90 | 1,717,200 | — | — |
| 2008-07-09 | $8.03 | $8.02 | 1,342,000 | — | — |
| 2008-07-08 | $8.10 | $8.10 | 2,515,200 | — | — |
| 2008-07-07 | $7.85 | $7.85 | 2,737,600 | — | — |
| 2008-07-03 | $7.68 | $7.68 | 1,831,200 | — | — |
| 2008-07-02 | $7.80 | $7.80 | 5,078,400 | — | — |
| 2008-07-01 | $7.60 | $7.60 | 6,550,800 | — | — |
| 2008-06-30 | $8.03 | $8.02 | 1,758,400 | — | — |
| 2008-06-27 | $7.94 | $7.94 | 2,743,200 | — | — |
| 2008-06-26 | $8.05 | $8.05 | 4,538,000 | — | — |
| 2008-06-25 | $8.02 | $8.02 | 1,734,800 | — | — |
| 2008-06-24 | $8.03 | $8.03 | 2,066,800 | — | — |
| 2008-06-23 | $8.03 | $8.03 | 1,794,400 | — | — |
| 2008-06-20 | $8.04 | $8.04 | 1,541,200 | — | — |
| 2008-06-19 | $8.26 | $8.26 | 1,539,600 | — | — |
| 2008-06-18 | $8.25 | $8.25 | 1,894,000 | — | — |
| 2008-06-17 | $8.29 | $8.29 | 2,822,800 | — | — |
| 2008-06-16 | $8.55 | $8.55 | 1,445,600 | — | — |
| 2008-06-13 | $8.29 | $8.29 | 1,398,000 | — | — |
| 2008-06-12 | $8.30 | $8.30 | 2,366,000 | — | — |
| 2008-06-11 | $8.28 | $8.28 | 2,328,400 | — | — |
| 2008-06-10 | $8.48 | $8.48 | 2,491,200 | — | — |
| 2008-06-09 | $8.66 | $8.66 | 3,092,400 | — | — |
| 2008-06-06 | $8.86 | $8.86 | 1,722,800 | — | — |
| 2008-06-05 | $8.95 | $8.95 | 1,672,000 | — | — |
| 2008-06-04 | $8.88 | $8.88 | 1,938,400 | — | — |
| 2008-06-03 | $8.82 | $8.82 | 1,926,800 | — | — |
| 2008-06-02 | $8.79 | $8.79 | 3,861,600 | — | — |
| 2008-05-30 | $8.98 | $8.98 | 2,898,400 | — | — |
| 2008-05-29 | $9.05 | $9.05 | 2,142,400 | — | — |
| 2008-05-28 | $9.05 | $9.05 | 3,356,800 | — | — |
| 2008-05-27 | $8.75 | $8.75 | 2,175,200 | — | — |
| 2008-05-23 | $8.73 | $8.73 | 1,647,200 | — | — |
| 2008-05-22 | $8.75 | $8.75 | 3,701,600 | — | — |
| 2008-05-21 | $8.99 | $8.99 | 3,119,200 | — | — |
| 2008-05-20 | $9.12 | $9.12 | 2,498,400 | — | — |
| 2008-05-19 | $9.18 | $9.18 | 1,637,200 | — | — |
| 2008-05-16 | $9.45 | $9.45 | 2,490,800 | — | — |
| 2008-05-15 | $9.30 | $9.30 | 1,890,000 | — | — |
| 2008-05-14 | $9.26 | $9.26 | 1,985,600 | — | — |
| 2008-05-13 | $9.26 | $9.26 | 2,213,200 | — | — |
| 2008-05-12 | $9.44 | $9.44 | 2,737,200 | — | — |
| 2008-05-09 | $9.00 | $9.00 | 1,450,400 | — | — |
| 2008-05-08 | $9.11 | $9.11 | 2,898,000 | — | — |
| 2008-05-07 | $9.24 | $9.24 | 2,740,400 | — | — |
| 2008-05-06 | $9.64 | $9.64 | 3,138,800 | — | — |
| 2008-05-05 | $9.37 | $9.37 | 1,759,200 | — | — |
| 2008-05-02 | $9.46 | $9.46 | 2,807,200 | — | — |
| 2008-05-01 | $9.35 | $9.35 | 5,192,000 | — | — |
| 2008-04-30 | $9.31 | $9.31 | 13,067,200 | — | — |
| 2008-04-29 | $8.50 | $8.50 | 2,691,200 | — | — |
| 2008-04-28 | $8.37 | $8.37 | 1,474,800 | — | — |
| 2008-04-25 | $8.26 | $8.26 | 1,819,600 | — | — |
| 2008-04-24 | $8.26 | $8.26 | 2,057,200 | — | — |
| 2008-04-23 | $8.37 | $8.37 | 1,399,200 | — | — |
| 2008-04-22 | $8.43 | $8.43 | 1,373,600 | — | — |
| 2008-04-21 | $8.65 | $8.65 | 1,596,000 | — | — |
| 2008-04-18 | $8.66 | $8.66 | 3,090,000 | — | — |
| 2008-04-17 | $8.47 | $8.47 | 2,514,400 | — | — |
| 2008-04-16 | $8.50 | $8.50 | 7,884,800 | — | — |
| 2008-04-15 | $8.40 | $8.40 | 1,318,000 | — | — |
| 2008-04-14 | $8.38 | $8.38 | 1,894,000 | — | — |
| 2008-04-11 | $8.38 | $8.38 | 2,285,200 | — | — |
| 2008-04-10 | $8.41 | $8.41 | 1,574,000 | — | — |
| 2008-04-09 | $8.42 | $8.42 | 1,573,200 | — | — |
| 2008-04-08 | $8.49 | $8.49 | 2,150,800 | — | — |
| 2008-04-07 | $8.49 | $8.48 | 1,180,800 | — | — |
| 2008-04-04 | $8.50 | $8.50 | 1,068,000 | — | — |
| 2008-04-03 | $8.60 | $8.60 | 2,192,400 | — | — |
| 2008-04-02 | $8.56 | $8.56 | 3,646,000 | — | — |
| 2008-04-01 | $8.41 | $8.41 | 6,071,200 | — | — |
| 2008-03-31 | $7.83 | $7.83 | 2,562,800 | — | — |
| 2008-03-28 | $7.84 | $7.84 | 2,353,200 | — | — |
| 2008-03-27 | $7.80 | $7.80 | 2,717,600 | — | — |
| 2008-03-26 | $7.68 | $7.68 | 1,617,600 | — | — |
| 2008-03-25 | $7.63 | $7.63 | 2,746,000 | — | — |
| 2008-03-24 | $7.52 | $7.52 | 2,692,800 | — | — |
| 2008-03-20 | $7.24 | $7.24 | 1,938,800 | — | — |
| 2008-03-19 | $7.25 | $7.25 | 1,573,600 | — | — |
| 2008-03-18 | $7.53 | $7.53 | 871,600 | — | — |
| 2008-03-17 | $7.50 | $7.50 | 2,326,000 | — | — |
| 2008-03-14 | $7.53 | $7.53 | 1,715,600 | — | — |
| 2008-03-13 | $7.72 | $7.72 | 2,209,600 | — | — |
| 2008-03-12 | $7.57 | $7.57 | 1,202,400 | — | — |
| 2008-03-11 | $7.65 | $7.65 | 3,491,200 | — | — |
| 2008-03-10 | $7.43 | $7.43 | 2,480,800 | — | — |
| 2008-03-07 | $7.48 | $7.48 | 2,398,000 | — | — |
| 2008-03-06 | $7.75 | $7.75 | 1,679,200 | — | — |
| 2008-03-05 | $7.86 | $7.86 | 1,810,800 | — | — |
| 2008-03-04 | $7.78 | $7.78 | 3,936,400 | — | — |
| 2008-03-03 | $8.02 | $8.02 | 3,561,200 | — | — |
| 2008-02-29 | $8.05 | $8.05 | 1,584,800 | — | — |
| 2008-02-28 | $8.30 | $8.30 | 1,498,800 | — | — |
| 2008-02-27 | $8.25 | $8.25 | 1,672,800 | — | — |
| 2008-02-26 | $8.27 | $8.27 | 2,184,000 | — | — |
| 2008-02-25 | $8.11 | $8.11 | 1,844,000 | — | — |
| 2008-02-22 | $7.94 | $7.94 | 2,988,400 | — | — |
| 2008-02-21 | $8.18 | $8.18 | 1,724,000 | — | — |
| 2008-02-20 | $8.27 | $8.27 | 2,244,400 | — | — |
| 2008-02-19 | $8.28 | $8.28 | 2,746,800 | — | — |
| 2008-02-15 | $8.49 | $8.48 | 3,294,000 | — | — |
| 2008-02-14 | $8.63 | $8.63 | 2,938,400 | — | — |
| 2008-02-13 | $8.75 | $8.75 | 2,566,800 | — | — |
| 2008-02-12 | $8.50 | $8.50 | 3,303,200 | — | — |
| 2008-02-11 | $8.42 | $8.42 | 6,302,800 | — | — |
| 2008-02-08 | $7.84 | $7.84 | 3,719,200 | — | — |
| 2008-02-07 | $7.88 | $7.88 | 5,220,400 | — | — |
| 2008-02-06 | $7.93 | $7.93 | 2,289,200 | — | — |
| 2008-02-05 | $7.95 | $7.95 | 2,978,400 | — | — |
| 2008-02-04 | $8.02 | $8.02 | 2,172,400 | — | — |
| 2008-02-01 | $7.90 | $7.90 | 2,361,600 | — | — |
| 2008-01-31 | $7.72 | $7.72 | 4,104,400 | — | — |
| 2008-01-30 | $7.56 | $7.56 | 1,786,000 | — | — |
| 2008-01-29 | $7.41 | $7.41 | 1,758,400 | — | — |
| 2008-01-28 | $7.50 | $7.50 | 1,405,600 | — | — |
| 2008-01-25 | $7.46 | $7.46 | 2,715,200 | — | — |
| 2008-01-24 | $7.28 | $7.28 | 2,898,800 | — | — |
| 2008-01-23 | $7.03 | $7.03 | 3,334,000 | — | — |
| 2008-01-22 | $7.08 | $7.08 | 2,916,800 | — | — |
| 2008-01-18 | $7.25 | $7.25 | 2,916,000 | — | — |
| 2008-01-17 | $7.46 | $7.46 | 3,254,400 | — | — |
| 2008-01-16 | $7.76 | $7.76 | 4,038,400 | — | — |
| 2008-01-15 | $7.63 | $7.63 | 2,597,600 | — | — |
| 2008-01-14 | $7.55 | $7.55 | 3,314,800 | — | — |
| 2008-01-11 | $7.25 | $7.25 | 3,426,000 | — | — |
| 2008-01-10 | $7.34 | $7.34 | 2,530,000 | — | — |
| 2008-01-09 | $7.18 | $7.18 | 3,092,000 | — | — |
| 2008-01-08 | $7.15 | $7.15 | 2,349,200 | — | — |
| 2008-01-07 | $7.09 | $7.09 | 3,483,600 | — | — |
| 2008-01-04 | $7.43 | $7.43 | 2,271,600 | — | — |
| 2008-01-03 | $7.64 | $7.64 | 1,893,200 | — | — |
| 2008-01-02 | $7.58 | $7.58 | 5,582,400 | — | — |