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
- 2005-02-10 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 | $10.55 | $10.55 | 424,300 | — | — |
| 2008-12-30 | $10.21 | $10.21 | 437,900 | — | — |
| 2008-12-29 | $9.83 | $9.83 | 591,600 | — | — |
| 2008-12-26 | $9.32 | $9.32 | 889,300 | — | — |
| 2008-12-24 | $9.40 | $9.40 | 515,800 | — | — |
| 2008-12-23 | $9.68 | $9.68 | 283,300 | — | — |
| 2008-12-22 | $9.61 | $9.61 | 466,100 | — | — |
| 2008-12-19 | $9.01 | $9.01 | 431,700 | — | — |
| 2008-12-18 | $9.18 | $9.18 | 337,900 | — | — |
| 2008-12-17 | $8.96 | $8.96 | 489,300 | — | — |
| 2008-12-16 | $9.33 | $9.33 | 629,200 | — | — |
| 2008-12-15 | $8.48 | $8.48 | 482,800 | — | — |
| 2008-12-12 | $8.65 | $8.65 | 500,900 | — | — |
| 2008-12-11 | $8.43 | $8.43 | 300,800 | — | — |
| 2008-12-10 | $8.25 | $8.25 | 143,500 | — | — |
| 2008-12-09 | $8.11 | $8.11 | 235,900 | — | — |
| 2008-12-08 | $8.00 | $8.00 | 236,400 | — | — |
| 2008-12-05 | $7.81 | $7.81 | 244,400 | — | — |
| 2008-12-04 | $7.74 | $7.74 | 345,700 | — | — |
| 2008-12-03 | $8.12 | $8.12 | 407,100 | — | — |
| 2008-12-02 | $7.86 | $7.86 | 553,000 | — | — |
| 2008-12-01 | $7.24 | $7.24 | 329,000 | — | — |
| 2008-11-28 | $7.82 | $7.82 | 94,400 | — | — |
| 2008-11-26 | $7.91 | $7.91 | 254,800 | — | — |
| 2008-11-25 | $7.62 | $7.62 | 304,400 | — | — |
| 2008-11-24 | $7.62 | $7.62 | 332,600 | — | — |
| 2008-11-21 | $7.30 | $7.30 | 424,000 | — | — |
| 2008-11-20 | $7.82 | $7.82 | 411,800 | — | — |
| 2008-11-19 | $7.87 | $7.87 | 806,400 | — | — |
| 2008-11-18 | $8.39 | $8.39 | 479,400 | — | — |
| 2008-11-17 | $8.21 | $8.21 | 338,100 | — | — |
| 2008-11-14 | $7.71 | $7.71 | 346,000 | — | — |
| 2008-11-13 | $8.50 | $8.50 | 319,700 | — | — |
| 2008-11-12 | $7.86 | $7.86 | 218,500 | — | — |
| 2008-11-11 | $8.12 | $8.12 | 266,100 | — | — |
| 2008-11-10 | $8.00 | $8.00 | 320,200 | — | — |
| 2008-11-07 | $8.08 | $8.08 | 198,000 | — | — |
| 2008-11-06 | $7.38 | $7.38 | 165,400 | — | — |
| 2008-11-05 | $6.88 | $6.88 | 312,400 | — | — |
| 2008-11-04 | $6.95 | $6.95 | 276,700 | — | — |
| 2008-11-03 | $7.02 | $7.02 | 124,200 | — | — |
| 2008-10-31 | $6.91 | $6.91 | 217,800 | — | — |
| 2008-10-30 | $6.91 | $6.91 | 126,100 | — | — |
| 2008-10-29 | $6.53 | $6.53 | 355,900 | — | — |
| 2008-10-28 | $6.39 | $6.39 | 231,100 | — | — |
| 2008-10-27 | $6.00 | $6.00 | 192,300 | — | — |
| 2008-10-24 | $6.39 | $6.39 | 171,500 | — | — |
| 2008-10-23 | $6.78 | $6.78 | 270,100 | — | — |
| 2008-10-22 | $6.89 | $6.89 | 227,700 | — | — |
| 2008-10-21 | $7.44 | $7.44 | 308,300 | — | — |
| 2008-10-20 | $7.12 | $7.12 | 200,600 | — | — |
| 2008-10-17 | $7.01 | $7.01 | 342,500 | — | — |
| 2008-10-16 | $7.20 | $7.20 | 286,500 | — | — |
| 2008-10-15 | $6.90 | $6.90 | 412,600 | — | — |
| 2008-10-14 | $7.54 | $7.54 | 616,900 | — | — |
| 2008-10-13 | $7.48 | $7.48 | 228,800 | — | — |
| 2008-10-10 | $6.43 | $6.43 | 607,300 | — | — |
| 2008-10-09 | $6.88 | $6.88 | 428,600 | — | — |
| 2008-10-08 | $7.25 | $7.25 | 786,100 | — | — |
| 2008-10-07 | $7.90 | $7.90 | 307,700 | — | — |
| 2008-10-06 | $8.43 | $8.43 | 268,000 | — | — |
| 2008-10-03 | $8.66 | $8.66 | 172,400 | — | — |
| 2008-10-02 | $8.62 | $8.62 | 145,200 | — | — |
| 2008-10-01 | $8.98 | $8.98 | 424,100 | — | — |
| 2008-09-30 | $8.88 | $8.88 | 227,100 | — | — |
| 2008-09-29 | $8.60 | $8.60 | 335,300 | — | — |
| 2008-09-26 | $9.24 | $9.24 | 366,200 | — | — |
| 2008-09-25 | $9.18 | $9.18 | 256,100 | — | — |
| 2008-09-24 | $9.04 | $9.04 | 303,700 | — | — |
| 2008-09-23 | $9.20 | $9.20 | 255,200 | — | — |
| 2008-09-22 | $9.35 | $9.35 | 363,600 | — | — |
| 2008-09-19 | $9.49 | $9.49 | 564,100 | — | — |
| 2008-09-18 | $9.19 | $9.19 | 337,100 | — | — |
| 2008-09-17 | $9.23 | $9.23 | 341,900 | — | — |
| 2008-09-16 | $9.87 | $9.87 | 255,200 | — | — |
| 2008-09-15 | $9.61 | $9.61 | 413,300 | — | — |
| 2008-09-12 | $9.36 | $9.36 | 131,300 | — | — |
| 2008-09-11 | $9.66 | $9.66 | 171,400 | — | — |
| 2008-09-10 | $9.57 | $9.57 | 259,600 | — | — |
| 2008-09-09 | $9.38 | $9.38 | 257,500 | — | — |
| 2008-09-08 | $9.39 | $9.39 | 212,800 | — | — |
| 2008-09-05 | $9.01 | $9.01 | 146,900 | — | — |
| 2008-09-04 | $9.06 | $9.06 | 273,800 | — | — |
| 2008-09-03 | $9.17 | $9.17 | 516,600 | — | — |
| 2008-09-02 | $9.20 | $9.20 | 363,100 | — | — |
| 2008-08-29 | $9.50 | $9.50 | 325,600 | — | — |
| 2008-08-28 | $9.57 | $9.57 | 465,400 | — | — |
| 2008-08-27 | $9.50 | $9.50 | 426,700 | — | — |
| 2008-08-26 | $9.50 | $9.50 | 169,100 | — | — |
| 2008-08-25 | $9.56 | $9.56 | 208,700 | — | — |
| 2008-08-22 | $9.76 | $9.76 | 250,700 | — | — |
| 2008-08-21 | $9.53 | $9.53 | 242,600 | — | — |
| 2008-08-20 | $9.75 | $9.75 | 160,100 | — | — |
| 2008-08-19 | $9.83 | $9.83 | 184,300 | — | — |
| 2008-08-18 | $10.08 | $10.08 | 286,800 | — | — |
| 2008-08-15 | $10.17 | $10.17 | 180,300 | — | — |
| 2008-08-14 | $10.19 | $10.19 | 440,300 | — | — |
| 2008-08-13 | $10.42 | $10.42 | 397,700 | — | — |
| 2008-08-12 | $9.99 | $9.99 | 783,200 | — | — |
| 2008-08-11 | $10.68 | $10.68 | 527,500 | — | — |
| 2008-08-08 | $10.62 | $10.62 | 385,500 | — | — |
| 2008-08-07 | $10.19 | $10.19 | 368,800 | — | — |
| 2008-08-06 | $10.21 | $10.21 | 303,400 | — | — |
| 2008-08-05 | $10.34 | $10.34 | 271,100 | — | — |
| 2008-08-04 | $9.97 | $9.97 | 203,000 | — | — |
| 2008-08-01 | $10.03 | $10.03 | 318,700 | — | — |
| 2008-07-31 | $9.92 | $9.92 | 329,300 | — | — |
| 2008-07-30 | $10.03 | $10.03 | 252,900 | — | — |
| 2008-07-29 | $9.93 | $9.93 | 226,100 | — | — |
| 2008-07-28 | $9.77 | $9.77 | 187,200 | — | — |
| 2008-07-25 | $9.90 | $9.90 | 200,800 | — | — |
| 2008-07-24 | $9.69 | $9.69 | 257,600 | — | — |
| 2008-07-23 | $9.68 | $9.68 | 802,100 | — | — |
| 2008-07-22 | $11.54 | $11.54 | 331,000 | — | — |
| 2008-07-21 | $11.14 | $11.14 | 168,700 | — | — |
| 2008-07-18 | $10.98 | $10.98 | 218,200 | — | — |
| 2008-07-17 | $10.85 | $10.85 | 469,000 | — | — |
| 2008-07-16 | $11.05 | $11.05 | 388,000 | — | — |
| 2008-07-15 | $10.66 | $10.66 | 323,800 | — | — |
| 2008-07-14 | $11.06 | $11.06 | 218,100 | — | — |
| 2008-07-11 | $10.83 | $10.83 | 301,000 | — | — |
| 2008-07-10 | $10.73 | $10.73 | 179,900 | — | — |
| 2008-07-09 | $10.63 | $10.63 | 252,200 | — | — |
| 2008-07-08 | $10.77 | $10.77 | 479,900 | — | — |
| 2008-07-07 | $10.06 | $10.06 | 311,400 | — | — |
| 2008-07-03 | $10.08 | $10.08 | 181,600 | — | — |
| 2008-07-02 | $10.25 | $10.25 | 308,000 | — | — |
| 2008-07-01 | $10.93 | $10.93 | 325,100 | — | — |
| 2008-06-30 | $10.66 | $10.66 | 352,400 | — | — |
| 2008-06-27 | $11.26 | $11.26 | 605,600 | — | — |
| 2008-06-26 | $10.80 | $10.80 | 248,800 | — | — |
| 2008-06-25 | $11.38 | $11.38 | 771,200 | — | — |
| 2008-06-24 | $11.22 | $11.22 | 360,200 | — | — |
| 2008-06-23 | $10.83 | $10.83 | 203,900 | — | — |
| 2008-06-20 | $10.67 | $10.67 | 557,500 | — | — |
| 2008-06-19 | $11.29 | $11.29 | 290,000 | — | — |
| 2008-06-18 | $10.83 | $10.83 | 511,600 | — | — |
| 2008-06-17 | $11.34 | $11.34 | 700,200 | — | — |
| 2008-06-16 | $11.40 | $11.40 | 413,000 | — | — |
| 2008-06-13 | $11.43 | $11.43 | 484,800 | — | — |
| 2008-06-12 | $11.45 | $11.45 | 471,100 | — | — |
| 2008-06-11 | $11.89 | $11.89 | 570,600 | — | — |
| 2008-06-10 | $11.24 | $11.24 | 614,300 | — | — |
| 2008-06-09 | $11.42 | $11.42 | 318,300 | — | — |
| 2008-06-06 | $11.77 | $11.77 | 428,200 | — | — |
| 2008-06-05 | $11.93 | $11.93 | 301,800 | — | — |
| 2008-06-04 | $11.78 | $11.78 | 490,000 | — | — |
| 2008-06-03 | $11.43 | $11.43 | 586,100 | — | — |
| 2008-06-02 | $11.27 | $11.27 | 641,400 | — | — |
| 2008-05-30 | $10.91 | $10.91 | 265,500 | — | — |
| 2008-05-29 | $10.61 | $10.61 | 299,600 | — | — |
| 2008-05-28 | $10.22 | $10.22 | 272,900 | — | — |
| 2008-05-27 | $10.19 | $10.19 | 303,300 | — | — |
| 2008-05-23 | $10.38 | $10.38 | 159,500 | — | — |
| 2008-05-22 | $10.44 | $10.44 | 262,200 | — | — |
| 2008-05-21 | $10.15 | $10.15 | 220,900 | — | — |
| 2008-05-20 | $10.16 | $10.16 | 227,900 | — | — |
| 2008-05-19 | $10.04 | $10.04 | 307,600 | — | — |
| 2008-05-16 | $9.80 | $9.80 | 380,900 | — | — |
| 2008-05-15 | $9.40 | $9.40 | 931,100 | — | — |
| 2008-05-14 | $8.63 | $8.63 | 234,000 | — | — |
| 2008-05-13 | $8.24 | $8.24 | 371,700 | — | — |
| 2008-05-12 | $8.08 | $8.08 | 184,200 | — | — |
| 2008-05-09 | $8.13 | $8.13 | 157,000 | — | — |
| 2008-05-08 | $8.09 | $8.09 | 262,500 | — | — |
| 2008-05-07 | $8.44 | $8.44 | 210,400 | — | — |
| 2008-05-06 | $8.88 | $8.88 | 93,000 | — | — |
| 2008-05-05 | $8.99 | $8.99 | 105,500 | — | — |
| 2008-05-02 | $8.90 | $8.90 | 86,300 | — | — |
| 2008-05-01 | $9.00 | $9.00 | 116,400 | — | — |
| 2008-04-30 | $8.98 | $8.98 | 113,700 | — | — |
| 2008-04-29 | $9.00 | $9.00 | 82,200 | — | — |
| 2008-04-28 | $9.20 | $9.20 | 62,700 | — | — |
| 2008-04-25 | $9.19 | $9.19 | 83,000 | — | — |
| 2008-04-24 | $9.47 | $9.47 | 124,200 | — | — |
| 2008-04-23 | $8.81 | $8.81 | 122,600 | — | — |
| 2008-04-22 | $8.69 | $8.69 | 182,200 | — | — |
| 2008-04-21 | $9.03 | $9.03 | 67,100 | — | — |
| 2008-04-18 | $9.17 | $9.17 | 140,400 | — | — |
| 2008-04-17 | $8.79 | $8.79 | 64,600 | — | — |
| 2008-04-16 | $9.02 | $9.02 | 110,100 | — | — |
| 2008-04-15 | $8.60 | $8.60 | 87,100 | — | — |
| 2008-04-14 | $8.37 | $8.37 | 113,300 | — | — |
| 2008-04-11 | $8.28 | $8.28 | 116,600 | — | — |
| 2008-04-10 | $8.58 | $8.58 | 111,800 | — | — |
| 2008-04-09 | $8.31 | $8.31 | 145,900 | — | — |
| 2008-04-08 | $8.98 | $8.98 | 116,300 | — | — |
| 2008-04-07 | $8.75 | $8.75 | 90,500 | — | — |
| 2008-04-04 | $8.65 | $8.65 | 210,500 | — | — |
| 2008-04-03 | $8.51 | $8.51 | 76,200 | — | — |
| 2008-04-02 | $8.52 | $8.52 | 119,900 | — | — |
| 2008-04-01 | $8.52 | $8.52 | 275,300 | — | — |
| 2008-03-31 | $8.18 | $8.18 | 135,300 | — | — |
| 2008-03-28 | $8.33 | $8.33 | 122,300 | — | — |
| 2008-03-27 | $8.56 | $8.56 | 58,200 | — | — |
| 2008-03-26 | $8.58 | $8.58 | 121,900 | — | — |
| 2008-03-25 | $8.57 | $8.57 | 69,700 | — | — |
| 2008-03-24 | $8.58 | $8.58 | 227,400 | — | — |
| 2008-03-20 | $8.58 | $8.58 | 486,500 | — | — |
| 2008-03-19 | $8.13 | $8.13 | 124,600 | — | — |
| 2008-03-18 | $8.45 | $8.45 | 143,300 | — | — |
| 2008-03-17 | $8.16 | $8.16 | 106,000 | — | — |
| 2008-03-14 | $8.01 | $8.01 | 105,100 | — | — |
| 2008-03-13 | $8.25 | $8.25 | 546,300 | — | — |
| 2008-03-12 | $8.00 | $8.00 | 123,700 | — | — |
| 2008-03-11 | $8.26 | $8.26 | 174,700 | — | — |
| 2008-03-10 | $7.70 | $7.70 | 102,600 | — | — |
| 2008-03-07 | $7.80 | $7.80 | 98,100 | — | — |
| 2008-03-06 | $7.76 | $7.76 | 176,100 | — | — |
| 2008-03-05 | $8.04 | $8.04 | 205,000 | — | — |
| 2008-03-04 | $7.90 | $7.90 | 243,300 | — | — |
| 2008-03-03 | $8.05 | $8.05 | 257,300 | — | — |
| 2008-02-29 | $7.71 | $7.71 | 159,900 | — | — |
| 2008-02-28 | $7.75 | $7.75 | 165,800 | — | — |
| 2008-02-27 | $7.95 | $7.95 | 181,500 | — | — |
| 2008-02-26 | $7.92 | $7.92 | 151,900 | — | — |
| 2008-02-25 | $7.69 | $7.69 | 214,000 | — | — |
| 2008-02-22 | $7.59 | $7.59 | 322,700 | — | — |
| 2008-02-21 | $7.29 | $7.29 | 165,500 | — | — |
| 2008-02-20 | $7.42 | $7.42 | 114,600 | — | — |
| 2008-02-19 | $7.36 | $7.36 | 121,400 | — | — |
| 2008-02-15 | $7.31 | $7.31 | 154,700 | — | — |
| 2008-02-14 | $7.13 | $7.13 | 141,300 | — | — |
| 2008-02-13 | $7.46 | $7.46 | 165,900 | — | — |
| 2008-02-12 | $7.42 | $7.42 | 369,700 | — | — |
| 2008-02-11 | $7.14 | $7.14 | 303,000 | — | — |
| 2008-02-08 | $7.48 | $7.48 | 422,600 | — | — |
| 2008-02-07 | $8.02 | $8.02 | 519,000 | — | — |
| 2008-02-06 | $7.60 | $7.60 | 142,700 | — | — |
| 2008-02-05 | $7.57 | $7.57 | 157,100 | — | — |
| 2008-02-04 | $7.56 | $7.56 | 156,800 | — | — |
| 2008-02-01 | $7.72 | $7.72 | 197,700 | — | — |
| 2008-01-31 | $7.47 | $7.47 | 156,500 | — | — |
| 2008-01-30 | $7.20 | $7.20 | 296,700 | — | — |
| 2008-01-29 | $7.37 | $7.37 | 420,600 | — | — |
| 2008-01-28 | $6.87 | $6.87 | 1,414,300 | — | — |
| 2008-01-25 | $6.97 | $6.97 | 209,800 | — | — |
| 2008-01-24 | $7.23 | $7.23 | 1,263,000 | — | — |
| 2008-01-23 | $7.10 | $7.10 | 270,000 | — | — |
| 2008-01-22 | $6.77 | $6.77 | 246,600 | — | — |
| 2008-01-18 | $6.82 | $6.82 | 271,700 | — | — |
| 2008-01-17 | $7.01 | $7.01 | 265,200 | — | — |
| 2008-01-16 | $7.06 | $7.06 | 286,300 | — | — |
| 2008-01-15 | $6.97 | $6.97 | 281,900 | — | — |
| 2008-01-14 | $7.00 | $7.00 | 319,200 | — | — |
| 2008-01-11 | $7.05 | $7.05 | 629,700 | — | — |
| 2008-01-10 | $7.25 | $7.25 | 493,700 | — | — |
| 2008-01-09 | $7.30 | $7.30 | 537,400 | — | — |
| 2008-01-08 | $7.20 | $7.20 | 355,800 | — | — |
| 2008-01-07 | $7.37 | $7.37 | 238,300 | — | — |
| 2008-01-04 | $7.17 | $7.17 | 173,800 | — | — |
| 2008-01-03 | $7.22 | $7.22 | 189,700 | — | — |
| 2008-01-02 | $7.29 | $7.29 | 163,700 | — | — |