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
- 1993-05-24 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 | $8.73 | $22.75 | 106,000 | — | — |
| 2008-12-30 | $8.71 | $22.70 | 102,200 | — | — |
| 2008-12-29 | $8.68 | $22.62 | 289,300 | — | — |
| 2008-12-26 | $8.67 | $22.59 | 103,000 | — | — |
| 2008-12-24 | $8.66 | $22.57 | 65,800 | — | — |
| 2008-12-23 | $8.68 | $22.62 | 120,600 | — | — |
| 2008-12-22 | $8.55 | $22.28 | 450,300 | — | — |
| 2008-12-19 | $8.47 | $22.07 | 87,800 | — | — |
| 2008-12-18 | $8.36 | $21.64 | 115,400 | — | — |
| 2008-12-17 | $8.27 | $21.40 | 108,500 | — | — |
| 2008-12-16 | $7.99 | $20.68 | 165,600 | — | — |
| 2008-12-15 | $7.88 | $20.39 | 106,800 | — | — |
| 2008-12-12 | $7.85 | $20.32 | 69,900 | — | — |
| 2008-12-11 | $7.85 | $20.32 | 118,700 | — | — |
| 2008-12-10 | $8.05 | $20.83 | 107,000 | — | — |
| 2008-12-09 | $8.07 | $20.89 | 174,900 | — | — |
| 2008-12-08 | $8.40 | $21.74 | 155,500 | — | — |
| 2008-12-05 | $8.55 | $22.13 | 202,300 | — | — |
| 2008-12-04 | $8.70 | $22.52 | 293,800 | — | — |
| 2008-12-03 | $8.95 | $23.16 | 88,500 | — | — |
| 2008-12-02 | $9.01 | $23.32 | 113,500 | — | — |
| 2008-12-01 | $9.05 | $23.42 | 100,500 | — | — |
| 2008-11-28 | $9.18 | $23.76 | 7,200 | — | — |
| 2008-11-26 | $9.22 | $23.86 | 35,300 | — | — |
| 2008-11-25 | $9.34 | $24.17 | 76,400 | — | — |
| 2008-11-24 | $9.31 | $24.10 | 70,200 | — | — |
| 2008-11-21 | $9.09 | $23.53 | 123,900 | — | — |
| 2008-11-20 | $9.17 | $23.73 | 197,100 | — | — |
| 2008-11-19 | $9.36 | $24.08 | 80,800 | — | — |
| 2008-11-18 | $9.44 | $24.28 | 103,000 | — | — |
| 2008-11-17 | $9.45 | $24.31 | 118,000 | — | — |
| 2008-11-14 | $9.51 | $24.46 | 47,500 | — | — |
| 2008-11-13 | $9.51 | $24.46 | 78,600 | — | — |
| 2008-11-12 | $9.45 | $24.31 | 94,400 | — | — |
| 2008-11-11 | $9.48 | $24.39 | 138,600 | — | — |
| 2008-11-10 | $9.65 | $24.82 | 47,600 | — | — |
| 2008-11-07 | $9.61 | $24.72 | 33,200 | — | — |
| 2008-11-06 | $9.53 | $24.51 | 53,200 | — | — |
| 2008-11-05 | $9.43 | $24.26 | 60,800 | — | — |
| 2008-11-04 | $9.33 | $24.00 | 68,800 | — | — |
| 2008-11-03 | $9.25 | $23.79 | 79,100 | — | — |
| 2008-10-31 | $9.33 | $24.00 | 93,100 | — | — |
| 2008-10-30 | $9.36 | $24.08 | 84,500 | — | — |
| 2008-10-29 | $9.49 | $24.41 | 65,900 | — | — |
| 2008-10-28 | $9.68 | $24.90 | 84,200 | — | — |
| 2008-10-27 | $9.65 | $24.82 | 86,600 | — | — |
| 2008-10-24 | $9.61 | $24.72 | 53,200 | — | — |
| 2008-10-23 | $9.53 | $24.51 | 121,500 | — | — |
| 2008-10-22 | $9.25 | $23.79 | 71,400 | — | — |
| 2008-10-21 | $9.08 | $23.20 | 65,600 | — | — |
| 2008-10-20 | $9.18 | $23.46 | 185,700 | — | — |
| 2008-10-17 | $9.15 | $23.38 | 353,900 | — | — |
| 2008-10-16 | $9.02 | $23.05 | 95,500 | — | — |
| 2008-10-15 | $9.00 | $23.00 | 133,000 | — | — |
| 2008-10-14 | $9.45 | $24.15 | 146,300 | — | — |
| 2008-10-13 | $9.40 | $24.02 | 65,700 | — | — |
| 2008-10-10 | $9.02 | $23.05 | 238,300 | — | — |
| 2008-10-09 | $9.17 | $23.43 | 202,900 | — | — |
| 2008-10-08 | $9.60 | $24.53 | 260,300 | — | — |
| 2008-10-07 | $9.66 | $24.68 | 193,000 | — | — |
| 2008-10-06 | $9.76 | $24.94 | 229,500 | — | — |
| 2008-10-03 | $10.18 | $26.01 | 60,000 | — | — |
| 2008-10-02 | $10.28 | $26.27 | 58,500 | — | — |
| 2008-10-01 | $10.25 | $26.19 | 92,700 | — | — |
| 2008-09-30 | $10.35 | $26.45 | 155,200 | — | — |
| 2008-09-29 | $10.10 | $25.81 | 103,900 | — | — |
| 2008-09-26 | $10.59 | $27.06 | 60,400 | — | — |
| 2008-09-25 | $10.66 | $27.24 | 102,800 | — | — |
| 2008-09-24 | $10.73 | $27.42 | 51,400 | — | — |
| 2008-09-23 | $10.78 | $27.54 | 60,800 | — | — |
| 2008-09-22 | $10.77 | $27.52 | 79,900 | — | — |
| 2008-09-19 | $11.02 | $28.00 | 107,600 | — | — |
| 2008-09-18 | $10.75 | $27.32 | 251,300 | — | — |
| 2008-09-17 | $10.97 | $27.87 | 191,000 | — | — |
| 2008-09-16 | $11.18 | $28.41 | 364,000 | — | — |
| 2008-09-15 | $11.40 | $28.97 | 733,800 | — | — |
| 2008-09-12 | $10.71 | $27.21 | 51,700 | — | — |
| 2008-09-11 | $10.73 | $27.26 | 101,400 | — | — |
| 2008-09-10 | $10.87 | $27.62 | 67,000 | — | — |
| 2008-09-09 | $10.89 | $27.67 | 34,200 | — | — |
| 2008-09-08 | $10.95 | $27.82 | 53,000 | — | — |
| 2008-09-05 | $10.92 | $27.75 | 54,600 | — | — |
| 2008-09-04 | $10.90 | $27.70 | 37,900 | — | — |
| 2008-09-03 | $10.88 | $27.65 | 98,600 | — | — |
| 2008-09-02 | $10.93 | $27.77 | 59,600 | — | — |
| 2008-08-29 | $10.95 | $27.82 | 57,900 | — | — |
| 2008-08-28 | $10.91 | $27.72 | 61,300 | — | — |
| 2008-08-27 | $10.96 | $27.85 | 62,600 | — | — |
| 2008-08-26 | $10.89 | $27.67 | 34,200 | — | — |
| 2008-08-25 | $10.85 | $27.57 | 42,200 | — | — |
| 2008-08-22 | $10.81 | $27.47 | 47,100 | — | — |
| 2008-08-21 | $10.83 | $27.52 | 28,100 | — | — |
| 2008-08-20 | $10.86 | $27.59 | 73,500 | — | — |
| 2008-08-19 | $10.90 | $27.54 | 69,800 | — | — |
| 2008-08-18 | $10.87 | $27.47 | 50,600 | — | — |
| 2008-08-15 | $10.90 | $27.54 | 37,400 | — | — |
| 2008-08-14 | $10.86 | $27.44 | 20,700 | — | — |
| 2008-08-13 | $10.86 | $27.44 | 33,900 | — | — |
| 2008-08-12 | $10.80 | $27.29 | 55,700 | — | — |
| 2008-08-11 | $10.81 | $27.31 | 36,100 | — | — |
| 2008-08-08 | $10.84 | $27.39 | 91,800 | — | — |
| 2008-08-07 | $10.77 | $27.21 | 39,900 | — | — |
| 2008-08-06 | $10.75 | $27.16 | 54,500 | — | — |
| 2008-08-05 | $10.79 | $27.26 | 91,200 | — | — |
| 2008-08-04 | $10.82 | $27.34 | 55,100 | — | — |
| 2008-08-01 | $10.86 | $27.44 | 54,000 | — | — |
| 2008-07-31 | $10.91 | $27.57 | 58,800 | — | — |
| 2008-07-30 | $10.82 | $27.34 | 79,700 | — | — |
| 2008-07-29 | $10.88 | $27.49 | 137,600 | — | — |
| 2008-07-28 | $10.87 | $27.47 | 73,100 | — | — |
| 2008-07-25 | $10.92 | $27.59 | 91,800 | — | — |
| 2008-07-24 | $10.81 | $27.31 | 57,100 | — | — |
| 2008-07-23 | $10.88 | $27.49 | 84,600 | — | — |
| 2008-07-22 | $10.84 | $27.39 | 171,300 | — | — |
| 2008-07-21 | $10.93 | $27.46 | 78,100 | — | — |
| 2008-07-18 | $10.90 | $27.39 | 86,600 | — | — |
| 2008-07-17 | $10.85 | $27.26 | 96,500 | — | — |
| 2008-07-16 | $10.76 | $27.04 | 112,300 | — | — |
| 2008-07-15 | $10.77 | $27.06 | 177,500 | — | — |
| 2008-07-14 | $10.87 | $27.31 | 144,900 | — | — |
| 2008-07-11 | $10.92 | $27.44 | 83,300 | — | — |
| 2008-07-10 | $10.89 | $27.36 | 46,500 | — | — |
| 2008-07-09 | $10.82 | $27.19 | 62,500 | — | — |
| 2008-07-08 | $10.80 | $27.14 | 26,600 | — | — |
| 2008-07-07 | $10.79 | $27.11 | 68,400 | — | — |
| 2008-07-03 | $10.89 | $27.36 | 94,300 | — | — |
| 2008-07-02 | $10.84 | $27.24 | 77,800 | — | — |
| 2008-07-01 | $10.77 | $27.06 | 52,200 | — | — |
| 2008-06-30 | $10.79 | $27.11 | 25,700 | — | — |
| 2008-06-27 | $10.73 | $26.96 | 43,400 | — | — |
| 2008-06-26 | $10.72 | $26.94 | 93,200 | — | — |
| 2008-06-25 | $10.71 | $26.91 | 55,400 | — | — |
| 2008-06-24 | $10.65 | $26.76 | 99,500 | — | — |
| 2008-06-23 | $10.58 | $26.58 | 108,400 | — | — |
| 2008-06-20 | $10.55 | $26.51 | 268,500 | — | — |
| 2008-06-19 | $10.82 | $27.07 | 500,200 | — | — |
| 2008-06-18 | $10.80 | $27.02 | 200,500 | — | — |
| 2008-06-17 | $10.83 | $27.09 | 160,600 | — | — |
| 2008-06-16 | $10.84 | $27.12 | 149,100 | — | — |
| 2008-06-13 | $10.94 | $27.37 | 66,500 | — | — |
| 2008-06-12 | $10.91 | $27.29 | 83,900 | — | — |
| 2008-06-11 | $10.96 | $27.42 | 96,100 | — | — |
| 2008-06-10 | $11.06 | $27.67 | 92,800 | — | — |
| 2008-06-09 | $11.15 | $27.89 | 62,900 | — | — |
| 2008-06-06 | $11.14 | $27.87 | 85,700 | — | — |
| 2008-06-05 | $11.12 | $27.82 | 94,000 | — | — |
| 2008-06-04 | $11.13 | $27.84 | 99,900 | — | — |
| 2008-06-03 | $11.15 | $27.89 | 168,300 | — | — |
| 2008-06-02 | $11.22 | $28.07 | 53,400 | — | — |
| 2008-05-30 | $11.22 | $28.07 | 30,100 | — | — |
| 2008-05-29 | $11.23 | $28.09 | 57,000 | — | — |
| 2008-05-28 | $11.21 | $28.04 | 55,200 | — | — |
| 2008-05-27 | $11.13 | $27.84 | 44,500 | — | — |
| 2008-05-23 | $11.13 | $27.84 | 60,900 | — | — |
| 2008-05-22 | $11.14 | $27.87 | 46,500 | — | — |
| 2008-05-21 | $11.18 | $27.97 | 36,600 | — | — |
| 2008-05-20 | $11.28 | $28.10 | 45,300 | — | — |
| 2008-05-19 | $11.25 | $28.02 | 67,400 | — | — |
| 2008-05-16 | $11.23 | $27.97 | 57,800 | — | — |
| 2008-05-15 | $11.17 | $27.82 | 41,400 | — | — |
| 2008-05-14 | $11.19 | $27.87 | 140,600 | — | — |
| 2008-05-13 | $11.18 | $27.85 | 113,500 | — | — |
| 2008-05-12 | $11.15 | $27.77 | 42,800 | — | — |
| 2008-05-09 | $11.13 | $27.72 | 50,100 | — | — |
| 2008-05-08 | $11.08 | $27.60 | 14,500 | — | — |
| 2008-05-07 | $11.08 | $27.60 | 81,700 | — | — |
| 2008-05-06 | $11.09 | $27.62 | 106,700 | — | — |
| 2008-05-05 | $11.09 | $27.62 | 28,100 | — | — |
| 2008-05-02 | $11.08 | $27.60 | 30,000 | — | — |
| 2008-05-01 | $11.13 | $27.72 | 31,500 | — | — |
| 2008-04-30 | $11.13 | $27.72 | 42,600 | — | — |
| 2008-04-29 | $11.06 | $27.55 | 43,100 | — | — |
| 2008-04-28 | $11.05 | $27.52 | 46,000 | — | — |
| 2008-04-25 | $11.09 | $27.62 | 23,500 | — | — |
| 2008-04-24 | $11.08 | $27.60 | 40,200 | — | — |
| 2008-04-23 | $11.12 | $27.70 | 47,700 | — | — |
| 2008-04-22 | $11.05 | $27.52 | 42,200 | — | — |
| 2008-04-21 | $11.14 | $27.63 | 58,800 | — | — |
| 2008-04-18 | $11.15 | $27.65 | 48,400 | — | — |
| 2008-04-17 | $11.09 | $27.50 | 46,100 | — | — |
| 2008-04-16 | $11.09 | $27.50 | 72,900 | — | — |
| 2008-04-15 | $11.01 | $27.31 | 39,400 | — | — |
| 2008-04-14 | $11.06 | $27.43 | 31,400 | — | — |
| 2008-04-11 | $11.03 | $27.36 | 55,700 | — | — |
| 2008-04-10 | $10.97 | $27.21 | 51,300 | — | — |
| 2008-04-09 | $10.98 | $27.23 | 47,500 | — | — |
| 2008-04-08 | $10.89 | $27.01 | 83,600 | — | — |
| 2008-04-07 | $10.95 | $27.16 | 49,800 | — | — |
| 2008-04-04 | $10.95 | $27.16 | 81,800 | — | — |
| 2008-04-03 | $10.95 | $27.16 | 58,000 | — | — |
| 2008-04-02 | $10.86 | $26.93 | 124,700 | — | — |
| 2008-04-01 | $10.94 | $27.13 | 92,900 | — | — |
| 2008-03-31 | $10.99 | $27.26 | 40,400 | — | — |
| 2008-03-28 | $10.92 | $27.08 | 67,900 | — | — |
| 2008-03-27 | $10.89 | $27.01 | 50,100 | — | — |
| 2008-03-26 | $10.93 | $27.11 | 82,300 | — | — |
| 2008-03-25 | $10.81 | $26.81 | 48,800 | — | — |
| 2008-03-24 | $10.75 | $26.66 | 73,400 | — | — |
| 2008-03-20 | $10.69 | $26.51 | 81,200 | — | — |
| 2008-03-19 | $10.72 | $26.59 | 67,500 | — | — |
| 2008-03-18 | $10.72 | $26.47 | 93,500 | — | — |
| 2008-03-17 | $10.63 | $26.25 | 88,200 | — | — |
| 2008-03-14 | $10.76 | $26.57 | 40,300 | — | — |
| 2008-03-13 | $10.83 | $26.74 | 43,400 | — | — |
| 2008-03-12 | $10.81 | $26.69 | 141,100 | — | — |
| 2008-03-11 | $10.85 | $26.79 | 127,500 | — | — |
| 2008-03-10 | $10.86 | $26.81 | 84,700 | — | — |
| 2008-03-07 | $10.93 | $26.99 | 33,000 | — | — |
| 2008-03-06 | $10.88 | $26.86 | 53,400 | — | — |
| 2008-03-05 | $10.94 | $27.01 | 65,600 | — | — |
| 2008-03-04 | $10.83 | $26.74 | 56,300 | — | — |
| 2008-03-03 | $10.93 | $26.99 | 203,800 | — | — |
| 2008-02-29 | $10.70 | $26.42 | 110,400 | — | — |
| 2008-02-28 | $10.90 | $26.91 | 125,500 | — | — |
| 2008-02-27 | $11.06 | $27.31 | 90,400 | — | — |
| 2008-02-26 | $11.22 | $27.70 | 32,900 | — | — |
| 2008-02-25 | $11.25 | $27.78 | 20,900 | — | — |
| 2008-02-22 | $11.09 | $27.38 | 41,400 | — | — |
| 2008-02-21 | $11.18 | $27.60 | 23,100 | — | — |
| 2008-02-20 | $11.25 | $27.78 | 66,100 | — | — |
| 2008-02-19 | $11.35 | $28.02 | 43,400 | — | — |
| 2008-02-15 | $11.20 | $27.65 | 63,000 | — | — |
| 2008-02-14 | $11.27 | $27.71 | 70,000 | — | — |
| 2008-02-13 | $11.55 | $28.40 | 59,000 | — | — |
| 2008-02-12 | $11.70 | $28.76 | 42,300 | — | — |
| 2008-02-11 | $11.64 | $28.62 | 74,200 | — | — |
| 2008-02-08 | $11.63 | $28.59 | 26,900 | — | — |
| 2008-02-07 | $11.64 | $28.62 | 9,200 | — | — |
| 2008-02-06 | $11.62 | $28.57 | 15,200 | — | — |
| 2008-02-05 | $11.61 | $28.54 | 2,500 | — | — |
| 2008-02-04 | $11.63 | $28.59 | 17,600 | — | — |
| 2008-02-01 | $11.60 | $28.52 | 14,800 | — | — |
| 2008-01-31 | $11.61 | $28.54 | 22,800 | — | — |
| 2008-01-30 | $11.61 | $28.54 | 11,900 | — | — |
| 2008-01-29 | $11.64 | $28.62 | 54,300 | — | — |
| 2008-01-28 | $11.64 | $28.62 | 8,600 | — | — |
| 2008-01-25 | $11.59 | $28.49 | 11,400 | — | — |
| 2008-01-24 | $11.67 | $28.69 | 32,300 | — | — |
| 2008-01-23 | $11.67 | $28.69 | 30,900 | — | — |
| 2008-01-22 | $11.50 | $28.27 | 41,200 | — | — |
| 2008-01-18 | $11.43 | $27.98 | 42,700 | — | — |
| 2008-01-17 | $11.64 | $28.50 | 26,600 | — | — |
| 2008-01-16 | $11.74 | $28.74 | 11,700 | — | — |
| 2008-01-15 | $11.73 | $28.72 | 9,900 | — | — |
| 2008-01-14 | $11.72 | $28.69 | 26,700 | — | — |
| 2008-01-11 | $11.72 | $28.69 | 6,200 | — | — |
| 2008-01-10 | $11.71 | $28.67 | 25,000 | — | — |
| 2008-01-09 | $11.58 | $28.35 | 18,500 | — | — |
| 2008-01-08 | $11.55 | $28.28 | 18,600 | — | — |
| 2008-01-07 | $11.52 | $28.20 | 8,600 | — | — |
| 2008-01-04 | $11.56 | $28.30 | 29,300 | — | — |
| 2008-01-03 | $11.49 | $28.13 | 31,800 | — | — |
| 2008-01-02 | $11.31 | $27.69 | 26,100 | — | — |