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
- 2007-05-15 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 | $7.72 | $7.72 | 303,800 | — | — |
| 2008-12-30 | $7.70 | $7.70 | 152,400 | — | — |
| 2008-12-29 | $6.78 | $6.78 | 169,900 | — | — |
| 2008-12-26 | $7.17 | $7.17 | 139,700 | — | — |
| 2008-12-24 | $7.01 | $7.01 | 93,200 | — | — |
| 2008-12-23 | $7.17 | $7.17 | 104,400 | — | — |
| 2008-12-22 | $7.51 | $7.51 | 229,100 | — | — |
| 2008-12-19 | $8.04 | $8.04 | 268,600 | — | — |
| 2008-12-18 | $8.00 | $8.00 | 539,600 | — | — |
| 2008-12-17 | $8.24 | $8.24 | 171,400 | — | — |
| 2008-12-16 | $8.11 | $8.11 | 194,600 | — | — |
| 2008-12-15 | $6.97 | $6.97 | 221,600 | — | — |
| 2008-12-12 | $7.81 | $7.81 | 480,600 | — | — |
| 2008-12-11 | $8.28 | $8.28 | 483,200 | — | — |
| 2008-12-10 | $8.05 | $8.05 | 453,400 | — | — |
| 2008-12-09 | $7.72 | $7.72 | 636,500 | — | — |
| 2008-12-08 | $7.06 | $7.06 | 451,000 | — | — |
| 2008-12-05 | $6.51 | $6.51 | 250,100 | — | — |
| 2008-12-04 | $6.07 | $6.07 | 490,400 | — | — |
| 2008-12-03 | $5.22 | $5.22 | 268,800 | — | — |
| 2008-12-02 | $4.30 | $4.30 | 149,200 | — | — |
| 2008-12-01 | $4.02 | $4.02 | 185,100 | — | — |
| 2008-11-28 | $4.89 | $4.89 | 75,600 | — | — |
| 2008-11-26 | $4.90 | $4.90 | 299,900 | — | — |
| 2008-11-25 | $4.06 | $4.06 | 294,800 | — | — |
| 2008-11-24 | $3.86 | $3.86 | 525,000 | — | — |
| 2008-11-21 | $3.57 | $3.57 | 344,700 | — | — |
| 2008-11-20 | $3.21 | $3.21 | 396,500 | — | — |
| 2008-11-19 | $3.74 | $3.74 | 387,500 | — | — |
| 2008-11-18 | $3.99 | $3.99 | 249,300 | — | — |
| 2008-11-17 | $4.41 | $4.41 | 238,300 | — | — |
| 2008-11-14 | $4.29 | $4.29 | 177,700 | — | — |
| 2008-11-13 | $4.58 | $4.58 | 307,500 | — | — |
| 2008-11-12 | $4.01 | $4.01 | 287,100 | — | — |
| 2008-11-11 | $4.60 | $4.60 | 273,100 | — | — |
| 2008-11-10 | $4.71 | $4.71 | 431,500 | — | — |
| 2008-11-07 | $4.83 | $4.83 | 1,598,000 | — | — |
| 2008-11-06 | $5.65 | $5.65 | 349,200 | — | — |
| 2008-11-05 | $6.08 | $6.08 | 221,400 | — | — |
| 2008-11-04 | $6.85 | $6.85 | 386,400 | — | — |
| 2008-11-03 | $6.50 | $6.50 | 933,300 | — | — |
| 2008-10-31 | $5.60 | $5.60 | 847,200 | — | — |
| 2008-10-30 | $5.41 | $5.41 | 295,500 | — | — |
| 2008-10-29 | $5.50 | $5.50 | 148,400 | — | — |
| 2008-10-28 | $5.50 | $5.50 | 538,700 | — | — |
| 2008-10-27 | $5.85 | $5.85 | 381,700 | — | — |
| 2008-10-24 | $6.52 | $6.52 | 171,600 | — | — |
| 2008-10-23 | $7.29 | $7.29 | 263,600 | — | — |
| 2008-10-22 | $8.01 | $8.01 | 522,200 | — | — |
| 2008-10-21 | $8.67 | $8.67 | 265,000 | — | — |
| 2008-10-20 | $10.14 | $10.14 | 305,100 | — | — |
| 2008-10-17 | $9.85 | $9.85 | 382,500 | — | — |
| 2008-10-16 | $9.87 | $9.87 | 332,800 | — | — |
| 2008-10-15 | $9.35 | $9.35 | 409,300 | — | — |
| 2008-10-14 | $9.68 | $9.68 | 561,200 | — | — |
| 2008-10-13 | $8.74 | $8.74 | 910,600 | — | — |
| 2008-10-10 | $8.02 | $8.02 | 775,500 | — | — |
| 2008-10-09 | $8.95 | $8.95 | 204,500 | — | — |
| 2008-10-08 | $10.28 | $10.28 | 343,500 | — | — |
| 2008-10-07 | $11.24 | $11.24 | 518,600 | — | — |
| 2008-10-06 | $11.65 | $11.65 | 324,000 | — | — |
| 2008-10-03 | $12.80 | $12.80 | 589,500 | — | — |
| 2008-10-02 | $13.23 | $13.23 | 268,300 | — | — |
| 2008-10-01 | $13.32 | $13.32 | 223,600 | — | — |
| 2008-09-30 | $13.92 | $13.92 | 284,300 | — | — |
| 2008-09-29 | $13.86 | $13.86 | 219,200 | — | — |
| 2008-09-26 | $14.59 | $14.59 | 216,900 | — | — |
| 2008-09-25 | $14.73 | $14.73 | 184,300 | — | — |
| 2008-09-24 | $14.96 | $14.96 | 188,300 | — | — |
| 2008-09-23 | $15.25 | $15.25 | 302,200 | — | — |
| 2008-09-22 | $14.92 | $14.92 | 223,200 | — | — |
| 2008-09-19 | $15.93 | $15.93 | 699,700 | — | — |
| 2008-09-18 | $15.91 | $15.91 | 820,100 | — | — |
| 2008-09-17 | $15.73 | $15.73 | 375,700 | — | — |
| 2008-09-16 | $15.99 | $15.99 | 511,300 | — | — |
| 2008-09-15 | $15.60 | $15.60 | 206,900 | — | — |
| 2008-09-12 | $16.00 | $16.00 | 188,500 | — | — |
| 2008-09-11 | $16.03 | $16.03 | 336,300 | — | — |
| 2008-09-10 | $15.80 | $15.80 | 353,600 | — | — |
| 2008-09-09 | $14.90 | $14.90 | 361,600 | — | — |
| 2008-09-08 | $15.08 | $15.08 | 343,200 | — | — |
| 2008-09-05 | $14.35 | $14.35 | 275,900 | — | — |
| 2008-09-04 | $14.51 | $14.51 | 333,000 | — | — |
| 2008-09-03 | $14.51 | $14.51 | 303,300 | — | — |
| 2008-09-02 | $14.77 | $14.77 | 208,000 | — | — |
| 2008-08-29 | $14.34 | $14.34 | 116,000 | — | — |
| 2008-08-28 | $14.26 | $14.26 | 199,300 | — | — |
| 2008-08-27 | $13.99 | $13.99 | 277,200 | — | — |
| 2008-08-26 | $13.72 | $13.72 | 361,200 | — | — |
| 2008-08-25 | $13.67 | $13.67 | 196,300 | — | — |
| 2008-08-22 | $13.59 | $13.59 | 140,400 | — | — |
| 2008-08-21 | $13.55 | $13.55 | 421,200 | — | — |
| 2008-08-20 | $13.62 | $13.62 | 461,000 | — | — |
| 2008-08-19 | $14.13 | $14.13 | 170,400 | — | — |
| 2008-08-18 | $14.70 | $14.70 | 161,800 | — | — |
| 2008-08-15 | $15.22 | $15.22 | 372,800 | — | — |
| 2008-08-14 | $15.03 | $15.03 | 612,600 | — | — |
| 2008-08-13 | $15.22 | $15.22 | 3,033,500 | — | — |
| 2008-08-12 | $14.91 | $14.91 | 438,800 | — | — |
| 2008-08-11 | $14.89 | $14.89 | 171,100 | — | — |
| 2008-08-08 | $14.55 | $14.55 | 456,000 | — | — |
| 2008-08-07 | $14.36 | $14.36 | 159,300 | — | — |
| 2008-08-06 | $14.73 | $14.73 | 459,600 | — | — |
| 2008-08-05 | $14.33 | $14.33 | 325,200 | — | — |
| 2008-08-04 | $14.06 | $14.06 | 206,600 | — | — |
| 2008-08-01 | $13.86 | $13.86 | 525,500 | — | — |
| 2008-07-31 | $13.95 | $13.95 | 462,700 | — | — |
| 2008-07-30 | $13.00 | $13.00 | 490,800 | — | — |
| 2008-07-29 | $13.07 | $13.07 | 531,000 | — | — |
| 2008-07-28 | $13.79 | $13.79 | 461,200 | — | — |
| 2008-07-25 | $14.57 | $14.57 | 247,500 | — | — |
| 2008-07-24 | $14.77 | $14.77 | 275,500 | — | — |
| 2008-07-23 | $15.41 | $15.41 | 144,500 | — | — |
| 2008-07-22 | $15.42 | $15.42 | 578,800 | — | — |
| 2008-07-21 | $15.03 | $15.03 | 356,400 | — | — |
| 2008-07-18 | $15.77 | $15.77 | 464,100 | — | — |
| 2008-07-17 | $16.55 | $16.55 | 469,200 | — | — |
| 2008-07-16 | $16.77 | $16.77 | 270,000 | — | — |
| 2008-07-15 | $16.00 | $16.00 | 257,200 | — | — |
| 2008-07-14 | $15.95 | $15.95 | 188,400 | — | — |
| 2008-07-11 | $16.32 | $16.32 | 355,000 | — | — |
| 2008-07-10 | $16.08 | $16.08 | 227,300 | — | — |
| 2008-07-09 | $16.30 | $16.30 | 322,500 | — | — |
| 2008-07-08 | $16.93 | $16.93 | 325,800 | — | — |
| 2008-07-07 | $16.45 | $16.45 | 286,200 | — | — |
| 2008-07-03 | $16.31 | $16.31 | 175,600 | — | — |
| 2008-07-02 | $16.15 | $16.15 | 267,300 | — | — |
| 2008-07-01 | $16.32 | $16.32 | 542,300 | — | — |
| 2008-06-30 | $15.73 | $15.73 | 646,100 | — | — |
| 2008-06-27 | $16.37 | $16.37 | 1,679,800 | — | — |
| 2008-06-26 | $16.46 | $16.46 | 338,100 | — | — |
| 2008-06-25 | $17.02 | $17.02 | 523,000 | — | — |
| 2008-06-24 | $16.71 | $16.71 | 390,700 | — | — |
| 2008-06-23 | $16.20 | $16.20 | 629,600 | — | — |
| 2008-06-20 | $16.40 | $16.40 | 1,581,300 | — | — |
| 2008-06-19 | $17.80 | $17.80 | 578,700 | — | — |
| 2008-06-18 | $17.28 | $17.28 | 451,800 | — | — |
| 2008-06-17 | $16.52 | $16.52 | 498,300 | — | — |
| 2008-06-16 | $15.94 | $15.94 | 291,100 | — | — |
| 2008-06-13 | $15.21 | $15.21 | 220,400 | — | — |
| 2008-06-12 | $15.17 | $15.17 | 835,000 | — | — |
| 2008-06-11 | $15.68 | $15.68 | 1,791,900 | — | — |
| 2008-06-10 | $15.93 | $15.93 | 2,294,100 | — | — |
| 2008-06-09 | $16.18 | $16.18 | 552,200 | — | — |
| 2008-06-06 | $15.84 | $15.84 | 290,500 | — | — |
| 2008-06-05 | $16.25 | $16.25 | 173,400 | — | — |
| 2008-06-04 | $16.18 | $16.18 | 263,400 | — | — |
| 2008-06-03 | $15.75 | $15.75 | 290,600 | — | — |
| 2008-06-02 | $15.78 | $15.78 | 286,700 | — | — |
| 2008-05-30 | $16.30 | $16.30 | 306,300 | — | — |
| 2008-05-29 | $16.98 | $16.98 | 252,100 | — | — |
| 2008-05-28 | $17.25 | $17.25 | 282,500 | — | — |
| 2008-05-27 | $16.17 | $16.17 | 133,800 | — | — |
| 2008-05-23 | $16.00 | $16.00 | 138,800 | — | — |
| 2008-05-22 | $15.98 | $15.98 | 158,700 | — | — |
| 2008-05-21 | $15.95 | $15.95 | 155,500 | — | — |
| 2008-05-20 | $16.00 | $16.00 | 192,600 | — | — |
| 2008-05-19 | $16.74 | $16.74 | 241,000 | — | — |
| 2008-05-16 | $17.23 | $17.23 | 244,300 | — | — |
| 2008-05-15 | $18.16 | $18.16 | 287,500 | — | — |
| 2008-05-14 | $18.00 | $18.00 | 756,600 | — | — |
| 2008-05-13 | $19.82 | $19.82 | 150,100 | — | — |
| 2008-05-12 | $19.54 | $19.54 | 328,800 | — | — |
| 2008-05-09 | $19.10 | $19.10 | 168,600 | — | — |
| 2008-05-08 | $18.75 | $18.75 | 189,500 | — | — |
| 2008-05-07 | $19.09 | $19.09 | 215,700 | — | — |
| 2008-05-06 | $19.93 | $19.93 | 288,800 | — | — |
| 2008-05-05 | $19.86 | $19.86 | 265,200 | — | — |
| 2008-05-02 | $20.17 | $20.17 | 186,300 | — | — |
| 2008-05-01 | $18.67 | $18.67 | 224,600 | — | — |
| 2008-04-30 | $18.31 | $18.31 | 108,700 | — | — |
| 2008-04-29 | $19.06 | $19.06 | 108,500 | — | — |
| 2008-04-28 | $19.81 | $19.81 | 381,200 | — | — |
| 2008-04-25 | $18.16 | $18.16 | 248,200 | — | — |
| 2008-04-24 | $18.05 | $18.05 | 133,400 | — | — |
| 2008-04-23 | $18.14 | $18.14 | 148,000 | — | — |
| 2008-04-22 | $17.29 | $17.29 | 181,500 | — | — |
| 2008-04-21 | $18.00 | $18.00 | 180,100 | — | — |
| 2008-04-18 | $18.51 | $18.51 | 552,000 | — | — |
| 2008-04-17 | $17.36 | $17.36 | 225,600 | — | — |
| 2008-04-16 | $17.87 | $17.87 | 545,700 | — | — |
| 2008-04-15 | $18.12 | $18.12 | 262,200 | — | — |
| 2008-04-14 | $18.39 | $18.39 | 372,000 | — | — |
| 2008-04-11 | $18.52 | $18.52 | 902,900 | — | — |
| 2008-04-10 | $17.72 | $17.72 | 237,900 | — | — |
| 2008-04-09 | $17.61 | $17.61 | 481,300 | — | — |
| 2008-04-08 | $16.68 | $16.68 | 168,000 | — | — |
| 2008-04-07 | $16.49 | $16.49 | 514,400 | — | — |
| 2008-04-04 | $15.72 | $15.72 | 156,300 | — | — |
| 2008-04-03 | $14.66 | $14.66 | 166,400 | — | — |
| 2008-04-02 | $15.06 | $15.06 | 191,600 | — | — |
| 2008-04-01 | $14.39 | $14.39 | 274,000 | — | — |
| 2008-03-31 | $14.40 | $14.40 | 154,100 | — | — |
| 2008-03-28 | $14.66 | $14.66 | 311,600 | — | — |
| 2008-03-27 | $14.97 | $14.97 | 523,500 | — | — |
| 2008-03-26 | $13.79 | $13.79 | 334,300 | — | — |
| 2008-03-25 | $12.79 | $12.79 | 389,200 | — | — |
| 2008-03-24 | $13.22 | $13.22 | 189,400 | — | — |
| 2008-03-20 | $13.06 | $13.06 | 307,500 | — | — |
| 2008-03-19 | $13.30 | $13.30 | 270,500 | — | — |
| 2008-03-18 | $13.26 | $13.26 | 553,800 | — | — |
| 2008-03-17 | $14.06 | $14.06 | 237,000 | — | — |
| 2008-03-14 | $14.57 | $14.57 | 128,200 | — | — |
| 2008-03-13 | $14.59 | $14.59 | 172,800 | — | — |
| 2008-03-12 | $15.09 | $15.09 | 147,100 | — | — |
| 2008-03-11 | $15.03 | $15.03 | 213,200 | — | — |
| 2008-03-10 | $14.99 | $14.99 | 236,200 | — | — |
| 2008-03-07 | $16.37 | $16.37 | 83,000 | — | — |
| 2008-03-06 | $16.50 | $16.50 | 111,700 | — | — |
| 2008-03-05 | $16.70 | $16.70 | 121,000 | — | — |
| 2008-03-04 | $16.31 | $16.31 | 164,200 | — | — |
| 2008-03-03 | $16.56 | $16.56 | 147,900 | — | — |
| 2008-02-29 | $17.13 | $17.13 | 263,500 | — | — |
| 2008-02-28 | $16.89 | $16.89 | 177,400 | — | — |
| 2008-02-27 | $17.12 | $17.12 | 168,700 | — | — |
| 2008-02-26 | $17.65 | $17.65 | 119,500 | — | — |
| 2008-02-25 | $17.53 | $17.53 | 241,700 | — | — |
| 2008-02-22 | $17.17 | $17.17 | 189,700 | — | — |
| 2008-02-21 | $16.32 | $16.32 | 232,200 | — | — |
| 2008-02-20 | $16.39 | $16.39 | 252,300 | — | — |
| 2008-02-19 | $17.40 | $17.40 | 105,700 | — | — |
| 2008-02-15 | $17.76 | $17.76 | 62,500 | — | — |
| 2008-02-14 | $17.75 | $17.75 | 186,400 | — | — |
| 2008-02-13 | $17.82 | $17.82 | 128,300 | — | — |
| 2008-02-12 | $17.70 | $17.70 | 106,900 | — | — |
| 2008-02-11 | $17.78 | $17.78 | 209,200 | — | — |
| 2008-02-08 | $17.97 | $17.97 | 154,000 | — | — |
| 2008-02-07 | $18.61 | $18.61 | 142,100 | — | — |
| 2008-02-06 | $18.42 | $18.42 | 720,100 | — | — |
| 2008-02-05 | $18.00 | $18.00 | 1,063,600 | — | — |
| 2008-02-04 | $19.01 | $19.01 | 196,100 | — | — |
| 2008-02-01 | $19.94 | $19.94 | 221,700 | — | — |
| 2008-01-31 | $19.81 | $19.81 | 119,700 | — | — |
| 2008-01-30 | $19.37 | $19.37 | 218,900 | — | — |
| 2008-01-29 | $19.09 | $19.09 | 209,400 | — | — |
| 2008-01-28 | $18.34 | $18.34 | 252,100 | — | — |
| 2008-01-25 | $19.05 | $19.05 | 306,600 | — | — |
| 2008-01-24 | $20.26 | $20.26 | 346,500 | — | — |
| 2008-01-23 | $21.71 | $21.71 | 171,300 | — | — |
| 2008-01-22 | $20.55 | $20.55 | 222,400 | — | — |
| 2008-01-18 | $20.78 | $20.78 | 81,300 | — | — |
| 2008-01-17 | $21.98 | $21.98 | 64,200 | — | — |
| 2008-01-16 | $22.10 | $22.10 | 118,100 | — | — |
| 2008-01-15 | $22.50 | $22.50 | 216,800 | — | — |
| 2008-01-14 | $23.85 | $23.85 | 115,200 | — | — |
| 2008-01-11 | $24.22 | $24.22 | 89,400 | — | — |
| 2008-01-10 | $24.47 | $24.47 | 198,900 | — | — |
| 2008-01-09 | $25.87 | $25.87 | 139,300 | — | — |
| 2008-01-08 | $25.27 | $25.27 | 332,200 | — | — |
| 2008-01-07 | $24.39 | $24.39 | 124,000 | — | — |
| 2008-01-04 | $23.22 | $23.22 | 154,700 | — | — |
| 2008-01-03 | $23.26 | $23.26 | 183,500 | — | — |
| 2008-01-02 | $23.42 | $23.42 | 58,200 | — | — |