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
- 1983-12-14 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 | $8.11 | $8.49 | 601,000 | — | — |
| 2008-12-30 | $7.83 | $8.20 | 546,200 | — | — |
| 2008-12-29 | $7.25 | $7.59 | 393,500 | — | — |
| 2008-12-26 | $7.72 | $8.08 | 93,200 | — | — |
| 2008-12-24 | $7.66 | $8.02 | 105,200 | — | — |
| 2008-12-23 | $7.60 | $7.96 | 399,200 | — | — |
| 2008-12-22 | $8.13 | $8.51 | 347,300 | — | — |
| 2008-12-19 | $8.59 | $8.99 | 987,100 | — | — |
| 2008-12-18 | $8.40 | $8.79 | 423,300 | — | — |
| 2008-12-17 | $8.43 | $8.83 | 640,700 | — | — |
| 2008-12-16 | $7.90 | $8.27 | 660,400 | — | — |
| 2008-12-15 | $7.23 | $7.57 | 474,600 | — | — |
| 2008-12-12 | $7.58 | $7.94 | 500,300 | — | — |
| 2008-12-11 | $7.31 | $7.65 | 704,600 | — | — |
| 2008-12-10 | $7.57 | $7.93 | 527,100 | — | — |
| 2008-12-09 | $7.29 | $7.63 | 576,600 | — | — |
| 2008-12-08 | $7.25 | $7.59 | 961,400 | — | — |
| 2008-12-05 | $7.10 | $7.43 | 756,900 | — | — |
| 2008-12-04 | $6.68 | $6.99 | 918,000 | — | — |
| 2008-12-03 | $7.02 | $7.35 | 668,800 | — | — |
| 2008-12-02 | $6.85 | $7.17 | 759,800 | — | — |
| 2008-12-01 | $6.60 | $6.91 | 993,800 | — | — |
| 2008-11-28 | $7.51 | $7.86 | 175,900 | — | — |
| 2008-11-26 | $7.55 | $7.90 | 777,400 | — | — |
| 2008-11-25 | $7.18 | $7.52 | 843,100 | — | — |
| 2008-11-24 | $7.20 | $7.54 | 929,500 | — | — |
| 2008-11-21 | $6.98 | $7.31 | 1,209,400 | — | — |
| 2008-11-20 | $6.74 | $7.06 | 933,100 | — | — |
| 2008-11-19 | $6.79 | $7.11 | 782,000 | — | — |
| 2008-11-18 | $7.14 | $7.48 | 1,251,500 | — | — |
| 2008-11-17 | $7.00 | $7.33 | 1,280,100 | — | — |
| 2008-11-14 | $6.78 | $7.10 | 1,520,200 | — | — |
| 2008-11-13 | $7.10 | $7.43 | 1,307,300 | — | — |
| 2008-11-12 | $6.97 | $7.30 | 805,000 | — | — |
| 2008-11-11 | $7.38 | $7.73 | 913,400 | — | — |
| 2008-11-10 | $7.61 | $7.97 | 957,300 | — | — |
| 2008-11-07 | $7.24 | $7.58 | 709,500 | — | — |
| 2008-11-06 | $6.92 | $7.24 | 3,105,300 | — | — |
| 2008-11-05 | $7.54 | $7.89 | 760,900 | — | — |
| 2008-11-04 | $7.94 | $8.31 | 1,412,000 | — | — |
| 2008-11-03 | $7.74 | $8.10 | 933,500 | — | — |
| 2008-10-31 | $7.86 | $8.23 | 1,125,900 | — | — |
| 2008-10-30 | $8.25 | $8.64 | 592,600 | — | — |
| 2008-10-29 | $8.24 | $8.63 | 787,200 | — | — |
| 2008-10-28 | $8.00 | $8.38 | 771,300 | — | — |
| 2008-10-27 | $7.11 | $7.44 | 438,900 | — | — |
| 2008-10-24 | $7.49 | $7.84 | 512,700 | — | — |
| 2008-10-23 | $7.94 | $8.31 | 512,800 | — | — |
| 2008-10-22 | $8.36 | $8.75 | 342,500 | — | — |
| 2008-10-21 | $8.81 | $9.22 | 421,600 | — | — |
| 2008-10-20 | $9.01 | $9.43 | 468,200 | — | — |
| 2008-10-17 | $8.67 | $9.08 | 934,800 | — | — |
| 2008-10-16 | $9.33 | $9.77 | 829,000 | — | — |
| 2008-10-15 | $9.32 | $9.76 | 1,387,000 | — | — |
| 2008-10-14 | $10.69 | $11.19 | 942,700 | — | — |
| 2008-10-13 | $10.80 | $11.31 | 764,100 | — | — |
| 2008-10-10 | $9.02 | $9.44 | 1,156,700 | — | — |
| 2008-10-09 | $8.36 | $8.75 | 745,700 | — | — |
| 2008-10-08 | $9.74 | $10.20 | 796,700 | — | — |
| 2008-10-07 | $10.39 | $10.88 | 569,100 | — | — |
| 2008-10-06 | $11.53 | $12.07 | 706,800 | — | — |
| 2008-10-03 | $11.39 | $11.92 | 495,000 | — | — |
| 2008-10-02 | $11.81 | $12.36 | 369,600 | — | — |
| 2008-10-01 | $12.49 | $13.08 | 508,300 | — | — |
| 2008-09-30 | $12.54 | $13.13 | 554,800 | — | — |
| 2008-09-29 | $11.85 | $12.41 | 564,400 | — | — |
| 2008-09-26 | $12.86 | $13.46 | 350,700 | — | — |
| 2008-09-25 | $12.76 | $13.36 | 310,800 | — | — |
| 2008-09-24 | $12.42 | $13.00 | 567,900 | — | — |
| 2008-09-23 | $12.62 | $13.21 | 560,700 | — | — |
| 2008-09-22 | $12.74 | $13.34 | 375,900 | — | — |
| 2008-09-19 | $13.43 | $14.06 | 2,338,000 | — | — |
| 2008-09-18 | $12.34 | $12.92 | 1,081,200 | — | — |
| 2008-09-17 | $12.85 | $13.45 | 757,200 | — | — |
| 2008-09-16 | $13.67 | $14.31 | 947,500 | — | — |
| 2008-09-15 | $14.07 | $14.73 | 799,000 | — | — |
| 2008-09-12 | $14.96 | $15.66 | 681,100 | — | — |
| 2008-09-11 | $14.79 | $15.48 | 553,400 | — | — |
| 2008-09-10 | $14.67 | $15.36 | 464,500 | — | — |
| 2008-09-09 | $14.20 | $14.87 | 503,800 | — | — |
| 2008-09-08 | $14.65 | $15.34 | 482,200 | — | — |
| 2008-09-05 | $14.18 | $14.85 | 359,600 | — | — |
| 2008-09-04 | $13.98 | $14.64 | 385,900 | — | — |
| 2008-09-03 | $14.55 | $15.23 | 757,100 | — | — |
| 2008-09-02 | $14.47 | $15.15 | 331,600 | — | — |
| 2008-08-29 | $14.45 | $15.13 | 363,000 | — | — |
| 2008-08-28 | $14.79 | $15.48 | 402,800 | — | — |
| 2008-08-27 | $14.75 | $15.44 | 972,200 | — | — |
| 2008-08-26 | $13.92 | $14.57 | 274,900 | — | — |
| 2008-08-25 | $13.71 | $14.35 | 248,900 | — | — |
| 2008-08-22 | $14.02 | $14.68 | 285,700 | — | — |
| 2008-08-21 | $13.71 | $14.35 | 361,200 | — | — |
| 2008-08-20 | $13.89 | $14.54 | 673,800 | — | — |
| 2008-08-19 | $13.47 | $14.10 | 368,600 | — | — |
| 2008-08-18 | $13.86 | $14.45 | 333,500 | — | — |
| 2008-08-15 | $13.95 | $14.54 | 589,500 | — | — |
| 2008-08-14 | $14.15 | $14.75 | 375,900 | — | — |
| 2008-08-13 | $14.21 | $14.81 | 685,900 | — | — |
| 2008-08-12 | $14.12 | $14.72 | 474,800 | — | — |
| 2008-08-11 | $14.35 | $14.96 | 471,600 | — | — |
| 2008-08-08 | $14.00 | $14.59 | 821,700 | — | — |
| 2008-08-07 | $13.47 | $14.04 | 527,200 | — | — |
| 2008-08-06 | $13.59 | $14.17 | 400,900 | — | — |
| 2008-08-05 | $13.54 | $14.11 | 564,100 | — | — |
| 2008-08-04 | $13.07 | $13.62 | 427,700 | — | — |
| 2008-08-01 | $13.05 | $13.60 | 404,200 | — | — |
| 2008-07-31 | $12.84 | $13.38 | 743,800 | — | — |
| 2008-07-30 | $12.16 | $12.68 | 405,700 | — | — |
| 2008-07-29 | $12.41 | $12.94 | 392,100 | — | — |
| 2008-07-28 | $11.66 | $12.15 | 225,300 | — | — |
| 2008-07-25 | $11.90 | $12.40 | 333,900 | — | — |
| 2008-07-24 | $12.17 | $12.69 | 364,900 | — | — |
| 2008-07-23 | $12.39 | $12.92 | 468,800 | — | — |
| 2008-07-22 | $11.99 | $12.50 | 446,200 | — | — |
| 2008-07-21 | $11.35 | $11.83 | 399,200 | — | — |
| 2008-07-18 | $11.39 | $11.87 | 487,400 | — | — |
| 2008-07-17 | $11.38 | $11.86 | 500,000 | — | — |
| 2008-07-16 | $11.44 | $11.92 | 781,300 | — | — |
| 2008-07-15 | $11.04 | $11.51 | 972,000 | — | — |
| 2008-07-14 | $11.31 | $11.79 | 613,900 | — | — |
| 2008-07-11 | $12.01 | $12.52 | 524,100 | — | — |
| 2008-07-10 | $11.59 | $12.08 | 439,800 | — | — |
| 2008-07-09 | $11.54 | $12.03 | 533,400 | — | — |
| 2008-07-08 | $12.25 | $12.77 | 609,800 | — | — |
| 2008-07-07 | $11.36 | $11.84 | 736,100 | — | — |
| 2008-07-03 | $11.28 | $11.76 | 469,500 | — | — |
| 2008-07-02 | $11.44 | $11.92 | 836,100 | — | — |
| 2008-07-01 | $11.80 | $12.30 | 1,484,900 | — | — |
| 2008-06-30 | $11.49 | $11.98 | 916,900 | — | — |
| 2008-06-27 | $11.81 | $12.31 | 7,875,900 | — | — |
| 2008-06-26 | $12.16 | $12.68 | 965,300 | — | — |
| 2008-06-25 | $13.08 | $13.63 | 820,400 | — | — |
| 2008-06-24 | $13.00 | $13.55 | 463,500 | — | — |
| 2008-06-23 | $12.93 | $13.48 | 370,800 | — | — |
| 2008-06-20 | $13.40 | $13.97 | 771,400 | — | — |
| 2008-06-19 | $13.64 | $14.22 | 649,500 | — | — |
| 2008-06-18 | $14.06 | $14.66 | 605,600 | — | — |
| 2008-06-17 | $14.64 | $15.26 | 576,100 | — | — |
| 2008-06-16 | $14.91 | $15.54 | 269,000 | — | — |
| 2008-06-13 | $14.66 | $15.28 | 307,000 | — | — |
| 2008-06-12 | $14.65 | $15.27 | 223,800 | — | — |
| 2008-06-11 | $14.51 | $15.13 | 410,600 | — | — |
| 2008-06-10 | $14.53 | $15.15 | 239,900 | — | — |
| 2008-06-09 | $14.58 | $15.20 | 481,000 | — | — |
| 2008-06-06 | $14.80 | $15.43 | 439,300 | — | — |
| 2008-06-05 | $14.98 | $15.61 | 404,900 | — | — |
| 2008-06-04 | $14.91 | $15.54 | 561,000 | — | — |
| 2008-06-03 | $14.77 | $15.40 | 852,400 | — | — |
| 2008-06-02 | $14.72 | $15.34 | 483,100 | — | — |
| 2008-05-30 | $14.67 | $15.29 | 733,700 | — | — |
| 2008-05-29 | $14.46 | $15.01 | 462,400 | — | — |
| 2008-05-28 | $14.24 | $14.78 | 394,100 | — | — |
| 2008-05-27 | $14.10 | $14.64 | 515,400 | — | — |
| 2008-05-23 | $13.63 | $14.15 | 326,500 | — | — |
| 2008-05-22 | $13.70 | $14.22 | 747,900 | — | — |
| 2008-05-21 | $13.50 | $14.01 | 691,200 | — | — |
| 2008-05-20 | $13.49 | $14.00 | 541,800 | — | — |
| 2008-05-19 | $13.47 | $13.98 | 809,600 | — | — |
| 2008-05-16 | $12.50 | $12.98 | 447,300 | — | — |
| 2008-05-15 | $12.35 | $12.82 | 1,387,400 | — | — |
| 2008-05-14 | $12.33 | $12.80 | 642,400 | — | — |
| 2008-05-13 | $12.20 | $12.66 | 234,700 | — | — |
| 2008-05-12 | $12.26 | $12.73 | 137,300 | — | — |
| 2008-05-09 | $12.17 | $12.63 | 215,300 | — | — |
| 2008-05-08 | $11.96 | $12.42 | 134,400 | — | — |
| 2008-05-07 | $12.01 | $12.47 | 122,300 | — | — |
| 2008-05-06 | $12.13 | $12.59 | 175,900 | — | — |
| 2008-05-05 | $12.13 | $12.59 | 164,100 | — | — |
| 2008-05-02 | $12.45 | $12.92 | 223,700 | — | — |
| 2008-05-01 | $12.31 | $12.78 | 353,400 | — | — |
| 2008-04-30 | $11.83 | $12.28 | 332,900 | — | — |
| 2008-04-29 | $11.80 | $12.25 | 361,700 | — | — |
| 2008-04-28 | $11.70 | $12.15 | 176,800 | — | — |
| 2008-04-25 | $11.84 | $12.29 | 205,400 | — | — |
| 2008-04-24 | $11.62 | $12.06 | 308,300 | — | — |
| 2008-04-23 | $11.29 | $11.72 | 418,300 | — | — |
| 2008-04-22 | $10.87 | $11.28 | 280,100 | — | — |
| 2008-04-21 | $10.64 | $11.04 | 232,300 | — | — |
| 2008-04-18 | $10.60 | $11.00 | 461,100 | — | — |
| 2008-04-17 | $10.55 | $10.95 | 491,800 | — | — |
| 2008-04-16 | $10.59 | $10.99 | 1,154,300 | — | — |
| 2008-04-15 | $10.83 | $11.24 | 413,800 | — | — |
| 2008-04-14 | $10.94 | $11.36 | 257,200 | — | — |
| 2008-04-11 | $10.92 | $11.34 | 270,000 | — | — |
| 2008-04-10 | $11.20 | $11.63 | 338,200 | — | — |
| 2008-04-09 | $11.37 | $11.80 | 202,800 | — | — |
| 2008-04-08 | $11.68 | $12.12 | 233,100 | — | — |
| 2008-04-07 | $11.65 | $12.09 | 147,400 | — | — |
| 2008-04-04 | $11.78 | $12.23 | 237,100 | — | — |
| 2008-04-03 | $11.94 | $12.39 | 228,800 | — | — |
| 2008-04-02 | $11.97 | $12.43 | 233,000 | — | — |
| 2008-04-01 | $11.93 | $12.38 | 291,900 | — | — |
| 2008-03-31 | $11.87 | $12.32 | 414,600 | — | — |
| 2008-03-28 | $11.51 | $11.95 | 199,500 | — | — |
| 2008-03-27 | $11.63 | $12.07 | 303,400 | — | — |
| 2008-03-26 | $11.86 | $12.31 | 272,100 | — | — |
| 2008-03-25 | $11.69 | $12.13 | 354,000 | — | — |
| 2008-03-24 | $11.45 | $11.89 | 398,800 | — | — |
| 2008-03-20 | $11.00 | $11.42 | 618,600 | — | — |
| 2008-03-19 | $10.82 | $11.23 | 451,800 | — | — |
| 2008-03-18 | $10.99 | $11.41 | 642,200 | — | — |
| 2008-03-17 | $10.99 | $11.41 | 524,900 | — | — |
| 2008-03-14 | $11.35 | $11.78 | 309,000 | — | — |
| 2008-03-13 | $11.81 | $12.26 | 220,600 | — | — |
| 2008-03-12 | $11.86 | $12.31 | 268,300 | — | — |
| 2008-03-11 | $11.76 | $12.21 | 288,300 | — | — |
| 2008-03-10 | $11.76 | $12.21 | 278,800 | — | — |
| 2008-03-07 | $11.96 | $12.42 | 480,300 | — | — |
| 2008-03-06 | $12.11 | $12.57 | 348,200 | — | — |
| 2008-03-05 | $12.47 | $12.94 | 353,600 | — | — |
| 2008-03-04 | $12.44 | $12.91 | 1,071,400 | — | — |
| 2008-03-03 | $12.63 | $13.11 | 498,200 | — | — |
| 2008-02-29 | $12.71 | $13.19 | 568,500 | — | — |
| 2008-02-28 | $13.21 | $13.71 | 329,900 | — | — |
| 2008-02-27 | $13.34 | $13.85 | 360,000 | — | — |
| 2008-02-26 | $13.30 | $13.81 | 244,600 | — | — |
| 2008-02-25 | $13.49 | $14.00 | 402,500 | — | — |
| 2008-02-22 | $13.50 | $14.01 | 484,100 | — | — |
| 2008-02-21 | $13.42 | $13.93 | 839,400 | — | — |
| 2008-02-20 | $13.14 | $13.58 | 369,100 | — | — |
| 2008-02-19 | $12.89 | $13.32 | 625,700 | — | — |
| 2008-02-15 | $12.87 | $13.30 | 1,061,600 | — | — |
| 2008-02-14 | $12.52 | $12.94 | 992,500 | — | — |
| 2008-02-13 | $12.06 | $12.46 | 561,200 | — | — |
| 2008-02-12 | $11.76 | $12.15 | 495,100 | — | — |
| 2008-02-11 | $11.50 | $11.88 | 590,500 | — | — |
| 2008-02-08 | $11.47 | $11.85 | 843,700 | — | — |
| 2008-02-07 | $11.19 | $11.56 | 626,300 | — | — |
| 2008-02-06 | $11.09 | $11.46 | 601,900 | — | — |
| 2008-02-05 | $11.08 | $11.45 | 480,700 | — | — |
| 2008-02-04 | $11.02 | $11.39 | 633,900 | — | — |
| 2008-02-01 | $11.26 | $11.64 | 737,900 | — | — |
| 2008-01-31 | $10.61 | $10.96 | 441,200 | — | — |
| 2008-01-30 | $10.35 | $10.69 | 460,900 | — | — |
| 2008-01-29 | $10.35 | $10.69 | 439,000 | — | — |
| 2008-01-28 | $10.32 | $10.66 | 559,400 | — | — |
| 2008-01-25 | $10.43 | $10.78 | 1,004,100 | — | — |
| 2008-01-24 | $10.41 | $10.76 | 1,913,900 | — | — |
| 2008-01-23 | $9.00 | $9.30 | 1,419,800 | — | — |
| 2008-01-22 | $9.09 | $9.39 | 604,800 | — | — |
| 2008-01-18 | $9.38 | $9.69 | 642,500 | — | — |
| 2008-01-17 | $9.75 | $10.07 | 1,035,100 | — | — |
| 2008-01-16 | $10.09 | $10.43 | 1,017,300 | — | — |
| 2008-01-15 | $9.80 | $10.13 | 703,500 | — | — |
| 2008-01-14 | $10.08 | $10.42 | 379,100 | — | — |
| 2008-01-11 | $10.01 | $10.34 | 692,300 | — | — |
| 2008-01-10 | $10.32 | $10.66 | 347,600 | — | — |
| 2008-01-09 | $10.45 | $10.80 | 795,600 | — | — |
| 2008-01-08 | $10.17 | $10.51 | 504,300 | — | — |
| 2008-01-07 | $10.49 | $10.84 | 689,600 | — | — |
| 2008-01-04 | $10.65 | $11.00 | 532,300 | — | — |
| 2008-01-03 | $10.93 | $11.29 | 273,700 | — | — |
| 2008-01-02 | $11.15 | $11.52 | 584,700 | — | — |