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
- 1994-10-06 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 | $7.46 | $10.56 | 210,800 | — | — |
| 2008-12-30 | $7.34 | $10.39 | 120,800 | — | — |
| 2008-12-29 | $7.24 | $10.25 | 125,600 | — | — |
| 2008-12-26 | $7.31 | $10.35 | 90,400 | — | — |
| 2008-12-24 | $7.19 | $10.18 | 75,200 | — | — |
| 2008-12-23 | $7.35 | $10.41 | 225,200 | — | — |
| 2008-12-22 | $7.30 | $10.34 | 474,800 | — | — |
| 2008-12-19 | $7.58 | $10.73 | 538,400 | — | — |
| 2008-12-18 | $7.50 | $10.62 | 323,600 | — | — |
| 2008-12-17 | $7.52 | $10.65 | 468,000 | — | — |
| 2008-12-16 | $7.63 | $10.81 | 308,800 | — | — |
| 2008-12-15 | $7.10 | $10.06 | 353,200 | — | — |
| 2008-12-12 | $6.85 | $9.70 | 474,400 | — | — |
| 2008-12-11 | $6.77 | $9.58 | 376,800 | — | — |
| 2008-12-10 | $7.11 | $10.07 | 662,400 | — | — |
| 2008-12-09 | $7.19 | $10.18 | 304,400 | — | — |
| 2008-12-08 | $7.36 | $10.42 | 212,400 | — | — |
| 2008-12-05 | $7.44 | $10.54 | 426,400 | — | — |
| 2008-12-04 | $7.43 | $10.52 | 179,200 | — | — |
| 2008-12-03 | $8.13 | $11.51 | 275,600 | — | — |
| 2008-12-02 | $7.95 | $11.26 | 236,400 | — | — |
| 2008-12-01 | $7.54 | $10.68 | 186,000 | — | — |
| 2008-11-28 | $8.33 | $11.80 | 236,400 | — | — |
| 2008-11-26 | $8.14 | $11.52 | 144,800 | — | — |
| 2008-11-25 | $8.13 | $11.52 | 280,000 | — | — |
| 2008-11-24 | $8.25 | $11.68 | 167,600 | — | — |
| 2008-11-21 | $7.79 | $11.02 | 357,600 | — | — |
| 2008-11-20 | $7.28 | $10.30 | 317,200 | — | — |
| 2008-11-19 | $7.71 | $10.92 | 208,400 | — | — |
| 2008-11-18 | $8.01 | $11.34 | 345,200 | — | — |
| 2008-11-17 | $7.82 | $11.07 | 440,800 | — | — |
| 2008-11-14 | $7.82 | $11.08 | 118,800 | — | — |
| 2008-11-13 | $8.35 | $11.83 | 291,600 | — | — |
| 2008-11-12 | $7.26 | $10.28 | 269,200 | — | — |
| 2008-11-11 | $7.88 | $11.15 | 126,400 | — | — |
| 2008-11-10 | $8.18 | $11.58 | 169,200 | — | — |
| 2008-11-07 | $8.45 | $11.97 | 151,600 | — | — |
| 2008-11-06 | $7.95 | $11.25 | 155,200 | — | — |
| 2008-11-05 | $8.38 | $11.86 | 471,600 | — | — |
| 2008-11-04 | $9.00 | $12.74 | 338,000 | — | — |
| 2008-11-03 | $8.66 | $12.27 | 426,400 | — | — |
| 2008-10-31 | $8.84 | $12.52 | 292,800 | — | — |
| 2008-10-30 | $8.91 | $12.61 | 166,000 | — | — |
| 2008-10-29 | $8.57 | $12.13 | 126,400 | — | — |
| 2008-10-28 | $8.53 | $12.07 | 216,800 | — | — |
| 2008-10-27 | $7.84 | $11.10 | 261,200 | — | — |
| 2008-10-24 | $8.27 | $11.71 | 272,000 | — | — |
| 2008-10-23 | $8.28 | $11.72 | 230,000 | — | — |
| 2008-10-22 | $8.31 | $11.77 | 247,200 | — | — |
| 2008-10-21 | $8.91 | $12.61 | 322,400 | — | — |
| 2008-10-20 | $9.15 | $12.96 | 162,400 | — | — |
| 2008-10-17 | $8.57 | $12.13 | 253,200 | — | — |
| 2008-10-16 | $8.51 | $12.04 | 370,400 | — | — |
| 2008-10-15 | $8.19 | $11.59 | 212,400 | — | — |
| 2008-10-14 | $8.69 | $12.30 | 498,800 | — | — |
| 2008-10-13 | $8.88 | $12.57 | 209,200 | — | — |
| 2008-10-10 | $7.91 | $11.20 | 528,000 | — | — |
| 2008-10-09 | $8.20 | $11.62 | 312,800 | — | — |
| 2008-10-08 | $8.40 | $11.89 | 504,000 | — | — |
| 2008-10-07 | $9.09 | $12.86 | 580,800 | — | — |
| 2008-10-06 | $9.70 | $13.73 | 197,600 | — | — |
| 2008-10-03 | $10.01 | $14.18 | 156,400 | — | — |
| 2008-10-02 | $10.13 | $14.34 | 115,600 | — | — |
| 2008-10-01 | $10.21 | $14.45 | 258,400 | — | — |
| 2008-09-30 | $10.04 | $14.21 | 548,000 | — | — |
| 2008-09-29 | $9.31 | $13.19 | 318,000 | — | — |
| 2008-09-26 | $10.52 | $14.90 | 137,200 | — | — |
| 2008-09-25 | $10.51 | $14.88 | 105,600 | — | — |
| 2008-09-24 | $10.32 | $14.62 | 302,800 | — | — |
| 2008-09-23 | $10.34 | $14.63 | 157,200 | — | — |
| 2008-09-22 | $10.60 | $15.01 | 177,200 | — | — |
| 2008-09-19 | $11.01 | $15.58 | 378,400 | — | — |
| 2008-09-18 | $10.12 | $14.32 | 514,400 | — | — |
| 2008-09-17 | $9.85 | $13.95 | 332,400 | — | — |
| 2008-09-16 | $10.29 | $14.57 | 261,200 | — | — |
| 2008-09-15 | $10.63 | $15.05 | 241,600 | — | — |
| 2008-09-12 | $10.74 | $15.21 | 135,600 | — | — |
| 2008-09-11 | $10.59 | $15.00 | 164,800 | — | — |
| 2008-09-10 | $10.58 | $14.98 | 128,000 | — | — |
| 2008-09-09 | $10.47 | $14.83 | 352,400 | — | — |
| 2008-09-08 | $10.67 | $15.11 | 166,400 | — | — |
| 2008-09-05 | $10.49 | $14.86 | 247,200 | — | — |
| 2008-09-04 | $10.52 | $14.89 | 344,000 | — | — |
| 2008-09-03 | $11.04 | $15.64 | 322,000 | — | — |
| 2008-09-02 | $11.25 | $15.93 | 360,000 | — | — |
| 2008-08-29 | $11.45 | $16.22 | 398,000 | — | — |
| 2008-08-28 | $11.41 | $16.16 | 922,400 | — | — |
| 2008-08-27 | $11.15 | $15.79 | 1,060,000 | — | — |
| 2008-08-26 | $11.10 | $15.71 | 1,379,200 | — | — |
| 2008-08-25 | $11.09 | $15.71 | 155,200 | — | — |
| 2008-08-22 | $11.21 | $15.87 | 79,600 | — | — |
| 2008-08-21 | $11.09 | $15.70 | 228,000 | — | — |
| 2008-08-20 | $10.88 | $15.40 | 195,200 | — | — |
| 2008-08-19 | $10.89 | $15.41 | 292,800 | — | — |
| 2008-08-18 | $11.07 | $15.67 | 445,200 | — | — |
| 2008-08-15 | $11.19 | $15.84 | 448,800 | — | — |
| 2008-08-14 | $11.29 | $15.99 | 147,200 | — | — |
| 2008-08-13 | $11.30 | $15.99 | 224,000 | — | — |
| 2008-08-12 | $11.40 | $16.15 | 159,200 | — | — |
| 2008-08-11 | $11.65 | $16.50 | 121,200 | — | — |
| 2008-08-08 | $11.67 | $16.53 | 181,200 | — | — |
| 2008-08-07 | $11.27 | $15.95 | 383,600 | — | — |
| 2008-08-06 | $11.58 | $16.39 | 195,200 | — | — |
| 2008-08-05 | $11.81 | $16.58 | 260,800 | — | — |
| 2008-08-04 | $11.38 | $15.97 | 206,400 | — | — |
| 2008-08-01 | $11.21 | $15.73 | 156,000 | — | — |
| 2008-07-31 | $11.34 | $15.91 | 308,400 | — | — |
| 2008-07-30 | $10.78 | $15.12 | 104,800 | — | — |
| 2008-07-29 | $10.73 | $15.06 | 126,800 | — | — |
| 2008-07-28 | $10.63 | $14.92 | 120,000 | — | — |
| 2008-07-25 | $10.84 | $15.22 | 84,800 | — | — |
| 2008-07-24 | $10.91 | $15.31 | 180,800 | — | — |
| 2008-07-23 | $10.88 | $15.27 | 205,600 | — | — |
| 2008-07-22 | $10.94 | $15.36 | 164,400 | — | — |
| 2008-07-21 | $11.00 | $15.43 | 150,000 | — | — |
| 2008-07-18 | $11.25 | $15.79 | 264,000 | — | — |
| 2008-07-17 | $11.16 | $15.67 | 175,600 | — | — |
| 2008-07-16 | $10.93 | $15.34 | 369,600 | — | — |
| 2008-07-15 | $10.54 | $14.79 | 157,600 | — | — |
| 2008-07-14 | $10.60 | $14.87 | 228,400 | — | — |
| 2008-07-11 | $10.82 | $15.18 | 269,200 | — | — |
| 2008-07-10 | $11.25 | $15.79 | 314,400 | — | — |
| 2008-07-09 | $11.35 | $15.92 | 126,400 | — | — |
| 2008-07-08 | $11.41 | $16.01 | 226,800 | — | — |
| 2008-07-07 | $11.39 | $15.99 | 139,600 | — | — |
| 2008-07-03 | $11.43 | $16.03 | 267,600 | — | — |
| 2008-07-02 | $11.01 | $15.46 | 283,200 | — | — |
| 2008-07-01 | $11.11 | $15.60 | 1,363,200 | — | — |
| 2008-06-30 | $11.39 | $15.98 | 208,400 | — | — |
| 2008-06-27 | $11.26 | $15.80 | 168,800 | — | — |
| 2008-06-26 | $11.21 | $15.73 | 297,600 | — | — |
| 2008-06-25 | $11.65 | $16.35 | 240,000 | — | — |
| 2008-06-24 | $11.39 | $15.99 | 1,868,400 | — | — |
| 2008-06-23 | $11.57 | $16.23 | 1,105,200 | — | — |
| 2008-06-20 | $11.28 | $15.82 | 1,570,400 | — | — |
| 2008-06-19 | $11.62 | $16.31 | 430,000 | — | — |
| 2008-06-18 | $11.36 | $15.94 | 378,400 | — | — |
| 2008-06-17 | $11.54 | $16.20 | 228,800 | — | — |
| 2008-06-16 | $12.01 | $16.86 | 60,000 | — | — |
| 2008-06-13 | $11.98 | $16.81 | 83,200 | — | — |
| 2008-06-12 | $11.86 | $16.65 | 80,800 | — | — |
| 2008-06-11 | $11.82 | $16.59 | 113,600 | — | — |
| 2008-06-10 | $12.11 | $16.99 | 115,200 | — | — |
| 2008-06-09 | $11.98 | $16.81 | 222,400 | — | — |
| 2008-06-06 | $12.23 | $17.16 | 189,600 | — | — |
| 2008-06-05 | $12.64 | $17.74 | 224,800 | — | — |
| 2008-06-04 | $12.51 | $17.56 | 112,800 | — | — |
| 2008-06-03 | $12.53 | $17.59 | 165,200 | — | — |
| 2008-06-02 | $12.23 | $17.17 | 164,000 | — | — |
| 2008-05-30 | $12.55 | $17.62 | 230,800 | — | — |
| 2008-05-29 | $12.32 | $17.28 | 130,000 | — | — |
| 2008-05-28 | $12.41 | $17.42 | 148,800 | — | — |
| 2008-05-27 | $12.22 | $17.15 | 124,400 | — | — |
| 2008-05-23 | $12.22 | $17.15 | 69,600 | — | — |
| 2008-05-22 | $12.34 | $17.31 | 230,000 | — | — |
| 2008-05-21 | $12.16 | $17.06 | 133,600 | — | — |
| 2008-05-20 | $12.44 | $17.46 | 153,600 | — | — |
| 2008-05-19 | $12.84 | $18.01 | 84,800 | — | — |
| 2008-05-16 | $12.84 | $18.01 | 162,000 | — | — |
| 2008-05-15 | $12.83 | $18.00 | 114,400 | — | — |
| 2008-05-14 | $12.66 | $17.76 | 117,200 | — | — |
| 2008-05-13 | $12.87 | $18.06 | 131,600 | — | — |
| 2008-05-12 | $12.96 | $18.19 | 152,000 | — | — |
| 2008-05-09 | $12.94 | $18.16 | 100,000 | — | — |
| 2008-05-08 | $13.02 | $18.27 | 1,365,200 | — | — |
| 2008-05-07 | $12.76 | $17.90 | 104,400 | — | — |
| 2008-05-06 | $12.91 | $18.12 | 111,200 | — | — |
| 2008-05-05 | $12.77 | $17.92 | 131,600 | — | — |
| 2008-05-02 | $12.80 | $17.97 | 160,400 | — | — |
| 2008-05-01 | $12.68 | $17.80 | 127,200 | — | — |
| 2008-04-30 | $12.65 | $17.75 | 329,200 | — | — |
| 2008-04-29 | $12.64 | $17.35 | 123,200 | — | — |
| 2008-04-28 | $12.63 | $17.35 | 181,200 | — | — |
| 2008-04-25 | $12.82 | $17.61 | 161,600 | — | — |
| 2008-04-24 | $12.71 | $17.46 | 142,000 | — | — |
| 2008-04-23 | $12.74 | $17.50 | 140,400 | — | — |
| 2008-04-22 | $12.65 | $17.37 | 110,000 | — | — |
| 2008-04-21 | $12.88 | $17.69 | 121,200 | — | — |
| 2008-04-18 | $12.92 | $17.75 | 593,600 | — | — |
| 2008-04-17 | $12.78 | $17.54 | 213,600 | — | — |
| 2008-04-16 | $13.06 | $17.93 | 184,000 | — | — |
| 2008-04-15 | $12.73 | $17.48 | 149,600 | — | — |
| 2008-04-14 | $12.80 | $17.58 | 150,000 | — | — |
| 2008-04-11 | $12.71 | $17.45 | 126,000 | — | — |
| 2008-04-10 | $12.94 | $17.77 | 170,000 | — | — |
| 2008-04-09 | $12.86 | $17.66 | 146,000 | — | — |
| 2008-04-08 | $13.00 | $17.85 | 588,800 | — | — |
| 2008-04-07 | $13.12 | $18.02 | 425,200 | — | — |
| 2008-04-04 | $13.04 | $17.91 | 211,600 | — | — |
| 2008-04-03 | $13.32 | $18.29 | 214,800 | — | — |
| 2008-04-02 | $13.19 | $18.11 | 143,600 | — | — |
| 2008-04-01 | $13.37 | $18.37 | 563,600 | — | — |
| 2008-03-31 | $12.75 | $17.51 | 164,800 | — | — |
| 2008-03-28 | $12.75 | $17.50 | 203,200 | — | — |
| 2008-03-27 | $12.49 | $17.16 | 230,000 | — | — |
| 2008-03-26 | $12.70 | $17.44 | 188,400 | — | — |
| 2008-03-25 | $12.70 | $17.44 | 292,800 | — | — |
| 2008-03-24 | $12.84 | $17.63 | 291,200 | — | — |
| 2008-03-20 | $12.66 | $17.39 | 856,800 | — | — |
| 2008-03-19 | $12.41 | $17.04 | 779,200 | — | — |
| 2008-03-18 | $12.85 | $17.65 | 758,400 | — | — |
| 2008-03-17 | $12.61 | $17.32 | 409,200 | — | — |
| 2008-03-14 | $12.78 | $17.54 | 893,200 | — | — |
| 2008-03-13 | $12.75 | $17.51 | 666,800 | — | — |
| 2008-03-12 | $12.83 | $17.62 | 144,400 | — | — |
| 2008-03-11 | $12.78 | $17.55 | 334,800 | — | — |
| 2008-03-10 | $12.47 | $17.12 | 429,600 | — | — |
| 2008-03-07 | $12.69 | $17.43 | 237,600 | — | — |
| 2008-03-06 | $12.38 | $17.00 | 688,800 | — | — |
| 2008-03-05 | $12.49 | $17.15 | 392,800 | — | — |
| 2008-03-04 | $12.32 | $16.91 | 262,000 | — | — |
| 2008-03-03 | $12.41 | $17.04 | 149,600 | — | — |
| 2008-02-29 | $12.52 | $17.19 | 913,600 | — | — |
| 2008-02-28 | $12.67 | $17.40 | 242,000 | — | — |
| 2008-02-27 | $12.85 | $17.65 | 266,800 | — | — |
| 2008-02-26 | $12.63 | $17.35 | 286,000 | — | — |
| 2008-02-25 | $12.65 | $17.37 | 542,400 | — | — |
| 2008-02-22 | $12.36 | $16.98 | 866,000 | — | — |
| 2008-02-21 | $12.17 | $16.71 | 452,000 | — | — |
| 2008-02-20 | $11.45 | $15.73 | 124,000 | — | — |
| 2008-02-19 | $11.43 | $15.70 | 123,600 | — | — |
| 2008-02-15 | $11.48 | $15.76 | 126,000 | — | — |
| 2008-02-14 | $11.53 | $15.83 | 112,800 | — | — |
| 2008-02-13 | $11.73 | $16.11 | 324,400 | — | — |
| 2008-02-12 | $11.50 | $15.79 | 389,600 | — | — |
| 2008-02-11 | $11.44 | $15.71 | 124,400 | — | — |
| 2008-02-08 | $11.37 | $15.61 | 147,200 | — | — |
| 2008-02-07 | $11.39 | $15.64 | 206,400 | — | — |
| 2008-02-06 | $11.48 | $15.77 | 150,800 | — | — |
| 2008-02-05 | $11.51 | $15.80 | 260,400 | — | — |
| 2008-02-04 | $12.01 | $16.49 | 588,800 | — | — |
| 2008-02-01 | $12.14 | $16.67 | 630,000 | — | — |
| 2008-01-31 | $12.11 | $16.63 | 713,200 | — | — |
| 2008-01-30 | $11.81 | $16.22 | 1,206,000 | — | — |
| 2008-01-29 | $12.12 | $16.64 | 579,200 | — | — |
| 2008-01-28 | $11.97 | $16.43 | 448,400 | — | — |
| 2008-01-25 | $11.83 | $16.25 | 417,200 | — | — |
| 2008-01-24 | $12.08 | $16.58 | 235,200 | — | — |
| 2008-01-23 | $11.71 | $16.08 | 483,200 | — | — |
| 2008-01-22 | $12.07 | $16.57 | 362,800 | — | — |
| 2008-01-18 | $11.86 | $16.29 | 235,200 | — | — |
| 2008-01-17 | $11.73 | $16.11 | 263,600 | — | — |
| 2008-01-16 | $11.75 | $16.13 | 192,800 | — | — |
| 2008-01-15 | $12.06 | $16.56 | 176,000 | — | — |
| 2008-01-14 | $12.53 | $17.20 | 120,800 | — | — |
| 2008-01-11 | $12.57 | $17.26 | 352,800 | — | — |
| 2008-01-10 | $12.60 | $17.30 | 286,000 | — | — |
| 2008-01-09 | $12.85 | $17.65 | 257,600 | — | — |
| 2008-01-08 | $12.78 | $17.55 | 382,400 | — | — |
| 2008-01-07 | $13.00 | $17.85 | 941,200 | — | — |
| 2008-01-04 | $13.17 | $18.09 | 271,600 | — | — |
| 2008-01-03 | $13.21 | $18.14 | 228,800 | — | — |
| 2008-01-02 | $13.26 | $18.21 | 196,000 | — | — |