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
- 2002-09-11 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 | $7.24 | $7.24 | 112,500 | — | — |
| 2008-12-30 | $6.83 | $6.83 | 110,850 | — | — |
| 2008-12-29 | $5.95 | $5.95 | 42,000 | — | — |
| 2008-12-26 | $6.06 | $6.06 | 52,650 | — | — |
| 2008-12-24 | $6.25 | $6.25 | 84,900 | — | — |
| 2008-12-23 | $5.83 | $5.83 | 106,350 | — | — |
| 2008-12-22 | $5.99 | $5.99 | 116,400 | — | — |
| 2008-12-19 | $6.00 | $6.00 | 256,950 | — | — |
| 2008-12-18 | $5.87 | $5.87 | 216,150 | — | — |
| 2008-12-17 | $6.21 | $6.21 | 326,400 | — | — |
| 2008-12-16 | $6.43 | $6.43 | 132,600 | — | — |
| 2008-12-15 | $5.87 | $5.87 | 158,100 | — | — |
| 2008-12-12 | $6.08 | $6.08 | 102,900 | — | — |
| 2008-12-11 | $5.83 | $5.83 | 123,300 | — | — |
| 2008-12-10 | $6.63 | $6.63 | 143,400 | — | — |
| 2008-12-09 | $6.44 | $6.44 | 254,700 | — | — |
| 2008-12-08 | $7.37 | $7.37 | 148,500 | — | — |
| 2008-12-05 | $6.97 | $6.97 | 248,850 | — | — |
| 2008-12-04 | $6.71 | $6.71 | 313,800 | — | — |
| 2008-12-03 | $6.69 | $6.69 | 180,750 | — | — |
| 2008-12-02 | $6.17 | $6.17 | 140,400 | — | — |
| 2008-12-01 | $5.65 | $5.65 | 108,450 | — | — |
| 2008-11-28 | $5.94 | $5.94 | 57,150 | — | — |
| 2008-11-26 | $5.94 | $5.94 | 124,500 | — | — |
| 2008-11-25 | $5.30 | $5.30 | 167,250 | — | — |
| 2008-11-24 | $5.17 | $5.17 | 230,550 | — | — |
| 2008-11-21 | $4.78 | $4.78 | 356,700 | — | — |
| 2008-11-20 | $4.68 | $4.68 | 271,800 | — | — |
| 2008-11-19 | $5.45 | $5.45 | 128,400 | — | — |
| 2008-11-18 | $6.13 | $6.13 | 149,700 | — | — |
| 2008-11-17 | $6.49 | $6.49 | 137,550 | — | — |
| 2008-11-14 | $6.52 | $6.52 | 204,900 | — | — |
| 2008-11-13 | $6.85 | $6.85 | 181,050 | — | — |
| 2008-11-12 | $6.41 | $6.41 | 105,600 | — | — |
| 2008-11-11 | $6.56 | $6.56 | 140,100 | — | — |
| 2008-11-10 | $6.47 | $6.47 | 103,800 | — | — |
| 2008-11-07 | $6.79 | $6.79 | 103,350 | — | — |
| 2008-11-06 | $6.47 | $6.47 | 237,150 | — | — |
| 2008-11-05 | $7.02 | $7.02 | 192,000 | — | — |
| 2008-11-04 | $7.41 | $7.41 | 220,800 | — | — |
| 2008-11-03 | $7.07 | $7.07 | 221,100 | — | — |
| 2008-10-31 | $7.07 | $7.07 | 354,900 | — | — |
| 2008-10-30 | $6.01 | $6.01 | 309,900 | — | — |
| 2008-10-29 | $5.61 | $5.61 | 180,300 | — | — |
| 2008-10-28 | $5.33 | $5.33 | 167,850 | — | — |
| 2008-10-27 | $5.15 | $5.15 | 255,900 | — | — |
| 2008-10-24 | $5.18 | $5.18 | 204,750 | — | — |
| 2008-10-23 | $5.31 | $5.31 | 361,350 | — | — |
| 2008-10-22 | $5.62 | $5.62 | 77,250 | — | — |
| 2008-10-21 | $6.13 | $6.13 | 102,150 | — | — |
| 2008-10-20 | $6.27 | $6.27 | 101,550 | — | — |
| 2008-10-17 | $6.12 | $6.12 | 210,600 | — | — |
| 2008-10-16 | $6.37 | $6.37 | 106,200 | — | — |
| 2008-10-15 | $5.81 | $5.81 | 84,300 | — | — |
| 2008-10-14 | $6.63 | $6.63 | 348,000 | — | — |
| 2008-10-13 | $6.39 | $6.39 | 176,100 | — | — |
| 2008-10-10 | $5.45 | $5.45 | 576,900 | — | — |
| 2008-10-09 | $5.64 | $5.64 | 231,750 | — | — |
| 2008-10-08 | $6.47 | $6.47 | 224,550 | — | — |
| 2008-10-07 | $6.40 | $6.40 | 641,100 | — | — |
| 2008-10-06 | $7.03 | $7.03 | 326,550 | — | — |
| 2008-10-03 | $7.13 | $7.13 | 489,750 | — | — |
| 2008-10-02 | $7.79 | $7.79 | 162,750 | — | — |
| 2008-10-01 | $8.77 | $8.77 | 265,950 | — | — |
| 2008-09-30 | $8.85 | $8.85 | 155,250 | — | — |
| 2008-09-29 | $8.57 | $8.57 | 141,900 | — | — |
| 2008-09-26 | $9.12 | $9.12 | 237,600 | — | — |
| 2008-09-25 | $9.69 | $9.69 | 148,050 | — | — |
| 2008-09-24 | $9.57 | $9.57 | 162,300 | — | — |
| 2008-09-23 | $9.61 | $9.61 | 231,000 | — | — |
| 2008-09-22 | $10.25 | $10.25 | 95,550 | — | — |
| 2008-09-19 | $10.52 | $10.52 | 490,050 | — | — |
| 2008-09-18 | $9.87 | $9.87 | 507,300 | — | — |
| 2008-09-17 | $10.05 | $10.05 | 447,450 | — | — |
| 2008-09-16 | $11.19 | $11.19 | 204,300 | — | — |
| 2008-09-15 | $11.16 | $11.16 | 181,350 | — | — |
| 2008-09-12 | $11.31 | $11.31 | 178,050 | — | — |
| 2008-09-11 | $11.39 | $11.39 | 195,000 | — | — |
| 2008-09-10 | $11.23 | $11.23 | 286,950 | — | — |
| 2008-09-09 | $11.17 | $11.17 | 334,650 | — | — |
| 2008-09-08 | $11.81 | $11.81 | 158,400 | — | — |
| 2008-09-05 | $11.83 | $11.83 | 240,750 | — | — |
| 2008-09-04 | $11.97 | $11.97 | 244,950 | — | — |
| 2008-09-03 | $12.97 | $12.97 | 169,950 | — | — |
| 2008-09-02 | $12.65 | $12.65 | 233,400 | — | — |
| 2008-08-29 | $12.85 | $12.85 | 102,750 | — | — |
| 2008-08-28 | $12.99 | $12.99 | 232,050 | — | — |
| 2008-08-27 | $12.60 | $12.60 | 173,400 | — | — |
| 2008-08-26 | $12.45 | $12.45 | 166,500 | — | — |
| 2008-08-25 | $12.41 | $12.41 | 229,950 | — | — |
| 2008-08-22 | $12.65 | $12.65 | 184,200 | — | — |
| 2008-08-21 | $12.00 | $12.00 | 190,950 | — | — |
| 2008-08-20 | $12.29 | $12.29 | 184,500 | — | — |
| 2008-08-19 | $12.35 | $12.35 | 372,600 | — | — |
| 2008-08-18 | $12.34 | $12.34 | 412,200 | — | — |
| 2008-08-15 | $13.17 | $13.17 | 502,200 | — | — |
| 2008-08-14 | $12.99 | $12.99 | 349,950 | — | — |
| 2008-08-13 | $13.11 | $13.11 | 269,700 | — | — |
| 2008-08-12 | $12.96 | $12.96 | 448,200 | — | — |
| 2008-08-11 | $12.86 | $12.86 | 568,950 | — | — |
| 2008-08-08 | $12.60 | $12.60 | 248,550 | — | — |
| 2008-08-07 | $12.26 | $12.26 | 245,400 | — | — |
| 2008-08-06 | $12.45 | $12.45 | 288,900 | — | — |
| 2008-08-05 | $12.33 | $12.33 | 348,900 | — | — |
| 2008-08-04 | $11.90 | $11.90 | 365,250 | — | — |
| 2008-08-01 | $11.99 | $11.99 | 488,550 | — | — |
| 2008-07-31 | $11.67 | $11.67 | 548,550 | — | — |
| 2008-07-30 | $11.33 | $11.33 | 985,950 | — | — |
| 2008-07-29 | $10.49 | $10.49 | 1,066,050 | — | — |
| 2008-07-28 | $10.43 | $10.43 | 495,900 | — | — |
| 2008-07-25 | $10.58 | $10.58 | 905,850 | — | — |
| 2008-07-24 | $9.85 | $9.85 | 333,150 | — | — |
| 2008-07-23 | $10.74 | $10.74 | 252,750 | — | — |
| 2008-07-22 | $10.86 | $10.86 | 190,800 | — | — |
| 2008-07-21 | $10.15 | $10.15 | 67,050 | — | — |
| 2008-07-18 | $10.06 | $10.06 | 186,000 | — | — |
| 2008-07-17 | $9.98 | $9.98 | 259,350 | — | — |
| 2008-07-16 | $9.75 | $9.75 | 285,300 | — | — |
| 2008-07-15 | $8.63 | $8.63 | 165,000 | — | — |
| 2008-07-14 | $8.39 | $8.39 | 225,150 | — | — |
| 2008-07-11 | $8.37 | $8.37 | 192,600 | — | — |
| 2008-07-10 | $8.08 | $8.08 | 177,450 | — | — |
| 2008-07-09 | $7.77 | $7.77 | 223,050 | — | — |
| 2008-07-08 | $8.13 | $8.13 | 361,200 | — | — |
| 2008-07-07 | $7.55 | $7.55 | 433,200 | — | — |
| 2008-07-03 | $7.25 | $7.25 | 160,500 | — | — |
| 2008-07-02 | $7.12 | $7.12 | 213,000 | — | — |
| 2008-07-01 | $7.27 | $7.27 | 279,900 | — | — |
| 2008-06-30 | $7.28 | $7.28 | 278,100 | — | — |
| 2008-06-27 | $7.06 | $7.06 | 546,000 | — | — |
| 2008-06-26 | $7.27 | $7.27 | 214,950 | — | — |
| 2008-06-25 | $7.39 | $7.39 | 316,200 | — | — |
| 2008-06-24 | $7.55 | $7.55 | 219,900 | — | — |
| 2008-06-23 | $8.10 | $8.10 | 75,150 | — | — |
| 2008-06-20 | $8.25 | $8.25 | 198,450 | — | — |
| 2008-06-19 | $8.56 | $8.56 | 96,300 | — | — |
| 2008-06-18 | $8.20 | $8.20 | 195,900 | — | — |
| 2008-06-17 | $7.95 | $7.95 | 246,900 | — | — |
| 2008-06-16 | $7.89 | $7.89 | 302,400 | — | — |
| 2008-06-13 | $8.15 | $8.15 | 202,200 | — | — |
| 2008-06-12 | $8.24 | $8.24 | 148,200 | — | — |
| 2008-06-11 | $8.53 | $8.53 | 84,750 | — | — |
| 2008-06-10 | $8.79 | $8.79 | 318,000 | — | — |
| 2008-06-09 | $8.94 | $8.94 | 93,750 | — | — |
| 2008-06-06 | $9.14 | $9.14 | 193,200 | — | — |
| 2008-06-05 | $9.60 | $9.60 | 131,250 | — | — |
| 2008-06-04 | $9.27 | $9.27 | 184,950 | — | — |
| 2008-06-03 | $9.15 | $9.15 | 153,300 | — | — |
| 2008-06-02 | $9.09 | $9.09 | 125,550 | — | — |
| 2008-05-30 | $9.27 | $9.27 | 91,950 | — | — |
| 2008-05-29 | $9.21 | $9.21 | 150,900 | — | — |
| 2008-05-28 | $9.20 | $9.20 | 68,400 | — | — |
| 2008-05-27 | $9.31 | $9.31 | 61,350 | — | — |
| 2008-05-23 | $9.11 | $9.11 | 172,950 | — | — |
| 2008-05-22 | $9.17 | $9.17 | 121,950 | — | — |
| 2008-05-21 | $9.21 | $9.21 | 173,550 | — | — |
| 2008-05-20 | $9.49 | $9.49 | 97,050 | — | — |
| 2008-05-19 | $9.60 | $9.60 | 161,100 | — | — |
| 2008-05-16 | $9.28 | $9.28 | 74,850 | — | — |
| 2008-05-15 | $9.32 | $9.32 | 71,850 | — | — |
| 2008-05-14 | $9.39 | $9.39 | 60,450 | — | — |
| 2008-05-13 | $9.41 | $9.41 | 89,850 | — | — |
| 2008-05-12 | $9.17 | $9.17 | 118,350 | — | — |
| 2008-05-09 | $9.15 | $9.15 | 126,000 | — | — |
| 2008-05-08 | $9.31 | $9.31 | 95,250 | — | — |
| 2008-05-07 | $9.27 | $9.27 | 108,150 | — | — |
| 2008-05-06 | $9.47 | $9.47 | 116,250 | — | — |
| 2008-05-05 | $9.36 | $9.36 | 66,450 | — | — |
| 2008-05-02 | $9.94 | $9.94 | 131,400 | — | — |
| 2008-05-01 | $9.79 | $9.79 | 171,000 | — | — |
| 2008-04-30 | $9.21 | $9.21 | 198,750 | — | — |
| 2008-04-29 | $9.00 | $9.00 | 351,000 | — | — |
| 2008-04-28 | $9.61 | $9.61 | 194,700 | — | — |
| 2008-04-25 | $9.93 | $9.93 | 220,650 | — | — |
| 2008-04-24 | $9.87 | $9.87 | 248,850 | — | — |
| 2008-04-23 | $9.49 | $9.49 | 99,000 | — | — |
| 2008-04-22 | $9.56 | $9.56 | 99,000 | — | — |
| 2008-04-21 | $9.95 | $9.95 | 80,700 | — | — |
| 2008-04-18 | $10.39 | $10.39 | 114,750 | — | — |
| 2008-04-17 | $10.44 | $10.44 | 264,150 | — | — |
| 2008-04-16 | $10.88 | $10.88 | 147,300 | — | — |
| 2008-04-15 | $10.55 | $10.55 | 149,850 | — | — |
| 2008-04-14 | $10.42 | $10.42 | 291,750 | — | — |
| 2008-04-11 | $9.97 | $9.97 | 237,600 | — | — |
| 2008-04-10 | $10.42 | $10.42 | 639,000 | — | — |
| 2008-04-09 | $10.19 | $10.19 | 531,900 | — | — |
| 2008-04-08 | $10.71 | $10.71 | 226,650 | — | — |
| 2008-04-07 | $11.00 | $11.00 | 61,350 | — | — |
| 2008-04-04 | $11.09 | $11.09 | 123,900 | — | — |
| 2008-04-03 | $11.27 | $11.27 | 77,100 | — | — |
| 2008-04-02 | $11.07 | $11.07 | 126,000 | — | — |
| 2008-04-01 | $10.90 | $10.90 | 181,050 | — | — |
| 2008-03-31 | $10.57 | $10.57 | 251,550 | — | — |
| 2008-03-28 | $10.49 | $10.49 | 139,950 | — | — |
| 2008-03-27 | $10.71 | $10.71 | 74,850 | — | — |
| 2008-03-26 | $10.99 | $10.99 | 111,300 | — | — |
| 2008-03-25 | $10.87 | $10.87 | 226,350 | — | — |
| 2008-03-24 | $11.49 | $11.49 | 234,900 | — | — |
| 2008-03-20 | $10.89 | $10.89 | 327,150 | — | — |
| 2008-03-19 | $10.13 | $10.13 | 115,950 | — | — |
| 2008-03-18 | $10.74 | $10.74 | 244,650 | — | — |
| 2008-03-17 | $9.95 | $9.95 | 174,450 | — | — |
| 2008-03-14 | $9.89 | $9.89 | 215,100 | — | — |
| 2008-03-13 | $9.84 | $9.84 | 419,550 | — | — |
| 2008-03-12 | $9.73 | $9.73 | 376,200 | — | — |
| 2008-03-11 | $10.31 | $10.31 | 197,550 | — | — |
| 2008-03-10 | $9.79 | $9.79 | 76,200 | — | — |
| 2008-03-07 | $10.13 | $10.13 | 141,600 | — | — |
| 2008-03-06 | $10.14 | $10.14 | 236,550 | — | — |
| 2008-03-05 | $10.83 | $10.83 | 347,550 | — | — |
| 2008-03-04 | $10.66 | $10.66 | 181,350 | — | — |
| 2008-03-03 | $10.26 | $10.26 | 331,950 | — | — |
| 2008-02-29 | $9.63 | $9.63 | 272,100 | — | — |
| 2008-02-28 | $10.35 | $10.35 | 298,500 | — | — |
| 2008-02-27 | $10.73 | $10.73 | 130,500 | — | — |
| 2008-02-26 | $10.71 | $10.71 | 194,400 | — | — |
| 2008-02-25 | $10.47 | $10.47 | 391,350 | — | — |
| 2008-02-22 | $10.68 | $10.68 | 360,300 | — | — |
| 2008-02-21 | $10.46 | $10.46 | 153,000 | — | — |
| 2008-02-20 | $10.51 | $10.51 | 425,700 | — | — |
| 2008-02-19 | $10.35 | $10.35 | 189,750 | — | — |
| 2008-02-15 | $9.97 | $9.97 | 206,250 | — | — |
| 2008-02-14 | $10.02 | $10.02 | 619,800 | — | — |
| 2008-02-13 | $9.87 | $9.87 | 142,200 | — | — |
| 2008-02-12 | $9.67 | $9.67 | 309,300 | — | — |
| 2008-02-11 | $9.81 | $9.81 | 183,150 | — | — |
| 2008-02-08 | $10.00 | $10.00 | 150,000 | — | — |
| 2008-02-07 | $10.11 | $10.11 | 418,350 | — | — |
| 2008-02-06 | $9.33 | $9.33 | 266,850 | — | — |
| 2008-02-05 | $9.51 | $9.51 | 246,750 | — | — |
| 2008-02-04 | $9.82 | $9.82 | 162,450 | — | — |
| 2008-02-01 | $9.81 | $9.81 | 358,050 | — | — |
| 2008-01-31 | $9.41 | $9.41 | 572,700 | — | — |
| 2008-01-30 | $9.03 | $9.03 | 715,800 | — | — |
| 2008-01-29 | $8.83 | $8.83 | 257,250 | — | — |
| 2008-01-28 | $8.99 | $8.99 | 312,450 | — | — |
| 2008-01-25 | $9.03 | $9.03 | 278,550 | — | — |
| 2008-01-24 | $8.77 | $8.77 | 340,800 | — | — |
| 2008-01-23 | $8.68 | $8.68 | 317,550 | — | — |
| 2008-01-22 | $7.94 | $7.94 | 155,250 | — | — |
| 2008-01-18 | $7.90 | $7.90 | 391,800 | — | — |
| 2008-01-17 | $8.00 | $8.00 | 182,250 | — | — |
| 2008-01-16 | $8.01 | $8.01 | 180,600 | — | — |
| 2008-01-15 | $8.02 | $8.02 | 109,500 | — | — |
| 2008-01-14 | $8.09 | $8.09 | 84,000 | — | — |
| 2008-01-11 | $8.00 | $8.00 | 197,250 | — | — |
| 2008-01-10 | $8.30 | $8.30 | 230,400 | — | — |
| 2008-01-09 | $8.35 | $8.35 | 176,850 | — | — |
| 2008-01-08 | $8.01 | $8.01 | 278,850 | — | — |
| 2008-01-07 | $8.07 | $8.07 | 249,000 | — | — |
| 2008-01-04 | $8.00 | $8.00 | 239,850 | — | — |
| 2008-01-03 | $8.08 | $8.08 | 329,400 | — | — |
| 2008-01-02 | $8.50 | $8.50 | 208,200 | — | — |