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
- 2006-05-26 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 | $9.28 | $12.40 | 13,646 | — | — |
| 2008-12-30 | $9.11 | $12.17 | 3,602 | — | — |
| 2008-12-29 | $8.99 | $12.01 | 6,996 | — | — |
| 2008-12-26 | $9.01 | $12.03 | 159,452 | — | — |
| 2008-12-24 | $8.92 | $11.91 | 5,126 | — | — |
| 2008-12-23 | $8.81 | $11.76 | 6,996 | — | — |
| 2008-12-22 | $8.73 | $11.66 | 4,849 | — | — |
| 2008-12-19 | $9.08 | $12.13 | 6,927 | — | — |
| 2008-12-18 | $8.73 | $11.66 | 17,663 | — | — |
| 2008-12-17 | $8.39 | $11.20 | 9,351 | — | — |
| 2008-12-16 | $8.23 | $10.99 | 11,706 | — | — |
| 2008-12-15 | $7.80 | $10.41 | 7,550 | — | — |
| 2008-12-12 | $7.90 | $10.55 | 9,074 | — | — |
| 2008-12-11 | $7.77 | $10.37 | 8,312 | — | — |
| 2008-12-10 | $7.74 | $10.33 | 4,918 | — | — |
| 2008-12-09 | $7.38 | $9.85 | 6,857 | — | — |
| 2008-12-08 | $8.16 | $10.89 | 5,957 | — | — |
| 2008-12-05 | $7.94 | $10.60 | 2,424 | — | — |
| 2008-12-04 | $7.69 | $10.28 | 9,212 | — | — |
| 2008-12-03 | $7.80 | $10.41 | 3,117 | — | — |
| 2008-12-02 | $7.75 | $10.35 | 5,334 | — | — |
| 2008-12-01 | $7.65 | $10.22 | 7,204 | — | — |
| 2008-11-28 | $7.91 | $10.57 | 2,771 | — | — |
| 2008-11-26 | $7.36 | $9.83 | 8,797 | — | — |
| 2008-11-25 | $7.12 | $9.50 | 2,563 | — | — |
| 2008-11-24 | $6.87 | $9.18 | 10,875 | — | — |
| 2008-11-21 | $6.55 | $8.75 | 7,689 | — | — |
| 2008-11-20 | $6.64 | $8.87 | 14,061 | — | — |
| 2008-11-19 | $7.49 | $10.01 | 6,788 | — | — |
| 2008-11-18 | $7.69 | $10.28 | 6,996 | — | — |
| 2008-11-17 | $8.46 | $11.30 | 5,334 | — | — |
| 2008-11-14 | $8.94 | $11.93 | 4,225 | — | — |
| 2008-11-13 | $9.46 | $12.63 | 7,134 | — | — |
| 2008-11-12 | $9.53 | $12.72 | 6,303 | — | — |
| 2008-11-11 | $9.89 | $13.21 | 2,147 | — | — |
| 2008-11-10 | $10.47 | $13.98 | 4,572 | — | — |
| 2008-11-07 | $10.22 | $13.65 | 1,593 | — | — |
| 2008-11-06 | $9.89 | $13.21 | 7,065 | — | — |
| 2008-11-05 | $10.25 | $13.69 | 6,165 | — | — |
| 2008-11-04 | $10.64 | $14.21 | 9,767 | — | — |
| 2008-11-03 | $10.31 | $13.77 | 4,710 | — | — |
| 2008-10-31 | $10.24 | $13.67 | 6,719 | — | — |
| 2008-10-30 | $9.38 | $12.53 | 4,156 | — | — |
| 2008-10-29 | $9.11 | $12.17 | 4,433 | — | — |
| 2008-10-28 | $8.92 | $11.91 | 5,541 | — | — |
| 2008-10-27 | $8.71 | $11.63 | 7,689 | — | — |
| 2008-10-24 | $8.40 | $11.22 | 8,312 | — | — |
| 2008-10-23 | $8.97 | $11.97 | 1,732 | — | — |
| 2008-10-22 | $9.33 | $12.45 | 6,165 | — | — |
| 2008-10-21 | $10.26 | $13.71 | 2,771 | — | — |
| 2008-10-20 | $10.38 | $13.86 | 4,710 | — | — |
| 2008-10-17 | $10.18 | $13.59 | 11,706 | — | — |
| 2008-10-16 | $9.14 | $12.20 | 5,680 | — | — |
| 2008-10-15 | $9.46 | $12.63 | 8,451 | — | — |
| 2008-10-14 | $9.74 | $13.01 | 11,360 | — | — |
| 2008-10-13 | $8.84 | $11.80 | 2,978 | — | — |
| 2008-10-10 | $7.49 | $10.01 | 16,693 | — | — |
| 2008-10-09 | $8.69 | $11.61 | 5,818 | — | — |
| 2008-10-08 | $9.24 | $12.34 | 14,685 | — | — |
| 2008-10-07 | $9.49 | $12.67 | 11,983 | — | — |
| 2008-10-06 | $9.74 | $13.01 | 19,118 | — | — |
| 2008-10-03 | $11.82 | $15.79 | 3,117 | — | — |
| 2008-10-02 | $11.87 | $15.85 | 2,909 | — | — |
| 2008-10-01 | $12.03 | $16.06 | 831 | — | — |
| 2008-09-30 | $11.69 | $15.62 | 17,040 | — | — |
| 2008-09-29 | $11.58 | $15.46 | 3,463 | — | — |
| 2008-09-26 | $13.28 | $17.74 | 3,325 | — | — |
| 2008-09-25 | $13.80 | $18.43 | 5,195 | — | — |
| 2008-09-24 | $13.53 | $18.06 | 2,217 | — | — |
| 2008-09-23 | $13.50 | $18.03 | 3,671 | — | — |
| 2008-09-22 | $13.72 | $18.32 | 8,866 | — | — |
| 2008-09-19 | $14.32 | $19.13 | 18,009 | — | — |
| 2008-09-18 | $12.46 | $16.64 | 12,329 | — | — |
| 2008-09-17 | $12.11 | $16.18 | 12,607 | — | — |
| 2008-09-16 | $13.41 | $17.91 | 9,005 | — | — |
| 2008-09-15 | $14.48 | $19.34 | 1,801 | — | — |
| 2008-09-12 | $15.04 | $20.09 | 1,870 | — | — |
| 2008-09-11 | $14.81 | $19.78 | 3,810 | — | — |
| 2008-09-10 | $15.14 | $20.22 | 2,217 | — | — |
| 2008-09-09 | $15.27 | $20.40 | 4,156 | — | — |
| 2008-09-08 | $15.48 | $20.67 | 3,740 | — | — |
| 2008-09-05 | $15.17 | $20.26 | 4,087 | — | — |
| 2008-09-04 | $15.46 | $20.65 | 4,156 | — | — |
| 2008-09-03 | $16.05 | $21.44 | 762 | — | — |
| 2008-09-02 | $16.15 | $21.57 | 2,771 | — | — |
| 2008-08-29 | $16.11 | $21.52 | 10,598 | — | — |
| 2008-08-28 | $15.65 | $20.90 | 12,052 | — | — |
| 2008-08-27 | $15.49 | $20.69 | 5,541 | — | — |
| 2008-08-26 | $15.51 | $20.71 | 139 | — | — |
| 2008-08-25 | $15.52 | $20.73 | 17,040 | — | — |
| 2008-08-22 | $15.91 | $21.25 | 1,316 | — | — |
| 2008-08-21 | $15.84 | $21.15 | 6,650 | — | — |
| 2008-08-20 | $15.82 | $21.13 | 2,909 | — | — |
| 2008-08-19 | $15.75 | $21.03 | 4,572 | — | — |
| 2008-08-18 | $16.20 | $21.63 | 9,697 | — | — |
| 2008-08-15 | $16.40 | $21.90 | 6,788 | — | — |
| 2008-08-14 | $16.76 | $22.38 | 5,056 | — | — |
| 2008-08-13 | $17.02 | $22.73 | 2,424 | — | — |
| 2008-08-12 | $17.60 | $23.50 | 139 | — | — |
| 2008-08-11 | $17.79 | $23.75 | 6,026 | — | — |
| 2008-08-08 | $17.24 | $23.02 | 6,927 | — | — |
| 2008-08-07 | $17.04 | $22.75 | 3,325 | — | — |
| 2008-08-06 | $17.60 | $23.50 | 1,247 | — | — |
| 2008-08-05 | $17.83 | $23.81 | 4,710 | — | — |
| 2008-08-04 | $17.77 | $23.73 | 3,117 | — | — |
| 2008-08-01 | $17.97 | $24.00 | 1,316 | — | — |
| 2008-07-31 | $18.06 | $24.12 | 1,108 | — | — |
| 2008-07-30 | $18.06 | $24.12 | 3,533 | — | — |
| 2008-07-29 | $18.15 | $24.23 | 6,857 | — | — |
| 2008-07-28 | $17.83 | $23.81 | 1,939 | — | — |
| 2008-07-25 | $17.89 | $23.89 | 623 | — | — |
| 2008-07-24 | $17.87 | $23.87 | 831 | — | — |
| 2008-07-23 | $18.41 | $24.58 | 3,256 | — | — |
| 2008-07-22 | $17.28 | $23.08 | 2,078 | — | — |
| 2008-07-21 | $17.11 | $22.85 | 1,524 | — | — |
| 2008-07-18 | $16.79 | $22.42 | 1,178 | — | — |
| 2008-07-17 | $16.92 | $22.60 | 554 | — | — |
| 2008-07-16 | $16.46 | $21.98 | 5,334 | — | — |
| 2008-07-15 | $16.39 | $21.88 | 5,403 | — | — |
| 2008-07-14 | $17.19 | $22.96 | 1,662 | — | — |
| 2008-07-11 | $17.32 | $23.14 | 7,619 | — | — |
| 2008-07-10 | $17.28 | $23.08 | 416 | — | — |
| 2008-07-09 | $17.35 | $23.17 | 3,463 | — | — |
| 2008-07-08 | $17.74 | $23.69 | 7,412 | — | — |
| 2008-07-07 | $17.66 | $23.58 | 2,147 | — | — |
| 2008-07-03 | $17.93 | $23.95 | 1,662 | — | — |
| 2008-07-02 | $18.23 | $24.35 | 2,840 | — | — |
| 2008-07-01 | $18.18 | $24.27 | 3,463 | — | — |
| 2008-06-30 | $18.19 | $24.29 | 2,563 | — | — |
| 2008-06-27 | $18.08 | $24.14 | 1,247 | — | — |
| 2008-06-26 | $18.59 | $24.83 | 5,888 | — | — |
| 2008-06-25 | $19.49 | $26.03 | 4,779 | — | — |
| 2008-06-24 | $18.84 | $25.16 | 3,810 | — | — |
| 2008-06-23 | $18.78 | $25.08 | 2,147 | — | — |
| 2008-06-20 | $19.19 | $25.62 | 3,740 | — | — |
| 2008-06-19 | $19.23 | $25.68 | 4,641 | — | — |
| 2008-06-18 | $19.56 | $26.12 | 2,009 | — | — |
| 2008-06-17 | $19.81 | $26.45 | 1,039 | — | — |
| 2008-06-16 | $19.81 | $26.45 | 139 | — | — |
| 2008-06-13 | $20.00 | $26.70 | 762 | — | — |
| 2008-06-12 | $19.74 | $26.36 | 5,056 | — | — |
| 2008-06-11 | $20.27 | $27.07 | 623 | — | — |
| 2008-06-10 | $20.46 | $27.32 | 4,918 | — | — |
| 2008-06-09 | $21.01 | $28.05 | 10,736 | — | — |
| 2008-06-06 | $21.94 | $29.30 | 2,840 | — | — |
| 2008-06-05 | $22.46 | $30.00 | 831 | — | — |
| 2008-06-04 | $22.25 | $29.71 | 19,602 | — | — |
| 2008-06-03 | $22.74 | $30.37 | 3,463 | — | — |
| 2008-06-02 | $22.23 | $29.69 | 5,541 | — | — |
| 2008-05-30 | $21.94 | $29.30 | 554 | — | — |
| 2008-05-29 | $21.80 | $29.11 | 346 | — | — |
| 2008-05-28 | $21.94 | $29.30 | 3,256 | — | — |
| 2008-05-27 | $21.80 | $29.11 | 3,186 | — | — |
| 2008-05-23 | $21.47 | $28.67 | 1,108 | — | — |
| 2008-05-22 | $21.89 | $29.23 | 2,494 | — | — |
| 2008-05-21 | $22.09 | $29.50 | 1,801 | — | — |
| 2008-05-20 | $22.05 | $29.44 | 7,619 | — | — |
| 2008-05-19 | $22.94 | $30.64 | 8,520 | — | — |
| 2008-05-16 | $22.59 | $30.17 | 2,909 | — | — |
| 2008-05-15 | $22.84 | $30.50 | 4,295 | — | — |
| 2008-05-14 | $22.77 | $30.40 | 4,225 | — | — |
| 2008-05-13 | $23.24 | $31.04 | 2,840 | — | — |
| 2008-05-12 | $23.24 | $31.04 | 4,433 | — | — |
| 2008-05-09 | $23.24 | $31.04 | 7,204 | — | — |
| 2008-05-08 | $23.03 | $30.75 | 1,593 | — | — |
| 2008-05-07 | $22.88 | $30.56 | 5,403 | — | — |
| 2008-05-06 | $23.24 | $31.04 | 7,134 | — | — |
| 2008-05-05 | $23.03 | $30.75 | 3,810 | — | — |
| 2008-05-02 | $23.10 | $30.85 | 5,818 | — | — |
| 2008-05-01 | $22.31 | $29.79 | 1,108 | — | — |
| 2008-04-30 | $22.22 | $29.67 | 1,178 | — | — |
| 2008-04-29 | $22.07 | $29.48 | 1,385 | — | — |
| 2008-04-28 | $22.06 | $29.46 | 1,732 | — | — |
| 2008-04-25 | $21.87 | $29.21 | 7,342 | — | — |
| 2008-04-24 | $21.37 | $28.53 | 3,533 | — | — |
| 2008-04-23 | $21.44 | $28.63 | 2,632 | — | — |
| 2008-04-22 | $21.29 | $28.44 | 14,685 | — | — |
| 2008-04-21 | $20.53 | $27.42 | 762 | — | — |
| 2008-04-18 | $20.86 | $27.86 | 1,385 | — | — |
| 2008-04-17 | $20.62 | $27.53 | 4,225 | — | — |
| 2008-04-16 | $20.50 | $27.38 | 3,810 | — | — |
| 2008-04-15 | $20.15 | $26.91 | 3,186 | — | — |
| 2008-04-14 | $20.36 | $27.18 | 12,676 | — | — |
| 2008-04-11 | $21.34 | $28.50 | 3,048 | — | — |
| 2008-04-10 | $21.34 | $28.50 | 5,126 | — | — |
| 2008-04-09 | $21.87 | $29.21 | 3,740 | — | — |
| 2008-04-08 | $21.50 | $28.71 | 4,502 | — | — |
| 2008-04-07 | $22.31 | $29.79 | 4,087 | — | — |
| 2008-04-04 | $22.32 | $29.81 | 1,455 | — | — |
| 2008-04-03 | $22.20 | $29.65 | 2,978 | — | — |
| 2008-04-02 | $22.00 | $29.38 | 2,494 | — | — |
| 2008-04-01 | $21.50 | $28.71 | 7,204 | — | — |
| 2008-03-31 | $20.14 | $26.89 | 3,186 | — | — |
| 2008-03-28 | $19.98 | $26.68 | 5,056 | — | — |
| 2008-03-27 | $20.14 | $26.89 | 1,178 | — | — |
| 2008-03-26 | $19.58 | $26.14 | 2,078 | — | — |
| 2008-03-25 | $19.68 | $26.28 | 1,108 | — | — |
| 2008-03-24 | $19.49 | $26.03 | 8,797 | — | — |
| 2008-03-20 | $19.84 | $26.49 | 485 | — | — |
| 2008-03-19 | $20.17 | $26.93 | 10,182 | — | — |
| 2008-03-18 | $20.13 | $26.88 | 5,403 | — | — |
| 2008-03-17 | $19.20 | $25.64 | 6,650 | — | — |
| 2008-03-14 | $19.88 | $26.55 | 3,810 | — | — |
| 2008-03-13 | $20.21 | $26.99 | 3,117 | — | — |
| 2008-03-12 | $20.64 | $27.57 | 5,611 | — | — |
| 2008-03-11 | $20.56 | $27.45 | 9,074 | — | — |
| 2008-03-10 | $19.78 | $26.41 | 12,191 | — | — |
| 2008-03-07 | $21.37 | $28.53 | 7,966 | — | — |
| 2008-03-06 | $21.63 | $28.88 | 23,135 | — | — |
| 2008-03-05 | $21.57 | $28.80 | 7,827 | — | — |
| 2008-03-04 | $21.47 | $28.67 | 8,243 | — | — |
| 2008-03-03 | $21.73 | $29.02 | 11,914 | — | — |
| 2008-02-29 | $21.38 | $28.55 | 8,589 | — | — |
| 2008-02-28 | $21.51 | $28.73 | 8,104 | — | — |
| 2008-02-27 | $21.64 | $28.90 | 26,114 | — | — |
| 2008-02-26 | $21.99 | $29.36 | 16,278 | — | — |
| 2008-02-25 | $21.55 | $28.78 | 7,827 | — | — |
| 2008-02-22 | $21.66 | $28.92 | 485 | — | — |
| 2008-02-21 | $21.74 | $29.03 | 9,212 | — | — |
| 2008-02-20 | $21.83 | $29.15 | 3,048 | — | — |
| 2008-02-19 | $22.23 | $29.69 | 6,996 | — | — |
| 2008-02-15 | $21.51 | $28.73 | 2,978 | — | — |
| 2008-02-14 | $21.66 | $28.92 | 6,234 | — | — |
| 2008-02-13 | $22.22 | $29.67 | 16,416 | — | — |
| 2008-02-12 | $22.67 | $30.27 | 6,373 | — | — |
| 2008-02-11 | $22.67 | $30.27 | 3,325 | — | — |
| 2008-02-08 | $23.03 | $30.75 | 4,156 | — | — |
| 2008-02-07 | $23.21 | $31.00 | 5,403 | — | — |
| 2008-02-06 | $23.75 | $31.71 | 35,465 | — | — |
| 2008-02-05 | $23.71 | $31.66 | 40,660 | — | — |
| 2008-02-04 | $23.85 | $31.85 | 49,041 | — | — |
| 2008-02-01 | $24.30 | $32.45 | 39,690 | — | — |
| 2008-01-31 | $23.36 | $31.19 | 12,191 | — | — |
| 2008-01-30 | $22.95 | $30.65 | 11,290 | — | — |
| 2008-01-29 | $23.20 | $30.98 | 7,966 | — | — |
| 2008-01-28 | $23.01 | $30.73 | 14,615 | — | — |
| 2008-01-25 | $22.95 | $30.65 | 9,420 | — | — |
| 2008-01-24 | $22.67 | $30.27 | 34,495 | — | — |
| 2008-01-23 | $22.81 | $30.46 | 21,819 | — | — |
| 2008-01-22 | $22.45 | $29.98 | 21,196 | — | — |
| 2008-01-18 | $23.01 | $30.73 | 32,001 | — | — |
| 2008-01-17 | $22.91 | $30.60 | 24,728 | — | — |
| 2008-01-16 | $23.10 | $30.85 | 23,274 | — | — |
| 2008-01-15 | $23.39 | $31.23 | 11,498 | — | — |
| 2008-01-14 | $24.17 | $32.27 | 13,022 | — | — |
| 2008-01-11 | $23.85 | $31.85 | 35,465 | — | — |
| 2008-01-10 | $24.18 | $32.29 | 14,962 | — | — |
| 2008-01-09 | $23.71 | $31.66 | 8,728 | — | — |
| 2008-01-08 | $23.82 | $31.81 | 16,347 | — | — |
| 2008-01-07 | $23.97 | $32.00 | 11,983 | — | — |
| 2008-01-04 | $24.14 | $32.24 | 9,628 | — | — |
| 2008-01-03 | $24.41 | $32.60 | 17,732 | — | — |
| 2008-01-02 | $24.18 | $32.29 | 62,271 | — | — |