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
- 2006-01-27 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 | $8.06 | $8.06 | 331,850 | — | — |
| 2008-12-30 | $8.04 | $8.04 | 506,450 | — | — |
| 2008-12-29 | $7.82 | $7.82 | 413,000 | — | — |
| 2008-12-26 | $7.66 | $7.66 | 261,050 | — | — |
| 2008-12-24 | $8.12 | $8.12 | 298,850 | — | — |
| 2008-12-23 | $8.34 | $8.34 | 513,050 | — | — |
| 2008-12-22 | $8.64 | $8.64 | 459,050 | — | — |
| 2008-12-19 | $8.52 | $8.52 | 441,850 | — | — |
| 2008-12-18 | $8.30 | $8.30 | 566,000 | — | — |
| 2008-12-17 | $7.82 | $7.82 | 603,350 | — | — |
| 2008-12-16 | $7.96 | $7.96 | 617,350 | — | — |
| 2008-12-15 | $7.46 | $7.46 | 1,206,400 | — | — |
| 2008-12-12 | $7.44 | $7.44 | 840,400 | — | — |
| 2008-12-11 | $7.04 | $7.04 | 836,100 | — | — |
| 2008-12-10 | $6.60 | $6.60 | 805,700 | — | — |
| 2008-12-09 | $6.28 | $6.28 | 597,550 | — | — |
| 2008-12-08 | $6.70 | $6.70 | 625,450 | — | — |
| 2008-12-05 | $6.44 | $6.44 | 477,350 | — | — |
| 2008-12-04 | $6.38 | $6.38 | 497,100 | — | — |
| 2008-12-03 | $7.04 | $7.04 | 491,950 | — | — |
| 2008-12-02 | $7.10 | $7.10 | 565,050 | — | — |
| 2008-12-01 | $6.74 | $6.74 | 459,200 | — | — |
| 2008-11-28 | $7.10 | $7.10 | 254,150 | — | — |
| 2008-11-26 | $6.88 | $6.88 | 695,100 | — | — |
| 2008-11-25 | $6.94 | $6.94 | 873,100 | — | — |
| 2008-11-24 | $6.60 | $6.60 | 811,200 | — | — |
| 2008-11-21 | $6.38 | $6.38 | 1,400,150 | — | — |
| 2008-11-20 | $5.46 | $5.46 | 1,008,750 | — | — |
| 2008-11-19 | $5.96 | $5.96 | 1,187,600 | — | — |
| 2008-11-18 | $6.90 | $6.90 | 539,450 | — | — |
| 2008-11-17 | $7.02 | $7.02 | 760,300 | — | — |
| 2008-11-14 | $7.16 | $7.16 | 656,850 | — | — |
| 2008-11-13 | $7.88 | $7.88 | 533,600 | — | — |
| 2008-11-12 | $7.66 | $7.66 | 458,650 | — | — |
| 2008-11-11 | $8.06 | $8.06 | 424,200 | — | — |
| 2008-11-10 | $8.48 | $8.48 | 1,372,100 | — | — |
| 2008-11-07 | $8.48 | $8.48 | 299,900 | — | — |
| 2008-11-06 | $8.10 | $8.10 | 396,500 | — | — |
| 2008-11-05 | $8.80 | $8.80 | 276,900 | — | — |
| 2008-11-04 | $8.58 | $8.58 | 397,100 | — | — |
| 2008-11-03 | $8.04 | $8.04 | 377,300 | — | — |
| 2008-10-31 | $7.88 | $7.88 | 307,450 | — | — |
| 2008-10-30 | $7.32 | $7.32 | 335,400 | — | — |
| 2008-10-29 | $6.30 | $6.30 | 1,164,100 | — | — |
| 2008-10-28 | $7.10 | $7.10 | 613,550 | — | — |
| 2008-10-27 | $8.00 | $8.00 | 382,650 | — | — |
| 2008-10-24 | $9.00 | $9.00 | 458,500 | — | — |
| 2008-10-23 | $10.08 | $10.08 | 589,350 | — | — |
| 2008-10-22 | $9.46 | $9.46 | 732,750 | — | — |
| 2008-10-21 | $10.18 | $10.18 | 657,700 | — | — |
| 2008-10-20 | $10.90 | $10.90 | 567,700 | — | — |
| 2008-10-17 | $10.20 | $10.20 | 505,800 | — | — |
| 2008-10-16 | $10.60 | $10.60 | 4,645,450 | — | — |
| 2008-10-15 | $10.96 | $10.96 | 527,850 | — | — |
| 2008-10-14 | $12.40 | $12.40 | 488,800 | — | — |
| 2008-10-13 | $11.42 | $11.42 | 914,800 | — | — |
| 2008-10-10 | $10.04 | $10.04 | 1,732,000 | — | — |
| 2008-10-09 | $11.18 | $11.18 | 754,000 | — | — |
| 2008-10-08 | $10.82 | $10.82 | 1,242,150 | — | — |
| 2008-10-07 | $10.84 | $10.84 | 1,064,850 | — | — |
| 2008-10-06 | $11.00 | $11.00 | 842,400 | — | — |
| 2008-10-03 | $11.72 | $11.72 | 362,850 | — | — |
| 2008-10-02 | $11.64 | $11.64 | 331,950 | — | — |
| 2008-10-01 | $12.46 | $12.46 | 711,250 | — | — |
| 2008-09-30 | $12.30 | $12.30 | 354,100 | — | — |
| 2008-09-29 | $11.30 | $11.30 | 444,650 | — | — |
| 2008-09-26 | $13.02 | $13.02 | 583,900 | — | — |
| 2008-09-25 | $13.18 | $13.18 | 986,800 | — | — |
| 2008-09-24 | $12.60 | $12.60 | 427,400 | — | — |
| 2008-09-23 | $11.84 | $11.84 | 468,900 | — | — |
| 2008-09-22 | $12.02 | $12.02 | 301,200 | — | — |
| 2008-09-19 | $12.62 | $12.62 | 553,900 | — | — |
| 2008-09-18 | $11.44 | $11.44 | 726,700 | — | — |
| 2008-09-17 | $10.74 | $10.74 | 408,300 | — | — |
| 2008-09-16 | $11.66 | $11.66 | 577,900 | — | — |
| 2008-09-15 | $11.40 | $11.40 | 278,350 | — | — |
| 2008-09-12 | $11.96 | $11.96 | 750,250 | — | — |
| 2008-09-11 | $12.06 | $12.06 | 966,150 | — | — |
| 2008-09-10 | $12.24 | $12.24 | 1,182,150 | — | — |
| 2008-09-09 | $11.54 | $11.54 | 515,650 | — | — |
| 2008-09-08 | $12.12 | $12.12 | 265,600 | — | — |
| 2008-09-05 | $11.00 | $11.00 | 365,700 | — | — |
| 2008-09-04 | $11.00 | $11.00 | 272,850 | — | — |
| 2008-09-03 | $11.88 | $11.88 | 228,800 | — | — |
| 2008-09-02 | $12.00 | $12.00 | 210,050 | — | — |
| 2008-08-29 | $12.04 | $12.04 | 309,650 | — | — |
| 2008-08-28 | $11.96 | $11.96 | 144,000 | — | — |
| 2008-08-27 | $11.86 | $11.86 | 307,550 | — | — |
| 2008-08-26 | $11.84 | $11.84 | 294,050 | — | — |
| 2008-08-25 | $11.68 | $11.68 | 204,350 | — | — |
| 2008-08-22 | $11.82 | $11.82 | 329,750 | — | — |
| 2008-08-21 | $12.16 | $12.16 | 214,150 | — | — |
| 2008-08-20 | $12.26 | $12.26 | 292,550 | — | — |
| 2008-08-19 | $12.12 | $12.12 | 223,350 | — | — |
| 2008-08-18 | $12.18 | $12.18 | 240,250 | — | — |
| 2008-08-15 | $12.26 | $12.26 | 229,750 | — | — |
| 2008-08-14 | $12.32 | $12.32 | 164,000 | — | — |
| 2008-08-13 | $12.42 | $12.42 | 152,750 | — | — |
| 2008-08-12 | $12.72 | $12.72 | 287,750 | — | — |
| 2008-08-11 | $12.84 | $12.84 | 487,400 | — | — |
| 2008-08-08 | $12.96 | $12.96 | 241,750 | — | — |
| 2008-08-07 | $12.84 | $12.84 | 290,550 | — | — |
| 2008-08-06 | $13.50 | $13.50 | 241,500 | — | — |
| 2008-08-05 | $13.94 | $13.94 | 207,400 | — | — |
| 2008-08-04 | $13.36 | $13.36 | 236,500 | — | — |
| 2008-08-01 | $14.38 | $14.38 | 275,950 | — | — |
| 2008-07-31 | $15.20 | $15.20 | 212,400 | — | — |
| 2008-07-30 | $15.82 | $15.82 | 266,950 | — | — |
| 2008-07-29 | $15.76 | $15.76 | 299,900 | — | — |
| 2008-07-28 | $15.18 | $15.18 | 177,650 | — | — |
| 2008-07-25 | $15.60 | $15.60 | 208,200 | — | — |
| 2008-07-24 | $15.90 | $15.90 | 215,300 | — | — |
| 2008-07-23 | $16.38 | $16.38 | 870,400 | — | — |
| 2008-07-22 | $16.10 | $16.10 | 362,650 | — | — |
| 2008-07-21 | $15.82 | $15.82 | 439,100 | — | — |
| 2008-07-18 | $15.60 | $15.60 | 228,350 | — | — |
| 2008-07-17 | $15.78 | $15.78 | 504,500 | — | — |
| 2008-07-16 | $15.82 | $15.82 | 565,250 | — | — |
| 2008-07-15 | $14.60 | $14.60 | 313,950 | — | — |
| 2008-07-14 | $15.36 | $15.36 | 315,400 | — | — |
| 2008-07-11 | $15.38 | $15.38 | 236,600 | — | — |
| 2008-07-10 | $15.44 | $15.44 | 237,700 | — | — |
| 2008-07-09 | $14.52 | $14.52 | 341,950 | — | — |
| 2008-07-08 | $14.66 | $14.66 | 376,450 | — | — |
| 2008-07-07 | $14.76 | $14.76 | 395,800 | — | — |
| 2008-07-03 | $14.60 | $14.60 | 285,200 | — | — |
| 2008-07-02 | $13.92 | $13.92 | 315,350 | — | — |
| 2008-07-01 | $14.78 | $14.78 | 547,000 | — | — |
| 2008-06-30 | $14.96 | $14.96 | 488,250 | — | — |
| 2008-06-27 | $15.00 | $15.00 | 395,900 | — | — |
| 2008-06-26 | $15.42 | $15.42 | 617,700 | — | — |
| 2008-06-25 | $15.90 | $15.90 | 430,150 | — | — |
| 2008-06-24 | $15.82 | $15.82 | 617,750 | — | — |
| 2008-06-23 | $15.88 | $15.88 | 359,850 | — | — |
| 2008-06-20 | $16.06 | $16.06 | 569,150 | — | — |
| 2008-06-19 | $16.34 | $16.34 | 701,400 | — | — |
| 2008-06-18 | $17.12 | $17.12 | 602,100 | — | — |
| 2008-06-17 | $16.98 | $16.98 | 4,943,650 | — | — |
| 2008-06-16 | $16.78 | $16.78 | 373,500 | — | — |
| 2008-06-13 | $16.28 | $16.28 | 260,550 | — | — |
| 2008-06-12 | $16.06 | $16.06 | 284,900 | — | — |
| 2008-06-11 | $16.06 | $16.06 | 1,484,150 | — | — |
| 2008-06-10 | $16.52 | $16.52 | 349,700 | — | — |
| 2008-06-09 | $16.86 | $16.86 | 306,900 | — | — |
| 2008-06-06 | $17.18 | $17.18 | 351,050 | — | — |
| 2008-06-05 | $17.86 | $17.86 | 796,500 | — | — |
| 2008-06-04 | $17.78 | $17.78 | 346,250 | — | — |
| 2008-06-03 | $17.48 | $17.48 | 451,350 | — | — |
| 2008-06-02 | $17.60 | $17.60 | 220,150 | — | — |
| 2008-05-30 | $17.18 | $17.18 | 235,800 | — | — |
| 2008-05-29 | $16.32 | $16.32 | 279,800 | — | — |
| 2008-05-28 | $16.06 | $16.06 | 320,850 | — | — |
| 2008-05-27 | $16.22 | $16.22 | 176,250 | — | — |
| 2008-05-23 | $15.90 | $15.90 | 288,200 | — | — |
| 2008-05-22 | $16.26 | $16.26 | 244,100 | — | — |
| 2008-05-21 | $15.52 | $15.52 | 219,100 | — | — |
| 2008-05-20 | $16.12 | $16.12 | 267,300 | — | — |
| 2008-05-19 | $16.92 | $16.92 | 419,150 | — | — |
| 2008-05-16 | $16.80 | $16.80 | 292,100 | — | — |
| 2008-05-15 | $16.62 | $16.62 | 282,600 | — | — |
| 2008-05-14 | $15.84 | $15.84 | 236,850 | — | — |
| 2008-05-13 | $16.02 | $16.02 | 223,300 | — | — |
| 2008-05-12 | $16.08 | $16.08 | 229,450 | — | — |
| 2008-05-09 | $16.44 | $16.44 | 424,400 | — | — |
| 2008-05-08 | $16.64 | $16.64 | 3,188,400 | — | — |
| 2008-05-07 | $16.80 | $16.80 | 313,550 | — | — |
| 2008-05-06 | $17.26 | $17.26 | 342,850 | — | — |
| 2008-05-05 | $17.10 | $17.10 | 415,850 | — | — |
| 2008-05-02 | $17.22 | $17.22 | 464,350 | — | — |
| 2008-05-01 | $16.92 | $16.92 | 1,039,250 | — | — |
| 2008-04-30 | $17.08 | $17.08 | 768,200 | — | — |
| 2008-04-29 | $17.16 | $17.16 | 556,300 | — | — |
| 2008-04-28 | $17.36 | $17.36 | 1,036,000 | — | — |
| 2008-04-25 | $15.86 | $15.86 | 689,150 | — | — |
| 2008-04-24 | $14.92 | $14.92 | 721,400 | — | — |
| 2008-04-23 | $14.90 | $14.90 | 1,000,950 | — | — |
| 2008-04-22 | $14.54 | $14.54 | 410,450 | — | — |
| 2008-04-21 | $15.14 | $15.14 | 846,550 | — | — |
| 2008-04-18 | $15.00 | $15.00 | 764,350 | — | — |
| 2008-04-17 | $14.94 | $14.94 | 313,250 | — | — |
| 2008-04-16 | $14.70 | $14.70 | 516,900 | — | — |
| 2008-04-15 | $13.96 | $13.96 | 400,050 | — | — |
| 2008-04-14 | $13.76 | $13.76 | 163,300 | — | — |
| 2008-04-11 | $14.00 | $14.00 | 136,300 | — | — |
| 2008-04-10 | $14.22 | $14.22 | 147,200 | — | — |
| 2008-04-09 | $14.12 | $14.12 | 182,700 | — | — |
| 2008-04-08 | $14.42 | $14.42 | 223,200 | — | — |
| 2008-04-07 | $15.04 | $15.04 | 189,000 | — | — |
| 2008-04-04 | $15.00 | $15.00 | 155,500 | — | — |
| 2008-04-03 | $14.74 | $14.74 | 267,150 | — | — |
| 2008-04-02 | $14.34 | $14.34 | 258,050 | — | — |
| 2008-04-01 | $13.92 | $13.92 | 155,350 | — | — |
| 2008-03-31 | $13.28 | $13.28 | 175,850 | — | — |
| 2008-03-28 | $13.54 | $13.54 | 221,100 | — | — |
| 2008-03-27 | $13.50 | $13.50 | 305,250 | — | — |
| 2008-03-26 | $13.82 | $13.82 | 485,150 | — | — |
| 2008-03-25 | $14.52 | $14.52 | 295,950 | — | — |
| 2008-03-24 | $14.82 | $14.82 | 212,050 | — | — |
| 2008-03-20 | $13.62 | $13.62 | 298,800 | — | — |
| 2008-03-19 | $13.24 | $13.24 | 299,800 | — | — |
| 2008-03-18 | $13.60 | $13.60 | 282,000 | — | — |
| 2008-03-17 | $13.20 | $13.20 | 332,600 | — | — |
| 2008-03-14 | $13.04 | $13.04 | 270,850 | — | — |
| 2008-03-13 | $13.58 | $13.58 | 194,300 | — | — |
| 2008-03-12 | $14.00 | $14.00 | 327,200 | — | — |
| 2008-03-11 | $13.64 | $13.64 | 323,900 | — | — |
| 2008-03-10 | $13.22 | $13.22 | 359,850 | — | — |
| 2008-03-07 | $13.06 | $13.06 | 321,450 | — | — |
| 2008-03-06 | $13.62 | $13.62 | 337,200 | — | — |
| 2008-03-05 | $13.56 | $13.56 | 284,700 | — | — |
| 2008-03-04 | $13.52 | $13.52 | 284,600 | — | — |
| 2008-03-03 | $14.32 | $14.32 | 239,450 | — | — |
| 2008-02-29 | $14.30 | $14.30 | 247,700 | — | — |
| 2008-02-28 | $14.86 | $14.86 | 251,150 | — | — |
| 2008-02-27 | $15.28 | $15.28 | 793,350 | — | — |
| 2008-02-26 | $15.02 | $15.02 | 247,200 | — | — |
| 2008-02-25 | $14.94 | $14.94 | 294,400 | — | — |
| 2008-02-22 | $14.22 | $14.22 | 187,650 | — | — |
| 2008-02-21 | $13.96 | $13.96 | 201,200 | — | — |
| 2008-02-20 | $13.94 | $13.94 | 180,100 | — | — |
| 2008-02-19 | $14.52 | $14.52 | 179,900 | — | — |
| 2008-02-15 | $14.28 | $14.28 | 171,100 | — | — |
| 2008-02-14 | $14.20 | $14.20 | 309,800 | — | — |
| 2008-02-13 | $14.36 | $14.36 | 217,750 | — | — |
| 2008-02-12 | $14.62 | $14.62 | 237,650 | — | — |
| 2008-02-11 | $14.42 | $14.42 | 273,100 | — | — |
| 2008-02-08 | $14.40 | $14.40 | 293,900 | — | — |
| 2008-02-07 | $15.08 | $15.08 | 308,150 | — | — |
| 2008-02-06 | $15.18 | $15.18 | 366,950 | — | — |
| 2008-02-05 | $15.30 | $15.30 | 589,850 | — | — |
| 2008-02-04 | $15.80 | $15.80 | 736,800 | — | — |
| 2008-02-01 | $15.70 | $15.70 | 504,100 | — | — |
| 2008-01-31 | $15.96 | $15.96 | 487,400 | — | — |
| 2008-01-30 | $16.02 | $16.02 | 414,150 | — | — |
| 2008-01-29 | $15.52 | $15.52 | 421,250 | — | — |
| 2008-01-28 | $15.48 | $15.48 | 579,250 | — | — |
| 2008-01-25 | $15.48 | $15.48 | 529,500 | — | — |
| 2008-01-24 | $14.78 | $14.78 | 654,350 | — | — |
| 2008-01-23 | $14.04 | $14.04 | 527,700 | — | — |
| 2008-01-22 | $13.92 | $13.92 | 591,400 | — | — |
| 2008-01-18 | $14.74 | $14.74 | 552,000 | — | — |
| 2008-01-17 | $14.56 | $14.56 | 447,400 | — | — |
| 2008-01-16 | $15.04 | $15.04 | 390,400 | — | — |
| 2008-01-15 | $15.18 | $15.18 | 661,350 | — | — |
| 2008-01-14 | $15.76 | $15.76 | 568,900 | — | — |
| 2008-01-11 | $15.48 | $15.48 | 455,200 | — | — |
| 2008-01-10 | $15.68 | $15.68 | 499,650 | — | — |
| 2008-01-09 | $15.80 | $15.80 | 494,550 | — | — |
| 2008-01-08 | $15.28 | $15.28 | 614,600 | — | — |
| 2008-01-07 | $14.68 | $14.68 | 631,450 | — | — |
| 2008-01-04 | $14.46 | $14.46 | 520,100 | — | — |
| 2008-01-03 | $14.90 | $14.90 | 379,800 | — | — |
| 2008-01-02 | $14.70 | $14.70 | 397,250 | — | — |