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
- 2003-11-25 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 | $5.67 | $5.67 | 465,600 | — | — |
| 2008-12-30 | $5.65 | $5.65 | 574,400 | — | — |
| 2008-12-29 | $5.39 | $5.39 | 389,800 | — | — |
| 2008-12-26 | $5.37 | $5.37 | 202,400 | — | — |
| 2008-12-24 | $5.13 | $5.13 | 75,000 | — | — |
| 2008-12-23 | $5.19 | $5.18 | 339,400 | — | — |
| 2008-12-22 | $5.18 | $5.17 | 499,600 | — | — |
| 2008-12-19 | $5.05 | $5.05 | 508,000 | — | — |
| 2008-12-18 | $4.81 | $4.80 | 249,200 | — | — |
| 2008-12-17 | $4.89 | $4.89 | 304,000 | — | — |
| 2008-12-16 | $4.77 | $4.76 | 336,800 | — | — |
| 2008-12-15 | $4.43 | $4.43 | 309,200 | — | — |
| 2008-12-12 | $4.73 | $4.73 | 377,200 | — | — |
| 2008-12-11 | $4.55 | $4.54 | 906,000 | — | — |
| 2008-12-10 | $5.20 | $5.20 | 404,600 | — | — |
| 2008-12-09 | $5.16 | $5.15 | 318,200 | — | — |
| 2008-12-08 | $5.21 | $5.21 | 310,200 | — | — |
| 2008-12-05 | $5.01 | $5.01 | 401,800 | — | — |
| 2008-12-04 | $4.83 | $4.83 | 367,400 | — | — |
| 2008-12-03 | $5.15 | $5.15 | 424,200 | — | — |
| 2008-12-02 | $4.90 | $4.89 | 765,800 | — | — |
| 2008-12-01 | $4.82 | $4.82 | 528,800 | — | — |
| 2008-11-28 | $5.23 | $5.23 | 216,000 | — | — |
| 2008-11-26 | $5.30 | $5.29 | 410,800 | — | — |
| 2008-11-25 | $5.02 | $5.02 | 760,800 | — | — |
| 2008-11-24 | $4.91 | $4.90 | 838,800 | — | — |
| 2008-11-21 | $4.83 | $4.83 | 766,800 | — | — |
| 2008-11-20 | $4.58 | $4.58 | 807,600 | — | — |
| 2008-11-19 | $5.29 | $5.29 | 549,400 | — | — |
| 2008-11-18 | $5.77 | $5.77 | 625,600 | — | — |
| 2008-11-17 | $6.03 | $6.03 | 474,000 | — | — |
| 2008-11-14 | $6.16 | $6.16 | 484,200 | — | — |
| 2008-11-13 | $6.60 | $6.60 | 859,800 | — | — |
| 2008-11-12 | $6.42 | $6.41 | 363,800 | — | — |
| 2008-11-11 | $6.89 | $6.89 | 362,200 | — | — |
| 2008-11-10 | $7.08 | $7.07 | 327,800 | — | — |
| 2008-11-07 | $7.32 | $7.31 | 436,000 | — | — |
| 2008-11-06 | $7.33 | $7.33 | 529,400 | — | — |
| 2008-11-05 | $7.55 | $7.54 | 501,200 | — | — |
| 2008-11-04 | $7.78 | $7.77 | 418,600 | — | — |
| 2008-11-03 | $7.75 | $7.74 | 400,000 | — | — |
| 2008-10-31 | $7.72 | $7.71 | 555,400 | — | — |
| 2008-10-30 | $7.45 | $7.45 | 594,400 | — | — |
| 2008-10-29 | $7.32 | $7.32 | 775,200 | — | — |
| 2008-10-28 | $7.37 | $7.36 | 648,000 | — | — |
| 2008-10-27 | $7.25 | $7.25 | 620,200 | — | — |
| 2008-10-24 | $7.56 | $7.55 | 541,600 | — | — |
| 2008-10-23 | $7.74 | $7.73 | 545,000 | — | — |
| 2008-10-22 | $7.93 | $7.93 | 803,600 | — | — |
| 2008-10-21 | $8.38 | $8.37 | 350,800 | — | — |
| 2008-10-20 | $8.82 | $8.82 | 603,200 | — | — |
| 2008-10-17 | $8.29 | $8.29 | 569,000 | — | — |
| 2008-10-16 | $8.95 | $8.95 | 737,000 | — | — |
| 2008-10-15 | $8.39 | $8.38 | 728,000 | — | — |
| 2008-10-14 | $9.03 | $9.03 | 1,010,000 | — | — |
| 2008-10-13 | $8.76 | $8.75 | 287,400 | — | — |
| 2008-10-10 | $8.50 | $8.49 | 900,200 | — | — |
| 2008-10-09 | $8.16 | $8.15 | 625,000 | — | — |
| 2008-10-08 | $8.82 | $8.82 | 531,400 | — | — |
| 2008-10-07 | $8.92 | $8.91 | 417,200 | — | — |
| 2008-10-06 | $9.32 | $9.31 | 494,200 | — | — |
| 2008-10-03 | $9.71 | $9.70 | 630,400 | — | — |
| 2008-10-02 | $10.38 | $10.38 | 565,800 | — | — |
| 2008-10-01 | $10.69 | $10.69 | 457,200 | — | — |
| 2008-09-30 | $11.17 | $11.17 | 521,800 | — | — |
| 2008-09-29 | $11.12 | $11.12 | 724,600 | — | — |
| 2008-09-26 | $11.57 | $11.57 | 1,021,400 | — | — |
| 2008-09-25 | $10.32 | $10.32 | 535,400 | — | — |
| 2008-09-24 | $10.50 | $10.49 | 366,000 | — | — |
| 2008-09-23 | $10.75 | $10.75 | 411,600 | — | — |
| 2008-09-22 | $10.97 | $10.96 | 534,400 | — | — |
| 2008-09-19 | $11.76 | $11.76 | 848,200 | — | — |
| 2008-09-18 | $11.32 | $11.32 | 901,800 | — | — |
| 2008-09-17 | $10.70 | $10.70 | 745,800 | — | — |
| 2008-09-16 | $11.08 | $11.08 | 532,400 | — | — |
| 2008-09-15 | $10.72 | $10.72 | 285,800 | — | — |
| 2008-09-12 | $10.89 | $10.89 | 276,800 | — | — |
| 2008-09-11 | $10.79 | $10.79 | 315,800 | — | — |
| 2008-09-10 | $11.03 | $11.02 | 517,200 | — | — |
| 2008-09-09 | $11.12 | $11.12 | 423,000 | — | — |
| 2008-09-08 | $11.31 | $11.31 | 481,600 | — | — |
| 2008-09-05 | $11.04 | $11.03 | 354,000 | — | — |
| 2008-09-04 | $10.79 | $10.79 | 448,200 | — | — |
| 2008-09-03 | $11.17 | $11.17 | 495,800 | — | — |
| 2008-09-02 | $11.43 | $11.43 | 366,800 | — | — |
| 2008-08-29 | $11.50 | $11.49 | 207,800 | — | — |
| 2008-08-28 | $11.46 | $11.45 | 268,200 | — | — |
| 2008-08-27 | $11.40 | $11.40 | 381,000 | — | — |
| 2008-08-26 | $11.30 | $11.30 | 458,400 | — | — |
| 2008-08-25 | $11.44 | $11.44 | 415,000 | — | — |
| 2008-08-22 | $11.71 | $11.71 | 251,400 | — | — |
| 2008-08-21 | $11.50 | $11.50 | 332,200 | — | — |
| 2008-08-20 | $11.74 | $11.74 | 453,000 | — | — |
| 2008-08-19 | $11.79 | $11.78 | 543,200 | — | — |
| 2008-08-18 | $12.14 | $12.14 | 434,000 | — | — |
| 2008-08-15 | $12.37 | $12.37 | 411,800 | — | — |
| 2008-08-14 | $12.50 | $12.50 | 430,200 | — | — |
| 2008-08-13 | $12.55 | $12.55 | 550,600 | — | — |
| 2008-08-12 | $12.49 | $12.48 | 618,800 | — | — |
| 2008-08-11 | $12.33 | $12.33 | 681,000 | — | — |
| 2008-08-08 | $12.23 | $12.23 | 378,000 | — | — |
| 2008-08-07 | $11.80 | $11.80 | 306,600 | — | — |
| 2008-08-06 | $11.99 | $11.99 | 569,200 | — | — |
| 2008-08-05 | $11.63 | $11.62 | 740,400 | — | — |
| 2008-08-04 | $11.33 | $11.33 | 490,200 | — | — |
| 2008-08-01 | $11.26 | $11.26 | 722,600 | — | — |
| 2008-07-31 | $11.68 | $11.68 | 446,600 | — | — |
| 2008-07-30 | $11.64 | $11.64 | 299,800 | — | — |
| 2008-07-29 | $11.62 | $11.62 | 517,600 | — | — |
| 2008-07-28 | $11.55 | $11.55 | 281,400 | — | — |
| 2008-07-25 | $11.68 | $11.68 | 494,600 | — | — |
| 2008-07-24 | $11.73 | $11.72 | 603,600 | — | — |
| 2008-07-23 | $11.70 | $11.69 | 473,000 | — | — |
| 2008-07-22 | $11.60 | $11.60 | 366,000 | — | — |
| 2008-07-21 | $11.54 | $11.53 | 616,200 | — | — |
| 2008-07-18 | $11.99 | $11.98 | 1,093,000 | — | — |
| 2008-07-17 | $12.07 | $12.07 | 781,000 | — | — |
| 2008-07-16 | $11.80 | $11.80 | 591,000 | — | — |
| 2008-07-15 | $11.49 | $11.48 | 874,400 | — | — |
| 2008-07-14 | $11.63 | $11.62 | 1,139,000 | — | — |
| 2008-07-11 | $12.45 | $12.45 | 648,400 | — | — |
| 2008-07-10 | $12.38 | $12.37 | 812,600 | — | — |
| 2008-07-09 | $12.24 | $12.24 | 1,210,200 | — | — |
| 2008-07-08 | $12.50 | $12.49 | 774,200 | — | — |
| 2008-07-07 | $12.27 | $12.27 | 1,122,200 | — | — |
| 2008-07-03 | $12.45 | $12.44 | 346,600 | — | — |
| 2008-07-02 | $12.39 | $12.39 | 946,000 | — | — |
| 2008-07-01 | $12.60 | $12.60 | 609,800 | — | — |
| 2008-06-30 | $12.55 | $12.55 | 1,055,200 | — | — |
| 2008-06-27 | $12.79 | $12.79 | 2,376,800 | — | — |
| 2008-06-26 | $12.90 | $12.90 | 1,351,400 | — | — |
| 2008-06-25 | $12.78 | $12.78 | 692,200 | — | — |
| 2008-06-24 | $12.73 | $12.72 | 739,600 | — | — |
| 2008-06-23 | $12.99 | $12.99 | 614,400 | — | — |
| 2008-06-20 | $13.33 | $13.33 | 541,000 | — | — |
| 2008-06-19 | $13.54 | $13.53 | 996,400 | — | — |
| 2008-06-18 | $13.17 | $13.17 | 487,200 | — | — |
| 2008-06-17 | $13.35 | $13.35 | 749,600 | — | — |
| 2008-06-16 | $13.52 | $13.52 | 502,600 | — | — |
| 2008-06-13 | $13.18 | $13.17 | 613,600 | — | — |
| 2008-06-12 | $13.06 | $13.06 | 836,400 | — | — |
| 2008-06-11 | $12.94 | $12.93 | 628,200 | — | — |
| 2008-06-10 | $13.11 | $13.11 | 922,800 | — | — |
| 2008-06-09 | $12.99 | $12.98 | 577,000 | — | — |
| 2008-06-06 | $12.78 | $12.78 | 489,200 | — | — |
| 2008-06-05 | $13.13 | $13.13 | 430,400 | — | — |
| 2008-06-04 | $12.86 | $12.86 | 432,600 | — | — |
| 2008-06-03 | $12.57 | $12.57 | 743,600 | — | — |
| 2008-06-02 | $12.47 | $12.47 | 392,000 | — | — |
| 2008-05-30 | $12.43 | $12.43 | 561,800 | — | — |
| 2008-05-29 | $12.16 | $12.16 | 387,200 | — | — |
| 2008-05-28 | $11.75 | $11.75 | 467,400 | — | — |
| 2008-05-27 | $11.80 | $11.80 | 749,800 | — | — |
| 2008-05-23 | $11.73 | $11.73 | 754,000 | — | — |
| 2008-05-22 | $11.72 | $11.72 | 1,537,200 | — | — |
| 2008-05-21 | $11.21 | $11.20 | 985,600 | — | — |
| 2008-05-20 | $11.14 | $11.14 | 849,000 | — | — |
| 2008-05-19 | $11.14 | $11.14 | 751,400 | — | — |
| 2008-05-16 | $11.01 | $11.00 | 1,247,800 | — | — |
| 2008-05-15 | $10.95 | $10.94 | 419,800 | — | — |
| 2008-05-14 | $10.87 | $10.86 | 417,200 | — | — |
| 2008-05-13 | $10.80 | $10.79 | 1,008,600 | — | — |
| 2008-05-12 | $10.83 | $10.83 | 1,120,400 | — | — |
| 2008-05-09 | $10.71 | $10.71 | 1,149,400 | — | — |
| 2008-05-08 | $10.61 | $10.60 | 780,600 | — | — |
| 2008-05-07 | $10.43 | $10.43 | 3,169,200 | — | — |
| 2008-05-06 | $10.90 | $10.89 | 2,931,600 | — | — |
| 2008-05-05 | $12.35 | $12.34 | 300,400 | — | — |
| 2008-05-02 | $12.37 | $12.36 | 377,000 | — | — |
| 2008-05-01 | $12.40 | $12.40 | 614,600 | — | — |
| 2008-04-30 | $11.94 | $11.94 | 534,000 | — | — |
| 2008-04-29 | $11.79 | $11.79 | 194,000 | — | — |
| 2008-04-28 | $11.73 | $11.73 | 292,000 | — | — |
| 2008-04-25 | $11.57 | $11.57 | 442,200 | — | — |
| 2008-04-24 | $11.73 | $11.72 | 482,600 | — | — |
| 2008-04-23 | $11.26 | $11.26 | 392,200 | — | — |
| 2008-04-22 | $11.28 | $11.27 | 503,400 | — | — |
| 2008-04-21 | $11.08 | $11.08 | 544,600 | — | — |
| 2008-04-18 | $10.70 | $10.70 | 509,600 | — | — |
| 2008-04-17 | $10.50 | $10.50 | 576,800 | — | — |
| 2008-04-16 | $10.86 | $10.86 | 750,000 | — | — |
| 2008-04-15 | $10.20 | $10.19 | 632,200 | — | — |
| 2008-04-14 | $10.33 | $10.33 | 1,508,800 | — | — |
| 2008-04-11 | $10.20 | $10.20 | 774,800 | — | — |
| 2008-04-10 | $11.00 | $11.00 | 896,800 | — | — |
| 2008-04-09 | $10.70 | $10.69 | 918,200 | — | — |
| 2008-04-08 | $11.25 | $11.25 | 1,228,400 | — | — |
| 2008-04-07 | $11.23 | $11.23 | 2,461,200 | — | — |
| 2008-04-04 | $11.25 | $11.25 | 480,800 | — | — |
| 2008-04-03 | $11.35 | $11.35 | 720,800 | — | — |
| 2008-04-02 | $11.16 | $11.16 | 426,400 | — | — |
| 2008-04-01 | $11.04 | $11.04 | 511,000 | — | — |
| 2008-03-31 | $10.61 | $10.61 | 215,400 | — | — |
| 2008-03-28 | $10.49 | $10.49 | 395,000 | — | — |
| 2008-03-27 | $10.66 | $10.65 | 381,600 | — | — |
| 2008-03-26 | $10.88 | $10.87 | 535,600 | — | — |
| 2008-03-25 | $11.25 | $11.25 | 628,800 | — | — |
| 2008-03-24 | $10.93 | $10.93 | 860,600 | — | — |
| 2008-03-20 | $10.89 | $10.89 | 676,800 | — | — |
| 2008-03-19 | $10.44 | $10.43 | 229,200 | — | — |
| 2008-03-18 | $10.69 | $10.69 | 248,200 | — | — |
| 2008-03-17 | $10.28 | $10.28 | 326,200 | — | — |
| 2008-03-14 | $10.43 | $10.43 | 208,200 | — | — |
| 2008-03-13 | $10.77 | $10.77 | 262,000 | — | — |
| 2008-03-12 | $10.52 | $10.51 | 305,000 | — | — |
| 2008-03-11 | $10.74 | $10.74 | 344,800 | — | — |
| 2008-03-10 | $10.35 | $10.35 | 325,800 | — | — |
| 2008-03-07 | $10.26 | $10.25 | 416,400 | — | — |
| 2008-03-06 | $10.31 | $10.31 | 298,400 | — | — |
| 2008-03-05 | $10.34 | $10.34 | 217,000 | — | — |
| 2008-03-04 | $10.38 | $10.38 | 281,200 | — | — |
| 2008-03-03 | $10.25 | $10.25 | 364,800 | — | — |
| 2008-02-29 | $10.41 | $10.41 | 218,800 | — | — |
| 2008-02-28 | $10.55 | $10.54 | 318,800 | — | — |
| 2008-02-27 | $10.68 | $10.68 | 305,800 | — | — |
| 2008-02-26 | $10.77 | $10.77 | 199,600 | — | — |
| 2008-02-25 | $10.67 | $10.66 | 267,000 | — | — |
| 2008-02-22 | $10.59 | $10.59 | 246,800 | — | — |
| 2008-02-21 | $10.48 | $10.48 | 343,200 | — | — |
| 2008-02-20 | $10.86 | $10.86 | 366,600 | — | — |
| 2008-02-19 | $10.59 | $10.59 | 314,600 | — | — |
| 2008-02-15 | $10.67 | $10.66 | 271,000 | — | — |
| 2008-02-14 | $10.94 | $10.94 | 648,600 | — | — |
| 2008-02-13 | $11.34 | $11.33 | 244,600 | — | — |
| 2008-02-12 | $11.32 | $11.32 | 358,000 | — | — |
| 2008-02-11 | $11.58 | $11.58 | 614,400 | — | — |
| 2008-02-08 | $10.83 | $10.82 | 225,200 | — | — |
| 2008-02-07 | $10.92 | $10.92 | 381,400 | — | — |
| 2008-02-06 | $11.33 | $11.33 | 599,200 | — | — |
| 2008-02-05 | $10.90 | $10.90 | 460,400 | — | — |
| 2008-02-04 | $11.18 | $11.18 | 453,200 | — | — |
| 2008-02-01 | $11.00 | $11.00 | 236,800 | — | — |
| 2008-01-31 | $10.65 | $10.65 | 337,800 | — | — |
| 2008-01-30 | $10.50 | $10.50 | 285,200 | — | — |
| 2008-01-29 | $10.65 | $10.65 | 284,600 | — | — |
| 2008-01-28 | $10.67 | $10.67 | 219,200 | — | — |
| 2008-01-25 | $10.33 | $10.33 | 284,600 | — | — |
| 2008-01-24 | $10.56 | $10.55 | 240,800 | — | — |
| 2008-01-23 | $10.19 | $10.19 | 564,800 | — | — |
| 2008-01-22 | $10.62 | $10.61 | 331,600 | — | — |
| 2008-01-18 | $10.76 | $10.76 | 291,200 | — | — |
| 2008-01-17 | $10.66 | $10.66 | 317,800 | — | — |
| 2008-01-16 | $11.00 | $10.99 | 577,400 | — | — |
| 2008-01-15 | $11.14 | $11.14 | 550,200 | — | — |
| 2008-01-14 | $11.62 | $11.62 | 1,059,800 | — | — |
| 2008-01-11 | $10.35 | $10.34 | 1,720,800 | — | — |
| 2008-01-10 | $9.63 | $9.63 | 538,000 | — | — |
| 2008-01-09 | $8.96 | $8.95 | 281,000 | — | — |
| 2008-01-08 | $8.90 | $8.90 | 510,600 | — | — |
| 2008-01-07 | $9.26 | $9.26 | 518,400 | — | — |
| 2008-01-04 | $9.13 | $9.12 | 192,400 | — | — |
| 2008-01-03 | $9.42 | $9.42 | 249,600 | — | — |
| 2008-01-02 | $9.52 | $9.51 | 241,400 | — | — |