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
- 2004-10-05 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 | $7.75 | $7.75 | 666,900 | — | — |
| 2008-12-30 | $7.30 | $7.30 | 344,900 | — | — |
| 2008-12-29 | $7.12 | $7.12 | 431,500 | — | — |
| 2008-12-26 | $7.25 | $7.25 | 112,400 | — | — |
| 2008-12-24 | $7.16 | $7.16 | 231,900 | — | — |
| 2008-12-23 | $7.07 | $7.07 | 613,600 | — | — |
| 2008-12-22 | $7.49 | $7.49 | 1,043,800 | — | — |
| 2008-12-19 | $8.12 | $8.12 | 1,848,400 | — | — |
| 2008-12-18 | $7.77 | $7.77 | 1,428,700 | — | — |
| 2008-12-17 | $7.72 | $7.72 | 1,095,500 | — | — |
| 2008-12-16 | $7.72 | $7.72 | 821,700 | — | — |
| 2008-12-15 | $6.71 | $6.71 | 865,200 | — | — |
| 2008-12-12 | $7.09 | $7.09 | 788,400 | — | — |
| 2008-12-11 | $7.28 | $7.28 | 1,338,200 | — | — |
| 2008-12-10 | $7.21 | $7.21 | 901,100 | — | — |
| 2008-12-09 | $6.65 | $6.65 | 546,400 | — | — |
| 2008-12-08 | $6.83 | $6.83 | 681,200 | — | — |
| 2008-12-05 | $6.45 | $6.45 | 718,600 | — | — |
| 2008-12-04 | $5.97 | $5.97 | 1,128,800 | — | — |
| 2008-12-03 | $5.95 | $5.95 | 916,000 | — | — |
| 2008-12-02 | $5.44 | $5.44 | 721,000 | — | — |
| 2008-12-01 | $5.14 | $5.14 | 559,300 | — | — |
| 2008-11-28 | $5.59 | $5.59 | 233,700 | — | — |
| 2008-11-26 | $5.30 | $5.30 | 665,300 | — | — |
| 2008-11-25 | $4.91 | $4.91 | 899,100 | — | — |
| 2008-11-24 | $4.72 | $4.72 | 1,332,100 | — | — |
| 2008-11-21 | $4.46 | $4.46 | 2,025,400 | — | — |
| 2008-11-20 | $4.76 | $4.76 | 1,311,300 | — | — |
| 2008-11-19 | $4.92 | $4.92 | 816,600 | — | — |
| 2008-11-18 | $5.46 | $5.46 | 477,300 | — | — |
| 2008-11-17 | $5.65 | $5.65 | 567,400 | — | — |
| 2008-11-14 | $5.54 | $5.54 | 1,178,500 | — | — |
| 2008-11-13 | $5.92 | $5.92 | 2,433,800 | — | — |
| 2008-11-12 | $6.37 | $6.37 | 710,400 | — | — |
| 2008-11-11 | $6.60 | $6.60 | 1,098,200 | — | — |
| 2008-11-10 | $6.63 | $6.63 | 691,900 | — | — |
| 2008-11-07 | $6.88 | $6.88 | 401,700 | — | — |
| 2008-11-06 | $6.85 | $6.85 | 762,100 | — | — |
| 2008-11-05 | $7.17 | $7.17 | 759,300 | — | — |
| 2008-11-04 | $7.33 | $7.33 | 760,300 | — | — |
| 2008-11-03 | $7.10 | $7.10 | 715,900 | — | — |
| 2008-10-31 | $7.02 | $7.02 | 1,003,100 | — | — |
| 2008-10-30 | $6.89 | $6.89 | 501,600 | — | — |
| 2008-10-29 | $6.64 | $6.64 | 1,369,200 | — | — |
| 2008-10-28 | $6.87 | $6.87 | 1,886,800 | — | — |
| 2008-10-27 | $7.14 | $7.14 | 738,900 | — | — |
| 2008-10-24 | $7.25 | $7.25 | 881,100 | — | — |
| 2008-10-23 | $7.51 | $7.51 | 1,289,300 | — | — |
| 2008-10-22 | $7.13 | $7.13 | 914,100 | — | — |
| 2008-10-21 | $7.33 | $7.33 | 647,400 | — | — |
| 2008-10-20 | $7.72 | $7.72 | 427,500 | — | — |
| 2008-10-17 | $7.42 | $7.42 | 690,200 | — | — |
| 2008-10-16 | $7.42 | $7.42 | 1,028,100 | — | — |
| 2008-10-15 | $7.02 | $7.02 | 955,400 | — | — |
| 2008-10-14 | $7.50 | $7.50 | 1,042,600 | — | — |
| 2008-10-13 | $8.08 | $8.08 | 726,800 | — | — |
| 2008-10-10 | $7.72 | $7.72 | 2,049,900 | — | — |
| 2008-10-09 | $7.45 | $7.45 | 1,567,500 | — | — |
| 2008-10-08 | $8.14 | $8.14 | 1,775,100 | — | — |
| 2008-10-07 | $7.81 | $7.81 | 1,244,100 | — | — |
| 2008-10-06 | $8.03 | $8.03 | 1,098,900 | — | — |
| 2008-10-03 | $8.24 | $8.24 | 861,100 | — | — |
| 2008-10-02 | $8.73 | $8.73 | 797,800 | — | — |
| 2008-10-01 | $8.86 | $8.86 | 393,700 | — | — |
| 2008-09-30 | $8.99 | $8.99 | 594,500 | — | — |
| 2008-09-29 | $8.73 | $8.73 | 891,900 | — | — |
| 2008-09-26 | $8.87 | $8.87 | 360,900 | — | — |
| 2008-09-25 | $8.76 | $8.76 | 468,600 | — | — |
| 2008-09-24 | $8.72 | $8.72 | 420,700 | — | — |
| 2008-09-23 | $8.93 | $8.93 | 423,700 | — | — |
| 2008-09-22 | $8.92 | $8.92 | 423,800 | — | — |
| 2008-09-19 | $9.27 | $9.27 | 1,920,200 | — | — |
| 2008-09-18 | $9.21 | $9.21 | 2,594,200 | — | — |
| 2008-09-17 | $8.88 | $8.88 | 1,448,700 | — | — |
| 2008-09-16 | $8.98 | $8.98 | 1,522,800 | — | — |
| 2008-09-15 | $8.66 | $8.66 | 910,400 | — | — |
| 2008-09-12 | $8.80 | $8.80 | 1,833,500 | — | — |
| 2008-09-11 | $9.45 | $9.45 | 1,036,800 | — | — |
| 2008-09-10 | $9.58 | $9.58 | 691,800 | — | — |
| 2008-09-09 | $9.44 | $9.44 | 924,600 | — | — |
| 2008-09-08 | $9.68 | $9.68 | 898,500 | — | — |
| 2008-09-05 | $9.40 | $9.40 | 1,282,300 | — | — |
| 2008-09-04 | $9.18 | $9.18 | 1,225,300 | — | — |
| 2008-09-03 | $9.59 | $9.59 | 1,182,900 | — | — |
| 2008-09-02 | $9.30 | $9.30 | 2,046,000 | — | — |
| 2008-08-29 | $8.98 | $8.98 | 996,000 | — | — |
| 2008-08-28 | $9.04 | $9.04 | 859,000 | — | — |
| 2008-08-27 | $8.90 | $8.90 | 1,079,900 | — | — |
| 2008-08-26 | $8.84 | $8.84 | 1,645,500 | — | — |
| 2008-08-25 | $9.26 | $9.26 | 571,200 | — | — |
| 2008-08-22 | $9.59 | $9.59 | 658,300 | — | — |
| 2008-08-21 | $9.20 | $9.20 | 708,600 | — | — |
| 2008-08-20 | $9.36 | $9.36 | 905,600 | — | — |
| 2008-08-19 | $9.38 | $9.38 | 1,314,600 | — | — |
| 2008-08-18 | $9.66 | $9.66 | 1,171,700 | — | — |
| 2008-08-15 | $10.07 | $10.07 | 1,088,800 | — | — |
| 2008-08-14 | $10.25 | $10.25 | 1,118,700 | — | — |
| 2008-08-13 | $10.30 | $10.30 | 1,289,100 | — | — |
| 2008-08-12 | $10.30 | $10.30 | 3,313,400 | — | — |
| 2008-08-11 | $10.21 | $10.21 | 2,312,300 | — | — |
| 2008-08-08 | $10.19 | $10.19 | 2,260,600 | — | — |
| 2008-08-07 | $9.90 | $9.90 | 858,700 | — | — |
| 2008-08-06 | $9.91 | $9.91 | 1,263,300 | — | — |
| 2008-08-05 | $9.90 | $9.90 | 1,923,900 | — | — |
| 2008-08-04 | $9.21 | $9.21 | 1,187,500 | — | — |
| 2008-08-01 | $9.42 | $9.42 | 1,387,100 | — | — |
| 2008-07-31 | $9.28 | $9.28 | 1,459,200 | — | — |
| 2008-07-30 | $9.17 | $9.17 | 983,600 | — | — |
| 2008-07-29 | $9.04 | $9.04 | 2,221,400 | — | — |
| 2008-07-28 | $8.38 | $8.38 | 2,304,200 | — | — |
| 2008-07-25 | $9.28 | $9.28 | 551,600 | — | — |
| 2008-07-24 | $9.26 | $9.26 | 650,600 | — | — |
| 2008-07-23 | $9.53 | $9.53 | 652,300 | — | — |
| 2008-07-22 | $9.16 | $9.16 | 657,000 | — | — |
| 2008-07-21 | $8.81 | $8.81 | 634,900 | — | — |
| 2008-07-18 | $8.83 | $8.83 | 801,300 | — | — |
| 2008-07-17 | $9.06 | $9.06 | 1,275,700 | — | — |
| 2008-07-16 | $8.87 | $8.87 | 627,800 | — | — |
| 2008-07-15 | $8.61 | $8.61 | 961,700 | — | — |
| 2008-07-14 | $8.59 | $8.59 | 655,400 | — | — |
| 2008-07-11 | $8.75 | $8.75 | 1,103,800 | — | — |
| 2008-07-10 | $9.25 | $9.25 | 1,751,300 | — | — |
| 2008-07-09 | $8.99 | $8.99 | 842,600 | — | — |
| 2008-07-08 | $9.45 | $9.45 | 1,133,500 | — | — |
| 2008-07-07 | $9.02 | $9.02 | 1,159,100 | — | — |
| 2008-07-03 | $9.01 | $9.01 | 834,700 | — | — |
| 2008-07-02 | $9.02 | $9.02 | 1,001,200 | — | — |
| 2008-07-01 | $9.22 | $9.22 | 1,263,500 | — | — |
| 2008-06-30 | $8.97 | $8.97 | 837,800 | — | — |
| 2008-06-27 | $9.09 | $9.09 | 1,143,000 | — | — |
| 2008-06-26 | $9.27 | $9.27 | 1,139,900 | — | — |
| 2008-06-25 | $9.77 | $9.77 | 1,185,500 | — | — |
| 2008-06-24 | $9.27 | $9.27 | 2,018,300 | — | — |
| 2008-06-23 | $9.02 | $9.02 | 1,261,200 | — | — |
| 2008-06-20 | $9.10 | $9.10 | 1,391,200 | — | — |
| 2008-06-19 | $9.24 | $9.24 | 1,501,200 | — | — |
| 2008-06-18 | $9.26 | $9.26 | 476,000 | — | — |
| 2008-06-17 | $9.30 | $9.30 | 540,400 | — | — |
| 2008-06-16 | $9.40 | $9.40 | 1,523,900 | — | — |
| 2008-06-13 | $9.36 | $9.36 | 2,101,800 | — | — |
| 2008-06-12 | $9.61 | $9.61 | 630,300 | — | — |
| 2008-06-11 | $9.59 | $9.59 | 552,700 | — | — |
| 2008-06-10 | $9.83 | $9.83 | 1,156,800 | — | — |
| 2008-06-09 | $10.03 | $10.03 | 2,272,600 | — | — |
| 2008-06-06 | $10.37 | $10.37 | 735,400 | — | — |
| 2008-06-05 | $10.80 | $10.80 | 500,300 | — | — |
| 2008-06-04 | $10.44 | $10.44 | 1,162,000 | — | — |
| 2008-06-03 | $10.35 | $10.35 | 708,100 | — | — |
| 2008-06-02 | $10.48 | $10.48 | 645,400 | — | — |
| 2008-05-30 | $11.03 | $11.03 | 351,600 | — | — |
| 2008-05-29 | $11.13 | $11.13 | 643,300 | — | — |
| 2008-05-28 | $10.97 | $10.97 | 517,300 | — | — |
| 2008-05-27 | $10.91 | $10.91 | 407,800 | — | — |
| 2008-05-23 | $10.67 | $10.67 | 671,700 | — | — |
| 2008-05-22 | $11.00 | $11.00 | 595,000 | — | — |
| 2008-05-21 | $10.80 | $10.80 | 655,600 | — | — |
| 2008-05-20 | $10.97 | $10.97 | 610,300 | — | — |
| 2008-05-19 | $11.31 | $11.31 | 692,400 | — | — |
| 2008-05-16 | $11.38 | $11.38 | 628,100 | — | — |
| 2008-05-15 | $11.45 | $11.45 | 790,000 | — | — |
| 2008-05-14 | $11.49 | $11.49 | 545,500 | — | — |
| 2008-05-13 | $11.48 | $11.48 | 746,900 | — | — |
| 2008-05-12 | $11.27 | $11.27 | 505,100 | — | — |
| 2008-05-09 | $11.07 | $11.07 | 344,500 | — | — |
| 2008-05-08 | $11.13 | $11.13 | 673,700 | — | — |
| 2008-05-07 | $11.24 | $11.24 | 879,400 | — | — |
| 2008-05-06 | $11.60 | $11.60 | 798,900 | — | — |
| 2008-05-05 | $11.83 | $11.83 | 682,700 | — | — |
| 2008-05-02 | $11.83 | $11.83 | 819,300 | — | — |
| 2008-05-01 | $12.08 | $12.08 | 1,242,600 | — | — |
| 2008-04-30 | $11.80 | $11.80 | 1,623,400 | — | — |
| 2008-04-29 | $11.72 | $11.72 | 3,639,100 | — | — |
| 2008-04-28 | $10.43 | $10.43 | 1,499,500 | — | — |
| 2008-04-25 | $10.46 | $10.46 | 1,088,600 | — | — |
| 2008-04-24 | $10.38 | $10.38 | 1,473,400 | — | — |
| 2008-04-23 | $9.99 | $9.99 | 701,800 | — | — |
| 2008-04-22 | $9.97 | $9.97 | 874,900 | — | — |
| 2008-04-21 | $10.12 | $10.12 | 444,800 | — | — |
| 2008-04-18 | $10.03 | $10.03 | 421,400 | — | — |
| 2008-04-17 | $9.72 | $9.72 | 304,200 | — | — |
| 2008-04-16 | $9.95 | $9.95 | 743,000 | — | — |
| 2008-04-15 | $9.64 | $9.64 | 771,300 | — | — |
| 2008-04-14 | $9.58 | $9.58 | 563,300 | — | — |
| 2008-04-11 | $9.79 | $9.79 | 618,100 | — | — |
| 2008-04-10 | $10.20 | $10.20 | 1,015,000 | — | — |
| 2008-04-09 | $9.88 | $9.88 | 802,000 | — | — |
| 2008-04-08 | $10.14 | $10.14 | 797,600 | — | — |
| 2008-04-07 | $10.18 | $10.18 | 693,200 | — | — |
| 2008-04-04 | $10.54 | $10.54 | 586,900 | — | — |
| 2008-04-03 | $10.80 | $10.80 | 681,500 | — | — |
| 2008-04-02 | $10.84 | $10.84 | 1,451,900 | — | — |
| 2008-04-01 | $10.50 | $10.50 | 1,268,400 | — | — |
| 2008-03-31 | $9.80 | $9.80 | 1,217,500 | — | — |
| 2008-03-28 | $9.65 | $9.65 | 906,500 | — | — |
| 2008-03-27 | $10.10 | $10.10 | 679,900 | — | — |
| 2008-03-26 | $10.47 | $10.47 | 643,300 | — | — |
| 2008-03-25 | $10.87 | $10.87 | 1,061,200 | — | — |
| 2008-03-24 | $10.90 | $10.90 | 1,816,000 | — | — |
| 2008-03-20 | $10.45 | $10.45 | 2,369,600 | — | — |
| 2008-03-19 | $9.89 | $9.89 | 913,700 | — | — |
| 2008-03-18 | $9.93 | $9.93 | 902,400 | — | — |
| 2008-03-17 | $9.58 | $9.58 | 1,347,700 | — | — |
| 2008-03-14 | $9.55 | $9.55 | 992,400 | — | — |
| 2008-03-13 | $9.72 | $9.72 | 808,900 | — | — |
| 2008-03-12 | $9.27 | $9.27 | 762,700 | — | — |
| 2008-03-11 | $9.20 | $9.20 | 779,200 | — | — |
| 2008-03-10 | $9.06 | $9.06 | 552,500 | — | — |
| 2008-03-07 | $9.15 | $9.15 | 787,300 | — | — |
| 2008-03-06 | $9.23 | $9.23 | 1,057,600 | — | — |
| 2008-03-05 | $9.64 | $9.64 | 1,362,400 | — | — |
| 2008-03-04 | $9.21 | $9.21 | 798,800 | — | — |
| 2008-03-03 | $9.35 | $9.35 | 1,254,900 | — | — |
| 2008-02-29 | $9.30 | $9.30 | 1,198,600 | — | — |
| 2008-02-28 | $9.39 | $9.39 | 1,346,900 | — | — |
| 2008-02-27 | $9.45 | $9.45 | 1,586,700 | — | — |
| 2008-02-26 | $9.82 | $9.82 | 1,403,300 | — | — |
| 2008-02-25 | $9.57 | $9.57 | 1,419,800 | — | — |
| 2008-02-22 | $9.74 | $9.74 | 1,481,100 | — | — |
| 2008-02-21 | $9.64 | $9.64 | 1,676,400 | — | — |
| 2008-02-20 | $9.96 | $9.96 | 5,661,800 | — | — |
| 2008-02-19 | $10.67 | $10.67 | 1,974,100 | — | — |
| 2008-02-15 | $11.14 | $11.14 | 594,600 | — | — |
| 2008-02-14 | $11.13 | $11.13 | 707,600 | — | — |
| 2008-02-13 | $11.74 | $11.74 | 968,500 | — | — |
| 2008-02-12 | $11.23 | $11.23 | 854,800 | — | — |
| 2008-02-11 | $11.07 | $11.07 | 1,382,900 | — | — |
| 2008-02-08 | $10.56 | $10.56 | 1,203,900 | — | — |
| 2008-02-07 | $11.28 | $11.28 | 1,325,100 | — | — |
| 2008-02-06 | $10.85 | $10.85 | 1,185,500 | — | — |
| 2008-02-05 | $11.48 | $11.48 | 673,800 | — | — |
| 2008-02-04 | $12.09 | $12.09 | 862,100 | — | — |
| 2008-02-01 | $12.20 | $12.20 | 674,400 | — | — |
| 2008-01-31 | $12.07 | $12.07 | 1,054,200 | — | — |
| 2008-01-30 | $11.77 | $11.77 | 1,690,600 | — | — |
| 2008-01-29 | $11.79 | $11.79 | 1,985,800 | — | — |
| 2008-01-28 | $11.11 | $11.11 | 453,300 | — | — |
| 2008-01-25 | $10.90 | $10.90 | 1,293,300 | — | — |
| 2008-01-24 | $10.82 | $10.82 | 1,496,400 | — | — |
| 2008-01-23 | $11.03 | $11.03 | 2,313,400 | — | — |
| 2008-01-22 | $9.55 | $9.55 | 1,071,400 | — | — |
| 2008-01-18 | $9.33 | $9.33 | 1,047,500 | — | — |
| 2008-01-17 | $9.74 | $9.74 | 1,921,600 | — | — |
| 2008-01-16 | $9.25 | $9.25 | 1,412,900 | — | — |
| 2008-01-15 | $9.39 | $9.39 | 1,139,300 | — | — |
| 2008-01-14 | $9.70 | $9.70 | 1,410,200 | — | — |
| 2008-01-11 | $9.77 | $9.77 | 759,600 | — | — |
| 2008-01-10 | $10.17 | $10.17 | 898,300 | — | — |
| 2008-01-09 | $10.23 | $10.23 | 957,700 | — | — |
| 2008-01-08 | $10.15 | $10.15 | 827,800 | — | — |
| 2008-01-07 | $10.53 | $10.53 | 1,083,700 | — | — |
| 2008-01-04 | $10.32 | $10.32 | 1,332,200 | — | — |
| 2008-01-03 | $10.26 | $10.26 | 791,600 | — | — |
| 2008-01-02 | $10.63 | $10.63 | 904,200 | — | — |