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
- 1993-11-10 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 | $8.97 | $9.43 | 420,000 | — | — |
| 2008-12-30 | $8.84 | $9.30 | 333,900 | — | — |
| 2008-12-29 | $8.25 | $8.68 | 228,900 | — | — |
| 2008-12-26 | $8.44 | $8.88 | 98,100 | — | — |
| 2008-12-24 | $8.44 | $8.88 | 158,100 | — | — |
| 2008-12-23 | $8.36 | $8.79 | 480,300 | — | — |
| 2008-12-22 | $8.29 | $8.72 | 407,400 | — | — |
| 2008-12-19 | $8.43 | $8.87 | 906,000 | — | — |
| 2008-12-18 | $8.22 | $8.65 | 584,700 | — | — |
| 2008-12-17 | $8.74 | $9.19 | 499,800 | — | — |
| 2008-12-16 | $8.00 | $8.41 | 618,900 | — | — |
| 2008-12-15 | $7.30 | $7.68 | 405,900 | — | — |
| 2008-12-12 | $7.68 | $8.07 | 583,500 | — | — |
| 2008-12-11 | $7.38 | $7.77 | 583,200 | — | — |
| 2008-12-10 | $8.24 | $8.67 | 461,100 | — | — |
| 2008-12-09 | $7.82 | $8.23 | 787,500 | — | — |
| 2008-12-08 | $7.94 | $8.35 | 769,500 | — | — |
| 2008-12-05 | $7.32 | $7.70 | 992,400 | — | — |
| 2008-12-04 | $6.77 | $7.12 | 703,500 | — | — |
| 2008-12-03 | $6.57 | $6.91 | 445,800 | — | — |
| 2008-12-02 | $6.23 | $6.55 | 526,800 | — | — |
| 2008-12-01 | $5.73 | $6.02 | 652,500 | — | — |
| 2008-11-28 | $7.01 | $7.37 | 244,800 | — | — |
| 2008-11-26 | $6.70 | $7.04 | 418,200 | — | — |
| 2008-11-25 | $6.36 | $6.66 | 648,300 | — | — |
| 2008-11-24 | $5.69 | $5.96 | 546,900 | — | — |
| 2008-11-21 | $5.30 | $5.56 | 798,300 | — | — |
| 2008-11-20 | $5.12 | $5.37 | 654,900 | — | — |
| 2008-11-19 | $5.40 | $5.66 | 765,000 | — | — |
| 2008-11-18 | $5.94 | $6.22 | 429,600 | — | — |
| 2008-11-17 | $6.07 | $6.37 | 338,100 | — | — |
| 2008-11-14 | $6.30 | $6.60 | 559,200 | — | — |
| 2008-11-13 | $6.88 | $7.21 | 679,500 | — | — |
| 2008-11-12 | $6.49 | $6.80 | 601,200 | — | — |
| 2008-11-11 | $6.81 | $7.14 | 444,900 | — | — |
| 2008-11-10 | $6.83 | $7.16 | 313,800 | — | — |
| 2008-11-07 | $7.08 | $7.43 | 318,000 | — | — |
| 2008-11-06 | $7.22 | $7.57 | 338,400 | — | — |
| 2008-11-05 | $7.41 | $7.77 | 502,800 | — | — |
| 2008-11-04 | $7.64 | $8.01 | 485,400 | — | — |
| 2008-11-03 | $7.99 | $8.37 | 569,400 | — | — |
| 2008-10-31 | $7.88 | $8.26 | 397,500 | — | — |
| 2008-10-30 | $7.37 | $7.72 | 551,400 | — | — |
| 2008-10-29 | $6.86 | $7.19 | 563,400 | — | — |
| 2008-10-28 | $6.67 | $6.99 | 790,500 | — | — |
| 2008-10-27 | $6.37 | $6.67 | 730,200 | — | — |
| 2008-10-24 | $6.44 | $6.75 | 550,500 | — | — |
| 2008-10-23 | $6.70 | $7.02 | 1,050,600 | — | — |
| 2008-10-22 | $6.32 | $6.63 | 691,800 | — | — |
| 2008-10-21 | $7.14 | $7.49 | 611,100 | — | — |
| 2008-10-20 | $7.20 | $7.55 | 523,200 | — | — |
| 2008-10-17 | $7.11 | $7.45 | 1,189,200 | — | — |
| 2008-10-16 | $6.90 | $7.23 | 1,440,900 | — | — |
| 2008-10-15 | $8.01 | $8.39 | 492,600 | — | — |
| 2008-10-14 | $8.92 | $9.35 | 660,300 | — | — |
| 2008-10-13 | $9.18 | $9.62 | 463,800 | — | — |
| 2008-10-10 | $8.53 | $8.94 | 1,200,600 | — | — |
| 2008-10-09 | $8.12 | $8.52 | 818,700 | — | — |
| 2008-10-08 | $8.91 | $9.34 | 812,700 | — | — |
| 2008-10-07 | $9.14 | $9.58 | 445,800 | — | — |
| 2008-10-06 | $10.08 | $10.57 | 622,500 | — | — |
| 2008-10-03 | $10.29 | $10.79 | 360,900 | — | — |
| 2008-10-02 | $10.82 | $11.35 | 284,700 | — | — |
| 2008-10-01 | $11.40 | $11.95 | 492,900 | — | — |
| 2008-09-30 | $11.64 | $12.20 | 406,200 | — | — |
| 2008-09-29 | $11.40 | $11.95 | 659,700 | — | — |
| 2008-09-26 | $11.81 | $12.39 | 411,600 | — | — |
| 2008-09-25 | $11.72 | $12.29 | 265,500 | — | — |
| 2008-09-24 | $11.63 | $12.19 | 356,400 | — | — |
| 2008-09-23 | $11.63 | $12.19 | 267,600 | — | — |
| 2008-09-22 | $11.88 | $12.46 | 381,900 | — | — |
| 2008-09-19 | $12.46 | $13.06 | 1,492,800 | — | — |
| 2008-09-18 | $12.15 | $12.74 | 1,002,300 | — | — |
| 2008-09-17 | $11.26 | $11.81 | 624,300 | — | — |
| 2008-09-16 | $11.69 | $12.26 | 723,000 | — | — |
| 2008-09-15 | $11.75 | $12.32 | 429,000 | — | — |
| 2008-09-12 | $11.93 | $12.51 | 466,200 | — | — |
| 2008-09-11 | $11.37 | $11.92 | 481,800 | — | — |
| 2008-09-10 | $11.34 | $11.89 | 660,600 | — | — |
| 2008-09-09 | $10.77 | $11.29 | 602,700 | — | — |
| 2008-09-08 | $11.07 | $11.61 | 648,600 | — | — |
| 2008-09-05 | $10.42 | $10.92 | 1,363,500 | — | — |
| 2008-09-04 | $11.20 | $11.74 | 653,400 | — | — |
| 2008-09-03 | $11.75 | $12.32 | 936,600 | — | — |
| 2008-09-02 | $11.15 | $11.69 | 759,300 | — | — |
| 2008-08-29 | $10.95 | $11.48 | 501,900 | — | — |
| 2008-08-28 | $11.17 | $11.71 | 519,600 | — | — |
| 2008-08-27 | $11.13 | $11.67 | 541,200 | — | — |
| 2008-08-26 | $11.04 | $11.58 | 552,000 | — | — |
| 2008-08-25 | $10.84 | $11.36 | 483,300 | — | — |
| 2008-08-22 | $11.26 | $11.81 | 880,500 | — | — |
| 2008-08-21 | $10.87 | $11.40 | 400,200 | — | — |
| 2008-08-20 | $11.17 | $11.71 | 537,900 | — | — |
| 2008-08-19 | $11.01 | $11.54 | 490,500 | — | — |
| 2008-08-18 | $11.05 | $11.58 | 433,200 | — | — |
| 2008-08-15 | $11.17 | $11.71 | 707,700 | — | — |
| 2008-08-14 | $11.08 | $11.62 | 614,100 | — | — |
| 2008-08-13 | $10.78 | $11.30 | 593,700 | — | — |
| 2008-08-12 | $10.88 | $11.41 | 371,100 | — | — |
| 2008-08-11 | $10.72 | $11.24 | 366,900 | — | — |
| 2008-08-08 | $10.23 | $10.73 | 509,700 | — | — |
| 2008-08-07 | $9.46 | $9.91 | 444,900 | — | — |
| 2008-08-06 | $9.36 | $9.82 | 376,800 | — | — |
| 2008-08-05 | $9.23 | $9.67 | 555,600 | — | — |
| 2008-08-04 | $8.91 | $9.34 | 454,800 | — | — |
| 2008-08-01 | $9.15 | $9.59 | 337,800 | — | — |
| 2008-07-31 | $9.00 | $9.44 | 743,700 | — | — |
| 2008-07-30 | $9.02 | $9.45 | 593,700 | — | — |
| 2008-07-29 | $8.83 | $9.26 | 945,600 | — | — |
| 2008-07-28 | $8.45 | $8.86 | 651,600 | — | — |
| 2008-07-25 | $8.65 | $9.07 | 514,500 | — | — |
| 2008-07-24 | $8.46 | $8.87 | 632,400 | — | — |
| 2008-07-23 | $8.80 | $9.23 | 640,200 | — | — |
| 2008-07-22 | $8.53 | $8.95 | 817,500 | — | — |
| 2008-07-21 | $8.06 | $8.45 | 655,200 | — | — |
| 2008-07-18 | $8.26 | $8.66 | 794,100 | — | — |
| 2008-07-17 | $8.28 | $8.68 | 1,431,000 | — | — |
| 2008-07-16 | $8.59 | $9.01 | 557,700 | — | — |
| 2008-07-15 | $8.01 | $8.40 | 686,700 | — | — |
| 2008-07-14 | $8.30 | $8.70 | 301,200 | — | — |
| 2008-07-11 | $8.35 | $8.75 | 495,900 | — | — |
| 2008-07-10 | $8.23 | $8.63 | 498,000 | — | — |
| 2008-07-09 | $8.28 | $8.68 | 648,900 | — | — |
| 2008-07-08 | $8.59 | $9.00 | 861,900 | — | — |
| 2008-07-07 | $8.65 | $9.07 | 880,800 | — | — |
| 2008-07-03 | $9.15 | $9.59 | 273,900 | — | — |
| 2008-07-02 | $9.34 | $9.79 | 665,400 | — | — |
| 2008-07-01 | $9.76 | $10.24 | 560,400 | — | — |
| 2008-06-30 | $9.99 | $10.47 | 606,300 | — | — |
| 2008-06-27 | $10.35 | $10.85 | 664,800 | — | — |
| 2008-06-26 | $10.54 | $11.05 | 929,400 | — | — |
| 2008-06-25 | $10.64 | $11.15 | 351,300 | — | — |
| 2008-06-24 | $10.52 | $11.03 | 413,700 | — | — |
| 2008-06-23 | $10.48 | $10.99 | 288,600 | — | — |
| 2008-06-20 | $10.63 | $11.15 | 789,000 | — | — |
| 2008-06-19 | $10.74 | $11.26 | 242,700 | — | — |
| 2008-06-18 | $10.44 | $10.94 | 237,000 | — | — |
| 2008-06-17 | $10.66 | $11.17 | 267,900 | — | — |
| 2008-06-16 | $10.94 | $11.47 | 174,300 | — | — |
| 2008-06-13 | $10.84 | $11.36 | 210,300 | — | — |
| 2008-06-12 | $10.58 | $11.09 | 301,800 | — | — |
| 2008-06-11 | $10.48 | $10.99 | 288,300 | — | — |
| 2008-06-10 | $10.81 | $11.33 | 254,400 | — | — |
| 2008-06-09 | $10.62 | $11.14 | 332,100 | — | — |
| 2008-06-06 | $10.88 | $11.40 | 265,800 | — | — |
| 2008-06-05 | $11.29 | $11.84 | 258,300 | — | — |
| 2008-06-04 | $11.07 | $11.60 | 238,200 | — | — |
| 2008-06-03 | $10.90 | $11.42 | 572,400 | — | — |
| 2008-06-02 | $10.92 | $11.45 | 434,400 | — | — |
| 2008-05-30 | $11.31 | $11.86 | 425,100 | — | — |
| 2008-05-29 | $11.35 | $11.90 | 216,300 | — | — |
| 2008-05-28 | $11.24 | $11.79 | 198,600 | — | — |
| 2008-05-27 | $11.32 | $11.85 | 273,900 | — | — |
| 2008-05-23 | $11.17 | $11.69 | 260,700 | — | — |
| 2008-05-22 | $11.36 | $11.89 | 504,600 | — | — |
| 2008-05-21 | $11.17 | $11.69 | 392,100 | — | — |
| 2008-05-20 | $11.35 | $11.88 | 408,000 | — | — |
| 2008-05-19 | $11.46 | $11.99 | 531,900 | — | — |
| 2008-05-16 | $11.51 | $12.05 | 876,600 | — | — |
| 2008-05-15 | $11.52 | $12.06 | 731,100 | — | — |
| 2008-05-14 | $11.43 | $11.97 | 559,200 | — | — |
| 2008-05-13 | $11.53 | $12.07 | 485,400 | — | — |
| 2008-05-12 | $11.53 | $12.07 | 378,300 | — | — |
| 2008-05-09 | $11.47 | $12.00 | 408,000 | — | — |
| 2008-05-08 | $11.27 | $11.79 | 330,300 | — | — |
| 2008-05-07 | $11.20 | $11.72 | 309,600 | — | — |
| 2008-05-06 | $11.49 | $12.02 | 240,300 | — | — |
| 2008-05-05 | $11.51 | $12.05 | 351,000 | — | — |
| 2008-05-02 | $11.46 | $11.99 | 534,900 | — | — |
| 2008-05-01 | $11.56 | $12.09 | 1,095,600 | — | — |
| 2008-04-30 | $11.57 | $12.11 | 865,200 | — | — |
| 2008-04-29 | $11.86 | $12.42 | 361,500 | — | — |
| 2008-04-28 | $11.73 | $12.28 | 411,600 | — | — |
| 2008-04-25 | $11.67 | $12.21 | 1,547,700 | — | — |
| 2008-04-24 | $11.50 | $12.04 | 592,500 | — | — |
| 2008-04-23 | $11.18 | $11.70 | 615,300 | — | — |
| 2008-04-22 | $11.34 | $11.87 | 1,298,100 | — | — |
| 2008-04-21 | $11.93 | $12.49 | 1,791,900 | — | — |
| 2008-04-18 | $11.11 | $11.63 | 2,216,700 | — | — |
| 2008-04-17 | $10.64 | $11.14 | 3,132,000 | — | — |
| 2008-04-16 | $9.94 | $10.40 | 1,788,000 | — | — |
| 2008-04-15 | $10.11 | $10.58 | 1,175,700 | — | — |
| 2008-04-14 | $10.27 | $10.74 | 1,209,600 | — | — |
| 2008-04-11 | $10.45 | $10.94 | 2,282,400 | — | — |
| 2008-04-10 | $10.71 | $11.21 | 1,308,300 | — | — |
| 2008-04-09 | $10.98 | $11.49 | 1,303,200 | — | — |
| 2008-04-08 | $11.21 | $11.73 | 1,585,200 | — | — |
| 2008-04-07 | $11.20 | $11.72 | 1,079,700 | — | — |
| 2008-04-04 | $11.01 | $11.52 | 492,600 | — | — |
| 2008-04-03 | $11.30 | $11.83 | 524,100 | — | — |
| 2008-04-02 | $11.47 | $12.00 | 595,500 | — | — |
| 2008-04-01 | $11.19 | $11.71 | 602,400 | — | — |
| 2008-03-31 | $10.73 | $11.23 | 642,000 | — | — |
| 2008-03-28 | $10.38 | $10.87 | 491,400 | — | — |
| 2008-03-27 | $10.46 | $10.94 | 566,700 | — | — |
| 2008-03-26 | $10.71 | $11.21 | 621,000 | — | — |
| 2008-03-25 | $10.76 | $11.26 | 707,100 | — | — |
| 2008-03-24 | $10.69 | $11.18 | 1,905,900 | — | — |
| 2008-03-20 | $10.22 | $10.70 | 2,594,700 | — | — |
| 2008-03-19 | $9.70 | $10.16 | 2,535,300 | — | — |
| 2008-03-18 | $9.80 | $10.26 | 1,001,400 | — | — |
| 2008-03-17 | $9.26 | $9.69 | 1,686,300 | — | — |
| 2008-03-14 | $9.18 | $9.61 | 629,400 | — | — |
| 2008-03-13 | $9.60 | $10.05 | 747,300 | — | — |
| 2008-03-12 | $9.19 | $9.61 | 398,100 | — | — |
| 2008-03-11 | $9.42 | $9.86 | 587,400 | — | — |
| 2008-03-10 | $8.93 | $9.35 | 591,300 | — | — |
| 2008-03-07 | $9.25 | $9.68 | 494,100 | — | — |
| 2008-03-06 | $9.22 | $9.65 | 463,200 | — | — |
| 2008-03-05 | $9.41 | $9.85 | 369,300 | — | — |
| 2008-03-04 | $9.39 | $9.83 | 662,400 | — | — |
| 2008-03-03 | $9.39 | $9.82 | 670,500 | — | — |
| 2008-02-29 | $9.26 | $9.69 | 1,003,500 | — | — |
| 2008-02-28 | $9.59 | $10.03 | 584,700 | — | — |
| 2008-02-27 | $9.74 | $10.20 | 679,200 | — | — |
| 2008-02-26 | $9.93 | $10.39 | 942,300 | — | — |
| 2008-02-25 | $9.72 | $10.17 | 675,900 | — | — |
| 2008-02-22 | $9.41 | $9.84 | 777,000 | — | — |
| 2008-02-21 | $9.54 | $9.99 | 1,020,000 | — | — |
| 2008-02-20 | $9.67 | $10.12 | 1,118,100 | — | — |
| 2008-02-19 | $9.37 | $9.80 | 1,148,400 | — | — |
| 2008-02-15 | $9.18 | $9.61 | 715,500 | — | — |
| 2008-02-14 | $9.16 | $9.59 | 1,018,200 | — | — |
| 2008-02-13 | $9.44 | $9.88 | 911,400 | — | — |
| 2008-02-12 | $9.29 | $9.73 | 1,033,500 | — | — |
| 2008-02-11 | $9.29 | $9.72 | 1,485,000 | — | — |
| 2008-02-08 | $9.29 | $9.73 | 2,424,900 | — | — |
| 2008-02-07 | $9.69 | $10.14 | 3,372,300 | — | — |
| 2008-02-06 | $10.75 | $11.25 | 864,300 | — | — |
| 2008-02-05 | $11.25 | $11.77 | 1,061,700 | — | — |
| 2008-02-04 | $11.88 | $12.43 | 980,100 | — | — |
| 2008-02-01 | $12.45 | $13.03 | 877,500 | — | — |
| 2008-01-31 | $12.07 | $12.63 | 1,503,900 | — | — |
| 2008-01-30 | $11.15 | $11.67 | 1,073,700 | — | — |
| 2008-01-29 | $11.40 | $11.93 | 824,100 | — | — |
| 2008-01-28 | $10.58 | $11.08 | 704,700 | — | — |
| 2008-01-25 | $10.26 | $10.73 | 732,900 | — | — |
| 2008-01-24 | $10.37 | $10.85 | 632,700 | — | — |
| 2008-01-23 | $10.72 | $11.22 | 907,800 | — | — |
| 2008-01-22 | $9.78 | $10.23 | 882,900 | — | — |
| 2008-01-18 | $9.42 | $9.86 | 566,400 | — | — |
| 2008-01-17 | $9.27 | $9.71 | 618,000 | — | — |
| 2008-01-16 | $9.42 | $9.86 | 770,100 | — | — |
| 2008-01-15 | $8.92 | $9.33 | 346,800 | — | — |
| 2008-01-14 | $9.17 | $9.60 | 241,800 | — | — |
| 2008-01-11 | $8.87 | $9.28 | 410,400 | — | — |
| 2008-01-10 | $9.08 | $9.51 | 585,600 | — | — |
| 2008-01-09 | $9.04 | $9.46 | 574,800 | — | — |
| 2008-01-08 | $9.10 | $9.52 | 630,300 | — | — |
| 2008-01-07 | $9.44 | $9.88 | 709,500 | — | — |
| 2008-01-04 | $9.24 | $9.67 | 491,400 | — | — |
| 2008-01-03 | $9.45 | $9.89 | 420,900 | — | — |
| 2008-01-02 | $9.92 | $10.38 | 580,200 | — | — |