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
- 2007-10-25 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 | $8.28 | $8.28 | 398,100 | — | — |
| 2008-12-30 | $8.06 | $8.06 | 737,800 | — | — |
| 2008-12-29 | $7.70 | $7.70 | 675,200 | — | — |
| 2008-12-26 | $9.06 | $9.06 | 34,500 | — | — |
| 2008-12-24 | $9.13 | $9.13 | 28,100 | — | — |
| 2008-12-23 | $9.27 | $9.27 | 80,300 | — | — |
| 2008-12-22 | $9.67 | $9.67 | 113,400 | — | — |
| 2008-12-19 | $10.30 | $10.30 | 245,100 | — | — |
| 2008-12-18 | $9.88 | $9.88 | 248,800 | — | — |
| 2008-12-17 | $9.51 | $9.51 | 151,500 | — | — |
| 2008-12-16 | $9.67 | $9.67 | 211,600 | — | — |
| 2008-12-15 | $9.01 | $9.01 | 203,800 | — | — |
| 2008-12-12 | $9.21 | $9.21 | 321,500 | — | — |
| 2008-12-11 | $8.34 | $8.34 | 357,900 | — | — |
| 2008-12-10 | $8.49 | $8.49 | 383,000 | — | — |
| 2008-12-09 | $9.67 | $9.67 | 306,100 | — | — |
| 2008-12-08 | $9.78 | $9.78 | 471,400 | — | — |
| 2008-12-05 | $8.47 | $8.47 | 392,500 | — | — |
| 2008-12-04 | $7.60 | $7.60 | 439,900 | — | — |
| 2008-12-03 | $6.99 | $6.99 | 190,300 | — | — |
| 2008-12-02 | $6.28 | $6.28 | 281,100 | — | — |
| 2008-12-01 | $5.76 | $5.76 | 400,900 | — | — |
| 2008-11-28 | $7.18 | $7.18 | 95,600 | — | — |
| 2008-11-26 | $7.07 | $7.07 | 277,300 | — | — |
| 2008-11-25 | $7.03 | $7.03 | 448,600 | — | — |
| 2008-11-24 | $8.74 | $8.74 | 208,000 | — | — |
| 2008-11-21 | $7.42 | $7.42 | 170,800 | — | — |
| 2008-11-20 | $7.18 | $7.18 | 175,400 | — | — |
| 2008-11-19 | $7.53 | $7.53 | 194,200 | — | — |
| 2008-11-18 | $7.57 | $7.57 | 194,000 | — | — |
| 2008-11-17 | $7.79 | $7.79 | 170,800 | — | — |
| 2008-11-14 | $7.60 | $7.60 | 104,300 | — | — |
| 2008-11-13 | $8.05 | $8.05 | 276,900 | — | — |
| 2008-11-12 | $7.98 | $7.98 | 214,200 | — | — |
| 2008-11-11 | $8.50 | $8.50 | 298,300 | — | — |
| 2008-11-10 | $9.04 | $9.04 | 281,300 | — | — |
| 2008-11-07 | $8.74 | $8.74 | 223,600 | — | — |
| 2008-11-06 | $8.63 | $8.63 | 200,600 | — | — |
| 2008-11-05 | $8.84 | $8.84 | 136,500 | — | — |
| 2008-11-04 | $10.04 | $10.04 | 295,600 | — | — |
| 2008-11-03 | $9.00 | $9.00 | 208,400 | — | — |
| 2008-10-31 | $8.82 | $8.82 | 200,800 | — | — |
| 2008-10-30 | $9.28 | $9.28 | 231,300 | — | — |
| 2008-10-29 | $9.88 | $9.88 | 163,800 | — | — |
| 2008-10-28 | $9.15 | $9.15 | 180,600 | — | — |
| 2008-10-27 | $8.05 | $8.05 | 152,600 | — | — |
| 2008-10-24 | $8.97 | $8.97 | 223,700 | — | — |
| 2008-10-23 | $9.32 | $9.32 | 229,600 | — | — |
| 2008-10-22 | $9.38 | $9.38 | 258,300 | — | — |
| 2008-10-21 | $10.23 | $10.23 | 291,800 | — | — |
| 2008-10-20 | $10.60 | $10.60 | 346,000 | — | — |
| 2008-10-17 | $10.57 | $10.57 | 258,500 | — | — |
| 2008-10-16 | $10.45 | $10.45 | 273,000 | — | — |
| 2008-10-15 | $10.31 | $10.31 | 151,200 | — | — |
| 2008-10-14 | $11.53 | $11.53 | 436,300 | — | — |
| 2008-10-13 | $11.45 | $11.45 | 129,000 | — | — |
| 2008-10-10 | $11.89 | $11.89 | 748,800 | — | — |
| 2008-10-09 | $10.34 | $10.34 | 849,400 | — | — |
| 2008-10-08 | $11.10 | $11.10 | 707,000 | — | — |
| 2008-10-07 | $10.90 | $10.90 | 235,000 | — | — |
| 2008-10-06 | $11.79 | $11.79 | 419,200 | — | — |
| 2008-10-03 | $12.16 | $12.16 | 406,200 | — | — |
| 2008-10-02 | $12.62 | $12.62 | 394,500 | — | — |
| 2008-10-01 | $13.16 | $13.16 | 167,200 | — | — |
| 2008-09-30 | $13.28 | $13.28 | 597,400 | — | — |
| 2008-09-29 | $13.08 | $13.08 | 685,500 | — | — |
| 2008-09-26 | $13.09 | $13.09 | 528,900 | — | — |
| 2008-09-25 | $12.58 | $12.58 | 414,400 | — | — |
| 2008-09-24 | $12.17 | $12.17 | 493,900 | — | — |
| 2008-09-23 | $12.69 | $12.69 | 253,000 | — | — |
| 2008-09-22 | $12.84 | $12.84 | 332,500 | — | — |
| 2008-09-19 | $14.70 | $14.70 | 880,100 | — | — |
| 2008-09-18 | $13.95 | $13.95 | 605,200 | — | — |
| 2008-09-17 | $13.86 | $13.86 | 467,500 | — | — |
| 2008-09-16 | $13.93 | $13.93 | 308,300 | — | — |
| 2008-09-15 | $13.73 | $13.73 | 293,000 | — | — |
| 2008-09-12 | $14.00 | $14.00 | 352,800 | — | — |
| 2008-09-11 | $13.92 | $13.92 | 262,900 | — | — |
| 2008-09-10 | $13.70 | $13.70 | 523,100 | — | — |
| 2008-09-09 | $13.44 | $13.44 | 715,800 | — | — |
| 2008-09-08 | $13.76 | $13.76 | 875,200 | — | — |
| 2008-09-05 | $12.63 | $12.63 | 1,010,900 | — | — |
| 2008-09-04 | $11.06 | $11.06 | 595,600 | — | — |
| 2008-09-03 | $11.38 | $11.38 | 773,600 | — | — |
| 2008-09-02 | $11.46 | $11.46 | 1,196,500 | — | — |
| 2008-08-29 | $10.88 | $10.88 | 340,000 | — | — |
| 2008-08-28 | $11.45 | $11.45 | 268,300 | — | — |
| 2008-08-27 | $11.20 | $11.20 | 334,800 | — | — |
| 2008-08-26 | $11.95 | $11.95 | 171,500 | — | — |
| 2008-08-25 | $11.44 | $11.44 | 278,500 | — | — |
| 2008-08-22 | $12.03 | $12.03 | 111,400 | — | — |
| 2008-08-21 | $11.60 | $11.60 | 237,300 | — | — |
| 2008-08-20 | $12.01 | $12.01 | 115,200 | — | — |
| 2008-08-19 | $11.88 | $11.88 | 353,800 | — | — |
| 2008-08-18 | $12.23 | $12.23 | 166,400 | — | — |
| 2008-08-15 | $12.17 | $12.17 | 319,300 | — | — |
| 2008-08-14 | $11.98 | $11.98 | 338,200 | — | — |
| 2008-08-13 | $11.91 | $11.91 | 295,900 | — | — |
| 2008-08-12 | $11.76 | $11.76 | 631,800 | — | — |
| 2008-08-11 | $11.58 | $11.58 | 479,200 | — | — |
| 2008-08-08 | $11.11 | $11.11 | 446,600 | — | — |
| 2008-08-07 | $10.22 | $10.22 | 284,700 | — | — |
| 2008-08-06 | $9.87 | $9.87 | 791,400 | — | — |
| 2008-08-05 | $9.50 | $9.50 | 525,400 | — | — |
| 2008-08-04 | $9.38 | $9.38 | 864,900 | — | — |
| 2008-08-01 | $9.45 | $9.45 | 548,400 | — | — |
| 2008-07-31 | $9.43 | $9.43 | 620,800 | — | — |
| 2008-07-30 | $10.93 | $10.93 | 124,000 | — | — |
| 2008-07-29 | $11.04 | $11.04 | 202,600 | — | — |
| 2008-07-28 | $10.60 | $10.60 | 199,400 | — | — |
| 2008-07-25 | $11.39 | $11.39 | 306,200 | — | — |
| 2008-07-24 | $11.46 | $11.46 | 201,600 | — | — |
| 2008-07-23 | $11.49 | $11.49 | 1,082,900 | — | — |
| 2008-07-22 | $10.73 | $10.73 | 576,600 | — | — |
| 2008-07-21 | $10.36 | $10.36 | 750,800 | — | — |
| 2008-07-18 | $9.89 | $9.89 | 582,800 | — | — |
| 2008-07-17 | $10.35 | $10.35 | 803,600 | — | — |
| 2008-07-16 | $10.00 | $10.00 | 569,300 | — | — |
| 2008-07-15 | $9.59 | $9.59 | 335,500 | — | — |
| 2008-07-14 | $9.57 | $9.57 | 184,400 | — | — |
| 2008-07-11 | $9.44 | $9.44 | 794,500 | — | — |
| 2008-07-10 | $9.75 | $9.75 | 249,300 | — | — |
| 2008-07-09 | $9.75 | $9.75 | 457,000 | — | — |
| 2008-07-08 | $10.05 | $10.05 | 325,200 | — | — |
| 2008-07-07 | $9.62 | $9.62 | 313,000 | — | — |
| 2008-07-03 | $10.08 | $10.08 | 130,400 | — | — |
| 2008-07-02 | $10.79 | $10.79 | 198,500 | — | — |
| 2008-07-01 | $11.30 | $11.30 | 1,346,500 | — | — |
| 2008-06-30 | $11.24 | $11.24 | 1,094,200 | — | — |
| 2008-06-27 | $11.27 | $11.27 | 2,011,400 | — | — |
| 2008-06-26 | $10.49 | $10.49 | 622,000 | — | — |
| 2008-06-25 | $11.29 | $11.29 | 281,100 | — | — |
| 2008-06-24 | $11.62 | $11.62 | 223,600 | — | — |
| 2008-06-23 | $11.58 | $11.58 | 252,200 | — | — |
| 2008-06-20 | $12.66 | $12.66 | 367,400 | — | — |
| 2008-06-19 | $12.23 | $12.23 | 162,900 | — | — |
| 2008-06-18 | $12.22 | $12.22 | 142,000 | — | — |
| 2008-06-17 | $13.05 | $13.05 | 154,000 | — | — |
| 2008-06-16 | $13.45 | $13.45 | 148,300 | — | — |
| 2008-06-13 | $12.95 | $12.95 | 141,600 | — | — |
| 2008-06-12 | $12.58 | $12.58 | 235,500 | — | — |
| 2008-06-11 | $13.08 | $13.08 | 242,100 | — | — |
| 2008-06-10 | $14.02 | $14.02 | 255,900 | — | — |
| 2008-06-09 | $13.35 | $13.35 | 231,200 | — | — |
| 2008-06-06 | $13.84 | $13.84 | 305,700 | — | — |
| 2008-06-05 | $14.31 | $14.31 | 600,800 | — | — |
| 2008-06-04 | $13.33 | $13.33 | 257,000 | — | — |
| 2008-06-03 | $13.98 | $13.98 | 317,700 | — | — |
| 2008-06-02 | $14.29 | $14.29 | 228,500 | — | — |
| 2008-05-30 | $14.26 | $14.26 | 544,800 | — | — |
| 2008-05-29 | $14.90 | $14.90 | 370,300 | — | — |
| 2008-05-28 | $14.99 | $14.99 | 310,000 | — | — |
| 2008-05-27 | $14.37 | $14.37 | 154,900 | — | — |
| 2008-05-23 | $13.76 | $13.76 | 159,600 | — | — |
| 2008-05-22 | $14.29 | $14.29 | 266,800 | — | — |
| 2008-05-21 | $14.34 | $14.34 | 290,100 | — | — |
| 2008-05-20 | $13.92 | $13.92 | 214,000 | — | — |
| 2008-05-19 | $14.16 | $14.16 | 192,100 | — | — |
| 2008-05-16 | $14.62 | $14.62 | 217,700 | — | — |
| 2008-05-15 | $14.92 | $14.92 | 447,600 | — | — |
| 2008-05-14 | $14.69 | $14.69 | 147,000 | — | — |
| 2008-05-13 | $14.60 | $14.60 | 132,200 | — | — |
| 2008-05-12 | $14.27 | $14.27 | 295,500 | — | — |
| 2008-05-09 | $14.21 | $14.21 | 167,400 | — | — |
| 2008-05-08 | $14.35 | $14.35 | 132,000 | — | — |
| 2008-05-07 | $14.50 | $14.50 | 149,100 | — | — |
| 2008-05-06 | $14.37 | $14.37 | 81,000 | — | — |
| 2008-05-05 | $14.55 | $14.55 | 501,000 | — | — |
| 2008-05-02 | $14.85 | $14.85 | 421,300 | — | — |
| 2008-05-01 | $14.96 | $14.96 | 837,600 | — | — |
| 2008-04-30 | $14.15 | $14.15 | 728,200 | — | — |
| 2008-04-29 | $14.17 | $14.17 | 398,000 | — | — |
| 2008-04-28 | $13.81 | $13.81 | 194,000 | — | — |
| 2008-04-25 | $13.88 | $13.88 | 761,500 | — | — |
| 2008-04-24 | $13.40 | $13.40 | 512,700 | — | — |
| 2008-04-23 | $13.29 | $13.29 | 237,300 | — | — |
| 2008-04-22 | $13.27 | $13.27 | 159,300 | — | — |
| 2008-04-21 | $14.04 | $14.04 | 118,700 | — | — |
| 2008-04-18 | $14.10 | $14.10 | 141,600 | — | — |
| 2008-04-17 | $14.00 | $14.00 | 77,100 | — | — |
| 2008-04-16 | $14.12 | $14.12 | 125,600 | — | — |
| 2008-04-15 | $14.22 | $14.22 | 48,200 | — | — |
| 2008-04-14 | $14.41 | $14.41 | 116,100 | — | — |
| 2008-04-11 | $14.30 | $14.30 | 120,900 | — | — |
| 2008-04-10 | $14.91 | $14.91 | 129,400 | — | — |
| 2008-04-09 | $13.73 | $13.73 | 198,900 | — | — |
| 2008-04-08 | $14.18 | $14.18 | 194,600 | — | — |
| 2008-04-07 | $13.52 | $13.52 | 95,000 | — | — |
| 2008-04-04 | $13.82 | $13.82 | 133,300 | — | — |
| 2008-04-03 | $14.07 | $14.07 | 100,800 | — | — |
| 2008-04-02 | $13.98 | $13.98 | 142,900 | — | — |
| 2008-04-01 | $14.32 | $14.32 | 266,200 | — | — |
| 2008-03-31 | $14.04 | $14.04 | 163,600 | — | — |
| 2008-03-28 | $14.02 | $14.02 | 147,100 | — | — |
| 2008-03-27 | $14.47 | $14.47 | 113,700 | — | — |
| 2008-03-26 | $14.65 | $14.65 | 131,500 | — | — |
| 2008-03-25 | $15.02 | $15.02 | 390,100 | — | — |
| 2008-03-24 | $13.99 | $13.99 | 205,600 | — | — |
| 2008-03-20 | $12.78 | $12.78 | 745,900 | — | — |
| 2008-03-19 | $11.50 | $11.50 | 240,100 | — | — |
| 2008-03-18 | $11.80 | $11.80 | 255,000 | — | — |
| 2008-03-17 | $11.28 | $11.28 | 175,300 | — | — |
| 2008-03-14 | $10.70 | $10.70 | 691,500 | — | — |
| 2008-03-13 | $10.49 | $10.49 | 271,200 | — | — |
| 2008-03-12 | $12.22 | $12.22 | 176,800 | — | — |
| 2008-03-11 | $12.82 | $12.82 | 137,900 | — | — |
| 2008-03-10 | $12.69 | $12.69 | 228,700 | — | — |
| 2008-03-07 | $13.48 | $13.48 | 118,000 | — | — |
| 2008-03-06 | $14.30 | $14.30 | 121,400 | — | — |
| 2008-03-05 | $14.44 | $14.44 | 110,300 | — | — |
| 2008-03-04 | $14.32 | $14.32 | 65,800 | — | — |
| 2008-03-03 | $14.75 | $14.75 | 269,600 | — | — |
| 2008-02-29 | $14.01 | $14.01 | 155,900 | — | — |
| 2008-02-28 | $14.62 | $14.62 | 192,500 | — | — |
| 2008-02-27 | $14.82 | $14.82 | 106,500 | — | — |
| 2008-02-26 | $15.17 | $15.17 | 141,400 | — | — |
| 2008-02-25 | $14.15 | $14.15 | 275,300 | — | — |
| 2008-02-22 | $14.00 | $14.00 | 155,300 | — | — |
| 2008-02-21 | $14.78 | $14.78 | 123,600 | — | — |
| 2008-02-20 | $14.92 | $14.92 | 72,300 | — | — |
| 2008-02-19 | $14.78 | $14.78 | 119,400 | — | — |
| 2008-02-15 | $14.79 | $14.79 | 67,100 | — | — |
| 2008-02-14 | $14.79 | $14.79 | 174,500 | — | — |
| 2008-02-13 | $14.93 | $14.93 | 147,500 | — | — |
| 2008-02-12 | $14.91 | $14.91 | 123,600 | — | — |
| 2008-02-11 | $15.09 | $15.09 | 125,200 | — | — |
| 2008-02-08 | $15.55 | $15.55 | 395,700 | — | — |
| 2008-02-07 | $15.92 | $15.92 | 243,500 | — | — |
| 2008-02-06 | $14.20 | $14.20 | 92,200 | — | — |
| 2008-02-05 | $14.00 | $14.00 | 166,000 | — | — |
| 2008-02-04 | $14.03 | $14.03 | 189,300 | — | — |
| 2008-02-01 | $14.75 | $14.75 | 375,000 | — | — |
| 2008-01-31 | $15.24 | $15.24 | 281,700 | — | — |
| 2008-01-30 | $15.55 | $15.55 | 330,100 | — | — |
| 2008-01-29 | $16.35 | $16.35 | 233,900 | — | — |
| 2008-01-28 | $15.50 | $15.50 | 212,400 | — | — |
| 2008-01-25 | $15.19 | $15.19 | 340,200 | — | — |
| 2008-01-24 | $14.30 | $14.30 | 579,400 | — | — |
| 2008-01-23 | $14.25 | $14.25 | 391,700 | — | — |
| 2008-01-22 | $12.58 | $12.58 | 1,503,700 | — | — |
| 2008-01-18 | $12.50 | $12.50 | 951,100 | — | — |
| 2008-01-17 | $14.76 | $14.76 | 188,900 | — | — |
| 2008-01-16 | $15.91 | $15.91 | 297,100 | — | — |
| 2008-01-15 | $15.61 | $15.61 | 291,600 | — | — |
| 2008-01-14 | $16.05 | $16.05 | 237,900 | — | — |
| 2008-01-11 | $15.80 | $15.80 | 417,800 | — | — |
| 2008-01-10 | $16.07 | $16.07 | 1,232,700 | — | — |
| 2008-01-09 | $14.50 | $14.50 | 1,019,800 | — | — |
| 2008-01-08 | $13.55 | $13.55 | 704,000 | — | — |
| 2008-01-07 | $12.52 | $12.52 | 993,300 | — | — |
| 2008-01-04 | $14.49 | $14.49 | 334,400 | — | — |
| 2008-01-03 | $15.50 | $15.50 | 296,500 | — | — |
| 2008-01-02 | $16.55 | $16.55 | 213,100 | — | — |