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
- 1993-06-10 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 | $7.76 | $19.47 | 80,300 | — | — |
| 2008-12-30 | $7.45 | $18.70 | 129,600 | — | — |
| 2008-12-29 | $7.41 | $18.60 | 143,100 | — | — |
| 2008-12-26 | $7.89 | $19.80 | 74,000 | — | — |
| 2008-12-24 | $7.52 | $18.87 | 64,800 | — | — |
| 2008-12-23 | $7.32 | $18.37 | 73,000 | — | — |
| 2008-12-22 | $7.39 | $18.55 | 112,700 | — | — |
| 2008-12-19 | $7.27 | $18.24 | 113,700 | — | — |
| 2008-12-18 | $6.93 | $17.39 | 129,000 | — | — |
| 2008-12-17 | $6.68 | $16.76 | 117,400 | — | — |
| 2008-12-16 | $6.39 | $16.04 | 102,700 | — | — |
| 2008-12-15 | $6.22 | $15.61 | 117,400 | — | — |
| 2008-12-12 | $6.32 | $15.86 | 171,600 | — | — |
| 2008-12-11 | $6.55 | $16.44 | 114,000 | — | — |
| 2008-12-10 | $7.14 | $17.73 | 122,400 | — | — |
| 2008-12-09 | $7.23 | $17.96 | 96,700 | — | — |
| 2008-12-08 | $7.48 | $18.58 | 103,900 | — | — |
| 2008-12-05 | $7.64 | $18.98 | 96,000 | — | — |
| 2008-12-04 | $8.08 | $20.07 | 67,000 | — | — |
| 2008-12-03 | $8.58 | $21.31 | 47,100 | — | — |
| 2008-12-02 | $8.81 | $21.88 | 35,900 | — | — |
| 2008-12-01 | $8.80 | $21.86 | 80,800 | — | — |
| 2008-11-28 | $9.04 | $22.45 | 19,100 | — | — |
| 2008-11-26 | $8.74 | $21.71 | 79,000 | — | — |
| 2008-11-25 | $9.07 | $22.53 | 52,900 | — | — |
| 2008-11-24 | $9.08 | $22.55 | 62,900 | — | — |
| 2008-11-21 | $8.56 | $21.26 | 38,100 | — | — |
| 2008-11-20 | $8.62 | $21.41 | 45,800 | — | — |
| 2008-11-19 | $9.01 | $22.38 | 67,100 | — | — |
| 2008-11-18 | $9.44 | $23.45 | 16,400 | — | — |
| 2008-11-17 | $9.59 | $23.82 | 37,000 | — | — |
| 2008-11-14 | $10.06 | $24.99 | 64,700 | — | — |
| 2008-11-13 | $9.75 | $24.22 | 67,100 | — | — |
| 2008-11-12 | $9.50 | $23.60 | 87,600 | — | — |
| 2008-11-11 | $10.40 | $25.65 | 47,400 | — | — |
| 2008-11-10 | $10.79 | $26.61 | 53,300 | — | — |
| 2008-11-07 | $11.23 | $27.70 | 78,700 | — | — |
| 2008-11-06 | $11.21 | $27.65 | 54,400 | — | — |
| 2008-11-05 | $11.04 | $27.23 | 36,200 | — | — |
| 2008-11-04 | $10.84 | $26.74 | 34,200 | — | — |
| 2008-11-03 | $10.53 | $25.97 | 57,400 | — | — |
| 2008-10-31 | $10.34 | $25.50 | 41,400 | — | — |
| 2008-10-30 | $10.40 | $25.65 | 29,400 | — | — |
| 2008-10-29 | $10.31 | $25.43 | 32,400 | — | — |
| 2008-10-28 | $10.58 | $26.09 | 33,800 | — | — |
| 2008-10-27 | $10.42 | $25.70 | 52,800 | — | — |
| 2008-10-24 | $10.34 | $25.50 | 30,800 | — | — |
| 2008-10-23 | $10.49 | $25.87 | 56,500 | — | — |
| 2008-10-22 | $10.18 | $25.11 | 32,400 | — | — |
| 2008-10-21 | $9.71 | $23.95 | 25,900 | — | — |
| 2008-10-20 | $9.47 | $23.36 | 49,300 | — | — |
| 2008-10-17 | $8.70 | $21.46 | 53,100 | — | — |
| 2008-10-16 | $8.75 | $21.58 | 63,800 | — | — |
| 2008-10-15 | $8.85 | $21.83 | 50,200 | — | — |
| 2008-10-14 | $9.08 | $22.39 | 87,500 | — | — |
| 2008-10-13 | $8.64 | $21.31 | 39,100 | — | — |
| 2008-10-10 | $7.81 | $19.26 | 201,100 | — | — |
| 2008-10-09 | $8.21 | $20.07 | 131,900 | — | — |
| 2008-10-08 | $9.77 | $23.88 | 69,300 | — | — |
| 2008-10-07 | $9.90 | $24.20 | 155,900 | — | — |
| 2008-10-06 | $10.75 | $26.28 | 100,800 | — | — |
| 2008-10-03 | $11.41 | $27.89 | 32,900 | — | — |
| 2008-10-02 | $11.47 | $28.04 | 69,300 | — | — |
| 2008-10-01 | $11.88 | $29.04 | 35,500 | — | — |
| 2008-09-30 | $11.72 | $28.65 | 44,600 | — | — |
| 2008-09-29 | $11.38 | $27.82 | 49,500 | — | — |
| 2008-09-26 | $12.31 | $30.09 | 46,300 | — | — |
| 2008-09-25 | $12.89 | $31.51 | 23,200 | — | — |
| 2008-09-24 | $12.73 | $31.12 | 32,800 | — | — |
| 2008-09-23 | $12.82 | $31.34 | 37,800 | — | — |
| 2008-09-22 | $12.72 | $31.09 | 33,200 | — | — |
| 2008-09-19 | $13.28 | $32.46 | 43,900 | — | — |
| 2008-09-18 | $12.69 | $31.02 | 220,200 | — | — |
| 2008-09-17 | $13.02 | $31.83 | 50,800 | — | — |
| 2008-09-16 | $13.68 | $33.44 | 41,100 | — | — |
| 2008-09-15 | $13.88 | $33.93 | 12,200 | — | — |
| 2008-09-12 | $13.99 | $34.20 | 20,900 | — | — |
| 2008-09-11 | $13.95 | $34.10 | 38,300 | — | — |
| 2008-09-10 | $14.18 | $34.48 | 26,300 | — | — |
| 2008-09-09 | $14.19 | $34.51 | 13,300 | — | — |
| 2008-09-08 | $14.34 | $34.87 | 17,800 | — | — |
| 2008-09-05 | $14.27 | $34.70 | 14,100 | — | — |
| 2008-09-04 | $14.33 | $34.85 | 13,500 | — | — |
| 2008-09-03 | $14.49 | $35.24 | 18,000 | — | — |
| 2008-09-02 | $14.48 | $35.21 | 9,800 | — | — |
| 2008-08-29 | $14.41 | $35.04 | 18,100 | — | — |
| 2008-08-28 | $14.52 | $35.31 | 37,100 | — | — |
| 2008-08-27 | $14.41 | $35.04 | 8,200 | — | — |
| 2008-08-26 | $14.40 | $35.02 | 23,300 | — | — |
| 2008-08-25 | $14.18 | $34.48 | 4,600 | — | — |
| 2008-08-22 | $14.22 | $34.58 | 10,500 | — | — |
| 2008-08-21 | $14.24 | $34.63 | 5,800 | — | — |
| 2008-08-20 | $14.29 | $34.75 | 14,300 | — | — |
| 2008-08-19 | $14.17 | $34.46 | 22,000 | — | — |
| 2008-08-18 | $14.41 | $35.04 | 8,400 | — | — |
| 2008-08-15 | $14.43 | $35.09 | 14,000 | — | — |
| 2008-08-14 | $14.37 | $34.95 | 12,400 | — | — |
| 2008-08-13 | $14.40 | $35.02 | 20,700 | — | — |
| 2008-08-12 | $14.75 | $35.69 | 20,500 | — | — |
| 2008-08-11 | $14.38 | $34.80 | 8,600 | — | — |
| 2008-08-08 | $14.25 | $34.48 | 15,000 | — | — |
| 2008-08-07 | $14.05 | $34.00 | 4,000 | — | — |
| 2008-08-06 | $14.20 | $34.36 | 33,300 | — | — |
| 2008-08-05 | $14.19 | $34.34 | 10,000 | — | — |
| 2008-08-04 | $14.25 | $34.48 | 5,200 | — | — |
| 2008-08-01 | $14.30 | $34.60 | 11,200 | — | — |
| 2008-07-31 | $14.28 | $34.56 | 11,100 | — | — |
| 2008-07-30 | $14.20 | $34.36 | 19,600 | — | — |
| 2008-07-29 | $14.11 | $34.14 | 30,400 | — | — |
| 2008-07-28 | $14.04 | $33.97 | 14,000 | — | — |
| 2008-07-25 | $14.00 | $33.88 | 10,800 | — | — |
| 2008-07-24 | $13.94 | $33.73 | 12,800 | — | — |
| 2008-07-23 | $14.14 | $34.22 | 45,300 | — | — |
| 2008-07-22 | $13.88 | $33.59 | 11,300 | — | — |
| 2008-07-21 | $13.89 | $33.61 | 16,800 | — | — |
| 2008-07-18 | $13.82 | $33.44 | 28,500 | — | — |
| 2008-07-17 | $13.66 | $33.06 | 51,500 | — | — |
| 2008-07-16 | $13.74 | $33.25 | 55,400 | — | — |
| 2008-07-15 | $13.84 | $33.49 | 39,700 | — | — |
| 2008-07-14 | $14.18 | $34.31 | 23,300 | — | — |
| 2008-07-11 | $14.37 | $34.77 | 25,700 | — | — |
| 2008-07-10 | $14.92 | $35.93 | 48,500 | — | — |
| 2008-07-09 | $15.03 | $36.19 | 18,200 | — | — |
| 2008-07-08 | $15.06 | $36.26 | 20,500 | — | — |
| 2008-07-07 | $15.09 | $36.34 | 41,200 | — | — |
| 2008-07-03 | $14.93 | $35.95 | 33,200 | — | — |
| 2008-07-02 | $14.84 | $35.73 | 24,300 | — | — |
| 2008-07-01 | $14.54 | $35.01 | 33,000 | — | — |
| 2008-06-30 | $14.56 | $35.06 | 16,900 | — | — |
| 2008-06-27 | $14.40 | $34.68 | 27,500 | — | — |
| 2008-06-26 | $14.32 | $34.48 | 12,000 | — | — |
| 2008-06-25 | $14.46 | $34.82 | 36,100 | — | — |
| 2008-06-24 | $14.56 | $35.06 | 33,200 | — | — |
| 2008-06-23 | $14.41 | $34.70 | 18,900 | — | — |
| 2008-06-20 | $14.53 | $34.99 | 11,400 | — | — |
| 2008-06-19 | $14.62 | $35.20 | 13,400 | — | — |
| 2008-06-18 | $14.55 | $35.04 | 15,800 | — | — |
| 2008-06-17 | $14.72 | $35.45 | 23,700 | — | — |
| 2008-06-16 | $14.75 | $35.52 | 27,300 | — | — |
| 2008-06-13 | $14.67 | $35.33 | 12,200 | — | — |
| 2008-06-12 | $14.76 | $35.54 | 41,700 | — | — |
| 2008-06-11 | $15.04 | $36.22 | 11,000 | — | — |
| 2008-06-10 | $15.09 | $36.17 | 21,300 | — | — |
| 2008-06-09 | $15.21 | $36.46 | 15,400 | — | — |
| 2008-06-06 | $15.15 | $36.31 | 19,000 | — | — |
| 2008-06-05 | $15.09 | $36.17 | 20,600 | — | — |
| 2008-06-04 | $15.07 | $36.12 | 18,700 | — | — |
| 2008-06-03 | $15.11 | $36.22 | 17,800 | — | — |
| 2008-06-02 | $15.15 | $36.31 | 26,100 | — | — |
| 2008-05-30 | $15.04 | $36.05 | 21,400 | — | — |
| 2008-05-29 | $14.97 | $35.88 | 18,700 | — | — |
| 2008-05-28 | $15.00 | $35.95 | 44,300 | — | — |
| 2008-05-27 | $14.91 | $35.74 | 22,900 | — | — |
| 2008-05-23 | $14.89 | $35.69 | 29,100 | — | — |
| 2008-05-22 | $14.82 | $35.52 | 43,200 | — | — |
| 2008-05-21 | $14.83 | $35.55 | 16,300 | — | — |
| 2008-05-20 | $14.79 | $35.45 | 34,400 | — | — |
| 2008-05-19 | $14.80 | $35.47 | 17,800 | — | — |
| 2008-05-16 | $14.74 | $35.33 | 76,100 | — | — |
| 2008-05-15 | $14.93 | $35.78 | 23,800 | — | — |
| 2008-05-14 | $14.91 | $35.74 | 29,600 | — | — |
| 2008-05-13 | $14.80 | $35.47 | 21,100 | — | — |
| 2008-05-12 | $14.80 | $35.31 | 19,300 | — | — |
| 2008-05-09 | $14.68 | $35.02 | 13,100 | — | — |
| 2008-05-08 | $14.65 | $34.95 | 24,100 | — | — |
| 2008-05-07 | $14.63 | $34.90 | 20,600 | — | — |
| 2008-05-06 | $14.66 | $34.97 | 33,100 | — | — |
| 2008-05-05 | $14.56 | $34.73 | 19,400 | — | — |
| 2008-05-02 | $14.60 | $34.83 | 56,700 | — | — |
| 2008-05-01 | $14.63 | $34.90 | 12,100 | — | — |
| 2008-04-30 | $14.62 | $34.88 | 19,600 | — | — |
| 2008-04-29 | $14.55 | $34.71 | 27,600 | — | — |
| 2008-04-28 | $14.55 | $34.71 | 54,800 | — | — |
| 2008-04-25 | $14.50 | $34.59 | 46,700 | — | — |
| 2008-04-24 | $14.60 | $34.83 | 49,900 | — | — |
| 2008-04-23 | $14.60 | $34.83 | 36,300 | — | — |
| 2008-04-22 | $14.53 | $34.66 | 43,400 | — | — |
| 2008-04-21 | $14.54 | $34.69 | 23,300 | — | — |
| 2008-04-18 | $14.58 | $34.78 | 35,900 | — | — |
| 2008-04-17 | $14.43 | $34.42 | 58,900 | — | — |
| 2008-04-16 | $14.26 | $34.02 | 86,600 | — | — |
| 2008-04-15 | $14.13 | $33.71 | 42,500 | — | — |
| 2008-04-14 | $14.10 | $33.64 | 35,100 | — | — |
| 2008-04-11 | $14.09 | $33.61 | 49,800 | — | — |
| 2008-04-10 | $14.12 | $33.52 | 56,400 | — | — |
| 2008-04-09 | $13.91 | $33.02 | 56,900 | — | — |
| 2008-04-08 | $13.88 | $32.95 | 59,600 | — | — |
| 2008-04-07 | $13.89 | $32.97 | 91,400 | — | — |
| 2008-04-04 | $13.88 | $32.95 | 19,100 | — | — |
| 2008-04-03 | $13.88 | $32.95 | 52,200 | — | — |
| 2008-04-02 | $13.96 | $33.14 | 25,300 | — | — |
| 2008-04-01 | $14.08 | $33.42 | 51,700 | — | — |
| 2008-03-31 | $13.93 | $33.07 | 28,300 | — | — |
| 2008-03-28 | $13.92 | $33.04 | 25,400 | — | — |
| 2008-03-27 | $13.87 | $32.92 | 21,500 | — | — |
| 2008-03-26 | $13.83 | $32.83 | 33,900 | — | — |
| 2008-03-25 | $13.75 | $32.64 | 21,600 | — | — |
| 2008-03-24 | $13.56 | $32.19 | 71,400 | — | — |
| 2008-03-20 | $13.54 | $32.14 | 50,100 | — | — |
| 2008-03-19 | $13.53 | $32.12 | 39,500 | — | — |
| 2008-03-18 | $13.54 | $32.14 | 51,400 | — | — |
| 2008-03-17 | $13.46 | $31.95 | 37,500 | — | — |
| 2008-03-14 | $13.58 | $32.23 | 27,900 | — | — |
| 2008-03-13 | $13.67 | $32.45 | 26,600 | — | — |
| 2008-03-12 | $13.64 | $32.38 | 51,700 | — | — |
| 2008-03-11 | $13.87 | $32.76 | 21,000 | — | — |
| 2008-03-10 | $13.78 | $32.54 | 39,400 | — | — |
| 2008-03-07 | $13.96 | $32.97 | 25,700 | — | — |
| 2008-03-06 | $13.90 | $32.83 | 62,900 | — | — |
| 2008-03-05 | $14.08 | $33.25 | 85,500 | — | — |
| 2008-03-04 | $13.64 | $32.21 | 45,400 | — | — |
| 2008-03-03 | $13.74 | $32.45 | 72,100 | — | — |
| 2008-02-29 | $13.36 | $31.55 | 92,800 | — | — |
| 2008-02-28 | $13.69 | $32.33 | 101,900 | — | — |
| 2008-02-27 | $14.15 | $33.42 | 37,400 | — | — |
| 2008-02-26 | $14.30 | $33.77 | 54,100 | — | — |
| 2008-02-25 | $14.38 | $33.96 | 59,600 | — | — |
| 2008-02-22 | $14.36 | $33.91 | 136,000 | — | — |
| 2008-02-21 | $14.67 | $34.65 | 59,200 | — | — |
| 2008-02-20 | $14.93 | $35.26 | 59,400 | — | — |
| 2008-02-19 | $15.23 | $35.97 | 28,100 | — | — |
| 2008-02-15 | $14.91 | $35.21 | 84,400 | — | — |
| 2008-02-14 | $14.87 | $35.12 | 89,800 | — | — |
| 2008-02-13 | $15.51 | $36.63 | 54,500 | — | — |
| 2008-02-12 | $15.80 | $37.15 | 22,800 | — | — |
| 2008-02-11 | $15.67 | $36.84 | 43,000 | — | — |
| 2008-02-08 | $15.72 | $36.96 | 40,600 | — | — |
| 2008-02-07 | $15.60 | $36.68 | 13,700 | — | — |
| 2008-02-06 | $15.56 | $36.59 | 40,000 | — | — |
| 2008-02-05 | $15.65 | $36.80 | 18,800 | — | — |
| 2008-02-04 | $15.56 | $36.59 | 3,900 | — | — |
| 2008-02-01 | $15.55 | $36.56 | 19,500 | — | — |
| 2008-01-31 | $15.53 | $36.51 | 23,300 | — | — |
| 2008-01-30 | $15.69 | $36.89 | 37,700 | — | — |
| 2008-01-29 | $15.74 | $37.01 | 28,300 | — | — |
| 2008-01-28 | $15.55 | $36.56 | 24,800 | — | — |
| 2008-01-25 | $15.46 | $36.35 | 23,800 | — | — |
| 2008-01-24 | $15.50 | $36.44 | 40,300 | — | — |
| 2008-01-23 | $15.59 | $36.66 | 56,400 | — | — |
| 2008-01-22 | $15.50 | $36.44 | 48,200 | — | — |
| 2008-01-18 | $15.26 | $35.88 | 56,000 | — | — |
| 2008-01-17 | $15.78 | $37.10 | 43,000 | — | — |
| 2008-01-16 | $16.04 | $37.71 | 23,700 | — | — |
| 2008-01-15 | $15.98 | $37.57 | 24,200 | — | — |
| 2008-01-14 | $15.82 | $37.20 | 48,700 | — | — |
| 2008-01-11 | $15.90 | $37.38 | 59,400 | — | — |
| 2008-01-10 | $15.81 | $37.01 | 24,400 | — | — |
| 2008-01-09 | $15.54 | $36.38 | 16,900 | — | — |
| 2008-01-08 | $15.72 | $36.80 | 16,900 | — | — |
| 2008-01-07 | $15.50 | $36.28 | 28,000 | — | — |
| 2008-01-04 | $15.47 | $36.21 | 36,300 | — | — |
| 2008-01-03 | $15.49 | $36.26 | 15,000 | — | — |
| 2008-01-02 | $15.27 | $35.74 | 14,600 | — | — |