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
- 1990-04-03 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 | $6.61 | $7.20 | 121,100 | — | — |
| 2008-12-30 | $5.74 | $6.25 | 60,800 | — | — |
| 2008-12-29 | $5.57 | $6.07 | 47,000 | — | — |
| 2008-12-26 | $5.97 | $6.50 | 41,100 | — | — |
| 2008-12-24 | $5.54 | $6.03 | 14,600 | — | — |
| 2008-12-23 | $5.44 | $5.93 | 30,500 | — | — |
| 2008-12-22 | $5.51 | $6.00 | 62,600 | — | — |
| 2008-12-19 | $5.46 | $5.95 | 245,800 | — | — |
| 2008-12-18 | $5.31 | $5.78 | 47,100 | — | — |
| 2008-12-17 | $5.61 | $6.11 | 90,400 | — | — |
| 2008-12-16 | $5.47 | $5.96 | 138,900 | — | — |
| 2008-12-15 | $4.59 | $5.00 | 58,200 | — | — |
| 2008-12-12 | $5.12 | $5.58 | 64,600 | — | — |
| 2008-12-11 | $4.45 | $4.85 | 54,600 | — | — |
| 2008-12-10 | $4.93 | $5.37 | 50,700 | — | — |
| 2008-12-09 | $4.90 | $5.34 | 112,400 | — | — |
| 2008-12-08 | $5.19 | $5.65 | 133,200 | — | — |
| 2008-12-05 | $4.86 | $5.29 | 182,900 | — | — |
| 2008-12-04 | $4.97 | $5.41 | 84,300 | — | — |
| 2008-12-03 | $5.01 | $5.46 | 78,300 | — | — |
| 2008-12-02 | $5.01 | $5.46 | 179,600 | — | — |
| 2008-12-01 | $4.73 | $5.15 | 298,400 | — | — |
| 2008-11-28 | $5.79 | $6.31 | 23,600 | — | — |
| 2008-11-26 | $5.64 | $6.14 | 63,300 | — | — |
| 2008-11-25 | $5.07 | $5.52 | 131,400 | — | — |
| 2008-11-24 | $5.16 | $5.62 | 139,900 | — | — |
| 2008-11-21 | $4.63 | $5.04 | 166,400 | — | — |
| 2008-11-20 | $4.11 | $4.48 | 99,700 | — | — |
| 2008-11-19 | $4.39 | $4.78 | 81,500 | — | — |
| 2008-11-18 | $4.80 | $5.23 | 111,200 | — | — |
| 2008-11-17 | $4.92 | $5.36 | 42,400 | — | — |
| 2008-11-14 | $5.11 | $5.57 | 50,800 | — | — |
| 2008-11-13 | $5.60 | $6.10 | 79,900 | — | — |
| 2008-11-12 | $4.92 | $5.36 | 108,200 | — | — |
| 2008-11-11 | $5.46 | $5.95 | 69,800 | — | — |
| 2008-11-10 | $5.35 | $5.83 | 56,400 | — | — |
| 2008-11-07 | $5.86 | $6.38 | 231,400 | — | — |
| 2008-11-06 | $6.46 | $7.04 | 130,500 | — | — |
| 2008-11-05 | $7.51 | $8.18 | 94,300 | — | — |
| 2008-11-04 | $7.60 | $8.28 | 81,500 | — | — |
| 2008-11-03 | $7.68 | $8.37 | 107,500 | — | — |
| 2008-10-31 | $6.99 | $7.61 | 127,000 | — | — |
| 2008-10-30 | $6.21 | $6.76 | 69,000 | — | — |
| 2008-10-29 | $5.78 | $6.30 | 139,200 | — | — |
| 2008-10-28 | $5.00 | $5.45 | 88,500 | — | — |
| 2008-10-27 | $4.63 | $5.04 | 59,600 | — | — |
| 2008-10-24 | $4.76 | $5.19 | 170,400 | — | — |
| 2008-10-23 | $5.13 | $5.59 | 148,200 | — | — |
| 2008-10-22 | $5.75 | $6.26 | 84,000 | — | — |
| 2008-10-21 | $6.41 | $6.98 | 98,500 | — | — |
| 2008-10-20 | $6.41 | $6.98 | 56,000 | — | — |
| 2008-10-17 | $5.99 | $6.53 | 107,900 | — | — |
| 2008-10-16 | $5.79 | $6.31 | 297,600 | — | — |
| 2008-10-15 | $5.60 | $6.10 | 101,800 | — | — |
| 2008-10-14 | $6.45 | $7.03 | 91,900 | — | — |
| 2008-10-13 | $6.80 | $7.41 | 159,600 | — | — |
| 2008-10-10 | $5.35 | $5.83 | 399,300 | — | — |
| 2008-10-09 | $5.47 | $5.96 | 158,000 | — | — |
| 2008-10-08 | $6.40 | $6.97 | 225,200 | — | — |
| 2008-10-07 | $6.69 | $7.29 | 203,400 | — | — |
| 2008-10-06 | $7.87 | $8.57 | 144,700 | — | — |
| 2008-10-03 | $8.57 | $9.34 | 112,900 | — | — |
| 2008-10-02 | $8.29 | $9.03 | 92,500 | — | — |
| 2008-10-01 | $8.74 | $9.52 | 86,900 | — | — |
| 2008-09-30 | $8.88 | $9.67 | 110,600 | — | — |
| 2008-09-29 | $8.33 | $9.07 | 221,400 | — | — |
| 2008-09-26 | $8.83 | $9.62 | 90,400 | — | — |
| 2008-09-25 | $9.11 | $9.92 | 125,200 | — | — |
| 2008-09-24 | $8.69 | $9.47 | 92,900 | — | — |
| 2008-09-23 | $8.89 | $9.68 | 102,000 | — | — |
| 2008-09-22 | $9.36 | $10.20 | 69,000 | — | — |
| 2008-09-19 | $10.01 | $10.90 | 413,300 | — | — |
| 2008-09-18 | $9.34 | $10.17 | 288,300 | — | — |
| 2008-09-17 | $8.51 | $9.27 | 145,200 | — | — |
| 2008-09-16 | $8.72 | $9.50 | 117,400 | — | — |
| 2008-09-15 | $8.48 | $9.24 | 69,700 | — | — |
| 2008-09-12 | $8.72 | $9.50 | 80,500 | — | — |
| 2008-09-11 | $8.89 | $9.68 | 58,400 | — | — |
| 2008-09-10 | $8.74 | $9.52 | 64,800 | — | — |
| 2008-09-09 | $8.75 | $9.53 | 97,900 | — | — |
| 2008-09-08 | $9.12 | $9.93 | 118,200 | — | — |
| 2008-09-05 | $8.95 | $9.75 | 113,500 | — | — |
| 2008-09-04 | $9.07 | $9.88 | 145,500 | — | — |
| 2008-09-03 | $9.70 | $10.57 | 116,800 | — | — |
| 2008-09-02 | $9.35 | $10.19 | 117,500 | — | — |
| 2008-08-29 | $10.07 | $10.97 | 133,400 | — | — |
| 2008-08-28 | $9.97 | $10.86 | 62,000 | — | — |
| 2008-08-27 | $9.96 | $10.85 | 112,200 | — | — |
| 2008-08-26 | $10.08 | $10.98 | 61,000 | — | — |
| 2008-08-25 | $10.21 | $11.12 | 80,800 | — | — |
| 2008-08-22 | $10.48 | $11.42 | 64,000 | — | — |
| 2008-08-21 | $10.27 | $11.19 | 63,600 | — | — |
| 2008-08-20 | $10.69 | $11.48 | 59,700 | — | — |
| 2008-08-19 | $10.49 | $11.27 | 48,800 | — | — |
| 2008-08-18 | $10.64 | $11.43 | 65,700 | — | — |
| 2008-08-15 | $11.01 | $11.83 | 86,000 | — | — |
| 2008-08-14 | $11.04 | $11.86 | 55,500 | — | — |
| 2008-08-13 | $11.07 | $11.89 | 72,700 | — | — |
| 2008-08-12 | $11.02 | $11.84 | 98,000 | — | — |
| 2008-08-11 | $11.43 | $12.28 | 127,500 | — | — |
| 2008-08-08 | $11.25 | $12.08 | 147,100 | — | — |
| 2008-08-07 | $10.97 | $11.78 | 80,600 | — | — |
| 2008-08-06 | $10.83 | $11.63 | 73,100 | — | — |
| 2008-08-05 | $10.63 | $11.42 | 85,000 | — | — |
| 2008-08-04 | $10.13 | $10.88 | 123,900 | — | — |
| 2008-08-01 | $10.77 | $11.57 | 47,900 | — | — |
| 2008-07-31 | $10.90 | $11.71 | 87,500 | — | — |
| 2008-07-30 | $10.80 | $11.60 | 89,600 | — | — |
| 2008-07-29 | $10.70 | $11.49 | 112,900 | — | — |
| 2008-07-28 | $10.15 | $10.90 | 43,900 | — | — |
| 2008-07-25 | $10.25 | $11.01 | 48,800 | — | — |
| 2008-07-24 | $10.01 | $10.75 | 70,000 | — | — |
| 2008-07-23 | $10.23 | $10.99 | 96,200 | — | — |
| 2008-07-22 | $10.31 | $11.07 | 114,000 | — | — |
| 2008-07-21 | $9.71 | $10.43 | 37,700 | — | — |
| 2008-07-18 | $9.70 | $10.42 | 89,600 | — | — |
| 2008-07-17 | $9.81 | $10.54 | 91,100 | — | — |
| 2008-07-16 | $9.80 | $10.53 | 97,400 | — | — |
| 2008-07-15 | $9.44 | $10.14 | 114,800 | — | — |
| 2008-07-14 | $9.56 | $10.27 | 96,000 | — | — |
| 2008-07-11 | $9.69 | $10.41 | 92,300 | — | — |
| 2008-07-10 | $9.57 | $10.28 | 98,400 | — | — |
| 2008-07-09 | $9.51 | $10.21 | 110,900 | — | — |
| 2008-07-08 | $9.93 | $10.67 | 180,800 | — | — |
| 2008-07-07 | $9.75 | $10.47 | 233,000 | — | — |
| 2008-07-03 | $9.81 | $10.54 | 49,400 | — | — |
| 2008-07-02 | $10.01 | $10.75 | 222,200 | — | — |
| 2008-07-01 | $10.11 | $10.86 | 150,200 | — | — |
| 2008-06-30 | $9.98 | $10.72 | 140,800 | — | — |
| 2008-06-27 | $10.09 | $10.84 | 305,300 | — | — |
| 2008-06-26 | $10.00 | $10.74 | 83,700 | — | — |
| 2008-06-25 | $10.16 | $10.91 | 78,100 | — | — |
| 2008-06-24 | $10.05 | $10.79 | 61,500 | — | — |
| 2008-06-23 | $10.27 | $11.03 | 86,100 | — | — |
| 2008-06-20 | $10.60 | $11.38 | 214,000 | — | — |
| 2008-06-19 | $10.59 | $11.37 | 87,300 | — | — |
| 2008-06-18 | $10.56 | $11.34 | 135,800 | — | — |
| 2008-06-17 | $10.56 | $11.34 | 81,800 | — | — |
| 2008-06-16 | $10.86 | $11.66 | 91,100 | — | — |
| 2008-06-13 | $10.96 | $11.77 | 71,600 | — | — |
| 2008-06-12 | $10.66 | $11.45 | 163,700 | — | — |
| 2008-06-11 | $10.59 | $11.37 | 91,700 | — | — |
| 2008-06-10 | $10.75 | $11.55 | 75,000 | — | — |
| 2008-06-09 | $10.68 | $11.47 | 102,600 | — | — |
| 2008-06-06 | $10.79 | $11.59 | 118,900 | — | — |
| 2008-06-05 | $11.14 | $11.96 | 118,400 | — | — |
| 2008-06-04 | $11.00 | $11.81 | 94,100 | — | — |
| 2008-06-03 | $11.00 | $11.81 | 89,900 | — | — |
| 2008-06-02 | $11.10 | $11.92 | 158,400 | — | — |
| 2008-05-30 | $11.29 | $12.13 | 174,300 | — | — |
| 2008-05-29 | $11.14 | $11.96 | 87,700 | — | — |
| 2008-05-28 | $11.03 | $11.85 | 91,400 | — | — |
| 2008-05-27 | $11.27 | $12.10 | 113,700 | — | — |
| 2008-05-23 | $11.39 | $12.23 | 99,500 | — | — |
| 2008-05-22 | $11.70 | $12.57 | 114,900 | — | — |
| 2008-05-21 | $11.66 | $12.52 | 133,900 | — | — |
| 2008-05-20 | $11.83 | $12.71 | 206,200 | — | — |
| 2008-05-19 | $12.04 | $12.93 | 111,400 | — | — |
| 2008-05-16 | $12.12 | $13.02 | 157,600 | — | — |
| 2008-05-15 | $12.36 | $13.28 | 117,500 | — | — |
| 2008-05-14 | $12.27 | $13.18 | 131,100 | — | — |
| 2008-05-13 | $12.47 | $13.39 | 171,100 | — | — |
| 2008-05-12 | $12.31 | $13.22 | 108,800 | — | — |
| 2008-05-09 | $12.17 | $13.07 | 384,300 | — | — |
| 2008-05-08 | $12.43 | $13.35 | 176,300 | — | — |
| 2008-05-07 | $12.27 | $13.18 | 148,300 | — | — |
| 2008-05-06 | $12.21 | $13.11 | 88,100 | — | — |
| 2008-05-05 | $12.17 | $13.07 | 115,600 | — | — |
| 2008-05-02 | $12.26 | $13.17 | 83,000 | — | — |
| 2008-05-01 | $12.44 | $13.36 | 115,800 | — | — |
| 2008-04-30 | $12.06 | $12.95 | 142,100 | — | — |
| 2008-04-29 | $11.92 | $12.80 | 92,200 | — | — |
| 2008-04-28 | $12.15 | $13.05 | 108,800 | — | — |
| 2008-04-25 | $12.31 | $13.22 | 82,200 | — | — |
| 2008-04-24 | $12.19 | $13.09 | 92,800 | — | — |
| 2008-04-23 | $11.82 | $12.70 | 71,900 | — | — |
| 2008-04-22 | $11.70 | $12.57 | 188,200 | — | — |
| 2008-04-21 | $12.02 | $12.91 | 110,200 | — | — |
| 2008-04-18 | $12.24 | $13.15 | 129,000 | — | — |
| 2008-04-17 | $12.11 | $13.01 | 76,300 | — | — |
| 2008-04-16 | $12.32 | $13.23 | 148,300 | — | — |
| 2008-04-15 | $11.88 | $12.76 | 98,600 | — | — |
| 2008-04-14 | $11.68 | $12.54 | 82,500 | — | — |
| 2008-04-11 | $11.89 | $12.77 | 144,400 | — | — |
| 2008-04-10 | $12.66 | $13.60 | 97,200 | — | — |
| 2008-04-09 | $12.46 | $13.38 | 76,100 | — | — |
| 2008-04-08 | $12.77 | $13.72 | 79,900 | — | — |
| 2008-04-07 | $12.53 | $13.46 | 98,700 | — | — |
| 2008-04-04 | $13.03 | $13.99 | 127,100 | — | — |
| 2008-04-03 | $12.88 | $13.83 | 79,000 | — | — |
| 2008-04-02 | $12.63 | $13.57 | 126,300 | — | — |
| 2008-04-01 | $12.18 | $13.08 | 123,100 | — | — |
| 2008-03-31 | $11.94 | $12.82 | 118,700 | — | — |
| 2008-03-28 | $12.02 | $12.75 | 155,100 | — | — |
| 2008-03-27 | $12.10 | $12.83 | 167,100 | — | — |
| 2008-03-26 | $12.20 | $12.94 | 185,600 | — | — |
| 2008-03-25 | $12.71 | $13.48 | 147,700 | — | — |
| 2008-03-24 | $12.15 | $12.89 | 453,500 | — | — |
| 2008-03-20 | $11.98 | $12.71 | 382,500 | — | — |
| 2008-03-19 | $11.74 | $12.45 | 149,800 | — | — |
| 2008-03-18 | $12.28 | $13.02 | 308,200 | — | — |
| 2008-03-17 | $10.99 | $11.66 | 186,800 | — | — |
| 2008-03-14 | $11.54 | $12.24 | 155,600 | — | — |
| 2008-03-13 | $12.12 | $12.85 | 148,700 | — | — |
| 2008-03-12 | $11.35 | $12.04 | 92,400 | — | — |
| 2008-03-11 | $11.47 | $12.17 | 202,600 | — | — |
| 2008-03-10 | $10.61 | $11.25 | 73,500 | — | — |
| 2008-03-07 | $11.12 | $11.79 | 127,500 | — | — |
| 2008-03-06 | $11.19 | $11.87 | 127,000 | — | — |
| 2008-03-05 | $11.63 | $12.34 | 69,900 | — | — |
| 2008-03-04 | $11.57 | $12.27 | 168,300 | — | — |
| 2008-03-03 | $11.76 | $12.47 | 149,500 | — | — |
| 2008-02-29 | $12.13 | $12.87 | 290,000 | — | — |
| 2008-02-28 | $12.49 | $13.25 | 371,200 | — | — |
| 2008-02-27 | $12.58 | $13.34 | 314,500 | — | — |
| 2008-02-26 | $13.11 | $13.90 | 322,000 | — | — |
| 2008-02-25 | $12.61 | $13.37 | 417,600 | — | — |
| 2008-02-22 | $12.08 | $12.81 | 564,200 | — | — |
| 2008-02-21 | $12.40 | $13.15 | 498,800 | — | — |
| 2008-02-20 | $12.37 | $13.12 | 313,400 | — | — |
| 2008-02-19 | $11.26 | $11.94 | 62,100 | — | — |
| 2008-02-15 | $11.30 | $11.99 | 76,100 | — | — |
| 2008-02-14 | $11.74 | $12.45 | 92,600 | — | — |
| 2008-02-13 | $12.28 | $13.02 | 95,800 | — | — |
| 2008-02-12 | $11.78 | $12.49 | 61,400 | — | — |
| 2008-02-11 | $11.92 | $12.64 | 81,300 | — | — |
| 2008-02-08 | $12.10 | $12.83 | 199,800 | — | — |
| 2008-02-07 | $12.07 | $12.80 | 168,900 | — | — |
| 2008-02-06 | $11.90 | $12.62 | 90,500 | — | — |
| 2008-02-05 | $12.17 | $12.91 | 126,200 | — | — |
| 2008-02-04 | $13.01 | $13.80 | 126,000 | — | — |
| 2008-02-01 | $13.06 | $13.85 | 205,900 | — | — |
| 2008-01-31 | $12.31 | $13.06 | 112,900 | — | — |
| 2008-01-30 | $12.00 | $12.73 | 150,300 | — | — |
| 2008-01-29 | $12.06 | $12.79 | 58,400 | — | — |
| 2008-01-28 | $12.30 | $13.05 | 113,300 | — | — |
| 2008-01-25 | $11.71 | $12.42 | 92,300 | — | — |
| 2008-01-24 | $12.01 | $12.74 | 144,600 | — | — |
| 2008-01-23 | $11.98 | $12.71 | 160,600 | — | — |
| 2008-01-22 | $11.67 | $12.38 | 154,400 | — | — |
| 2008-01-18 | $11.77 | $12.48 | 212,100 | — | — |
| 2008-01-17 | $12.31 | $13.06 | 198,800 | — | — |
| 2008-01-16 | $12.72 | $13.49 | 151,300 | — | — |
| 2008-01-15 | $12.46 | $13.22 | 155,400 | — | — |
| 2008-01-14 | $13.19 | $13.99 | 76,300 | — | — |
| 2008-01-11 | $13.26 | $14.06 | 146,200 | — | — |
| 2008-01-10 | $14.19 | $15.05 | 114,900 | — | — |
| 2008-01-09 | $14.18 | $15.04 | 282,700 | — | — |
| 2008-01-08 | $14.24 | $15.10 | 122,800 | — | — |
| 2008-01-07 | $14.73 | $15.62 | 174,600 | — | — |
| 2008-01-04 | $14.65 | $15.54 | 222,100 | — | — |
| 2008-01-03 | $15.54 | $16.48 | 229,700 | — | — |
| 2008-01-02 | $14.94 | $15.85 | 191,500 | — | — |