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
- 1993-10-14 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 | $7.47 | $20.04 | 152,800 | — | — |
| 2008-12-30 | $7.54 | $20.23 | 235,000 | — | — |
| 2008-12-29 | $7.30 | $19.58 | 332,400 | — | — |
| 2008-12-26 | $7.46 | $20.01 | 90,400 | — | — |
| 2008-12-24 | $7.27 | $19.50 | 72,300 | — | — |
| 2008-12-23 | $7.15 | $19.18 | 202,400 | — | — |
| 2008-12-22 | $7.20 | $19.31 | 169,500 | — | — |
| 2008-12-19 | $7.03 | $18.86 | 190,200 | — | — |
| 2008-12-18 | $6.64 | $17.81 | 131,600 | — | — |
| 2008-12-17 | $6.30 | $16.90 | 218,600 | — | — |
| 2008-12-16 | $6.03 | $16.18 | 189,300 | — | — |
| 2008-12-15 | $6.00 | $16.10 | 225,200 | — | — |
| 2008-12-12 | $6.22 | $16.69 | 217,900 | — | — |
| 2008-12-11 | $6.37 | $17.09 | 194,100 | — | — |
| 2008-12-10 | $6.63 | $17.62 | 198,800 | — | — |
| 2008-12-09 | $6.73 | $17.89 | 206,400 | — | — |
| 2008-12-08 | $6.95 | $18.47 | 97,200 | — | — |
| 2008-12-05 | $7.27 | $19.32 | 124,900 | — | — |
| 2008-12-04 | $7.28 | $19.35 | 80,300 | — | — |
| 2008-12-03 | $7.57 | $20.12 | 90,900 | — | — |
| 2008-12-02 | $7.71 | $20.49 | 104,100 | — | — |
| 2008-12-01 | $7.90 | $20.99 | 55,700 | — | — |
| 2008-11-28 | $8.38 | $22.27 | 33,100 | — | — |
| 2008-11-26 | $8.31 | $22.08 | 100,100 | — | — |
| 2008-11-25 | $8.11 | $21.55 | 91,400 | — | — |
| 2008-11-24 | $8.18 | $21.74 | 148,900 | — | — |
| 2008-11-21 | $7.93 | $21.07 | 113,600 | — | — |
| 2008-11-20 | $7.87 | $20.91 | 90,000 | — | — |
| 2008-11-19 | $8.14 | $21.63 | 59,900 | — | — |
| 2008-11-18 | $8.41 | $22.35 | 85,100 | — | — |
| 2008-11-17 | $8.51 | $22.62 | 103,500 | — | — |
| 2008-11-14 | $8.77 | $23.31 | 42,500 | — | — |
| 2008-11-13 | $8.84 | $23.49 | 114,300 | — | — |
| 2008-11-12 | $8.72 | $23.17 | 105,400 | — | — |
| 2008-11-11 | $9.10 | $24.02 | 52,100 | — | — |
| 2008-11-10 | $9.37 | $24.73 | 90,300 | — | — |
| 2008-11-07 | $9.41 | $24.84 | 81,100 | — | — |
| 2008-11-06 | $9.39 | $24.78 | 113,800 | — | — |
| 2008-11-05 | $9.04 | $23.86 | 128,400 | — | — |
| 2008-11-04 | $8.49 | $22.41 | 170,500 | — | — |
| 2008-11-03 | $8.42 | $22.22 | 104,400 | — | — |
| 2008-10-31 | $8.40 | $22.17 | 117,500 | — | — |
| 2008-10-30 | $8.82 | $23.28 | 79,000 | — | — |
| 2008-10-29 | $9.18 | $24.23 | 69,500 | — | — |
| 2008-10-28 | $9.21 | $24.31 | 111,600 | — | — |
| 2008-10-27 | $8.86 | $23.39 | 59,900 | — | — |
| 2008-10-24 | $8.95 | $23.62 | 126,500 | — | — |
| 2008-10-23 | $9.32 | $24.60 | 91,300 | — | — |
| 2008-10-22 | $8.89 | $23.46 | 72,700 | — | — |
| 2008-10-21 | $8.62 | $22.75 | 81,300 | — | — |
| 2008-10-20 | $8.58 | $22.65 | 75,400 | — | — |
| 2008-10-17 | $8.25 | $21.78 | 92,000 | — | — |
| 2008-10-16 | $7.91 | $20.88 | 72,500 | — | — |
| 2008-10-15 | $7.61 | $20.09 | 117,400 | — | — |
| 2008-10-14 | $7.91 | $20.88 | 167,500 | — | — |
| 2008-10-13 | $7.58 | $20.01 | 206,800 | — | — |
| 2008-10-10 | $6.22 | $16.42 | 264,300 | — | — |
| 2008-10-09 | $7.31 | $19.13 | 145,300 | — | — |
| 2008-10-08 | $8.94 | $23.40 | 128,900 | — | — |
| 2008-10-07 | $8.95 | $23.42 | 98,800 | — | — |
| 2008-10-06 | $9.04 | $23.66 | 107,400 | — | — |
| 2008-10-03 | $10.10 | $26.43 | 61,100 | — | — |
| 2008-10-02 | $10.22 | $26.75 | 51,400 | — | — |
| 2008-10-01 | $10.44 | $27.32 | 78,600 | — | — |
| 2008-09-30 | $9.93 | $25.99 | 137,000 | — | — |
| 2008-09-29 | $10.18 | $26.64 | 76,600 | — | — |
| 2008-09-26 | $10.91 | $28.55 | 46,300 | — | — |
| 2008-09-25 | $10.94 | $28.63 | 82,100 | — | — |
| 2008-09-24 | $10.56 | $27.64 | 59,500 | — | — |
| 2008-09-23 | $10.50 | $27.48 | 79,500 | — | — |
| 2008-09-22 | $10.51 | $27.51 | 104,300 | — | — |
| 2008-09-19 | $11.08 | $29.00 | 111,000 | — | — |
| 2008-09-18 | $10.48 | $27.43 | 230,100 | — | — |
| 2008-09-17 | $10.75 | $28.13 | 163,800 | — | — |
| 2008-09-16 | $11.15 | $29.18 | 91,900 | — | — |
| 2008-09-15 | $11.39 | $29.81 | 81,200 | — | — |
| 2008-09-12 | $11.46 | $29.99 | 70,000 | — | — |
| 2008-09-11 | $11.49 | $30.07 | 80,400 | — | — |
| 2008-09-10 | $11.66 | $30.35 | 78,800 | — | — |
| 2008-09-09 | $11.67 | $30.38 | 66,200 | — | — |
| 2008-09-08 | $11.69 | $30.43 | 103,800 | — | — |
| 2008-09-05 | $11.69 | $30.43 | 62,400 | — | — |
| 2008-09-04 | $11.56 | $30.09 | 41,000 | — | — |
| 2008-09-03 | $11.60 | $30.20 | 59,000 | — | — |
| 2008-09-02 | $11.64 | $30.30 | 56,500 | — | — |
| 2008-08-29 | $11.65 | $30.33 | 49,400 | — | — |
| 2008-08-28 | $11.64 | $30.30 | 100,600 | — | — |
| 2008-08-27 | $11.67 | $30.38 | 63,000 | — | — |
| 2008-08-26 | $11.55 | $30.07 | 117,700 | — | — |
| 2008-08-25 | $11.50 | $29.94 | 42,600 | — | — |
| 2008-08-22 | $11.38 | $29.62 | 65,500 | — | — |
| 2008-08-21 | $11.40 | $29.68 | 60,200 | — | — |
| 2008-08-20 | $11.45 | $29.81 | 97,000 | — | — |
| 2008-08-19 | $11.36 | $29.57 | 91,100 | — | — |
| 2008-08-18 | $11.47 | $29.86 | 73,600 | — | — |
| 2008-08-15 | $11.35 | $29.55 | 85,800 | — | — |
| 2008-08-14 | $11.32 | $29.47 | 105,500 | — | — |
| 2008-08-13 | $11.30 | $29.42 | 76,800 | — | — |
| 2008-08-12 | $11.39 | $29.49 | 68,700 | — | — |
| 2008-08-11 | $11.42 | $29.57 | 83,800 | — | — |
| 2008-08-08 | $11.45 | $29.64 | 95,200 | — | — |
| 2008-08-07 | $11.40 | $29.51 | 76,300 | — | — |
| 2008-08-06 | $11.48 | $29.72 | 62,200 | — | — |
| 2008-08-05 | $11.50 | $29.77 | 66,700 | — | — |
| 2008-08-04 | $11.53 | $29.85 | 54,400 | — | — |
| 2008-08-01 | $11.48 | $29.72 | 93,600 | — | — |
| 2008-07-31 | $11.44 | $29.62 | 71,200 | — | — |
| 2008-07-30 | $11.42 | $29.57 | 58,200 | — | — |
| 2008-07-29 | $11.48 | $29.72 | 74,100 | — | — |
| 2008-07-28 | $11.41 | $29.54 | 108,200 | — | — |
| 2008-07-25 | $11.41 | $29.54 | 79,900 | — | — |
| 2008-07-24 | $11.41 | $29.54 | 97,500 | — | — |
| 2008-07-23 | $11.54 | $29.88 | 92,000 | — | — |
| 2008-07-22 | $11.64 | $30.14 | 77,400 | — | — |
| 2008-07-21 | $11.74 | $30.39 | 44,500 | — | — |
| 2008-07-18 | $11.71 | $30.32 | 69,600 | — | — |
| 2008-07-17 | $11.83 | $30.63 | 49,300 | — | — |
| 2008-07-16 | $11.76 | $30.45 | 59,400 | — | — |
| 2008-07-15 | $11.60 | $30.03 | 111,400 | — | — |
| 2008-07-14 | $11.66 | $30.19 | 49,000 | — | — |
| 2008-07-11 | $11.78 | $30.50 | 103,000 | — | — |
| 2008-07-10 | $11.93 | $30.73 | 153,000 | — | — |
| 2008-07-09 | $12.06 | $31.06 | 76,100 | — | — |
| 2008-07-08 | $12.07 | $31.09 | 63,000 | — | — |
| 2008-07-07 | $11.99 | $30.88 | 45,300 | — | — |
| 2008-07-03 | $12.01 | $30.93 | 47,000 | — | — |
| 2008-07-02 | $12.01 | $30.93 | 84,200 | — | — |
| 2008-07-01 | $11.88 | $30.60 | 41,700 | — | — |
| 2008-06-30 | $11.83 | $30.47 | 54,600 | — | — |
| 2008-06-27 | $11.82 | $30.44 | 56,900 | — | — |
| 2008-06-26 | $11.79 | $30.37 | 29,400 | — | — |
| 2008-06-25 | $11.76 | $30.29 | 73,500 | — | — |
| 2008-06-24 | $11.72 | $30.18 | 92,100 | — | — |
| 2008-06-23 | $11.64 | $29.98 | 87,000 | — | — |
| 2008-06-20 | $11.77 | $30.31 | 39,600 | — | — |
| 2008-06-19 | $11.88 | $30.60 | 26,100 | — | — |
| 2008-06-18 | $11.88 | $30.60 | 70,100 | — | — |
| 2008-06-17 | $11.96 | $30.80 | 71,200 | — | — |
| 2008-06-16 | $11.95 | $30.78 | 60,900 | — | — |
| 2008-06-13 | $11.83 | $30.47 | 44,300 | — | — |
| 2008-06-12 | $11.92 | $30.70 | 49,800 | — | — |
| 2008-06-11 | $12.10 | $31.16 | 55,500 | — | — |
| 2008-06-10 | $12.24 | $31.37 | 74,900 | — | — |
| 2008-06-09 | $12.20 | $31.27 | 48,800 | — | — |
| 2008-06-06 | $12.21 | $31.29 | 49,200 | — | — |
| 2008-06-05 | $12.21 | $31.29 | 43,700 | — | — |
| 2008-06-04 | $12.15 | $31.14 | 38,100 | — | — |
| 2008-06-03 | $12.25 | $31.40 | 65,500 | — | — |
| 2008-06-02 | $12.34 | $31.63 | 35,300 | — | — |
| 2008-05-30 | $12.23 | $31.34 | 60,400 | — | — |
| 2008-05-29 | $12.24 | $31.37 | 89,600 | — | — |
| 2008-05-28 | $12.33 | $31.60 | 61,700 | — | — |
| 2008-05-27 | $12.17 | $31.19 | 44,300 | — | — |
| 2008-05-23 | $12.14 | $31.11 | 46,500 | — | — |
| 2008-05-22 | $12.17 | $31.19 | 68,600 | — | — |
| 2008-05-21 | $12.24 | $31.37 | 53,200 | — | — |
| 2008-05-20 | $12.31 | $31.55 | 45,900 | — | — |
| 2008-05-19 | $12.30 | $31.52 | 64,500 | — | — |
| 2008-05-16 | $12.14 | $31.11 | 82,300 | — | — |
| 2008-05-15 | $12.20 | $31.27 | 58,500 | — | — |
| 2008-05-14 | $12.12 | $31.06 | 57,600 | — | — |
| 2008-05-13 | $11.95 | $30.63 | 57,500 | — | — |
| 2008-05-12 | $12.07 | $30.78 | 117,200 | — | — |
| 2008-05-09 | $12.11 | $30.88 | 86,400 | — | — |
| 2008-05-08 | $12.11 | $30.88 | 59,400 | — | — |
| 2008-05-07 | $12.14 | $30.96 | 65,800 | — | — |
| 2008-05-06 | $12.14 | $30.96 | 101,700 | — | — |
| 2008-05-05 | $12.14 | $30.96 | 120,200 | — | — |
| 2008-05-02 | $12.34 | $31.47 | 32,500 | — | — |
| 2008-05-01 | $12.27 | $31.29 | 40,400 | — | — |
| 2008-04-30 | $12.24 | $31.21 | 22,500 | — | — |
| 2008-04-29 | $12.24 | $31.21 | 59,000 | — | — |
| 2008-04-28 | $12.20 | $31.11 | 79,200 | — | — |
| 2008-04-25 | $12.21 | $31.14 | 46,100 | — | — |
| 2008-04-24 | $12.22 | $31.16 | 53,000 | — | — |
| 2008-04-23 | $12.28 | $31.32 | 46,200 | — | — |
| 2008-04-22 | $12.18 | $31.06 | 27,800 | — | — |
| 2008-04-21 | $12.16 | $31.01 | 51,300 | — | — |
| 2008-04-18 | $12.19 | $31.09 | 29,200 | — | — |
| 2008-04-17 | $12.19 | $31.09 | 69,300 | — | — |
| 2008-04-16 | $12.04 | $30.70 | 43,000 | — | — |
| 2008-04-15 | $11.90 | $30.35 | 52,800 | — | — |
| 2008-04-14 | $11.93 | $30.42 | 58,300 | — | — |
| 2008-04-11 | $11.98 | $30.55 | 63,700 | — | — |
| 2008-04-10 | $12.04 | $30.55 | 48,800 | — | — |
| 2008-04-09 | $11.93 | $30.27 | 27,700 | — | — |
| 2008-04-08 | $11.88 | $30.14 | 42,100 | — | — |
| 2008-04-07 | $12.01 | $30.47 | 26,100 | — | — |
| 2008-04-04 | $11.89 | $30.17 | 42,800 | — | — |
| 2008-04-03 | $11.90 | $30.20 | 64,700 | — | — |
| 2008-04-02 | $11.90 | $30.20 | 50,700 | — | — |
| 2008-04-01 | $11.88 | $30.14 | 65,500 | — | — |
| 2008-03-31 | $11.82 | $29.99 | 54,600 | — | — |
| 2008-03-28 | $11.79 | $29.92 | 34,200 | — | — |
| 2008-03-27 | $11.86 | $30.09 | 71,700 | — | — |
| 2008-03-26 | $11.83 | $30.02 | 59,300 | — | — |
| 2008-03-25 | $11.71 | $29.71 | 92,100 | — | — |
| 2008-03-24 | $11.60 | $29.43 | 119,300 | — | — |
| 2008-03-20 | $11.45 | $29.05 | 103,400 | — | — |
| 2008-03-19 | $11.58 | $29.38 | 86,700 | — | — |
| 2008-03-18 | $11.64 | $29.54 | 104,800 | — | — |
| 2008-03-17 | $11.44 | $29.03 | 75,200 | — | — |
| 2008-03-14 | $11.60 | $29.43 | 64,200 | — | — |
| 2008-03-13 | $11.66 | $29.59 | 53,700 | — | — |
| 2008-03-12 | $11.71 | $29.71 | 110,500 | — | — |
| 2008-03-11 | $11.94 | $30.14 | 166,600 | — | — |
| 2008-03-10 | $11.81 | $29.82 | 205,800 | — | — |
| 2008-03-07 | $11.86 | $29.94 | 195,000 | — | — |
| 2008-03-06 | $11.89 | $30.02 | 322,900 | — | — |
| 2008-03-05 | $12.27 | $30.98 | 83,600 | — | — |
| 2008-03-04 | $12.01 | $30.32 | 136,000 | — | — |
| 2008-03-03 | $12.04 | $30.40 | 146,800 | — | — |
| 2008-02-29 | $11.64 | $29.39 | 83,300 | — | — |
| 2008-02-28 | $11.88 | $29.99 | 77,200 | — | — |
| 2008-02-27 | $12.11 | $30.57 | 57,400 | — | — |
| 2008-02-26 | $12.13 | $30.62 | 60,800 | — | — |
| 2008-02-25 | $12.18 | $30.75 | 100,300 | — | — |
| 2008-02-22 | $12.07 | $30.47 | 106,800 | — | — |
| 2008-02-21 | $12.25 | $30.93 | 111,300 | — | — |
| 2008-02-20 | $12.42 | $31.36 | 64,900 | — | — |
| 2008-02-19 | $12.67 | $31.99 | 97,900 | — | — |
| 2008-02-15 | $12.51 | $31.58 | 125,000 | — | — |
| 2008-02-14 | $12.33 | $31.13 | 226,100 | — | — |
| 2008-02-13 | $12.94 | $32.67 | 75,200 | — | — |
| 2008-02-12 | $13.40 | $33.68 | 76,400 | — | — |
| 2008-02-11 | $13.38 | $33.63 | 42,600 | — | — |
| 2008-02-08 | $13.32 | $33.48 | 29,400 | — | — |
| 2008-02-07 | $13.33 | $33.50 | 79,500 | — | — |
| 2008-02-06 | $13.20 | $33.18 | 21,700 | — | — |
| 2008-02-05 | $13.20 | $33.18 | 86,900 | — | — |
| 2008-02-04 | $13.07 | $32.85 | 61,300 | — | — |
| 2008-02-01 | $13.03 | $32.75 | 76,000 | — | — |
| 2008-01-31 | $13.04 | $32.77 | 67,400 | — | — |
| 2008-01-30 | $13.00 | $32.67 | 75,200 | — | — |
| 2008-01-29 | $13.01 | $32.70 | 207,100 | — | — |
| 2008-01-28 | $13.08 | $32.87 | 159,200 | — | — |
| 2008-01-25 | $13.18 | $33.13 | 95,700 | — | — |
| 2008-01-24 | $13.34 | $33.53 | 121,500 | — | — |
| 2008-01-23 | $13.29 | $33.40 | 97,200 | — | — |
| 2008-01-22 | $13.15 | $33.05 | 118,200 | — | — |
| 2008-01-18 | $12.93 | $32.50 | 129,200 | — | — |
| 2008-01-17 | $13.14 | $33.03 | 81,300 | — | — |
| 2008-01-16 | $13.23 | $33.25 | 111,300 | — | — |
| 2008-01-15 | $13.18 | $33.13 | 121,700 | — | — |
| 2008-01-14 | $13.00 | $32.67 | 147,000 | — | — |
| 2008-01-11 | $12.95 | $32.55 | 85,500 | — | — |
| 2008-01-10 | $13.00 | $32.52 | 50,100 | — | — |
| 2008-01-09 | $12.95 | $32.40 | 133,500 | — | — |
| 2008-01-08 | $13.00 | $32.52 | 121,100 | — | — |
| 2008-01-07 | $12.86 | $32.17 | 73,700 | — | — |
| 2008-01-04 | $12.79 | $32.00 | 165,500 | — | — |
| 2008-01-03 | $12.54 | $31.37 | 102,800 | — | — |
| 2008-01-02 | $12.32 | $30.82 | 107,100 | — | — |