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 | $8.41 | $19.79 | 81,700 | — | — |
| 2008-12-30 | $8.38 | $19.72 | 56,200 | — | — |
| 2008-12-29 | $8.23 | $19.37 | 62,000 | — | — |
| 2008-12-26 | $8.40 | $19.77 | 60,200 | — | — |
| 2008-12-24 | $8.40 | $19.77 | 27,500 | — | — |
| 2008-12-23 | $8.55 | $20.12 | 49,700 | — | — |
| 2008-12-22 | $8.42 | $19.81 | 22,800 | — | — |
| 2008-12-19 | $8.47 | $19.93 | 31,100 | — | — |
| 2008-12-18 | $8.46 | $19.91 | 29,600 | — | — |
| 2008-12-17 | $8.51 | $20.02 | 70,800 | — | — |
| 2008-12-16 | $7.46 | $17.55 | 89,400 | — | — |
| 2008-12-15 | $7.37 | $17.34 | 207,300 | — | — |
| 2008-12-12 | $7.36 | $17.32 | 51,300 | — | — |
| 2008-12-11 | $7.74 | $18.21 | 82,900 | — | — |
| 2008-12-10 | $7.95 | $18.55 | 113,500 | — | — |
| 2008-12-09 | $8.19 | $19.11 | 120,000 | — | — |
| 2008-12-08 | $8.37 | $19.53 | 102,500 | — | — |
| 2008-12-05 | $8.60 | $20.07 | 28,100 | — | — |
| 2008-12-04 | $8.80 | $20.54 | 10,900 | — | — |
| 2008-12-03 | $8.99 | $20.98 | 19,400 | — | — |
| 2008-12-02 | $9.22 | $21.52 | 18,800 | — | — |
| 2008-12-01 | $9.26 | $21.61 | 23,600 | — | — |
| 2008-11-28 | $9.24 | $21.56 | 14,200 | — | — |
| 2008-11-26 | $9.10 | $21.24 | 23,800 | — | — |
| 2008-11-25 | $9.00 | $21.00 | 11,800 | — | — |
| 2008-11-24 | $8.88 | $20.72 | 43,500 | — | — |
| 2008-11-21 | $8.10 | $18.90 | 109,500 | — | — |
| 2008-11-20 | $8.51 | $19.86 | 40,400 | — | — |
| 2008-11-19 | $9.08 | $21.19 | 24,500 | — | — |
| 2008-11-18 | $9.56 | $22.31 | 15,800 | — | — |
| 2008-11-17 | $9.55 | $22.29 | 34,900 | — | — |
| 2008-11-14 | $9.89 | $23.08 | 13,200 | — | — |
| 2008-11-13 | $9.55 | $22.29 | 31,700 | — | — |
| 2008-11-12 | $9.76 | $22.78 | 35,500 | — | — |
| 2008-11-11 | $10.39 | $24.10 | 9,200 | — | — |
| 2008-11-10 | $10.56 | $24.49 | 14,300 | — | — |
| 2008-11-07 | $10.50 | $24.35 | 15,600 | — | — |
| 2008-11-06 | $10.50 | $24.35 | 51,900 | — | — |
| 2008-11-05 | $10.61 | $24.61 | 24,200 | — | — |
| 2008-11-04 | $10.63 | $24.65 | 18,600 | — | — |
| 2008-11-03 | $10.68 | $24.77 | 36,100 | — | — |
| 2008-10-31 | $10.38 | $24.07 | 11,100 | — | — |
| 2008-10-30 | $10.16 | $23.56 | 9,500 | — | — |
| 2008-10-29 | $10.26 | $23.79 | 17,400 | — | — |
| 2008-10-28 | $10.54 | $24.44 | 33,500 | — | — |
| 2008-10-27 | $10.16 | $23.56 | 39,800 | — | — |
| 2008-10-24 | $9.64 | $22.36 | 15,100 | — | — |
| 2008-10-23 | $9.80 | $22.73 | 23,100 | — | — |
| 2008-10-22 | $9.64 | $22.36 | 27,700 | — | — |
| 2008-10-21 | $9.67 | $22.43 | 118,500 | — | — |
| 2008-10-20 | $9.16 | $21.24 | 26,300 | — | — |
| 2008-10-17 | $8.61 | $19.97 | 56,700 | — | — |
| 2008-10-16 | $8.51 | $19.74 | 40,200 | — | — |
| 2008-10-15 | $8.68 | $20.13 | 67,700 | — | — |
| 2008-10-14 | $9.23 | $21.41 | 50,700 | — | — |
| 2008-10-13 | $8.42 | $19.53 | 32,400 | — | — |
| 2008-10-10 | $8.14 | $18.88 | 68,400 | — | — |
| 2008-10-09 | $10.20 | $23.50 | 35,100 | — | — |
| 2008-10-08 | $10.50 | $24.20 | 21,300 | — | — |
| 2008-10-07 | $10.78 | $24.84 | 36,200 | — | — |
| 2008-10-06 | $10.52 | $24.24 | 25,100 | — | — |
| 2008-10-03 | $11.21 | $25.83 | 15,700 | — | — |
| 2008-10-02 | $11.10 | $25.58 | 16,200 | — | — |
| 2008-10-01 | $11.12 | $25.63 | 60,900 | — | — |
| 2008-09-30 | $11.35 | $26.16 | 38,200 | — | — |
| 2008-09-29 | $10.48 | $24.15 | 23,000 | — | — |
| 2008-09-26 | $11.04 | $25.44 | 15,200 | — | — |
| 2008-09-25 | $11.37 | $26.20 | 14,300 | — | — |
| 2008-09-24 | $11.48 | $26.45 | 27,700 | — | — |
| 2008-09-23 | $11.10 | $25.58 | 37,000 | — | — |
| 2008-09-22 | $11.55 | $26.62 | 20,100 | — | — |
| 2008-09-19 | $11.64 | $26.82 | 27,500 | — | — |
| 2008-09-18 | $11.31 | $26.06 | 150,400 | — | — |
| 2008-09-17 | $11.65 | $26.85 | 28,400 | — | — |
| 2008-09-16 | $11.90 | $27.42 | 55,500 | — | — |
| 2008-09-15 | $12.10 | $27.88 | 33,000 | — | — |
| 2008-09-12 | $12.20 | $28.11 | 17,000 | — | — |
| 2008-09-11 | $12.32 | $28.39 | 8,700 | — | — |
| 2008-09-10 | $12.43 | $28.49 | 12,700 | — | — |
| 2008-09-09 | $12.46 | $28.56 | 23,700 | — | — |
| 2008-09-08 | $12.58 | $28.84 | 11,800 | — | — |
| 2008-09-05 | $12.55 | $28.77 | 30,900 | — | — |
| 2008-09-04 | $12.47 | $28.59 | 29,100 | — | — |
| 2008-09-03 | $12.57 | $28.81 | 8,900 | — | — |
| 2008-09-02 | $12.61 | $28.91 | 25,800 | — | — |
| 2008-08-29 | $12.50 | $28.65 | 22,100 | — | — |
| 2008-08-28 | $12.49 | $28.63 | 110,600 | — | — |
| 2008-08-27 | $12.59 | $28.86 | 16,300 | — | — |
| 2008-08-26 | $12.61 | $28.91 | 16,900 | — | — |
| 2008-08-25 | $12.46 | $28.56 | 20,800 | — | — |
| 2008-08-22 | $12.47 | $28.59 | 8,900 | — | — |
| 2008-08-21 | $12.50 | $28.65 | 7,300 | — | — |
| 2008-08-20 | $12.57 | $28.81 | 16,000 | — | — |
| 2008-08-19 | $12.52 | $28.70 | 30,600 | — | — |
| 2008-08-18 | $12.54 | $28.75 | 7,300 | — | — |
| 2008-08-15 | $12.50 | $28.65 | 46,500 | — | — |
| 2008-08-14 | $12.53 | $28.72 | 11,700 | — | — |
| 2008-08-13 | $12.56 | $28.79 | 18,000 | — | — |
| 2008-08-12 | $12.72 | $29.01 | 3,300 | — | — |
| 2008-08-11 | $12.71 | $28.99 | 15,400 | — | — |
| 2008-08-08 | $12.62 | $28.78 | 16,700 | — | — |
| 2008-08-07 | $12.51 | $28.53 | 19,900 | — | — |
| 2008-08-06 | $12.64 | $28.83 | 19,100 | — | — |
| 2008-08-05 | $12.65 | $28.85 | 19,000 | — | — |
| 2008-08-04 | $12.70 | $28.96 | 23,600 | — | — |
| 2008-08-01 | $12.66 | $28.87 | 18,200 | — | — |
| 2008-07-31 | $12.65 | $28.85 | 14,700 | — | — |
| 2008-07-30 | $12.68 | $28.92 | 18,400 | — | — |
| 2008-07-29 | $12.65 | $28.85 | 28,900 | — | — |
| 2008-07-28 | $12.67 | $28.90 | 17,100 | — | — |
| 2008-07-25 | $12.59 | $28.71 | 15,700 | — | — |
| 2008-07-24 | $12.65 | $28.85 | 6,400 | — | — |
| 2008-07-23 | $12.67 | $28.90 | 13,500 | — | — |
| 2008-07-22 | $12.72 | $29.01 | 15,100 | — | — |
| 2008-07-21 | $12.65 | $28.85 | 9,600 | — | — |
| 2008-07-18 | $12.62 | $28.78 | 16,700 | — | — |
| 2008-07-17 | $12.72 | $29.01 | 13,000 | — | — |
| 2008-07-16 | $12.75 | $29.08 | 20,500 | — | — |
| 2008-07-15 | $12.50 | $28.51 | 41,200 | — | — |
| 2008-07-14 | $12.91 | $29.44 | 17,100 | — | — |
| 2008-07-11 | $13.04 | $29.74 | 17,500 | — | — |
| 2008-07-10 | $13.20 | $29.96 | 17,900 | — | — |
| 2008-07-09 | $12.99 | $29.48 | 19,300 | — | — |
| 2008-07-08 | $12.91 | $29.30 | 5,900 | — | — |
| 2008-07-07 | $12.88 | $29.23 | 17,300 | — | — |
| 2008-07-03 | $12.85 | $29.16 | 4,800 | — | — |
| 2008-07-02 | $12.92 | $29.32 | 12,400 | — | — |
| 2008-07-01 | $12.85 | $29.16 | 30,400 | — | — |
| 2008-06-30 | $12.77 | $28.98 | 30,300 | — | — |
| 2008-06-27 | $12.66 | $28.73 | 21,500 | — | — |
| 2008-06-26 | $12.69 | $28.80 | 5,100 | — | — |
| 2008-06-25 | $12.66 | $28.73 | 21,700 | — | — |
| 2008-06-24 | $12.64 | $28.69 | 22,600 | — | — |
| 2008-06-23 | $12.48 | $28.32 | 12,300 | — | — |
| 2008-06-20 | $12.51 | $28.39 | 22,700 | — | — |
| 2008-06-19 | $12.58 | $28.55 | 20,300 | — | — |
| 2008-06-18 | $12.59 | $28.57 | 18,000 | — | — |
| 2008-06-17 | $12.60 | $28.59 | 16,900 | — | — |
| 2008-06-16 | $12.63 | $28.66 | 18,000 | — | — |
| 2008-06-13 | $12.62 | $28.64 | 33,200 | — | — |
| 2008-06-12 | $12.74 | $28.91 | 17,200 | — | — |
| 2008-06-11 | $12.82 | $29.09 | 32,100 | — | — |
| 2008-06-10 | $13.07 | $29.52 | 14,500 | — | — |
| 2008-06-09 | $13.05 | $29.48 | 12,100 | — | — |
| 2008-06-06 | $12.99 | $29.34 | 23,600 | — | — |
| 2008-06-05 | $13.16 | $29.72 | 10,000 | — | — |
| 2008-06-04 | $13.15 | $29.70 | 13,800 | — | — |
| 2008-06-03 | $13.15 | $29.70 | 14,800 | — | — |
| 2008-06-02 | $13.16 | $29.72 | 27,700 | — | — |
| 2008-05-30 | $13.17 | $29.75 | 20,000 | — | — |
| 2008-05-29 | $13.15 | $29.70 | 28,500 | — | — |
| 2008-05-28 | $13.17 | $29.75 | 16,900 | — | — |
| 2008-05-27 | $13.10 | $29.59 | 13,700 | — | — |
| 2008-05-23 | $13.07 | $29.52 | 11,900 | — | — |
| 2008-05-22 | $13.04 | $29.45 | 14,600 | — | — |
| 2008-05-21 | $13.03 | $29.43 | 6,200 | — | — |
| 2008-05-20 | $13.05 | $29.48 | 16,300 | — | — |
| 2008-05-19 | $13.10 | $29.59 | 10,800 | — | — |
| 2008-05-16 | $13.06 | $29.50 | 5,600 | — | — |
| 2008-05-15 | $13.03 | $29.43 | 9,100 | — | — |
| 2008-05-14 | $12.99 | $29.34 | 27,700 | — | — |
| 2008-05-13 | $12.99 | $29.34 | 19,900 | — | — |
| 2008-05-12 | $13.05 | $29.34 | 16,500 | — | — |
| 2008-05-09 | $12.96 | $29.13 | 22,100 | — | — |
| 2008-05-08 | $13.03 | $29.29 | 10,300 | — | — |
| 2008-05-07 | $12.98 | $29.18 | 44,300 | — | — |
| 2008-05-06 | $13.13 | $29.52 | 21,700 | — | — |
| 2008-05-05 | $13.05 | $29.34 | 14,300 | — | — |
| 2008-05-02 | $13.10 | $29.45 | 32,200 | — | — |
| 2008-05-01 | $13.22 | $29.72 | 42,900 | — | — |
| 2008-04-30 | $13.15 | $29.56 | 19,500 | — | — |
| 2008-04-29 | $13.14 | $29.54 | 37,900 | — | — |
| 2008-04-28 | $13.27 | $29.83 | 24,500 | — | — |
| 2008-04-25 | $13.25 | $29.78 | 23,900 | — | — |
| 2008-04-24 | $13.19 | $29.65 | 20,700 | — | — |
| 2008-04-23 | $13.22 | $29.72 | 14,500 | — | — |
| 2008-04-22 | $13.20 | $29.67 | 32,600 | — | — |
| 2008-04-21 | $13.23 | $29.74 | 30,300 | — | — |
| 2008-04-18 | $13.36 | $30.03 | 14,900 | — | — |
| 2008-04-17 | $13.14 | $29.54 | 31,000 | — | — |
| 2008-04-16 | $13.06 | $29.36 | 21,800 | — | — |
| 2008-04-15 | $13.18 | $29.63 | 20,500 | — | — |
| 2008-04-14 | $13.06 | $29.36 | 21,500 | — | — |
| 2008-04-11 | $13.13 | $29.52 | 7,200 | — | — |
| 2008-04-10 | $13.27 | $29.69 | 20,300 | — | — |
| 2008-04-09 | $13.08 | $29.27 | 17,000 | — | — |
| 2008-04-08 | $13.11 | $29.33 | 16,100 | — | — |
| 2008-04-07 | $13.15 | $29.42 | 32,000 | — | — |
| 2008-04-04 | $12.97 | $29.02 | 31,600 | — | — |
| 2008-04-03 | $13.06 | $29.22 | 19,500 | — | — |
| 2008-04-02 | $13.21 | $29.56 | 11,800 | — | — |
| 2008-04-01 | $13.28 | $29.71 | 28,600 | — | — |
| 2008-03-31 | $13.19 | $29.51 | 18,900 | — | — |
| 2008-03-28 | $13.16 | $29.44 | 13,400 | — | — |
| 2008-03-27 | $13.21 | $29.56 | 20,500 | — | — |
| 2008-03-26 | $12.98 | $29.04 | 21,300 | — | — |
| 2008-03-25 | $13.03 | $29.15 | 34,700 | — | — |
| 2008-03-24 | $12.90 | $28.86 | 23,400 | — | — |
| 2008-03-20 | $12.68 | $28.37 | 23,800 | — | — |
| 2008-03-19 | $12.72 | $28.46 | 19,900 | — | — |
| 2008-03-18 | $12.68 | $28.37 | 23,300 | — | — |
| 2008-03-17 | $12.49 | $27.95 | 35,900 | — | — |
| 2008-03-14 | $12.72 | $28.46 | 20,500 | — | — |
| 2008-03-13 | $12.65 | $28.30 | 28,400 | — | — |
| 2008-03-12 | $12.65 | $28.30 | 34,400 | — | — |
| 2008-03-11 | $12.90 | $28.72 | 23,600 | — | — |
| 2008-03-10 | $12.80 | $28.50 | 24,800 | — | — |
| 2008-03-07 | $12.86 | $28.63 | 32,200 | — | — |
| 2008-03-06 | $12.80 | $28.50 | 20,300 | — | — |
| 2008-03-05 | $12.66 | $28.19 | 39,200 | — | — |
| 2008-03-04 | $12.57 | $27.99 | 34,500 | — | — |
| 2008-03-03 | $12.46 | $27.74 | 49,100 | — | — |
| 2008-02-29 | $12.10 | $26.94 | 79,100 | — | — |
| 2008-02-28 | $12.38 | $27.57 | 141,000 | — | — |
| 2008-02-27 | $12.87 | $28.66 | 45,900 | — | — |
| 2008-02-26 | $13.01 | $28.97 | 32,200 | — | — |
| 2008-02-25 | $13.16 | $29.30 | 30,900 | — | — |
| 2008-02-22 | $13.11 | $29.19 | 28,100 | — | — |
| 2008-02-21 | $13.02 | $28.99 | 38,000 | — | — |
| 2008-02-20 | $13.14 | $29.26 | 62,700 | — | — |
| 2008-02-19 | $13.26 | $29.53 | 32,400 | — | — |
| 2008-02-15 | $13.12 | $29.21 | 133,700 | — | — |
| 2008-02-14 | $13.13 | $29.24 | 101,100 | — | — |
| 2008-02-13 | $13.70 | $30.51 | 52,400 | — | — |
| 2008-02-12 | $14.17 | $31.41 | 24,600 | — | — |
| 2008-02-11 | $13.87 | $30.75 | 17,600 | — | — |
| 2008-02-08 | $13.90 | $30.82 | 9,600 | — | — |
| 2008-02-07 | $13.90 | $30.82 | 25,800 | — | — |
| 2008-02-06 | $13.89 | $30.79 | 25,300 | — | — |
| 2008-02-05 | $14.02 | $31.08 | 22,500 | — | — |
| 2008-02-04 | $14.01 | $31.06 | 14,500 | — | — |
| 2008-02-01 | $13.95 | $30.93 | 14,100 | — | — |
| 2008-01-31 | $13.97 | $30.97 | 14,100 | — | — |
| 2008-01-30 | $13.97 | $30.97 | 30,400 | — | — |
| 2008-01-29 | $13.98 | $30.99 | 35,600 | — | — |
| 2008-01-28 | $13.80 | $30.59 | 98,100 | — | — |
| 2008-01-25 | $13.88 | $30.77 | 21,700 | — | — |
| 2008-01-24 | $13.87 | $30.75 | 17,500 | — | — |
| 2008-01-23 | $13.87 | $30.75 | 23,300 | — | — |
| 2008-01-22 | $13.69 | $30.35 | 21,700 | — | — |
| 2008-01-18 | $13.55 | $30.04 | 44,800 | — | — |
| 2008-01-17 | $14.06 | $31.17 | 47,500 | — | — |
| 2008-01-16 | $14.04 | $31.13 | 29,300 | — | — |
| 2008-01-15 | $13.93 | $30.88 | 24,700 | — | — |
| 2008-01-14 | $13.81 | $30.62 | 39,100 | — | — |
| 2008-01-11 | $13.86 | $30.73 | 17,000 | — | — |
| 2008-01-10 | $13.76 | $30.37 | 47,700 | — | — |
| 2008-01-09 | $13.69 | $30.21 | 42,600 | — | — |
| 2008-01-08 | $13.65 | $30.12 | 29,600 | — | — |
| 2008-01-07 | $13.56 | $29.93 | 14,700 | — | — |
| 2008-01-04 | $13.51 | $29.82 | 21,200 | — | — |
| 2008-01-03 | $13.38 | $29.53 | 33,400 | — | — |
| 2008-01-02 | $13.14 | $29.00 | 45,500 | — | — |