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
- 2002-03-21 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 | $4.57 | $5.06 | 287,000 | — | — |
| 2008-12-30 | $4.51 | $5.00 | 431,000 | — | — |
| 2008-12-29 | $4.43 | $4.91 | 508,900 | — | — |
| 2008-12-26 | $4.29 | $4.75 | 257,200 | — | — |
| 2008-12-24 | $3.88 | $4.30 | 126,300 | — | — |
| 2008-12-23 | $3.68 | $4.08 | 208,300 | — | — |
| 2008-12-22 | $3.87 | $4.29 | 178,100 | — | — |
| 2008-12-19 | $4.67 | $5.17 | 337,700 | — | — |
| 2008-12-18 | $4.45 | $4.93 | 466,300 | — | — |
| 2008-12-17 | $4.94 | $5.47 | 254,100 | — | — |
| 2008-12-16 | $4.45 | $4.93 | 341,700 | — | — |
| 2008-12-15 | $3.80 | $4.21 | 238,700 | — | — |
| 2008-12-12 | $3.91 | $4.33 | 191,000 | — | — |
| 2008-12-11 | $3.99 | $4.42 | 259,000 | — | — |
| 2008-12-10 | $4.39 | $4.86 | 212,900 | — | — |
| 2008-12-09 | $4.24 | $4.70 | 477,200 | — | — |
| 2008-12-08 | $4.41 | $4.89 | 335,800 | — | — |
| 2008-12-05 | $3.98 | $4.41 | 452,100 | — | — |
| 2008-12-04 | $3.10 | $3.43 | 392,200 | — | — |
| 2008-12-03 | $2.99 | $3.31 | 729,500 | — | — |
| 2008-12-02 | $3.36 | $3.72 | 505,000 | — | — |
| 2008-12-01 | $3.67 | $4.07 | 436,200 | — | — |
| 2008-11-28 | $5.03 | $5.57 | 168,700 | — | — |
| 2008-11-26 | $4.18 | $4.63 | 664,200 | — | — |
| 2008-11-25 | $3.46 | $3.83 | 275,900 | — | — |
| 2008-11-24 | $3.39 | $3.76 | 499,300 | — | — |
| 2008-11-21 | $3.65 | $4.04 | 527,600 | — | — |
| 2008-11-20 | $3.46 | $3.83 | 533,200 | — | — |
| 2008-11-19 | $3.74 | $4.14 | 807,500 | — | — |
| 2008-11-18 | $3.54 | $3.92 | 537,000 | — | — |
| 2008-11-17 | $3.11 | $3.45 | 334,700 | — | — |
| 2008-11-14 | $3.72 | $4.12 | 979,900 | — | — |
| 2008-11-13 | $3.27 | $3.62 | 901,600 | — | — |
| 2008-11-12 | $2.77 | $3.07 | 405,700 | — | — |
| 2008-11-11 | $2.87 | $3.18 | 790,700 | — | — |
| 2008-11-10 | $3.20 | $3.55 | 450,500 | — | — |
| 2008-11-07 | $3.51 | $3.89 | 456,100 | — | — |
| 2008-11-06 | $3.43 | $3.80 | 788,000 | — | — |
| 2008-11-05 | $3.54 | $3.92 | 989,500 | — | — |
| 2008-11-04 | $3.82 | $4.23 | 984,700 | — | — |
| 2008-11-03 | $3.17 | $3.51 | 380,100 | — | — |
| 2008-10-31 | $3.25 | $3.60 | 722,800 | — | — |
| 2008-10-30 | $2.99 | $3.31 | 2,448,200 | — | — |
| 2008-10-29 | $3.00 | $3.32 | 994,100 | — | — |
| 2008-10-28 | $2.30 | $2.55 | 635,200 | — | — |
| 2008-10-27 | $2.05 | $2.27 | 481,100 | — | — |
| 2008-10-24 | $2.10 | $2.33 | 1,770,800 | — | — |
| 2008-10-23 | $2.00 | $2.22 | 2,141,000 | — | — |
| 2008-10-22 | $2.84 | $3.15 | 507,000 | — | — |
| 2008-10-21 | $3.35 | $3.71 | 540,200 | — | — |
| 2008-10-20 | $3.85 | $4.27 | 465,400 | — | — |
| 2008-10-17 | $3.92 | $4.34 | 371,000 | — | — |
| 2008-10-16 | $4.22 | $4.68 | 673,900 | — | — |
| 2008-10-15 | $4.09 | $4.53 | 491,400 | — | — |
| 2008-10-14 | $4.85 | $5.37 | 692,500 | — | — |
| 2008-10-13 | $4.82 | $5.34 | 280,200 | — | — |
| 2008-10-10 | $5.15 | $5.71 | 1,278,700 | — | — |
| 2008-10-09 | $6.28 | $6.96 | 1,138,600 | — | — |
| 2008-10-08 | $7.58 | $8.40 | 605,600 | — | — |
| 2008-10-07 | $7.74 | $8.58 | 710,400 | — | — |
| 2008-10-06 | $8.37 | $9.27 | 383,500 | — | — |
| 2008-10-03 | $8.95 | $9.92 | 503,700 | — | — |
| 2008-10-02 | $9.24 | $10.24 | 598,800 | — | — |
| 2008-10-01 | $10.92 | $12.10 | 214,000 | — | — |
| 2008-09-30 | $11.52 | $12.76 | 321,900 | — | — |
| 2008-09-29 | $11.30 | $12.52 | 329,400 | — | — |
| 2008-09-26 | $12.46 | $13.81 | 359,000 | — | — |
| 2008-09-25 | $12.53 | $13.88 | 262,700 | — | — |
| 2008-09-24 | $12.54 | $13.89 | 202,600 | — | — |
| 2008-09-23 | $12.34 | $13.67 | 300,200 | — | — |
| 2008-09-22 | $12.75 | $14.13 | 252,800 | — | — |
| 2008-09-19 | $13.71 | $15.19 | 718,500 | — | — |
| 2008-09-18 | $13.00 | $14.40 | 782,400 | — | — |
| 2008-09-17 | $12.01 | $13.31 | 391,600 | — | — |
| 2008-09-16 | $13.07 | $14.48 | 292,300 | — | — |
| 2008-09-15 | $12.92 | $14.32 | 246,800 | — | — |
| 2008-09-12 | $13.28 | $14.71 | 310,600 | — | — |
| 2008-09-11 | $13.60 | $15.07 | 394,300 | — | — |
| 2008-09-10 | $13.45 | $14.90 | 401,700 | — | — |
| 2008-09-09 | $13.17 | $14.59 | 496,600 | — | — |
| 2008-09-08 | $13.47 | $14.92 | 371,000 | — | — |
| 2008-09-05 | $12.95 | $14.35 | 230,800 | — | — |
| 2008-09-04 | $12.97 | $14.37 | 449,900 | — | — |
| 2008-09-03 | $13.28 | $14.71 | 388,500 | — | — |
| 2008-09-02 | $12.64 | $14.01 | 311,000 | — | — |
| 2008-08-29 | $12.14 | $13.45 | 122,900 | — | — |
| 2008-08-28 | $12.50 | $13.85 | 124,700 | — | — |
| 2008-08-27 | $12.16 | $13.47 | 182,300 | — | — |
| 2008-08-26 | $11.89 | $13.17 | 148,100 | — | — |
| 2008-08-25 | $11.90 | $13.19 | 218,100 | — | — |
| 2008-08-22 | $12.18 | $13.50 | 530,700 | — | — |
| 2008-08-21 | $11.86 | $13.14 | 385,200 | — | — |
| 2008-08-20 | $12.43 | $13.77 | 481,400 | — | — |
| 2008-08-19 | $12.62 | $13.98 | 245,000 | — | — |
| 2008-08-18 | $13.04 | $14.45 | 285,300 | — | — |
| 2008-08-15 | $13.13 | $14.55 | 281,800 | — | — |
| 2008-08-14 | $13.18 | $14.60 | 258,400 | — | — |
| 2008-08-13 | $12.76 | $14.14 | 331,700 | — | — |
| 2008-08-12 | $12.77 | $14.15 | 506,000 | — | — |
| 2008-08-11 | $12.96 | $14.36 | 661,100 | — | — |
| 2008-08-08 | $12.22 | $13.54 | 742,200 | — | — |
| 2008-08-07 | $10.83 | $12.00 | 689,300 | — | — |
| 2008-08-06 | $11.70 | $12.96 | 462,300 | — | — |
| 2008-08-05 | $11.40 | $12.63 | 456,700 | — | — |
| 2008-08-04 | $10.83 | $12.00 | 870,600 | — | — |
| 2008-08-01 | $10.14 | $11.24 | 585,500 | — | — |
| 2008-07-31 | $9.91 | $10.98 | 568,700 | — | — |
| 2008-07-30 | $10.13 | $11.22 | 1,489,000 | — | — |
| 2008-07-29 | $12.91 | $14.05 | 538,600 | — | — |
| 2008-07-28 | $11.61 | $12.64 | 300,200 | — | — |
| 2008-07-25 | $12.30 | $13.39 | 336,600 | — | — |
| 2008-07-24 | $12.59 | $13.71 | 439,900 | — | — |
| 2008-07-23 | $12.94 | $14.09 | 738,100 | — | — |
| 2008-07-22 | $12.92 | $14.07 | 615,300 | — | — |
| 2008-07-21 | $11.69 | $12.73 | 400,900 | — | — |
| 2008-07-18 | $11.54 | $12.56 | 427,700 | — | — |
| 2008-07-17 | $11.82 | $12.87 | 613,400 | — | — |
| 2008-07-16 | $11.07 | $12.05 | 581,000 | — | — |
| 2008-07-15 | $10.41 | $11.33 | 1,296,100 | — | — |
| 2008-07-14 | $10.59 | $11.53 | 695,500 | — | — |
| 2008-07-11 | $10.88 | $11.84 | 408,100 | — | — |
| 2008-07-10 | $11.04 | $12.02 | 318,200 | — | — |
| 2008-07-09 | $11.18 | $12.17 | 420,000 | — | — |
| 2008-07-08 | $11.70 | $12.74 | 395,600 | — | — |
| 2008-07-07 | $11.17 | $12.16 | 434,300 | — | — |
| 2008-07-03 | $11.01 | $11.99 | 283,100 | — | — |
| 2008-07-02 | $11.49 | $12.51 | 1,122,900 | — | — |
| 2008-07-01 | $12.91 | $14.05 | 392,100 | — | — |
| 2008-06-30 | $12.85 | $13.99 | 437,700 | — | — |
| 2008-06-27 | $13.29 | $14.47 | 749,300 | — | — |
| 2008-06-26 | $13.24 | $14.41 | 310,000 | — | — |
| 2008-06-25 | $13.66 | $14.87 | 419,700 | — | — |
| 2008-06-24 | $13.17 | $14.34 | 367,800 | — | — |
| 2008-06-23 | $13.29 | $14.47 | 347,700 | — | — |
| 2008-06-20 | $13.70 | $14.91 | 687,100 | — | — |
| 2008-06-19 | $13.81 | $15.03 | 419,800 | — | — |
| 2008-06-18 | $13.78 | $15.00 | 555,000 | — | — |
| 2008-06-17 | $14.24 | $15.50 | 426,400 | — | — |
| 2008-06-16 | $14.44 | $15.72 | 253,700 | — | — |
| 2008-06-13 | $14.39 | $15.67 | 223,800 | — | — |
| 2008-06-12 | $14.22 | $15.48 | 434,700 | — | — |
| 2008-06-11 | $14.06 | $15.31 | 509,500 | — | — |
| 2008-06-10 | $14.40 | $15.68 | 929,300 | — | — |
| 2008-06-09 | $15.40 | $16.77 | 355,500 | — | — |
| 2008-06-06 | $15.67 | $17.06 | 352,300 | — | — |
| 2008-06-05 | $16.59 | $18.06 | 167,400 | — | — |
| 2008-06-04 | $16.30 | $17.75 | 328,000 | — | — |
| 2008-06-03 | $16.12 | $17.55 | 404,000 | — | — |
| 2008-06-02 | $16.50 | $17.96 | 260,300 | — | — |
| 2008-05-30 | $16.47 | $17.93 | 247,700 | — | — |
| 2008-05-29 | $16.63 | $18.10 | 229,500 | — | — |
| 2008-05-28 | $16.51 | $17.97 | 272,500 | — | — |
| 2008-05-27 | $16.52 | $17.99 | 260,100 | — | — |
| 2008-05-23 | $16.22 | $17.66 | 405,200 | — | — |
| 2008-05-22 | $16.67 | $18.15 | 382,400 | — | — |
| 2008-05-21 | $16.31 | $17.76 | 392,700 | — | — |
| 2008-05-20 | $16.98 | $18.49 | 201,500 | — | — |
| 2008-05-19 | $17.23 | $18.76 | 271,300 | — | — |
| 2008-05-16 | $17.34 | $18.88 | 366,000 | — | — |
| 2008-05-15 | $17.14 | $18.66 | 246,500 | — | — |
| 2008-05-14 | $17.24 | $18.52 | 338,900 | — | — |
| 2008-05-13 | $17.02 | $18.29 | 433,900 | — | — |
| 2008-05-12 | $16.80 | $18.05 | 337,000 | — | — |
| 2008-05-09 | $15.98 | $17.17 | 290,400 | — | — |
| 2008-05-08 | $15.93 | $17.12 | 318,000 | — | — |
| 2008-05-07 | $16.40 | $17.62 | 245,900 | — | — |
| 2008-05-06 | $16.90 | $18.16 | 224,900 | — | — |
| 2008-05-05 | $16.71 | $17.95 | 372,600 | — | — |
| 2008-05-02 | $17.33 | $18.62 | 436,000 | — | — |
| 2008-05-01 | $17.39 | $18.69 | 604,900 | — | — |
| 2008-04-30 | $16.65 | $17.89 | 546,200 | — | — |
| 2008-04-29 | $16.98 | $18.24 | 522,000 | — | — |
| 2008-04-28 | $16.42 | $17.64 | 771,900 | — | — |
| 2008-04-25 | $15.25 | $16.39 | 574,200 | — | — |
| 2008-04-24 | $15.24 | $16.37 | 878,900 | — | — |
| 2008-04-23 | $14.05 | $15.10 | 382,200 | — | — |
| 2008-04-22 | $13.98 | $15.02 | 249,900 | — | — |
| 2008-04-21 | $14.18 | $15.24 | 334,600 | — | — |
| 2008-04-18 | $14.17 | $15.23 | 317,500 | — | — |
| 2008-04-17 | $14.09 | $15.14 | 186,100 | — | — |
| 2008-04-16 | $14.36 | $15.43 | 282,300 | — | — |
| 2008-04-15 | $13.90 | $14.94 | 405,900 | — | — |
| 2008-04-14 | $13.87 | $14.90 | 263,000 | — | — |
| 2008-04-11 | $14.05 | $15.10 | 276,800 | — | — |
| 2008-04-10 | $14.30 | $15.36 | 259,000 | — | — |
| 2008-04-09 | $14.26 | $15.32 | 232,300 | — | — |
| 2008-04-08 | $14.71 | $15.81 | 149,600 | — | — |
| 2008-04-07 | $14.77 | $15.87 | 224,400 | — | — |
| 2008-04-04 | $14.53 | $15.61 | 222,500 | — | — |
| 2008-04-03 | $14.20 | $15.26 | 302,900 | — | — |
| 2008-04-02 | $14.19 | $15.25 | 260,200 | — | — |
| 2008-04-01 | $14.09 | $15.14 | 388,100 | — | — |
| 2008-03-31 | $13.76 | $14.78 | 267,900 | — | — |
| 2008-03-28 | $13.69 | $14.71 | 445,700 | — | — |
| 2008-03-27 | $14.23 | $15.29 | 400,100 | — | — |
| 2008-03-26 | $14.95 | $16.06 | 376,400 | — | — |
| 2008-03-25 | $15.26 | $16.40 | 336,300 | — | — |
| 2008-03-24 | $15.59 | $16.75 | 825,300 | — | — |
| 2008-03-20 | $14.73 | $15.83 | 573,100 | — | — |
| 2008-03-19 | $13.89 | $14.92 | 406,400 | — | — |
| 2008-03-18 | $13.93 | $14.97 | 420,400 | — | — |
| 2008-03-17 | $13.48 | $14.48 | 292,400 | — | — |
| 2008-03-14 | $13.90 | $14.94 | 340,300 | — | — |
| 2008-03-13 | $14.15 | $15.20 | 301,000 | — | — |
| 2008-03-12 | $13.98 | $15.02 | 380,000 | — | — |
| 2008-03-11 | $14.21 | $15.27 | 247,200 | — | — |
| 2008-03-10 | $13.85 | $14.88 | 201,400 | — | — |
| 2008-03-07 | $14.05 | $15.10 | 190,600 | — | — |
| 2008-03-06 | $13.94 | $14.98 | 348,200 | — | — |
| 2008-03-05 | $14.48 | $15.56 | 397,000 | — | — |
| 2008-03-04 | $14.52 | $15.60 | 634,600 | — | — |
| 2008-03-03 | $14.24 | $15.30 | 250,300 | — | — |
| 2008-02-29 | $14.02 | $15.06 | 308,300 | — | — |
| 2008-02-28 | $14.50 | $15.58 | 267,200 | — | — |
| 2008-02-27 | $15.00 | $16.12 | 428,500 | — | — |
| 2008-02-26 | $15.35 | $16.49 | 367,100 | — | — |
| 2008-02-25 | $14.68 | $15.77 | 444,900 | — | — |
| 2008-02-22 | $14.47 | $15.55 | 555,100 | — | — |
| 2008-02-21 | $14.26 | $15.32 | 1,303,400 | — | — |
| 2008-02-20 | $14.70 | $15.79 | 364,800 | — | — |
| 2008-02-19 | $14.64 | $15.73 | 313,900 | — | — |
| 2008-02-15 | $14.82 | $15.92 | 232,300 | — | — |
| 2008-02-14 | $14.78 | $15.88 | 596,800 | — | — |
| 2008-02-13 | $15.62 | $16.78 | 787,400 | — | — |
| 2008-02-12 | $14.97 | $16.08 | 574,300 | — | — |
| 2008-02-11 | $14.40 | $15.47 | 353,800 | — | — |
| 2008-02-08 | $14.31 | $15.38 | 301,500 | — | — |
| 2008-02-07 | $14.10 | $15.15 | 476,800 | — | — |
| 2008-02-06 | $13.81 | $14.84 | 262,800 | — | — |
| 2008-02-05 | $14.50 | $15.34 | 601,100 | — | — |
| 2008-02-04 | $14.84 | $15.70 | 464,300 | — | — |
| 2008-02-01 | $14.97 | $15.84 | 497,300 | — | — |
| 2008-01-31 | $14.22 | $15.04 | 1,036,800 | — | — |
| 2008-01-30 | $13.26 | $14.03 | 554,700 | — | — |
| 2008-01-29 | $13.07 | $13.83 | 546,000 | — | — |
| 2008-01-28 | $13.42 | $14.20 | 402,600 | — | — |
| 2008-01-25 | $13.10 | $13.86 | 389,400 | — | — |
| 2008-01-24 | $13.22 | $13.98 | 798,800 | — | — |
| 2008-01-23 | $13.72 | $14.51 | 1,245,400 | — | — |
| 2008-01-22 | $12.78 | $13.52 | 934,300 | — | — |
| 2008-01-18 | $12.19 | $12.89 | 777,400 | — | — |
| 2008-01-17 | $12.67 | $13.40 | 420,900 | — | — |
| 2008-01-16 | $13.07 | $13.83 | 967,700 | — | — |
| 2008-01-15 | $13.16 | $13.92 | 373,800 | — | — |
| 2008-01-14 | $13.53 | $14.31 | 564,700 | — | — |
| 2008-01-11 | $13.74 | $14.53 | 483,800 | — | — |
| 2008-01-10 | $14.12 | $14.94 | 438,600 | — | — |
| 2008-01-09 | $13.93 | $14.74 | 420,200 | — | — |
| 2008-01-08 | $13.84 | $14.64 | 700,500 | — | — |
| 2008-01-07 | $14.22 | $15.04 | 1,273,900 | — | — |
| 2008-01-04 | $14.30 | $15.13 | 581,000 | — | — |
| 2008-01-03 | $14.95 | $15.81 | 417,200 | — | — |
| 2008-01-02 | $15.01 | $15.88 | 339,000 | — | — |