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
- 2004-04-07 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 | $2.95 | $4.93 | 278,400 | — | — |
| 2008-12-30 | $2.67 | $4.46 | 191,300 | — | — |
| 2008-12-29 | $2.45 | $4.10 | 286,400 | — | — |
| 2008-12-26 | $2.96 | $4.95 | 120,400 | — | — |
| 2008-12-24 | $3.15 | $5.27 | 67,300 | — | — |
| 2008-12-23 | $3.14 | $5.25 | 139,000 | — | — |
| 2008-12-22 | $3.12 | $5.22 | 183,300 | — | — |
| 2008-12-19 | $3.03 | $5.06 | 301,600 | — | — |
| 2008-12-18 | $2.72 | $4.55 | 160,800 | — | — |
| 2008-12-17 | $2.72 | $4.55 | 209,700 | — | — |
| 2008-12-16 | $2.73 | $4.56 | 172,500 | — | — |
| 2008-12-15 | $2.37 | $3.96 | 124,300 | — | — |
| 2008-12-12 | $2.47 | $4.13 | 114,200 | — | — |
| 2008-12-11 | $2.25 | $3.76 | 138,000 | — | — |
| 2008-12-10 | $2.52 | $4.21 | 149,700 | — | — |
| 2008-12-09 | $2.54 | $4.25 | 144,200 | — | — |
| 2008-12-08 | $2.68 | $4.48 | 173,400 | — | — |
| 2008-12-05 | $2.50 | $4.18 | 196,800 | — | — |
| 2008-12-04 | $2.67 | $4.46 | 120,500 | — | — |
| 2008-12-03 | $2.89 | $4.83 | 138,700 | — | — |
| 2008-12-02 | $2.73 | $4.56 | 170,700 | — | — |
| 2008-12-01 | $2.36 | $3.94 | 212,000 | — | — |
| 2008-11-28 | $2.73 | $4.56 | 146,100 | — | — |
| 2008-11-26 | $2.49 | $4.16 | 302,300 | — | — |
| 2008-11-25 | $2.65 | $4.43 | 298,200 | — | — |
| 2008-11-24 | $1.94 | $3.24 | 227,300 | — | — |
| 2008-11-21 | $1.86 | $3.11 | 325,400 | — | — |
| 2008-11-20 | $2.20 | $3.68 | 677,000 | — | — |
| 2008-11-19 | $2.84 | $4.75 | 561,700 | — | — |
| 2008-11-18 | $3.97 | $6.64 | 376,500 | — | — |
| 2008-11-17 | $3.60 | $6.02 | 156,900 | — | — |
| 2008-11-14 | $3.90 | $6.52 | 233,400 | — | — |
| 2008-11-13 | $4.39 | $7.34 | 428,900 | — | — |
| 2008-11-12 | $4.15 | $6.94 | 468,000 | — | — |
| 2008-11-11 | $4.20 | $6.62 | 432,100 | — | — |
| 2008-11-10 | $4.11 | $6.48 | 292,200 | — | — |
| 2008-11-07 | $4.40 | $6.93 | 289,900 | — | — |
| 2008-11-06 | $4.44 | $7.00 | 220,200 | — | — |
| 2008-11-05 | $4.76 | $7.50 | 362,800 | — | — |
| 2008-11-04 | $4.90 | $7.72 | 654,700 | — | — |
| 2008-11-03 | $4.51 | $7.11 | 1,008,400 | — | — |
| 2008-10-31 | $3.60 | $5.67 | 711,100 | — | — |
| 2008-10-30 | $3.47 | $5.47 | 419,800 | — | — |
| 2008-10-29 | $3.39 | $5.34 | 679,700 | — | — |
| 2008-10-28 | $3.99 | $6.29 | 693,800 | — | — |
| 2008-10-27 | $3.85 | $6.07 | 184,500 | — | — |
| 2008-10-24 | $4.22 | $6.65 | 206,300 | — | — |
| 2008-10-23 | $4.43 | $6.98 | 725,300 | — | — |
| 2008-10-22 | $4.71 | $7.42 | 122,100 | — | — |
| 2008-10-21 | $4.99 | $7.86 | 167,600 | — | — |
| 2008-10-20 | $5.27 | $8.31 | 198,900 | — | — |
| 2008-10-17 | $5.24 | $8.26 | 247,100 | — | — |
| 2008-10-16 | $5.41 | $8.53 | 273,700 | — | — |
| 2008-10-15 | $4.70 | $7.41 | 177,400 | — | — |
| 2008-10-14 | $5.54 | $8.73 | 373,400 | — | — |
| 2008-10-13 | $5.76 | $9.08 | 155,100 | — | — |
| 2008-10-10 | $5.25 | $8.27 | 667,800 | — | — |
| 2008-10-09 | $4.65 | $7.33 | 405,900 | — | — |
| 2008-10-08 | $6.12 | $9.65 | 441,500 | — | — |
| 2008-10-07 | $6.75 | $10.64 | 334,400 | — | — |
| 2008-10-06 | $8.68 | $13.68 | 234,700 | — | — |
| 2008-10-03 | $9.60 | $15.13 | 146,300 | — | — |
| 2008-10-02 | $9.40 | $14.81 | 128,700 | — | — |
| 2008-10-01 | $9.89 | $15.59 | 76,700 | — | — |
| 2008-09-30 | $10.00 | $15.76 | 269,700 | — | — |
| 2008-09-29 | $10.40 | $16.39 | 249,500 | — | — |
| 2008-09-26 | $10.14 | $15.98 | 146,500 | — | — |
| 2008-09-25 | $9.70 | $15.29 | 144,300 | — | — |
| 2008-09-24 | $9.47 | $14.93 | 104,800 | — | — |
| 2008-09-23 | $9.23 | $14.55 | 128,000 | — | — |
| 2008-09-22 | $9.63 | $15.18 | 192,300 | — | — |
| 2008-09-19 | $10.41 | $16.41 | 671,800 | — | — |
| 2008-09-18 | $10.20 | $16.08 | 507,900 | — | — |
| 2008-09-17 | $7.64 | $12.04 | 434,800 | — | — |
| 2008-09-16 | $8.10 | $12.77 | 437,600 | — | — |
| 2008-09-15 | $8.25 | $13.00 | 348,600 | — | — |
| 2008-09-12 | $8.54 | $13.46 | 121,000 | — | — |
| 2008-09-11 | $8.63 | $13.60 | 242,900 | — | — |
| 2008-09-10 | $9.03 | $14.23 | 130,400 | — | — |
| 2008-09-09 | $8.89 | $14.01 | 195,500 | — | — |
| 2008-09-08 | $9.54 | $15.04 | 324,700 | — | — |
| 2008-09-05 | $9.10 | $14.34 | 149,300 | — | — |
| 2008-09-04 | $9.22 | $14.53 | 209,000 | — | — |
| 2008-09-03 | $9.45 | $14.89 | 248,700 | — | — |
| 2008-09-02 | $8.90 | $14.03 | 198,600 | — | — |
| 2008-08-29 | $8.81 | $13.89 | 204,800 | — | — |
| 2008-08-28 | $8.79 | $13.85 | 303,000 | — | — |
| 2008-08-27 | $8.66 | $13.65 | 230,800 | — | — |
| 2008-08-26 | $8.79 | $13.85 | 223,900 | — | — |
| 2008-08-25 | $8.78 | $13.84 | 415,200 | — | — |
| 2008-08-22 | $9.59 | $15.11 | 168,300 | — | — |
| 2008-08-21 | $9.78 | $15.41 | 341,300 | — | — |
| 2008-08-20 | $10.04 | $15.82 | 192,700 | — | — |
| 2008-08-19 | $10.05 | $15.84 | 271,800 | — | — |
| 2008-08-18 | $10.46 | $16.49 | 426,500 | — | — |
| 2008-08-15 | $9.91 | $15.62 | 438,000 | — | — |
| 2008-08-14 | $10.90 | $17.18 | 240,100 | — | — |
| 2008-08-13 | $10.92 | $17.21 | 308,100 | — | — |
| 2008-08-12 | $11.77 | $17.57 | 473,200 | — | — |
| 2008-08-11 | $11.84 | $17.68 | 552,000 | — | — |
| 2008-08-08 | $11.08 | $16.54 | 674,400 | — | — |
| 2008-08-07 | $10.80 | $16.12 | 245,900 | — | — |
| 2008-08-06 | $11.09 | $16.56 | 173,700 | — | — |
| 2008-08-05 | $11.05 | $16.50 | 185,300 | — | — |
| 2008-08-04 | $10.61 | $15.84 | 249,400 | — | — |
| 2008-08-01 | $10.93 | $16.32 | 315,700 | — | — |
| 2008-07-31 | $10.96 | $16.36 | 209,700 | — | — |
| 2008-07-30 | $10.95 | $16.35 | 351,700 | — | — |
| 2008-07-29 | $11.85 | $17.69 | 253,500 | — | — |
| 2008-07-28 | $11.34 | $16.93 | 246,100 | — | — |
| 2008-07-25 | $10.79 | $16.11 | 339,100 | — | — |
| 2008-07-24 | $10.37 | $15.48 | 224,000 | — | — |
| 2008-07-23 | $10.74 | $16.04 | 539,700 | — | — |
| 2008-07-22 | $11.07 | $16.53 | 216,600 | — | — |
| 2008-07-21 | $10.05 | $15.01 | 248,200 | — | — |
| 2008-07-18 | $9.28 | $13.86 | 448,200 | — | — |
| 2008-07-17 | $9.01 | $13.45 | 233,800 | — | — |
| 2008-07-16 | $8.62 | $12.87 | 169,600 | — | — |
| 2008-07-15 | $8.36 | $12.48 | 260,900 | — | — |
| 2008-07-14 | $8.18 | $12.21 | 167,800 | — | — |
| 2008-07-11 | $8.44 | $12.60 | 320,100 | — | — |
| 2008-07-10 | $8.45 | $12.62 | 217,600 | — | — |
| 2008-07-09 | $8.69 | $12.97 | 180,800 | — | — |
| 2008-07-08 | $9.53 | $14.23 | 285,400 | — | — |
| 2008-07-07 | $8.26 | $12.33 | 279,300 | — | — |
| 2008-07-03 | $7.95 | $11.87 | 313,800 | — | — |
| 2008-07-02 | $8.47 | $12.65 | 334,100 | — | — |
| 2008-07-01 | $9.02 | $13.47 | 287,100 | — | — |
| 2008-06-30 | $8.97 | $13.39 | 750,700 | — | — |
| 2008-06-27 | $9.78 | $14.60 | 938,400 | — | — |
| 2008-06-26 | $9.61 | $14.35 | 258,800 | — | — |
| 2008-06-25 | $9.76 | $14.57 | 604,000 | — | — |
| 2008-06-24 | $9.69 | $14.47 | 620,100 | — | — |
| 2008-06-23 | $10.07 | $15.03 | 353,400 | — | — |
| 2008-06-20 | $10.30 | $15.38 | 357,700 | — | — |
| 2008-06-19 | $10.66 | $15.92 | 637,500 | — | — |
| 2008-06-18 | $11.10 | $16.57 | 515,200 | — | — |
| 2008-06-17 | $12.01 | $17.93 | 241,100 | — | — |
| 2008-06-16 | $12.04 | $17.98 | 205,200 | — | — |
| 2008-06-13 | $11.82 | $17.65 | 513,000 | — | — |
| 2008-06-12 | $11.96 | $17.86 | 1,191,100 | — | — |
| 2008-06-11 | $10.95 | $16.35 | 1,375,000 | — | — |
| 2008-06-10 | $12.73 | $19.01 | 770,000 | — | — |
| 2008-06-09 | $13.50 | $20.16 | 372,700 | — | — |
| 2008-06-06 | $13.71 | $20.47 | 183,600 | — | — |
| 2008-06-05 | $13.97 | $20.86 | 176,500 | — | — |
| 2008-06-04 | $13.82 | $20.63 | 177,400 | — | — |
| 2008-06-03 | $13.88 | $20.72 | 385,100 | — | — |
| 2008-06-02 | $13.95 | $20.83 | 272,600 | — | — |
| 2008-05-30 | $14.05 | $20.98 | 368,700 | — | — |
| 2008-05-29 | $14.08 | $21.02 | 250,300 | — | — |
| 2008-05-28 | $14.10 | $21.05 | 512,500 | — | — |
| 2008-05-27 | $14.30 | $21.35 | 333,300 | — | — |
| 2008-05-23 | $14.55 | $21.72 | 376,600 | — | — |
| 2008-05-22 | $14.50 | $21.65 | 685,100 | — | — |
| 2008-05-21 | $15.13 | $22.59 | 312,900 | — | — |
| 2008-05-20 | $15.47 | $23.10 | 146,100 | — | — |
| 2008-05-19 | $15.50 | $23.14 | 376,700 | — | — |
| 2008-05-16 | $15.70 | $23.44 | 222,100 | — | — |
| 2008-05-15 | $15.98 | $23.86 | 120,700 | — | — |
| 2008-05-14 | $16.00 | $23.89 | 332,200 | — | — |
| 2008-05-13 | $16.49 | $24.62 | 468,000 | — | — |
| 2008-05-12 | $17.27 | $24.86 | 365,100 | — | — |
| 2008-05-09 | $16.69 | $24.02 | 262,800 | — | — |
| 2008-05-08 | $16.34 | $23.52 | 225,000 | — | — |
| 2008-05-07 | $16.47 | $23.71 | 231,400 | — | — |
| 2008-05-06 | $16.75 | $24.11 | 312,700 | — | — |
| 2008-05-05 | $16.95 | $24.40 | 188,300 | — | — |
| 2008-05-02 | $17.18 | $24.73 | 405,300 | — | — |
| 2008-05-01 | $17.50 | $25.19 | 128,100 | — | — |
| 2008-04-30 | $17.27 | $24.86 | 113,300 | — | — |
| 2008-04-29 | $17.24 | $24.82 | 98,800 | — | — |
| 2008-04-28 | $17.64 | $25.39 | 160,500 | — | — |
| 2008-04-25 | $17.26 | $24.84 | 94,900 | — | — |
| 2008-04-24 | $17.40 | $25.05 | 76,200 | — | — |
| 2008-04-23 | $17.15 | $24.69 | 80,800 | — | — |
| 2008-04-22 | $16.73 | $24.08 | 140,800 | — | — |
| 2008-04-21 | $17.11 | $24.63 | 124,600 | — | — |
| 2008-04-18 | $17.25 | $24.83 | 78,700 | — | — |
| 2008-04-17 | $17.11 | $24.63 | 131,100 | — | — |
| 2008-04-16 | $17.23 | $24.80 | 126,500 | — | — |
| 2008-04-15 | $16.47 | $23.71 | 157,300 | — | — |
| 2008-04-14 | $15.93 | $22.93 | 144,400 | — | — |
| 2008-04-11 | $15.82 | $22.77 | 184,900 | — | — |
| 2008-04-10 | $16.99 | $24.46 | 182,100 | — | — |
| 2008-04-09 | $16.63 | $23.94 | 190,500 | — | — |
| 2008-04-08 | $17.76 | $25.56 | 134,000 | — | — |
| 2008-04-07 | $17.55 | $25.26 | 512,300 | — | — |
| 2008-04-04 | $16.45 | $23.68 | 132,600 | — | — |
| 2008-04-03 | $16.12 | $23.20 | 174,700 | — | — |
| 2008-04-02 | $16.44 | $23.66 | 137,000 | — | — |
| 2008-04-01 | $15.78 | $22.71 | 169,300 | — | — |
| 2008-03-31 | $15.08 | $21.71 | 173,500 | — | — |
| 2008-03-28 | $15.07 | $21.69 | 107,500 | — | — |
| 2008-03-27 | $15.56 | $22.40 | 68,000 | — | — |
| 2008-03-26 | $15.70 | $22.60 | 185,700 | — | — |
| 2008-03-25 | $16.31 | $23.48 | 302,100 | — | — |
| 2008-03-24 | $16.63 | $23.94 | 305,500 | — | — |
| 2008-03-20 | $16.76 | $24.12 | 412,700 | — | — |
| 2008-03-19 | $15.60 | $22.46 | 243,700 | — | — |
| 2008-03-18 | $15.26 | $21.97 | 330,000 | — | — |
| 2008-03-17 | $14.23 | $20.48 | 294,300 | — | — |
| 2008-03-14 | $15.03 | $21.63 | 246,400 | — | — |
| 2008-03-13 | $14.92 | $21.48 | 160,900 | — | — |
| 2008-03-12 | $15.10 | $21.74 | 228,700 | — | — |
| 2008-03-11 | $14.46 | $20.81 | 268,400 | — | — |
| 2008-03-10 | $14.03 | $20.20 | 238,700 | — | — |
| 2008-03-07 | $13.78 | $19.84 | 381,400 | — | — |
| 2008-03-06 | $13.99 | $20.14 | 1,204,200 | — | — |
| 2008-03-05 | $14.99 | $21.58 | 626,400 | — | — |
| 2008-03-04 | $15.19 | $21.87 | 471,400 | — | — |
| 2008-03-03 | $15.92 | $22.92 | 506,400 | — | — |
| 2008-02-29 | $16.08 | $23.15 | 200,600 | — | — |
| 2008-02-28 | $16.01 | $23.05 | 152,100 | — | — |
| 2008-02-27 | $16.70 | $24.04 | 155,700 | — | — |
| 2008-02-26 | $16.70 | $24.04 | 321,100 | — | — |
| 2008-02-25 | $16.25 | $23.39 | 244,100 | — | — |
| 2008-02-22 | $16.08 | $23.15 | 374,900 | — | — |
| 2008-02-21 | $15.97 | $22.99 | 356,400 | — | — |
| 2008-02-20 | $16.00 | $23.03 | 495,700 | — | — |
| 2008-02-19 | $15.80 | $22.74 | 387,900 | — | — |
| 2008-02-15 | $15.90 | $22.89 | 419,300 | — | — |
| 2008-02-14 | $15.76 | $22.69 | 474,900 | — | — |
| 2008-02-13 | $16.50 | $23.75 | 453,900 | — | — |
| 2008-02-12 | $17.44 | $24.21 | 440,400 | — | — |
| 2008-02-11 | $16.95 | $23.53 | 546,000 | — | — |
| 2008-02-08 | $17.31 | $24.03 | 581,400 | — | — |
| 2008-02-07 | $17.84 | $24.77 | 401,200 | — | — |
| 2008-02-06 | $17.54 | $24.35 | 396,200 | — | — |
| 2008-02-05 | $18.00 | $24.99 | 457,400 | — | — |
| 2008-02-04 | $18.69 | $25.95 | 372,200 | — | — |
| 2008-02-01 | $18.60 | $25.82 | 431,700 | — | — |
| 2008-01-31 | $17.68 | $24.54 | 585,500 | — | — |
| 2008-01-30 | $17.33 | $24.06 | 578,500 | — | — |
| 2008-01-29 | $17.34 | $24.07 | 762,400 | — | — |
| 2008-01-28 | $17.93 | $24.89 | 756,100 | — | — |
| 2008-01-25 | $17.17 | $23.84 | 290,800 | — | — |
| 2008-01-24 | $16.80 | $23.32 | 237,100 | — | — |
| 2008-01-23 | $16.80 | $23.32 | 413,800 | — | — |
| 2008-01-22 | $15.00 | $20.82 | 372,100 | — | — |
| 2008-01-18 | $15.03 | $20.87 | 367,800 | — | — |
| 2008-01-17 | $15.60 | $21.66 | 304,400 | — | — |
| 2008-01-16 | $16.07 | $22.31 | 344,000 | — | — |
| 2008-01-15 | $15.94 | $22.13 | 210,500 | — | — |
| 2008-01-14 | $15.95 | $22.14 | 402,300 | — | — |
| 2008-01-11 | $15.13 | $21.00 | 396,000 | — | — |
| 2008-01-10 | $14.99 | $20.81 | 752,700 | — | — |
| 2008-01-09 | $14.59 | $20.25 | 608,700 | — | — |
| 2008-01-08 | $14.76 | $20.49 | 526,500 | — | — |
| 2008-01-07 | $15.71 | $21.81 | 869,200 | — | — |
| 2008-01-04 | $16.06 | $22.30 | 476,300 | — | — |
| 2008-01-03 | $16.19 | $22.48 | 490,000 | — | — |
| 2008-01-02 | $16.25 | $22.56 | 314,000 | — | — |