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
- 2000-07-11 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 | $2.04 | $2.04 | 141,275 | — | — |
| 2008-12-30 | $2.40 | $2.40 | 62,725 | — | — |
| 2008-12-29 | $2.40 | $2.40 | 72,825 | — | — |
| 2008-12-26 | $2.52 | $2.52 | 103,850 | — | — |
| 2008-12-24 | $2.64 | $2.64 | 36,800 | — | — |
| 2008-12-23 | $2.52 | $2.52 | 56,025 | — | — |
| 2008-12-22 | $2.52 | $2.52 | 178,775 | — | — |
| 2008-12-19 | $2.76 | $2.76 | 507,300 | — | — |
| 2008-12-18 | $2.08 | $2.08 | 243,225 | — | — |
| 2008-12-17 | $2.40 | $2.40 | 267,075 | — | — |
| 2008-12-16 | $2.16 | $2.16 | 253,325 | — | — |
| 2008-12-15 | $1.92 | $1.92 | 164,050 | — | — |
| 2008-12-12 | $2.00 | $2.00 | 90,600 | — | — |
| 2008-12-11 | $1.64 | $1.64 | 94,925 | — | — |
| 2008-12-10 | $1.96 | $1.96 | 84,900 | — | — |
| 2008-12-09 | $2.00 | $2.00 | 202,525 | — | — |
| 2008-12-08 | $1.92 | $1.92 | 99,725 | — | — |
| 2008-12-05 | $1.96 | $1.96 | 78,575 | — | — |
| 2008-12-04 | $2.08 | $2.08 | 122,150 | — | — |
| 2008-12-03 | $2.20 | $2.20 | 143,675 | — | — |
| 2008-12-02 | $2.20 | $2.20 | 135,625 | — | — |
| 2008-12-01 | $2.00 | $2.00 | 104,225 | — | — |
| 2008-11-28 | $2.36 | $2.36 | 51,925 | — | — |
| 2008-11-26 | $2.36 | $2.36 | 148,050 | — | — |
| 2008-11-25 | $2.00 | $2.00 | 259,375 | — | — |
| 2008-11-24 | $2.40 | $2.40 | 98,000 | — | — |
| 2008-11-21 | $2.44 | $2.44 | 188,175 | — | — |
| 2008-11-20 | $2.16 | $2.16 | 109,500 | — | — |
| 2008-11-19 | $2.56 | $2.56 | 228,775 | — | — |
| 2008-11-18 | $3.12 | $3.12 | 325,825 | — | — |
| 2008-11-17 | $2.80 | $2.80 | 121,975 | — | — |
| 2008-11-14 | $2.48 | $2.48 | 57,450 | — | — |
| 2008-11-13 | $2.40 | $2.40 | 210,500 | — | — |
| 2008-11-12 | $2.24 | $2.24 | 66,225 | — | — |
| 2008-11-11 | $2.40 | $2.40 | 155,400 | — | — |
| 2008-11-10 | $2.76 | $2.76 | 244,550 | — | — |
| 2008-11-07 | $2.88 | $2.88 | 155,350 | — | — |
| 2008-11-06 | $2.36 | $2.36 | 177,125 | — | — |
| 2008-11-05 | $2.04 | $2.04 | 287,275 | — | — |
| 2008-11-04 | $2.00 | $2.00 | 295,650 | — | — |
| 2008-11-03 | $2.04 | $2.04 | 160,775 | — | — |
| 2008-10-31 | $1.76 | $1.76 | 305,050 | — | — |
| 2008-10-30 | $1.56 | $1.56 | 179,325 | — | — |
| 2008-10-29 | $1.60 | $1.60 | 251,650 | — | — |
| 2008-10-28 | $1.48 | $1.48 | 143,725 | — | — |
| 2008-10-27 | $1.44 | $1.44 | 191,175 | — | — |
| 2008-10-24 | $1.80 | $1.80 | 107,700 | — | — |
| 2008-10-23 | $1.92 | $1.92 | 184,350 | — | — |
| 2008-10-22 | $2.20 | $2.20 | 119,050 | — | — |
| 2008-10-21 | $2.32 | $2.32 | 143,850 | — | — |
| 2008-10-20 | $2.64 | $2.64 | 275,800 | — | — |
| 2008-10-17 | $2.36 | $2.36 | 355,925 | — | — |
| 2008-10-16 | $2.24 | $2.24 | 545,925 | — | — |
| 2008-10-15 | $2.44 | $2.44 | 148,125 | — | — |
| 2008-10-14 | $3.12 | $3.12 | 137,200 | — | — |
| 2008-10-13 | $3.20 | $3.20 | 206,450 | — | — |
| 2008-10-10 | $3.04 | $3.04 | 320,850 | — | — |
| 2008-10-09 | $3.00 | $3.00 | 279,275 | — | — |
| 2008-10-08 | $3.88 | $3.88 | 274,000 | — | — |
| 2008-10-07 | $4.64 | $4.64 | 141,000 | — | — |
| 2008-10-06 | $5.76 | $5.76 | 208,725 | — | — |
| 2008-10-03 | $5.64 | $5.64 | 210,400 | — | — |
| 2008-10-02 | $5.96 | $5.96 | 186,425 | — | — |
| 2008-10-01 | $6.24 | $6.24 | 199,375 | — | — |
| 2008-09-30 | $6.80 | $6.80 | 374,775 | — | — |
| 2008-09-29 | $6.60 | $6.60 | 273,950 | — | — |
| 2008-09-26 | $7.20 | $7.20 | 129,875 | — | — |
| 2008-09-25 | $7.28 | $7.28 | 102,750 | — | — |
| 2008-09-24 | $7.12 | $7.12 | 109,150 | — | — |
| 2008-09-23 | $7.00 | $7.00 | 163,450 | — | — |
| 2008-09-22 | $7.12 | $7.12 | 207,100 | — | — |
| 2008-09-19 | $6.80 | $6.80 | 727,425 | — | — |
| 2008-09-18 | $6.12 | $6.12 | 274,150 | — | — |
| 2008-09-17 | $6.04 | $6.04 | 304,750 | — | — |
| 2008-09-16 | $6.08 | $6.08 | 585,075 | — | — |
| 2008-09-15 | $5.72 | $5.72 | 1,441,700 | — | — |
| 2008-09-12 | $16.96 | $16.96 | 190,250 | — | — |
| 2008-09-11 | $17.36 | $17.36 | 177,950 | — | — |
| 2008-09-10 | $17.60 | $17.60 | 319,900 | — | — |
| 2008-09-09 | $17.48 | $17.48 | 216,175 | — | — |
| 2008-09-08 | $17.84 | $17.84 | 126,575 | — | — |
| 2008-09-05 | $17.84 | $17.84 | 196,350 | — | — |
| 2008-09-04 | $18.16 | $18.16 | 127,775 | — | — |
| 2008-09-03 | $18.56 | $18.56 | 366,950 | — | — |
| 2008-09-02 | $18.56 | $18.56 | 132,575 | — | — |
| 2008-08-29 | $18.92 | $18.92 | 267,225 | — | — |
| 2008-08-28 | $19.12 | $19.12 | 94,475 | — | — |
| 2008-08-27 | $19.28 | $19.28 | 78,950 | — | — |
| 2008-08-26 | $19.36 | $19.36 | 64,600 | — | — |
| 2008-08-25 | $19.28 | $19.28 | 128,925 | — | — |
| 2008-08-22 | $19.52 | $19.52 | 135,625 | — | — |
| 2008-08-21 | $19.24 | $19.24 | 74,000 | — | — |
| 2008-08-20 | $19.64 | $19.64 | 90,875 | — | — |
| 2008-08-19 | $19.24 | $19.24 | 111,100 | — | — |
| 2008-08-18 | $20.32 | $20.32 | 86,850 | — | — |
| 2008-08-15 | $20.64 | $20.64 | 121,625 | — | — |
| 2008-08-14 | $20.72 | $20.72 | 86,575 | — | — |
| 2008-08-13 | $20.92 | $20.92 | 118,200 | — | — |
| 2008-08-12 | $21.00 | $21.00 | 83,525 | — | — |
| 2008-08-11 | $20.56 | $20.56 | 139,400 | — | — |
| 2008-08-08 | $19.24 | $19.24 | 499,700 | — | — |
| 2008-08-07 | $20.08 | $20.08 | 107,850 | — | — |
| 2008-08-06 | $19.96 | $19.96 | 112,075 | — | — |
| 2008-08-05 | $20.44 | $20.44 | 145,000 | — | — |
| 2008-08-04 | $20.84 | $20.84 | 75,600 | — | — |
| 2008-08-01 | $21.00 | $21.00 | 164,550 | — | — |
| 2008-07-31 | $20.08 | $20.08 | 132,500 | — | — |
| 2008-07-30 | $21.16 | $21.16 | 99,375 | — | — |
| 2008-07-29 | $20.96 | $20.96 | 140,100 | — | — |
| 2008-07-28 | $20.72 | $20.72 | 114,475 | — | — |
| 2008-07-25 | $20.48 | $20.48 | 198,500 | — | — |
| 2008-07-24 | $19.48 | $19.48 | 102,425 | — | — |
| 2008-07-23 | $20.36 | $20.36 | 134,100 | — | — |
| 2008-07-22 | $20.60 | $20.60 | 122,000 | — | — |
| 2008-07-21 | $20.24 | $20.24 | 53,475 | — | — |
| 2008-07-18 | $19.68 | $19.68 | 249,525 | — | — |
| 2008-07-17 | $20.36 | $20.36 | 92,675 | — | — |
| 2008-07-16 | $19.64 | $19.64 | 101,850 | — | — |
| 2008-07-15 | $19.52 | $19.52 | 132,400 | — | — |
| 2008-07-14 | $19.28 | $19.28 | 119,175 | — | — |
| 2008-07-11 | $18.80 | $18.80 | 393,225 | — | — |
| 2008-07-10 | $19.20 | $19.20 | 338,800 | — | — |
| 2008-07-09 | $19.32 | $19.32 | 288,550 | — | — |
| 2008-07-08 | $20.00 | $20.00 | 135,500 | — | — |
| 2008-07-07 | $20.04 | $20.04 | 171,950 | — | — |
| 2008-07-03 | $19.88 | $19.88 | 129,500 | — | — |
| 2008-07-02 | $19.68 | $19.68 | 314,100 | — | — |
| 2008-07-01 | $20.68 | $20.68 | 165,550 | — | — |
| 2008-06-30 | $19.52 | $19.52 | 211,475 | — | — |
| 2008-06-27 | $20.24 | $20.24 | 313,325 | — | — |
| 2008-06-26 | $19.92 | $19.92 | 243,150 | — | — |
| 2008-06-25 | $20.12 | $20.12 | 454,875 | — | — |
| 2008-06-24 | $22.12 | $22.12 | 120,775 | — | — |
| 2008-06-23 | $22.80 | $22.80 | 111,100 | — | — |
| 2008-06-20 | $23.44 | $23.44 | 255,975 | — | — |
| 2008-06-19 | $23.72 | $23.72 | 180,450 | — | — |
| 2008-06-18 | $23.80 | $23.80 | 188,025 | — | — |
| 2008-06-17 | $22.76 | $22.76 | 58,925 | — | — |
| 2008-06-16 | $23.00 | $23.00 | 115,150 | — | — |
| 2008-06-13 | $23.04 | $23.04 | 110,975 | — | — |
| 2008-06-12 | $22.60 | $22.60 | 155,300 | — | — |
| 2008-06-11 | $23.16 | $23.16 | 127,425 | — | — |
| 2008-06-10 | $23.28 | $23.28 | 143,625 | — | — |
| 2008-06-09 | $23.20 | $23.20 | 162,925 | — | — |
| 2008-06-06 | $23.64 | $23.64 | 354,150 | — | — |
| 2008-06-05 | $23.44 | $23.44 | 261,950 | — | — |
| 2008-06-04 | $23.32 | $23.32 | 135,725 | — | — |
| 2008-06-03 | $22.60 | $22.60 | 94,925 | — | — |
| 2008-06-02 | $22.76 | $22.76 | 114,625 | — | — |
| 2008-05-30 | $22.84 | $22.84 | 166,225 | — | — |
| 2008-05-29 | $22.56 | $22.56 | 107,750 | — | — |
| 2008-05-28 | $22.36 | $22.36 | 152,900 | — | — |
| 2008-05-27 | $22.36 | $22.36 | 72,225 | — | — |
| 2008-05-23 | $21.92 | $21.92 | 106,450 | — | — |
| 2008-05-22 | $22.24 | $22.24 | 95,300 | — | — |
| 2008-05-21 | $21.88 | $21.88 | 151,150 | — | — |
| 2008-05-20 | $22.40 | $22.40 | 163,925 | — | — |
| 2008-05-19 | $22.76 | $22.76 | 142,625 | — | — |
| 2008-05-16 | $22.64 | $22.64 | 247,375 | — | — |
| 2008-05-15 | $22.84 | $22.84 | 55,275 | — | — |
| 2008-05-14 | $22.88 | $22.88 | 106,200 | — | — |
| 2008-05-13 | $23.00 | $23.00 | 145,400 | — | — |
| 2008-05-12 | $22.80 | $22.80 | 245,500 | — | — |
| 2008-05-09 | $22.20 | $22.20 | 135,650 | — | — |
| 2008-05-08 | $22.00 | $22.00 | 381,325 | — | — |
| 2008-05-07 | $22.20 | $22.20 | 142,600 | — | — |
| 2008-05-06 | $22.76 | $22.76 | 187,050 | — | — |
| 2008-05-05 | $22.48 | $22.48 | 86,075 | — | — |
| 2008-05-02 | $22.60 | $22.60 | 461,425 | — | — |
| 2008-05-01 | $22.64 | $22.64 | 480,050 | — | — |
| 2008-04-30 | $21.60 | $21.60 | 126,400 | — | — |
| 2008-04-29 | $21.44 | $21.44 | 147,575 | — | — |
| 2008-04-28 | $21.04 | $21.04 | 170,900 | — | — |
| 2008-04-25 | $21.04 | $21.04 | 104,000 | — | — |
| 2008-04-24 | $21.40 | $21.40 | 114,875 | — | — |
| 2008-04-23 | $21.36 | $21.36 | 154,325 | — | — |
| 2008-04-22 | $20.84 | $20.84 | 188,375 | — | — |
| 2008-04-21 | $21.48 | $21.48 | 164,250 | — | — |
| 2008-04-18 | $21.84 | $21.84 | 194,050 | — | — |
| 2008-04-17 | $21.64 | $21.64 | 202,850 | — | — |
| 2008-04-16 | $22.04 | $22.04 | 417,800 | — | — |
| 2008-04-15 | $20.48 | $20.48 | 377,125 | — | — |
| 2008-04-14 | $18.76 | $18.76 | 376,275 | — | — |
| 2008-04-11 | $20.88 | $20.88 | 112,925 | — | — |
| 2008-04-10 | $21.68 | $21.68 | 70,575 | — | — |
| 2008-04-09 | $21.20 | $21.20 | 88,125 | — | — |
| 2008-04-08 | $21.40 | $21.40 | 146,675 | — | — |
| 2008-04-07 | $21.44 | $21.44 | 108,150 | — | — |
| 2008-04-04 | $21.84 | $21.84 | 181,425 | — | — |
| 2008-04-03 | $22.08 | $22.08 | 171,625 | — | — |
| 2008-04-02 | $22.36 | $22.36 | 294,050 | — | — |
| 2008-04-01 | $22.60 | $22.60 | 146,275 | — | — |
| 2008-03-31 | $22.40 | $22.40 | 177,475 | — | — |
| 2008-03-28 | $21.60 | $21.60 | 102,825 | — | — |
| 2008-03-27 | $21.80 | $21.80 | 131,800 | — | — |
| 2008-03-26 | $22.40 | $22.40 | 204,000 | — | — |
| 2008-03-25 | $22.64 | $22.64 | 146,725 | — | — |
| 2008-03-24 | $22.40 | $22.40 | 271,750 | — | — |
| 2008-03-20 | $22.32 | $22.32 | 513,375 | — | — |
| 2008-03-19 | $21.56 | $21.56 | 171,225 | — | — |
| 2008-03-18 | $22.28 | $22.28 | 157,100 | — | — |
| 2008-03-17 | $20.92 | $20.92 | 207,550 | — | — |
| 2008-03-14 | $22.36 | $22.36 | 354,275 | — | — |
| 2008-03-13 | $22.64 | $22.64 | 179,700 | — | — |
| 2008-03-12 | $21.92 | $21.92 | 189,150 | — | — |
| 2008-03-11 | $21.80 | $21.80 | 300,950 | — | — |
| 2008-03-10 | $21.80 | $21.80 | 435,175 | — | — |
| 2008-03-07 | $21.48 | $21.48 | 197,875 | — | — |
| 2008-03-06 | $20.48 | $20.48 | 166,775 | — | — |
| 2008-03-05 | $20.20 | $20.20 | 222,375 | — | — |
| 2008-03-04 | $20.40 | $20.40 | 291,800 | — | — |
| 2008-03-03 | $21.24 | $21.24 | 272,450 | — | — |
| 2008-02-29 | $23.00 | $23.00 | 444,650 | — | — |
| 2008-02-28 | $21.68 | $21.68 | 236,475 | — | — |
| 2008-02-27 | $21.32 | $21.32 | 87,600 | — | — |
| 2008-02-26 | $21.28 | $21.28 | 123,850 | — | — |
| 2008-02-25 | $20.84 | $20.84 | 182,975 | — | — |
| 2008-02-22 | $20.64 | $20.64 | 172,675 | — | — |
| 2008-02-21 | $19.48 | $19.48 | 135,975 | — | — |
| 2008-02-20 | $20.36 | $20.36 | 103,650 | — | — |
| 2008-02-19 | $20.44 | $20.44 | 157,500 | — | — |
| 2008-02-15 | $20.56 | $20.56 | 188,975 | — | — |
| 2008-02-14 | $20.68 | $20.68 | 333,525 | — | — |
| 2008-02-13 | $21.00 | $21.00 | 1,079,025 | — | — |
| 2008-02-12 | $20.80 | $20.80 | 616,300 | — | — |
| 2008-02-11 | $19.92 | $19.92 | 922,475 | — | — |
| 2008-02-08 | $16.16 | $16.16 | 215,675 | — | — |
| 2008-02-07 | $16.16 | $16.16 | 191,225 | — | — |
| 2008-02-06 | $16.24 | $16.24 | 174,800 | — | — |
| 2008-02-05 | $16.00 | $16.00 | 203,825 | — | — |
| 2008-02-04 | $16.72 | $16.72 | 227,500 | — | — |
| 2008-02-01 | $16.44 | $16.44 | 345,800 | — | — |
| 2008-01-31 | $15.96 | $15.96 | 377,050 | — | — |
| 2008-01-30 | $16.00 | $16.00 | 157,600 | — | — |
| 2008-01-29 | $16.52 | $16.52 | 221,125 | — | — |
| 2008-01-28 | $16.24 | $16.24 | 108,175 | — | — |
| 2008-01-25 | $16.12 | $16.12 | 105,400 | — | — |
| 2008-01-24 | $16.32 | $16.32 | 256,925 | — | — |
| 2008-01-23 | $16.00 | $16.00 | 576,550 | — | — |
| 2008-01-22 | $15.48 | $15.48 | 204,150 | — | — |
| 2008-01-18 | $16.16 | $16.16 | 380,325 | — | — |
| 2008-01-17 | $16.48 | $16.48 | 223,675 | — | — |
| 2008-01-16 | $17.28 | $17.28 | 223,450 | — | — |
| 2008-01-15 | $16.20 | $16.20 | 177,375 | — | — |
| 2008-01-14 | $17.40 | $17.40 | 123,350 | — | — |
| 2008-01-11 | $16.56 | $16.56 | 138,625 | — | — |
| 2008-01-10 | $17.52 | $17.52 | 165,525 | — | — |
| 2008-01-09 | $17.12 | $17.12 | 260,625 | — | — |
| 2008-01-08 | $17.00 | $17.00 | 174,500 | — | — |
| 2008-01-07 | $17.80 | $17.80 | 252,975 | — | — |
| 2008-01-04 | $17.52 | $17.52 | 199,925 | — | — |
| 2008-01-03 | $18.32 | $18.32 | 222,575 | — | — |
| 2008-01-02 | $18.76 | $18.76 | 122,150 | — | — |