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
- 2006-11-21 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 | $3.01 | $3.01 | 561,000 | — | — |
| 2008-12-30 | $2.51 | $2.51 | 559,000 | — | — |
| 2008-12-29 | $2.59 | $2.59 | 464,600 | — | — |
| 2008-12-26 | $2.66 | $2.66 | 235,000 | — | — |
| 2008-12-24 | $2.71 | $2.71 | 373,600 | — | — |
| 2008-12-23 | $2.78 | $2.78 | 579,400 | — | — |
| 2008-12-22 | $2.81 | $2.81 | 4,109,300 | — | — |
| 2008-12-19 | $2.92 | $2.92 | 267,600 | — | — |
| 2008-12-18 | $2.99 | $2.99 | 1,032,900 | — | — |
| 2008-12-17 | $2.53 | $2.53 | 781,300 | — | — |
| 2008-12-16 | $2.66 | $2.66 | 677,800 | — | — |
| 2008-12-15 | $2.76 | $2.76 | 459,900 | — | — |
| 2008-12-12 | $3.04 | $3.04 | 206,000 | — | — |
| 2008-12-11 | $2.95 | $2.95 | 561,400 | — | — |
| 2008-12-10 | $3.11 | $3.11 | 752,400 | — | — |
| 2008-12-09 | $3.21 | $3.21 | 297,400 | — | — |
| 2008-12-08 | $3.29 | $3.29 | 368,300 | — | — |
| 2008-12-05 | $3.08 | $3.08 | 373,600 | — | — |
| 2008-12-04 | $3.22 | $3.22 | 386,900 | — | — |
| 2008-12-03 | $3.57 | $3.57 | 472,700 | — | — |
| 2008-12-02 | $3.64 | $3.64 | 218,000 | — | — |
| 2008-12-01 | $3.41 | $3.41 | 567,500 | — | — |
| 2008-11-28 | $4.63 | $4.63 | 153,400 | — | — |
| 2008-11-26 | $4.60 | $4.60 | 333,800 | — | — |
| 2008-11-25 | $4.13 | $4.13 | 548,300 | — | — |
| 2008-11-24 | $3.86 | $3.86 | 1,057,800 | — | — |
| 2008-11-21 | $2.60 | $2.60 | 528,000 | — | — |
| 2008-11-20 | $3.09 | $3.09 | 444,500 | — | — |
| 2008-11-19 | $3.45 | $3.45 | 402,000 | — | — |
| 2008-11-18 | $3.82 | $3.82 | 489,600 | — | — |
| 2008-11-17 | $4.05 | $4.05 | 469,800 | — | — |
| 2008-11-14 | $4.05 | $4.05 | 1,050,000 | — | — |
| 2008-11-13 | $4.00 | $4.00 | 1,010,600 | — | — |
| 2008-11-12 | $4.50 | $4.50 | 461,400 | — | — |
| 2008-11-11 | $5.20 | $5.20 | 244,100 | — | — |
| 2008-11-10 | $5.72 | $5.72 | 275,100 | — | — |
| 2008-11-07 | $5.97 | $5.97 | 591,200 | — | — |
| 2008-11-06 | $5.99 | $5.99 | 783,400 | — | — |
| 2008-11-05 | $6.79 | $6.79 | 638,700 | — | — |
| 2008-11-04 | $7.46 | $7.46 | 634,100 | — | — |
| 2008-11-03 | $6.67 | $6.67 | 396,300 | — | — |
| 2008-10-31 | $6.34 | $6.34 | 455,400 | — | — |
| 2008-10-30 | $6.22 | $6.22 | 402,900 | — | — |
| 2008-10-29 | $6.54 | $6.54 | 446,700 | — | — |
| 2008-10-28 | $6.14 | $6.14 | 595,200 | — | — |
| 2008-10-27 | $6.14 | $6.14 | 307,000 | — | — |
| 2008-10-24 | $6.93 | $6.93 | 163,300 | — | — |
| 2008-10-23 | $7.56 | $7.56 | 208,600 | — | — |
| 2008-10-22 | $7.77 | $7.77 | 334,200 | — | — |
| 2008-10-21 | $7.87 | $7.87 | 186,800 | — | — |
| 2008-10-20 | $7.92 | $7.92 | 128,500 | — | — |
| 2008-10-17 | $7.76 | $7.76 | 298,000 | — | — |
| 2008-10-16 | $7.50 | $7.50 | 348,700 | — | — |
| 2008-10-15 | $7.23 | $7.23 | 383,900 | — | — |
| 2008-10-14 | $8.00 | $8.00 | 412,300 | — | — |
| 2008-10-13 | $7.40 | $7.40 | 124,500 | — | — |
| 2008-10-10 | $6.60 | $6.60 | 819,400 | — | — |
| 2008-10-09 | $6.93 | $6.93 | 210,000 | — | — |
| 2008-10-08 | $7.61 | $7.61 | 653,900 | — | — |
| 2008-10-07 | $7.83 | $7.83 | 312,600 | — | — |
| 2008-10-06 | $8.43 | $8.43 | 313,400 | — | — |
| 2008-10-03 | $9.88 | $9.88 | 329,700 | — | — |
| 2008-10-02 | $10.00 | $10.00 | 584,900 | — | — |
| 2008-10-01 | $10.41 | $10.41 | 182,200 | — | — |
| 2008-09-30 | $10.61 | $10.61 | 711,800 | — | — |
| 2008-09-29 | $10.18 | $10.18 | 371,600 | — | — |
| 2008-09-26 | $12.03 | $12.03 | 247,700 | — | — |
| 2008-09-25 | $12.45 | $12.45 | 522,900 | — | — |
| 2008-09-24 | $12.71 | $12.71 | 327,700 | — | — |
| 2008-09-23 | $13.12 | $13.12 | 667,100 | — | — |
| 2008-09-22 | $12.82 | $12.82 | 551,600 | — | — |
| 2008-09-19 | $12.88 | $12.88 | 730,300 | — | — |
| 2008-09-18 | $11.93 | $11.93 | 632,500 | — | — |
| 2008-09-17 | $11.67 | $11.67 | 739,300 | — | — |
| 2008-09-16 | $12.86 | $12.86 | 783,900 | — | — |
| 2008-09-15 | $13.43 | $13.43 | 220,700 | — | — |
| 2008-09-12 | $14.03 | $14.03 | 347,600 | — | — |
| 2008-09-11 | $13.95 | $13.95 | 267,300 | — | — |
| 2008-09-10 | $14.21 | $14.21 | 272,900 | — | — |
| 2008-09-09 | $14.65 | $14.65 | 290,000 | — | — |
| 2008-09-08 | $15.16 | $15.16 | 318,300 | — | — |
| 2008-09-05 | $14.70 | $14.70 | 225,700 | — | — |
| 2008-09-04 | $14.40 | $14.40 | 294,300 | — | — |
| 2008-09-03 | $14.66 | $14.66 | 280,800 | — | — |
| 2008-09-02 | $14.31 | $14.31 | 222,000 | — | — |
| 2008-08-29 | $13.87 | $13.87 | 134,900 | — | — |
| 2008-08-28 | $14.04 | $14.04 | 129,200 | — | — |
| 2008-08-27 | $13.34 | $13.34 | 375,800 | — | — |
| 2008-08-26 | $13.93 | $13.93 | 221,000 | — | — |
| 2008-08-25 | $13.93 | $13.93 | 202,400 | — | — |
| 2008-08-22 | $14.35 | $14.35 | 177,000 | — | — |
| 2008-08-21 | $13.86 | $13.86 | 512,100 | — | — |
| 2008-08-20 | $15.09 | $15.09 | 509,300 | — | — |
| 2008-08-19 | $15.28 | $15.28 | 341,800 | — | — |
| 2008-08-18 | $15.80 | $15.80 | 173,800 | — | — |
| 2008-08-15 | $15.79 | $15.79 | 143,400 | — | — |
| 2008-08-14 | $15.80 | $15.80 | 141,700 | — | — |
| 2008-08-13 | $15.20 | $15.20 | 400,700 | — | — |
| 2008-08-12 | $15.45 | $15.45 | 365,500 | — | — |
| 2008-08-11 | $15.87 | $15.87 | 778,100 | — | — |
| 2008-08-08 | $15.85 | $15.85 | 747,000 | — | — |
| 2008-08-07 | $14.74 | $14.74 | 443,800 | — | — |
| 2008-08-06 | $15.18 | $15.18 | 418,600 | — | — |
| 2008-08-05 | $15.99 | $15.99 | 920,800 | — | — |
| 2008-08-04 | $15.14 | $15.14 | 567,300 | — | — |
| 2008-08-01 | $16.00 | $16.00 | 630,100 | — | — |
| 2008-07-31 | $15.26 | $15.26 | 383,600 | — | — |
| 2008-07-30 | $14.49 | $14.49 | 1,593,000 | — | — |
| 2008-07-29 | $14.48 | $14.48 | 360,700 | — | — |
| 2008-07-28 | $13.65 | $13.65 | 315,700 | — | — |
| 2008-07-25 | $14.24 | $14.24 | 499,100 | — | — |
| 2008-07-24 | $13.53 | $13.53 | 426,200 | — | — |
| 2008-07-23 | $14.89 | $14.89 | 398,200 | — | — |
| 2008-07-22 | $14.89 | $14.89 | 697,200 | — | — |
| 2008-07-21 | $14.16 | $14.16 | 337,100 | — | — |
| 2008-07-18 | $14.20 | $14.20 | 249,900 | — | — |
| 2008-07-17 | $14.39 | $14.39 | 398,000 | — | — |
| 2008-07-16 | $13.36 | $13.36 | 278,100 | — | — |
| 2008-07-15 | $12.37 | $12.37 | 377,200 | — | — |
| 2008-07-14 | $12.06 | $12.06 | 353,200 | — | — |
| 2008-07-11 | $12.65 | $12.65 | 223,700 | — | — |
| 2008-07-10 | $12.99 | $12.99 | 314,600 | — | — |
| 2008-07-09 | $13.21 | $13.21 | 466,400 | — | — |
| 2008-07-08 | $13.53 | $13.53 | 412,300 | — | — |
| 2008-07-07 | $12.74 | $12.74 | 587,600 | — | — |
| 2008-07-03 | $12.03 | $12.03 | 223,500 | — | — |
| 2008-07-02 | $12.04 | $12.04 | 552,800 | — | — |
| 2008-07-01 | $12.36 | $12.36 | 508,400 | — | — |
| 2008-06-30 | $12.63 | $12.63 | 456,100 | — | — |
| 2008-06-27 | $12.26 | $12.26 | 343,300 | — | — |
| 2008-06-26 | $12.34 | $12.34 | 326,800 | — | — |
| 2008-06-25 | $12.65 | $12.65 | 502,600 | — | — |
| 2008-06-24 | $12.45 | $12.45 | 474,800 | — | — |
| 2008-06-23 | $13.02 | $13.02 | 535,700 | — | — |
| 2008-06-20 | $12.72 | $12.72 | 391,600 | — | — |
| 2008-06-19 | $13.26 | $13.26 | 378,400 | — | — |
| 2008-06-18 | $13.28 | $13.28 | 461,900 | — | — |
| 2008-06-17 | $13.78 | $13.78 | 370,500 | — | — |
| 2008-06-16 | $14.29 | $14.29 | 891,800 | — | — |
| 2008-06-13 | $14.04 | $14.04 | 887,200 | — | — |
| 2008-06-12 | $12.61 | $12.61 | 956,000 | — | — |
| 2008-06-11 | $12.82 | $12.82 | 1,069,300 | — | — |
| 2008-06-10 | $13.39 | $13.39 | 970,800 | — | — |
| 2008-06-09 | $13.61 | $13.61 | 787,600 | — | — |
| 2008-06-06 | $13.70 | $13.70 | 1,219,600 | — | — |
| 2008-06-05 | $13.97 | $13.97 | 461,800 | — | — |
| 2008-06-04 | $13.82 | $13.82 | 1,131,400 | — | — |
| 2008-06-03 | $14.11 | $14.11 | 386,500 | — | — |
| 2008-06-02 | $14.78 | $14.78 | 584,800 | — | — |
| 2008-05-30 | $15.03 | $15.03 | 790,700 | — | — |
| 2008-05-29 | $15.00 | $15.00 | 626,200 | — | — |
| 2008-05-28 | $14.90 | $14.90 | 544,700 | — | — |
| 2008-05-27 | $14.83 | $14.83 | 532,100 | — | — |
| 2008-05-23 | $14.88 | $14.88 | 915,400 | — | — |
| 2008-05-22 | $15.49 | $15.49 | 1,068,600 | — | — |
| 2008-05-21 | $16.40 | $16.40 | 1,074,900 | — | — |
| 2008-05-20 | $17.73 | $17.73 | 302,900 | — | — |
| 2008-05-19 | $18.37 | $18.37 | 301,300 | — | — |
| 2008-05-16 | $18.36 | $18.36 | 253,500 | — | — |
| 2008-05-15 | $18.20 | $18.20 | 392,700 | — | — |
| 2008-05-14 | $17.59 | $17.59 | 218,200 | — | — |
| 2008-05-13 | $17.29 | $17.29 | 272,700 | — | — |
| 2008-05-12 | $17.28 | $17.28 | 238,500 | — | — |
| 2008-05-09 | $16.66 | $16.66 | 1,166,100 | — | — |
| 2008-05-08 | $17.40 | $17.40 | 348,100 | — | — |
| 2008-05-07 | $17.55 | $17.55 | 273,900 | — | — |
| 2008-05-06 | $17.92 | $17.92 | 324,100 | — | — |
| 2008-05-05 | $17.87 | $17.87 | 471,300 | — | — |
| 2008-05-02 | $17.19 | $17.19 | 309,600 | — | — |
| 2008-05-01 | $17.54 | $17.54 | 196,200 | — | — |
| 2008-04-30 | $17.28 | $17.28 | 180,600 | — | — |
| 2008-04-29 | $17.01 | $17.01 | 119,800 | — | — |
| 2008-04-28 | $17.17 | $17.17 | 204,200 | — | — |
| 2008-04-25 | $17.62 | $17.62 | 237,400 | — | — |
| 2008-04-24 | $17.19 | $17.19 | 630,900 | — | — |
| 2008-04-23 | $15.99 | $15.99 | 757,900 | — | — |
| 2008-04-22 | $16.52 | $16.52 | 587,500 | — | — |
| 2008-04-21 | $18.51 | $18.51 | 94,700 | — | — |
| 2008-04-18 | $18.62 | $18.62 | 344,300 | — | — |
| 2008-04-17 | $18.39 | $18.39 | 212,700 | — | — |
| 2008-04-16 | $18.03 | $18.03 | 309,000 | — | — |
| 2008-04-15 | $17.42 | $17.42 | 203,500 | — | — |
| 2008-04-14 | $17.50 | $17.50 | 120,000 | — | — |
| 2008-04-11 | $18.29 | $18.29 | 1,083,900 | — | — |
| 2008-04-10 | $19.68 | $19.68 | 295,400 | — | — |
| 2008-04-09 | $19.78 | $19.78 | 248,600 | — | — |
| 2008-04-08 | $19.60 | $19.60 | 326,000 | — | — |
| 2008-04-07 | $19.43 | $19.43 | 342,800 | — | — |
| 2008-04-04 | $19.34 | $19.34 | 369,300 | — | — |
| 2008-04-03 | $18.77 | $18.77 | 1,237,500 | — | — |
| 2008-04-02 | $18.27 | $18.27 | 871,000 | — | — |
| 2008-04-01 | $17.97 | $17.97 | 525,400 | — | — |
| 2008-03-31 | $17.58 | $17.58 | 187,300 | — | — |
| 2008-03-28 | $18.10 | $18.10 | 168,100 | — | — |
| 2008-03-27 | $18.30 | $18.30 | 143,200 | — | — |
| 2008-03-26 | $18.73 | $18.73 | 422,300 | — | — |
| 2008-03-25 | $18.70 | $18.70 | 329,200 | — | — |
| 2008-03-24 | $18.61 | $18.61 | 263,700 | — | — |
| 2008-03-20 | $18.46 | $18.46 | 744,600 | — | — |
| 2008-03-19 | $18.51 | $18.51 | 281,800 | — | — |
| 2008-03-18 | $18.33 | $18.33 | 727,000 | — | — |
| 2008-03-17 | $17.13 | $17.13 | 585,900 | — | — |
| 2008-03-14 | $17.57 | $17.57 | 250,600 | — | — |
| 2008-03-13 | $17.76 | $17.76 | 311,800 | — | — |
| 2008-03-12 | $18.08 | $18.08 | 306,600 | — | — |
| 2008-03-11 | $17.99 | $17.99 | 154,500 | — | — |
| 2008-03-10 | $17.23 | $17.23 | 121,500 | — | — |
| 2008-03-07 | $17.60 | $17.60 | 420,000 | — | — |
| 2008-03-06 | $18.64 | $18.64 | 134,100 | — | — |
| 2008-03-05 | $19.24 | $19.24 | 127,100 | — | — |
| 2008-03-04 | $18.84 | $18.84 | 521,500 | — | — |
| 2008-03-03 | $19.58 | $19.58 | 868,800 | — | — |
| 2008-02-29 | $20.05 | $20.05 | 390,600 | — | — |
| 2008-02-28 | $20.15 | $20.15 | 230,300 | — | — |
| 2008-02-27 | $19.94 | $19.94 | 865,300 | — | — |
| 2008-02-26 | $19.51 | $19.51 | 625,600 | — | — |
| 2008-02-25 | $19.10 | $19.10 | 288,900 | — | — |
| 2008-02-22 | $18.18 | $18.18 | 418,300 | — | — |
| 2008-02-21 | $18.59 | $18.59 | 178,500 | — | — |
| 2008-02-20 | $18.05 | $18.05 | 180,900 | — | — |
| 2008-02-19 | $17.73 | $17.73 | 132,700 | — | — |
| 2008-02-15 | $17.39 | $17.39 | 916,400 | — | — |
| 2008-02-14 | $17.65 | $17.65 | 335,100 | — | — |
| 2008-02-13 | $18.00 | $18.00 | 255,100 | — | — |
| 2008-02-12 | $17.85 | $17.85 | 267,700 | — | — |
| 2008-02-11 | $17.14 | $17.14 | 186,100 | — | — |
| 2008-02-08 | $17.76 | $17.76 | 257,200 | — | — |
| 2008-02-07 | $17.92 | $17.92 | 145,700 | — | — |
| 2008-02-06 | $18.16 | $18.16 | 363,300 | — | — |
| 2008-02-05 | $18.06 | $18.06 | 233,100 | — | — |
| 2008-02-04 | $18.51 | $18.51 | 229,300 | — | — |
| 2008-02-01 | $18.86 | $18.86 | 339,400 | — | — |
| 2008-01-31 | $18.45 | $18.45 | 416,300 | — | — |
| 2008-01-30 | $17.70 | $17.70 | 3,199,200 | — | — |
| 2008-01-29 | $16.43 | $16.43 | 490,100 | — | — |
| 2008-01-28 | $15.60 | $15.60 | 648,500 | — | — |
| 2008-01-25 | $15.73 | $15.73 | 596,000 | — | — |
| 2008-01-24 | $15.72 | $15.72 | 715,700 | — | — |
| 2008-01-23 | $16.44 | $16.44 | 1,253,100 | — | — |
| 2008-01-22 | $14.90 | $14.90 | 1,227,400 | — | — |
| 2008-01-18 | $15.07 | $15.07 | 683,600 | — | — |
| 2008-01-17 | $15.84 | $15.84 | 1,157,200 | — | — |
| 2008-01-16 | $17.28 | $17.28 | 1,255,400 | — | — |
| 2008-01-15 | $17.28 | $17.28 | 274,400 | — | — |
| 2008-01-14 | $17.83 | $17.83 | 222,800 | — | — |
| 2008-01-11 | $17.88 | $17.88 | 1,137,100 | — | — |
| 2008-01-10 | $17.60 | $17.60 | 1,653,100 | — | — |
| 2008-01-09 | $17.39 | $17.39 | 607,600 | — | — |
| 2008-01-08 | $18.93 | $18.93 | 146,200 | — | — |
| 2008-01-07 | $19.24 | $19.24 | 321,500 | — | — |
| 2008-01-04 | $19.45 | $19.45 | 180,800 | — | — |
| 2008-01-03 | $20.01 | $20.01 | 323,700 | — | — |
| 2008-01-02 | $20.11 | $20.11 | 339,400 | — | — |