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
- 1994-02-10 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 | $3.50 | $3.82 | 302,500 | — | — |
| 2008-12-30 | $3.59 | $3.92 | 178,600 | — | — |
| 2008-12-29 | $3.75 | $4.09 | 119,900 | — | — |
| 2008-12-26 | $3.75 | $4.09 | 74,700 | — | — |
| 2008-12-24 | $3.60 | $3.93 | 34,700 | — | — |
| 2008-12-23 | $3.68 | $4.02 | 101,100 | — | — |
| 2008-12-22 | $3.85 | $4.20 | 149,400 | — | — |
| 2008-12-19 | $3.95 | $4.31 | 206,200 | — | — |
| 2008-12-18 | $3.84 | $4.19 | 142,200 | — | — |
| 2008-12-17 | $4.04 | $4.30 | 181,400 | — | — |
| 2008-12-16 | $4.32 | $4.60 | 648,600 | — | — |
| 2008-12-15 | $3.12 | $3.32 | 63,900 | — | — |
| 2008-12-12 | $3.41 | $3.63 | 134,900 | — | — |
| 2008-12-11 | $3.27 | $3.48 | 103,100 | — | — |
| 2008-12-10 | $3.60 | $3.83 | 121,900 | — | — |
| 2008-12-09 | $3.72 | $3.96 | 149,000 | — | — |
| 2008-12-08 | $4.10 | $4.36 | 237,600 | — | — |
| 2008-12-05 | $4.08 | $4.34 | 158,000 | — | — |
| 2008-12-04 | $3.89 | $4.14 | 203,100 | — | — |
| 2008-12-03 | $4.15 | $4.42 | 149,000 | — | — |
| 2008-12-02 | $3.75 | $3.99 | 187,300 | — | — |
| 2008-12-01 | $3.32 | $3.53 | 246,200 | — | — |
| 2008-11-28 | $4.43 | $4.72 | 172,000 | — | — |
| 2008-11-26 | $4.68 | $4.98 | 547,200 | — | — |
| 2008-11-25 | $3.13 | $3.33 | 213,700 | — | — |
| 2008-11-24 | $3.10 | $3.30 | 294,400 | — | — |
| 2008-11-21 | $2.91 | $3.10 | 193,300 | — | — |
| 2008-11-20 | $2.41 | $2.57 | 227,600 | — | — |
| 2008-11-19 | $2.84 | $3.02 | 258,500 | — | — |
| 2008-11-18 | $3.04 | $3.24 | 212,600 | — | — |
| 2008-11-17 | $3.16 | $3.36 | 176,700 | — | — |
| 2008-11-14 | $3.66 | $3.90 | 172,500 | — | — |
| 2008-11-13 | $4.01 | $4.27 | 358,500 | — | — |
| 2008-11-12 | $3.86 | $4.11 | 336,800 | — | — |
| 2008-11-11 | $4.40 | $4.68 | 351,100 | — | — |
| 2008-11-10 | $5.34 | $5.68 | 272,800 | — | — |
| 2008-11-07 | $5.58 | $5.94 | 323,100 | — | — |
| 2008-11-06 | $4.98 | $5.30 | 398,100 | — | — |
| 2008-11-05 | $5.71 | $6.08 | 594,100 | — | — |
| 2008-11-04 | $7.67 | $8.16 | 624,100 | — | — |
| 2008-11-03 | $6.69 | $7.12 | 635,000 | — | — |
| 2008-10-31 | $5.80 | $6.17 | 589,400 | — | — |
| 2008-10-30 | $3.66 | $3.90 | 185,200 | — | — |
| 2008-10-29 | $3.44 | $3.66 | 384,700 | — | — |
| 2008-10-28 | $2.96 | $3.15 | 212,100 | — | — |
| 2008-10-27 | $3.00 | $3.19 | 203,500 | — | — |
| 2008-10-24 | $3.54 | $3.77 | 314,100 | — | — |
| 2008-10-23 | $3.36 | $3.58 | 505,700 | — | — |
| 2008-10-22 | $4.64 | $4.94 | 145,200 | — | — |
| 2008-10-21 | $4.80 | $5.11 | 149,800 | — | — |
| 2008-10-20 | $5.15 | $5.48 | 103,300 | — | — |
| 2008-10-17 | $4.75 | $5.06 | 257,100 | — | — |
| 2008-10-16 | $5.20 | $5.54 | 343,300 | — | — |
| 2008-10-15 | $5.07 | $5.40 | 358,100 | — | — |
| 2008-10-14 | $6.15 | $6.55 | 515,300 | — | — |
| 2008-10-13 | $6.25 | $6.65 | 393,900 | — | — |
| 2008-10-10 | $4.97 | $5.29 | 315,600 | — | — |
| 2008-10-09 | $4.88 | $5.19 | 360,200 | — | — |
| 2008-10-08 | $6.86 | $7.30 | 429,800 | — | — |
| 2008-10-07 | $7.40 | $7.88 | 370,100 | — | — |
| 2008-10-06 | $9.00 | $9.58 | 711,800 | — | — |
| 2008-10-03 | $8.21 | $8.74 | 956,200 | — | — |
| 2008-10-02 | $7.35 | $7.82 | 680,000 | — | — |
| 2008-10-01 | $6.79 | $7.23 | 1,055,700 | — | — |
| 2008-09-30 | $4.10 | $4.36 | 365,400 | — | — |
| 2008-09-29 | $3.75 | $3.99 | 545,600 | — | — |
| 2008-09-26 | $2.86 | $3.04 | 661,900 | — | — |
| 2008-09-25 | $4.70 | $5.00 | 737,900 | — | — |
| 2008-09-24 | $5.25 | $5.59 | 661,200 | — | — |
| 2008-09-23 | $6.73 | $7.16 | 471,400 | — | — |
| 2008-09-22 | $7.40 | $7.88 | 724,300 | — | — |
| 2008-09-19 | $18.12 | $19.29 | 326,500 | — | — |
| 2008-09-18 | $14.88 | $15.84 | 195,000 | — | — |
| 2008-09-17 | $10.54 | $11.22 | 174,700 | — | — |
| 2008-09-16 | $10.94 | $11.64 | 690,800 | — | — |
| 2008-09-15 | $13.26 | $14.11 | 423,600 | — | — |
| 2008-09-12 | $16.56 | $17.63 | 385,300 | — | — |
| 2008-09-11 | $24.76 | $26.36 | 91,000 | — | — |
| 2008-09-10 | $27.93 | $29.62 | 77,300 | — | — |
| 2008-09-09 | $27.61 | $29.28 | 67,500 | — | — |
| 2008-09-08 | $29.35 | $31.13 | 59,700 | — | — |
| 2008-09-05 | $27.69 | $29.37 | 19,500 | — | — |
| 2008-09-04 | $28.05 | $29.75 | 17,000 | — | — |
| 2008-09-03 | $29.46 | $31.25 | 76,100 | — | — |
| 2008-09-02 | $29.17 | $30.94 | 41,100 | — | — |
| 2008-08-29 | $29.30 | $31.08 | 27,500 | — | — |
| 2008-08-28 | $29.38 | $31.16 | 33,000 | — | — |
| 2008-08-27 | $29.49 | $31.28 | 52,600 | — | — |
| 2008-08-26 | $29.05 | $30.81 | 10,700 | — | — |
| 2008-08-25 | $28.92 | $30.67 | 28,100 | — | — |
| 2008-08-22 | $29.65 | $31.45 | 22,300 | — | — |
| 2008-08-21 | $29.26 | $31.03 | 17,500 | — | — |
| 2008-08-20 | $29.60 | $31.39 | 25,400 | — | — |
| 2008-08-19 | $29.91 | $31.72 | 27,200 | — | — |
| 2008-08-18 | $31.22 | $33.11 | 37,100 | — | — |
| 2008-08-15 | $31.36 | $33.26 | 73,400 | — | — |
| 2008-08-14 | $31.40 | $33.30 | 43,800 | — | — |
| 2008-08-13 | $31.29 | $33.19 | 45,600 | — | — |
| 2008-08-12 | $31.54 | $33.45 | 44,100 | — | — |
| 2008-08-11 | $32.01 | $33.95 | 74,600 | — | — |
| 2008-08-08 | $29.90 | $31.71 | 53,800 | — | — |
| 2008-08-07 | $29.31 | $31.09 | 34,900 | — | — |
| 2008-08-06 | $29.48 | $31.27 | 27,000 | — | — |
| 2008-08-05 | $29.47 | $31.26 | 38,900 | — | — |
| 2008-08-04 | $29.25 | $31.02 | 42,100 | — | — |
| 2008-08-01 | $29.47 | $31.26 | 29,700 | — | — |
| 2008-07-31 | $28.66 | $30.40 | 87,000 | — | — |
| 2008-07-30 | $29.48 | $31.27 | 48,500 | — | — |
| 2008-07-29 | $29.00 | $30.76 | 75,800 | — | — |
| 2008-07-28 | $28.91 | $30.66 | 42,800 | — | — |
| 2008-07-25 | $30.77 | $32.64 | 35,300 | — | — |
| 2008-07-24 | $29.70 | $31.50 | 38,500 | — | — |
| 2008-07-23 | $30.90 | $32.77 | 109,700 | — | — |
| 2008-07-22 | $30.57 | $32.42 | 75,300 | — | — |
| 2008-07-21 | $28.14 | $29.85 | 94,900 | — | — |
| 2008-07-18 | $27.79 | $29.47 | 51,200 | — | — |
| 2008-07-17 | $27.72 | $29.40 | 94,500 | — | — |
| 2008-07-16 | $26.26 | $27.85 | 58,300 | — | — |
| 2008-07-15 | $24.35 | $25.83 | 204,800 | — | — |
| 2008-07-14 | $25.25 | $26.78 | 196,200 | — | — |
| 2008-07-11 | $24.64 | $26.13 | 73,500 | — | — |
| 2008-07-10 | $23.94 | $25.39 | 72,600 | — | — |
| 2008-07-09 | $23.94 | $25.39 | 51,700 | — | — |
| 2008-07-08 | $25.83 | $27.40 | 53,500 | — | — |
| 2008-07-07 | $24.09 | $25.55 | 80,600 | — | — |
| 2008-07-03 | $24.27 | $25.74 | 26,200 | — | — |
| 2008-07-02 | $24.00 | $25.45 | 33,000 | — | — |
| 2008-07-01 | $24.72 | $26.22 | 70,800 | — | — |
| 2008-06-30 | $24.78 | $26.28 | 69,900 | — | — |
| 2008-06-27 | $26.08 | $27.66 | 311,500 | — | — |
| 2008-06-26 | $25.65 | $27.20 | 19,700 | — | — |
| 2008-06-25 | $26.98 | $28.62 | 56,200 | — | — |
| 2008-06-24 | $26.68 | $28.30 | 47,800 | — | — |
| 2008-06-23 | $27.05 | $28.69 | 37,400 | — | — |
| 2008-06-20 | $27.46 | $29.12 | 87,000 | — | — |
| 2008-06-19 | $28.57 | $30.30 | 21,500 | — | — |
| 2008-06-18 | $28.00 | $29.70 | 34,000 | — | — |
| 2008-06-17 | $27.80 | $29.49 | 57,000 | — | — |
| 2008-06-16 | $28.94 | $30.69 | 67,300 | — | — |
| 2008-06-13 | $27.89 | $29.58 | 59,000 | — | — |
| 2008-06-12 | $27.63 | $29.30 | 66,900 | — | — |
| 2008-06-11 | $27.00 | $28.64 | 86,500 | — | — |
| 2008-06-10 | $27.98 | $29.57 | 62,500 | — | — |
| 2008-06-09 | $27.88 | $29.46 | 63,900 | — | — |
| 2008-06-06 | $28.32 | $29.93 | 55,100 | — | — |
| 2008-06-05 | $28.94 | $30.58 | 159,200 | — | — |
| 2008-06-04 | $27.70 | $29.27 | 84,500 | — | — |
| 2008-06-03 | $27.12 | $28.66 | 112,100 | — | — |
| 2008-06-02 | $27.25 | $28.80 | 92,000 | — | — |
| 2008-05-30 | $28.96 | $30.61 | 86,500 | — | — |
| 2008-05-29 | $28.33 | $29.94 | 113,400 | — | — |
| 2008-05-28 | $27.60 | $29.17 | 114,900 | — | — |
| 2008-05-27 | $28.61 | $30.24 | 93,900 | — | — |
| 2008-05-23 | $27.67 | $29.24 | 27,200 | — | — |
| 2008-05-22 | $28.16 | $29.76 | 127,300 | — | — |
| 2008-05-21 | $27.41 | $28.97 | 95,600 | — | — |
| 2008-05-20 | $27.67 | $29.24 | 119,300 | — | — |
| 2008-05-19 | $28.43 | $30.05 | 92,000 | — | — |
| 2008-05-16 | $29.81 | $31.50 | 118,800 | — | — |
| 2008-05-15 | $30.05 | $31.76 | 127,200 | — | — |
| 2008-05-14 | $31.78 | $33.59 | 95,300 | — | — |
| 2008-05-13 | $31.73 | $33.53 | 220,800 | — | — |
| 2008-05-12 | $29.83 | $31.53 | 56,400 | — | — |
| 2008-05-09 | $28.07 | $29.67 | 25,300 | — | — |
| 2008-05-08 | $28.60 | $30.23 | 47,300 | — | — |
| 2008-05-07 | $28.78 | $30.42 | 46,200 | — | — |
| 2008-05-06 | $30.43 | $32.16 | 58,500 | — | — |
| 2008-05-05 | $29.96 | $31.66 | 50,700 | — | — |
| 2008-05-02 | $31.04 | $32.80 | 38,600 | — | — |
| 2008-05-01 | $32.27 | $34.10 | 41,200 | — | — |
| 2008-04-30 | $32.00 | $33.82 | 78,700 | — | — |
| 2008-04-29 | $32.47 | $34.32 | 52,800 | — | — |
| 2008-04-28 | $33.13 | $35.01 | 121,100 | — | — |
| 2008-04-25 | $33.28 | $35.17 | 49,600 | — | — |
| 2008-04-24 | $33.32 | $35.21 | 93,000 | — | — |
| 2008-04-23 | $32.45 | $34.29 | 67,100 | — | — |
| 2008-04-22 | $32.70 | $34.56 | 132,300 | — | — |
| 2008-04-21 | $33.10 | $34.98 | 81,200 | — | — |
| 2008-04-18 | $33.43 | $35.33 | 132,300 | — | — |
| 2008-04-17 | $33.37 | $35.27 | 82,600 | — | — |
| 2008-04-16 | $33.30 | $35.19 | 248,100 | — | — |
| 2008-04-15 | $30.98 | $32.74 | 121,400 | — | — |
| 2008-04-14 | $29.99 | $31.69 | 127,900 | — | — |
| 2008-04-11 | $28.37 | $29.98 | 86,200 | — | — |
| 2008-04-10 | $28.83 | $30.47 | 50,000 | — | — |
| 2008-04-09 | $27.81 | $29.39 | 59,100 | — | — |
| 2008-04-08 | $28.25 | $29.86 | 19,500 | — | — |
| 2008-04-07 | $27.75 | $29.33 | 30,700 | — | — |
| 2008-04-04 | $27.22 | $28.77 | 32,900 | — | — |
| 2008-04-03 | $27.32 | $28.87 | 63,700 | — | — |
| 2008-04-02 | $27.11 | $28.65 | 65,100 | — | — |
| 2008-04-01 | $27.87 | $29.45 | 44,700 | — | — |
| 2008-03-31 | $26.10 | $27.58 | 133,300 | — | — |
| 2008-03-28 | $25.78 | $27.25 | 34,100 | — | — |
| 2008-03-27 | $27.21 | $28.76 | 95,200 | — | — |
| 2008-03-26 | $28.02 | $29.61 | 34,000 | — | — |
| 2008-03-25 | $28.12 | $29.72 | 146,700 | — | — |
| 2008-03-24 | $27.55 | $29.12 | 168,500 | — | — |
| 2008-03-20 | $29.00 | $30.65 | 207,700 | — | — |
| 2008-03-19 | $27.26 | $28.81 | 87,700 | — | — |
| 2008-03-18 | $26.80 | $28.32 | 98,300 | — | — |
| 2008-03-17 | $22.53 | $23.81 | 48,700 | — | — |
| 2008-03-14 | $22.32 | $23.59 | 70,100 | — | — |
| 2008-03-13 | $23.40 | $24.73 | 323,100 | — | — |
| 2008-03-12 | $23.48 | $24.81 | 46,600 | — | — |
| 2008-03-11 | $23.90 | $25.15 | 92,600 | — | — |
| 2008-03-10 | $22.95 | $24.15 | 62,900 | — | — |
| 2008-03-07 | $23.45 | $24.68 | 43,600 | — | — |
| 2008-03-06 | $23.12 | $24.33 | 94,200 | — | — |
| 2008-03-05 | $23.84 | $25.09 | 113,500 | — | — |
| 2008-03-04 | $23.83 | $25.08 | 226,900 | — | — |
| 2008-03-03 | $23.88 | $25.13 | 88,200 | — | — |
| 2008-02-29 | $24.04 | $25.30 | 65,300 | — | — |
| 2008-02-28 | $25.25 | $26.57 | 67,600 | — | — |
| 2008-02-27 | $26.72 | $28.12 | 89,300 | — | — |
| 2008-02-26 | $26.44 | $27.83 | 81,500 | — | — |
| 2008-02-25 | $26.63 | $28.03 | 70,800 | — | — |
| 2008-02-22 | $25.61 | $26.95 | 65,100 | — | — |
| 2008-02-21 | $26.26 | $27.64 | 72,500 | — | — |
| 2008-02-20 | $27.68 | $29.13 | 61,700 | — | — |
| 2008-02-19 | $26.77 | $28.17 | 78,500 | — | — |
| 2008-02-15 | $26.50 | $27.89 | 68,800 | — | — |
| 2008-02-14 | $26.21 | $27.58 | 82,500 | — | — |
| 2008-02-13 | $26.59 | $27.98 | 113,500 | — | — |
| 2008-02-12 | $25.15 | $26.47 | 72,100 | — | — |
| 2008-02-11 | $24.10 | $25.36 | 96,900 | — | — |
| 2008-02-08 | $25.18 | $26.50 | 90,700 | — | — |
| 2008-02-07 | $26.03 | $27.39 | 297,000 | — | — |
| 2008-02-06 | $26.28 | $27.66 | 49,800 | — | — |
| 2008-02-05 | $26.86 | $28.27 | 59,000 | — | — |
| 2008-02-04 | $28.49 | $29.98 | 68,200 | — | — |
| 2008-02-01 | $29.21 | $30.74 | 193,300 | — | — |
| 2008-01-31 | $27.52 | $28.96 | 70,900 | — | — |
| 2008-01-30 | $26.79 | $28.19 | 53,700 | — | — |
| 2008-01-29 | $27.66 | $29.11 | 38,200 | — | — |
| 2008-01-28 | $27.77 | $29.23 | 33,400 | — | — |
| 2008-01-25 | $27.43 | $28.87 | 45,000 | — | — |
| 2008-01-24 | $27.75 | $29.20 | 73,100 | — | — |
| 2008-01-23 | $28.04 | $29.51 | 176,400 | — | — |
| 2008-01-22 | $27.21 | $28.64 | 51,700 | — | — |
| 2008-01-18 | $26.85 | $28.26 | 79,900 | — | — |
| 2008-01-17 | $26.61 | $28.00 | 83,500 | — | — |
| 2008-01-16 | $26.98 | $28.39 | 65,100 | — | — |
| 2008-01-15 | $26.73 | $28.13 | 59,700 | — | — |
| 2008-01-14 | $26.75 | $28.15 | 69,100 | — | — |
| 2008-01-11 | $26.92 | $28.33 | 50,900 | — | — |
| 2008-01-10 | $27.18 | $28.60 | 112,400 | — | — |
| 2008-01-09 | $27.20 | $28.63 | 117,400 | — | — |
| 2008-01-08 | $26.35 | $27.73 | 69,400 | — | — |
| 2008-01-07 | $27.55 | $28.99 | 112,900 | — | — |
| 2008-01-04 | $26.61 | $28.00 | 86,000 | — | — |
| 2008-01-03 | $26.99 | $28.40 | 121,800 | — | — |
| 2008-01-02 | $25.56 | $26.90 | 80,000 | — | — |