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
- 1980-03-17 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 | $4.29 | $5.42 | 145,300 | — | — |
| 2008-12-30 | $4.25 | $5.37 | 95,900 | — | — |
| 2008-12-29 | $4.43 | $5.60 | 66,900 | — | — |
| 2008-12-26 | $4.41 | $5.57 | 39,500 | — | — |
| 2008-12-24 | $4.35 | $5.50 | 49,200 | — | — |
| 2008-12-23 | $4.40 | $5.56 | 93,400 | — | — |
| 2008-12-22 | $4.70 | $5.94 | 129,800 | — | — |
| 2008-12-19 | $4.63 | $5.85 | 405,900 | — | — |
| 2008-12-18 | $4.36 | $5.51 | 87,800 | — | — |
| 2008-12-17 | $4.84 | $6.12 | 89,100 | — | — |
| 2008-12-16 | $4.53 | $5.73 | 137,700 | — | — |
| 2008-12-15 | $4.17 | $5.27 | 81,200 | — | — |
| 2008-12-12 | $4.00 | $5.06 | 72,200 | — | — |
| 2008-12-11 | $3.60 | $4.55 | 128,200 | — | — |
| 2008-12-10 | $3.64 | $4.60 | 87,900 | — | — |
| 2008-12-09 | $3.60 | $4.55 | 116,000 | — | — |
| 2008-12-08 | $3.78 | $4.78 | 135,400 | — | — |
| 2008-12-05 | $3.41 | $4.31 | 169,200 | — | — |
| 2008-12-04 | $3.23 | $4.08 | 118,100 | — | — |
| 2008-12-03 | $3.15 | $3.98 | 95,300 | — | — |
| 2008-12-02 | $3.06 | $3.87 | 111,200 | — | — |
| 2008-12-01 | $2.83 | $3.58 | 136,100 | — | — |
| 2008-11-28 | $3.79 | $4.79 | 42,500 | — | — |
| 2008-11-26 | $3.65 | $4.61 | 118,100 | — | — |
| 2008-11-25 | $2.71 | $3.43 | 198,500 | — | — |
| 2008-11-24 | $2.55 | $3.22 | 217,300 | — | — |
| 2008-11-21 | $2.27 | $2.87 | 156,100 | — | — |
| 2008-11-20 | $2.09 | $2.64 | 108,600 | — | — |
| 2008-11-19 | $2.29 | $2.89 | 138,300 | — | — |
| 2008-11-18 | $2.63 | $3.32 | 170,700 | — | — |
| 2008-11-17 | $2.24 | $2.83 | 188,300 | — | — |
| 2008-11-14 | $2.19 | $2.77 | 74,200 | — | — |
| 2008-11-13 | $2.51 | $3.17 | 256,500 | — | — |
| 2008-11-12 | $2.18 | $2.76 | 185,400 | — | — |
| 2008-11-11 | $3.25 | $4.11 | 102,000 | — | — |
| 2008-11-10 | $3.57 | $4.51 | 90,100 | — | — |
| 2008-11-07 | $3.80 | $4.80 | 96,000 | — | — |
| 2008-11-06 | $3.64 | $4.60 | 148,700 | — | — |
| 2008-11-05 | $3.78 | $4.78 | 276,500 | — | — |
| 2008-11-04 | $3.92 | $4.96 | 279,300 | — | — |
| 2008-11-03 | $4.02 | $5.08 | 201,100 | — | — |
| 2008-10-31 | $4.02 | $5.08 | 321,700 | — | — |
| 2008-10-30 | $4.00 | $5.06 | 214,400 | — | — |
| 2008-10-29 | $4.02 | $5.08 | 185,900 | — | — |
| 2008-10-28 | $4.00 | $5.06 | 189,500 | — | — |
| 2008-10-27 | $3.82 | $4.83 | 221,300 | — | — |
| 2008-10-24 | $4.41 | $5.57 | 157,900 | — | — |
| 2008-10-23 | $5.09 | $6.43 | 210,300 | — | — |
| 2008-10-22 | $5.68 | $7.18 | 152,400 | — | — |
| 2008-10-21 | $6.13 | $7.75 | 134,800 | — | — |
| 2008-10-20 | $6.60 | $8.34 | 243,400 | — | — |
| 2008-10-17 | $6.18 | $7.81 | 173,200 | — | — |
| 2008-10-16 | $6.58 | $8.32 | 174,500 | — | — |
| 2008-10-15 | $5.76 | $7.28 | 140,000 | — | — |
| 2008-10-14 | $7.00 | $8.85 | 178,800 | — | — |
| 2008-10-13 | $7.08 | $8.95 | 209,800 | — | — |
| 2008-10-10 | $6.67 | $8.43 | 379,200 | — | — |
| 2008-10-09 | $6.35 | $8.03 | 303,900 | — | — |
| 2008-10-08 | $6.95 | $8.75 | 1,254,300 | — | — |
| 2008-10-07 | $6.91 | $8.70 | 504,700 | — | — |
| 2008-10-06 | $6.77 | $8.52 | 437,300 | — | — |
| 2008-10-03 | $6.73 | $8.47 | 386,800 | — | — |
| 2008-10-02 | $6.00 | $7.55 | 864,800 | — | — |
| 2008-10-01 | $9.48 | $11.93 | 264,800 | — | — |
| 2008-09-30 | $10.09 | $12.70 | 271,600 | — | — |
| 2008-09-29 | $10.34 | $13.01 | 112,500 | — | — |
| 2008-09-26 | $11.28 | $14.20 | 107,200 | — | — |
| 2008-09-25 | $11.50 | $14.47 | 99,600 | — | — |
| 2008-09-24 | $11.34 | $14.27 | 114,000 | — | — |
| 2008-09-23 | $11.97 | $15.07 | 189,100 | — | — |
| 2008-09-22 | $11.90 | $14.98 | 196,300 | — | — |
| 2008-09-19 | $11.98 | $15.08 | 516,300 | — | — |
| 2008-09-18 | $11.16 | $14.05 | 382,100 | — | — |
| 2008-09-17 | $10.75 | $13.53 | 290,000 | — | — |
| 2008-09-16 | $11.27 | $14.18 | 287,000 | — | — |
| 2008-09-15 | $11.38 | $14.32 | 123,000 | — | — |
| 2008-09-12 | $11.87 | $14.94 | 84,500 | — | — |
| 2008-09-11 | $12.11 | $15.24 | 131,500 | — | — |
| 2008-09-10 | $12.10 | $15.23 | 169,800 | — | — |
| 2008-09-09 | $11.95 | $15.04 | 173,200 | — | — |
| 2008-09-08 | $12.43 | $15.64 | 204,300 | — | — |
| 2008-09-05 | $12.28 | $15.46 | 92,400 | — | — |
| 2008-09-04 | $12.51 | $15.74 | 144,100 | — | — |
| 2008-09-03 | $13.00 | $16.36 | 136,300 | — | — |
| 2008-09-02 | $13.34 | $16.79 | 144,100 | — | — |
| 2008-08-29 | $13.01 | $16.37 | 126,400 | — | — |
| 2008-08-28 | $12.98 | $16.34 | 156,100 | — | — |
| 2008-08-27 | $12.93 | $16.27 | 77,000 | — | — |
| 2008-08-26 | $12.92 | $16.26 | 59,900 | — | — |
| 2008-08-25 | $12.71 | $16.00 | 133,900 | — | — |
| 2008-08-22 | $12.99 | $16.35 | 78,700 | — | — |
| 2008-08-21 | $12.96 | $16.31 | 78,700 | — | — |
| 2008-08-20 | $12.90 | $16.24 | 150,500 | — | — |
| 2008-08-19 | $12.69 | $15.97 | 161,400 | — | — |
| 2008-08-18 | $12.89 | $16.22 | 144,300 | — | — |
| 2008-08-15 | $12.85 | $16.17 | 322,200 | — | — |
| 2008-08-14 | $12.91 | $16.25 | 117,400 | — | — |
| 2008-08-13 | $13.06 | $16.44 | 114,400 | — | — |
| 2008-08-12 | $12.85 | $16.17 | 101,800 | — | — |
| 2008-08-11 | $12.49 | $15.72 | 139,300 | — | — |
| 2008-08-08 | $11.71 | $14.74 | 243,100 | — | — |
| 2008-08-07 | $11.18 | $14.07 | 152,600 | — | — |
| 2008-08-06 | $11.60 | $14.60 | 127,800 | — | — |
| 2008-08-05 | $11.76 | $14.80 | 139,100 | — | — |
| 2008-08-04 | $11.41 | $14.36 | 124,300 | — | — |
| 2008-08-01 | $11.70 | $14.73 | 113,800 | — | — |
| 2008-07-31 | $12.00 | $15.10 | 150,600 | — | — |
| 2008-07-30 | $12.19 | $15.34 | 151,400 | — | — |
| 2008-07-29 | $11.99 | $15.09 | 113,500 | — | — |
| 2008-07-28 | $11.89 | $14.96 | 74,500 | — | — |
| 2008-07-25 | $12.17 | $15.32 | 115,700 | — | — |
| 2008-07-24 | $12.05 | $15.17 | 82,900 | — | — |
| 2008-07-23 | $12.16 | $15.30 | 159,900 | — | — |
| 2008-07-22 | $12.42 | $15.63 | 160,100 | — | — |
| 2008-07-21 | $11.91 | $14.99 | 83,100 | — | — |
| 2008-07-18 | $12.05 | $15.17 | 231,000 | — | — |
| 2008-07-17 | $11.47 | $14.44 | 137,700 | — | — |
| 2008-07-16 | $11.36 | $14.30 | 100,500 | — | — |
| 2008-07-15 | $10.91 | $13.73 | 134,400 | — | — |
| 2008-07-14 | $11.01 | $13.86 | 170,200 | — | — |
| 2008-07-11 | $11.10 | $13.97 | 176,000 | — | — |
| 2008-07-10 | $10.96 | $13.76 | 161,400 | — | — |
| 2008-07-09 | $11.16 | $14.01 | 142,200 | — | — |
| 2008-07-08 | $11.41 | $14.32 | 165,100 | — | — |
| 2008-07-07 | $11.27 | $14.15 | 138,800 | — | — |
| 2008-07-03 | $11.42 | $14.33 | 159,300 | — | — |
| 2008-07-02 | $11.21 | $14.07 | 261,900 | — | — |
| 2008-07-01 | $11.42 | $14.33 | 252,100 | — | — |
| 2008-06-30 | $11.34 | $14.23 | 323,800 | — | — |
| 2008-06-27 | $12.00 | $15.06 | 616,800 | — | — |
| 2008-06-26 | $11.65 | $14.62 | 139,600 | — | — |
| 2008-06-25 | $11.83 | $14.85 | 209,400 | — | — |
| 2008-06-24 | $11.45 | $14.37 | 204,000 | — | — |
| 2008-06-23 | $11.84 | $14.86 | 230,800 | — | — |
| 2008-06-20 | $11.95 | $15.00 | 318,000 | — | — |
| 2008-06-19 | $12.23 | $15.35 | 163,000 | — | — |
| 2008-06-18 | $12.21 | $15.33 | 208,500 | — | — |
| 2008-06-17 | $12.19 | $15.30 | 140,300 | — | — |
| 2008-06-16 | $12.49 | $15.68 | 266,100 | — | — |
| 2008-06-13 | $11.80 | $14.81 | 120,500 | — | — |
| 2008-06-12 | $11.67 | $14.65 | 182,300 | — | — |
| 2008-06-11 | $11.69 | $14.67 | 187,000 | — | — |
| 2008-06-10 | $11.91 | $14.95 | 331,300 | — | — |
| 2008-06-09 | $12.02 | $15.09 | 290,400 | — | — |
| 2008-06-06 | $12.15 | $15.25 | 283,700 | — | — |
| 2008-06-05 | $12.64 | $15.86 | 466,600 | — | — |
| 2008-06-04 | $11.73 | $14.72 | 520,700 | — | — |
| 2008-06-03 | $11.25 | $14.12 | 724,000 | — | — |
| 2008-06-02 | $10.29 | $12.92 | 550,600 | — | — |
| 2008-05-30 | $10.44 | $13.10 | 297,800 | — | — |
| 2008-05-29 | $10.27 | $12.89 | 288,000 | — | — |
| 2008-05-28 | $10.15 | $12.74 | 177,900 | — | — |
| 2008-05-27 | $10.08 | $12.65 | 139,500 | — | — |
| 2008-05-23 | $9.82 | $12.33 | 131,000 | — | — |
| 2008-05-22 | $9.97 | $12.51 | 155,700 | — | — |
| 2008-05-21 | $9.84 | $12.35 | 906,100 | — | — |
| 2008-05-20 | $10.19 | $12.79 | 191,700 | — | — |
| 2008-05-19 | $10.49 | $13.17 | 156,900 | — | — |
| 2008-05-16 | $10.63 | $13.34 | 226,900 | — | — |
| 2008-05-15 | $10.66 | $13.38 | 292,000 | — | — |
| 2008-05-14 | $10.78 | $13.53 | 217,000 | — | — |
| 2008-05-13 | $10.59 | $13.29 | 547,400 | — | — |
| 2008-05-12 | $11.31 | $14.20 | 135,300 | — | — |
| 2008-05-09 | $11.14 | $13.98 | 119,800 | — | — |
| 2008-05-08 | $11.08 | $13.91 | 198,100 | — | — |
| 2008-05-07 | $11.23 | $14.10 | 112,800 | — | — |
| 2008-05-06 | $11.39 | $14.30 | 81,600 | — | — |
| 2008-05-05 | $11.39 | $14.30 | 176,900 | — | — |
| 2008-05-02 | $11.08 | $13.91 | 300,500 | — | — |
| 2008-05-01 | $11.30 | $14.18 | 208,000 | — | — |
| 2008-04-30 | $10.96 | $13.76 | 920,100 | — | — |
| 2008-04-29 | $10.66 | $13.38 | 96,800 | — | — |
| 2008-04-28 | $10.58 | $13.28 | 135,300 | — | — |
| 2008-04-25 | $10.47 | $13.14 | 94,000 | — | — |
| 2008-04-24 | $10.40 | $13.05 | 156,200 | — | — |
| 2008-04-23 | $9.65 | $12.11 | 121,900 | — | — |
| 2008-04-22 | $10.00 | $12.55 | 157,500 | — | — |
| 2008-04-21 | $10.30 | $12.93 | 102,600 | — | — |
| 2008-04-18 | $10.21 | $12.81 | 133,400 | — | — |
| 2008-04-17 | $10.04 | $12.60 | 107,600 | — | — |
| 2008-04-16 | $10.09 | $12.66 | 152,500 | — | — |
| 2008-04-15 | $10.00 | $12.55 | 135,600 | — | — |
| 2008-04-14 | $10.13 | $12.71 | 151,100 | — | — |
| 2008-04-11 | $10.21 | $12.81 | 200,100 | — | — |
| 2008-04-10 | $10.86 | $13.59 | 269,700 | — | — |
| 2008-04-09 | $10.80 | $13.52 | 139,100 | — | — |
| 2008-04-08 | $11.09 | $13.88 | 136,800 | — | — |
| 2008-04-07 | $11.14 | $13.94 | 157,200 | — | — |
| 2008-04-04 | $11.03 | $13.81 | 181,000 | — | — |
| 2008-04-03 | $11.00 | $13.77 | 486,100 | — | — |
| 2008-04-02 | $11.50 | $14.39 | 444,400 | — | — |
| 2008-04-01 | $12.15 | $15.21 | 315,200 | — | — |
| 2008-03-31 | $11.60 | $14.52 | 297,300 | — | — |
| 2008-03-28 | $11.13 | $13.93 | 141,600 | — | — |
| 2008-03-27 | $11.47 | $14.36 | 167,600 | — | — |
| 2008-03-26 | $11.86 | $14.84 | 108,100 | — | — |
| 2008-03-25 | $11.99 | $15.01 | 101,900 | — | — |
| 2008-03-24 | $11.88 | $14.87 | 211,200 | — | — |
| 2008-03-20 | $11.42 | $14.29 | 636,300 | — | — |
| 2008-03-19 | $11.43 | $14.31 | 161,200 | — | — |
| 2008-03-18 | $11.47 | $14.36 | 300,300 | — | — |
| 2008-03-17 | $11.46 | $14.34 | 212,300 | — | — |
| 2008-03-14 | $11.81 | $14.78 | 184,900 | — | — |
| 2008-03-13 | $12.23 | $15.31 | 200,700 | — | — |
| 2008-03-12 | $11.74 | $14.69 | 371,600 | — | — |
| 2008-03-11 | $11.58 | $14.49 | 261,500 | — | — |
| 2008-03-10 | $11.44 | $14.32 | 284,200 | — | — |
| 2008-03-07 | $11.78 | $14.74 | 256,400 | — | — |
| 2008-03-06 | $11.64 | $14.57 | 276,400 | — | — |
| 2008-03-05 | $11.88 | $14.87 | 461,300 | — | — |
| 2008-03-04 | $12.03 | $15.06 | 345,700 | — | — |
| 2008-03-03 | $12.33 | $15.43 | 361,500 | — | — |
| 2008-02-29 | $12.67 | $15.86 | 453,300 | — | — |
| 2008-02-28 | $12.58 | $15.75 | 230,900 | — | — |
| 2008-02-27 | $13.12 | $16.42 | 258,800 | — | — |
| 2008-02-26 | $12.96 | $16.22 | 407,800 | — | — |
| 2008-02-25 | $12.36 | $15.47 | 352,200 | — | — |
| 2008-02-22 | $12.36 | $15.47 | 451,900 | — | — |
| 2008-02-21 | $12.50 | $15.65 | 390,000 | — | — |
| 2008-02-20 | $12.46 | $15.60 | 500,600 | — | — |
| 2008-02-19 | $12.54 | $15.70 | 269,700 | — | — |
| 2008-02-15 | $12.15 | $15.21 | 263,400 | — | — |
| 2008-02-14 | $12.14 | $15.20 | 313,400 | — | — |
| 2008-02-13 | $12.55 | $15.71 | 266,300 | — | — |
| 2008-02-12 | $12.18 | $15.25 | 266,000 | — | — |
| 2008-02-11 | $12.00 | $15.02 | 267,700 | — | — |
| 2008-02-08 | $11.88 | $14.87 | 259,000 | — | — |
| 2008-02-07 | $11.91 | $14.91 | 562,900 | — | — |
| 2008-02-06 | $12.55 | $15.71 | 533,400 | — | — |
| 2008-02-05 | $13.29 | $16.63 | 550,700 | — | — |
| 2008-02-04 | $13.94 | $17.45 | 749,500 | — | — |
| 2008-02-01 | $13.20 | $16.52 | 1,276,400 | — | — |
| 2008-01-31 | $15.22 | $19.05 | 543,000 | — | — |
| 2008-01-30 | $15.30 | $19.15 | 399,100 | — | — |
| 2008-01-29 | $14.99 | $18.76 | 277,300 | — | — |
| 2008-01-28 | $15.11 | $18.91 | 327,900 | — | — |
| 2008-01-25 | $15.00 | $18.78 | 347,700 | — | — |
| 2008-01-24 | $14.89 | $18.64 | 352,400 | — | — |
| 2008-01-23 | $14.79 | $18.51 | 393,900 | — | — |
| 2008-01-22 | $14.12 | $17.67 | 671,400 | — | — |
| 2008-01-18 | $14.37 | $17.99 | 620,000 | — | — |
| 2008-01-17 | $14.27 | $17.86 | 548,600 | — | — |
| 2008-01-16 | $14.90 | $18.65 | 600,800 | — | — |
| 2008-01-15 | $14.99 | $18.76 | 534,900 | — | — |
| 2008-01-14 | $15.07 | $18.86 | 448,300 | — | — |
| 2008-01-11 | $14.57 | $18.24 | 612,200 | — | — |
| 2008-01-10 | $14.99 | $18.72 | 490,200 | — | — |
| 2008-01-09 | $13.89 | $17.35 | 534,200 | — | — |
| 2008-01-08 | $13.45 | $16.80 | 386,000 | — | — |
| 2008-01-07 | $14.23 | $17.78 | 448,200 | — | — |
| 2008-01-04 | $14.24 | $17.79 | 395,200 | — | — |
| 2008-01-03 | $14.51 | $18.13 | 263,700 | — | — |
| 2008-01-02 | $14.65 | $18.30 | 494,700 | — | — |