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 | $3.62 | $4.15 | 61,100 | — | — |
| 2008-12-30 | $3.73 | $4.27 | 3,300 | — | — |
| 2008-12-29 | $3.75 | $4.30 | 3,000 | — | — |
| 2008-12-26 | $3.75 | $4.30 | 2,000 | — | — |
| 2008-12-24 | $3.75 | $4.30 | 700 | — | — |
| 2008-12-23 | $3.90 | $4.47 | 4,100 | — | — |
| 2008-12-22 | $3.95 | $4.53 | 500 | — | — |
| 2008-12-19 | $3.85 | $4.41 | 10,200 | — | — |
| 2008-12-18 | $3.97 | $4.55 | 3,300 | — | — |
| 2008-12-17 | $3.85 | $4.41 | 5,300 | — | — |
| 2008-12-16 | $3.93 | $4.50 | 6,900 | — | — |
| 2008-12-15 | $3.94 | $4.52 | 3,000 | — | — |
| 2008-12-12 | $3.70 | $4.24 | 10,700 | — | — |
| 2008-12-11 | $4.34 | $4.97 | 8,200 | — | — |
| 2008-12-10 | $4.19 | $4.80 | 3,300 | — | — |
| 2008-12-09 | $3.77 | $4.32 | 6,900 | — | — |
| 2008-12-08 | $4.05 | $4.64 | 4,400 | — | — |
| 2008-12-05 | $4.23 | $4.85 | 9,800 | — | — |
| 2008-12-04 | $4.18 | $4.79 | 1,500 | — | — |
| 2008-12-03 | $4.07 | $4.66 | 4,200 | — | — |
| 2008-12-02 | $3.75 | $4.30 | 7,200 | — | — |
| 2008-12-01 | $3.96 | $4.54 | 1,600 | — | — |
| 2008-11-28 | $4.08 | $4.68 | 3,700 | — | — |
| 2008-11-26 | $4.00 | $4.58 | 9,300 | — | — |
| 2008-11-25 | $3.45 | $3.95 | 3,000 | — | — |
| 2008-11-24 | $3.80 | $4.35 | 2,100 | — | — |
| 2008-11-21 | $3.24 | $3.71 | 10,100 | — | — |
| 2008-11-20 | $3.25 | $3.72 | 19,000 | — | — |
| 2008-11-19 | $4.00 | $4.58 | 7,800 | — | — |
| 2008-11-18 | $4.15 | $4.76 | 2,100 | — | — |
| 2008-11-17 | $4.23 | $4.85 | 2,400 | — | — |
| 2008-11-14 | $3.80 | $4.35 | 4,300 | — | — |
| 2008-11-13 | $3.60 | $4.13 | 20,200 | — | — |
| 2008-11-12 | $4.00 | $4.58 | 3,100 | — | — |
| 2008-11-11 | $4.28 | $4.84 | 1,900 | — | — |
| 2008-11-10 | $4.65 | $5.25 | 11,000 | — | — |
| 2008-11-07 | $4.07 | $4.60 | 5,100 | — | — |
| 2008-11-06 | $4.00 | $4.52 | 5,200 | — | — |
| 2008-11-05 | $4.35 | $4.92 | 16,200 | — | — |
| 2008-11-04 | $4.70 | $5.31 | 10,600 | — | — |
| 2008-11-03 | $4.23 | $4.78 | 6,400 | — | — |
| 2008-10-31 | $4.10 | $4.63 | 14,700 | — | — |
| 2008-10-30 | $3.88 | $4.38 | 4,600 | — | — |
| 2008-10-29 | $3.96 | $4.47 | 8,000 | — | — |
| 2008-10-28 | $3.60 | $4.07 | 6,300 | — | — |
| 2008-10-27 | $3.65 | $4.12 | 100 | — | — |
| 2008-10-24 | $3.60 | $4.07 | 14,800 | — | — |
| 2008-10-23 | $3.61 | $4.08 | 17,700 | — | — |
| 2008-10-22 | $3.75 | $4.24 | 23,100 | — | — |
| 2008-10-21 | $4.30 | $4.86 | 21,800 | — | — |
| 2008-10-20 | $4.00 | $4.52 | 31,000 | — | — |
| 2008-10-17 | $4.10 | $4.63 | 19,400 | — | — |
| 2008-10-16 | $3.90 | $4.41 | 10,800 | — | — |
| 2008-10-15 | $3.65 | $4.12 | 10,300 | — | — |
| 2008-10-14 | $3.71 | $4.19 | 87,500 | — | — |
| 2008-10-13 | $3.70 | $4.18 | 69,900 | — | — |
| 2008-10-10 | $3.10 | $3.50 | 56,700 | — | — |
| 2008-10-09 | $3.30 | $3.73 | 39,200 | — | — |
| 2008-10-08 | $3.32 | $3.75 | 70,300 | — | — |
| 2008-10-07 | $3.40 | $3.84 | 172,200 | — | — |
| 2008-10-06 | $6.00 | $6.78 | 21,300 | — | — |
| 2008-10-03 | $6.82 | $7.71 | 12,100 | — | — |
| 2008-10-02 | $6.55 | $7.40 | 40,700 | — | — |
| 2008-10-01 | $7.23 | $8.17 | 16,200 | — | — |
| 2008-09-30 | $7.91 | $8.94 | 12,500 | — | — |
| 2008-09-29 | $8.08 | $9.13 | 27,800 | — | — |
| 2008-09-26 | $8.74 | $9.88 | 25,500 | — | — |
| 2008-09-25 | $8.70 | $9.83 | 27,400 | — | — |
| 2008-09-24 | $8.30 | $9.38 | 16,600 | — | — |
| 2008-09-23 | $8.90 | $10.06 | 9,700 | — | — |
| 2008-09-22 | $9.01 | $10.18 | 20,800 | — | — |
| 2008-09-19 | $9.95 | $11.24 | 13,100 | — | — |
| 2008-09-18 | $8.16 | $9.22 | 23,400 | — | — |
| 2008-09-17 | $8.15 | $9.21 | 23,600 | — | — |
| 2008-09-16 | $9.00 | $10.17 | 31,100 | — | — |
| 2008-09-15 | $10.00 | $11.30 | 12,500 | — | — |
| 2008-09-12 | $10.54 | $11.91 | 9,700 | — | — |
| 2008-09-11 | $10.50 | $11.86 | 25,100 | — | — |
| 2008-09-10 | $10.75 | $12.15 | 10,900 | — | — |
| 2008-09-09 | $10.78 | $12.18 | 26,100 | — | — |
| 2008-09-08 | $11.72 | $13.24 | 18,400 | — | — |
| 2008-09-05 | $11.23 | $12.69 | 27,800 | — | — |
| 2008-09-04 | $11.72 | $13.24 | 42,100 | — | — |
| 2008-09-03 | $12.79 | $14.45 | 18,500 | — | — |
| 2008-09-02 | $12.89 | $14.56 | 21,300 | — | — |
| 2008-08-29 | $13.15 | $14.86 | 4,900 | — | — |
| 2008-08-28 | $13.31 | $15.04 | 28,900 | — | — |
| 2008-08-27 | $12.89 | $14.56 | 30,100 | — | — |
| 2008-08-26 | $12.45 | $14.07 | 22,800 | — | — |
| 2008-08-25 | $12.78 | $14.44 | 19,400 | — | — |
| 2008-08-22 | $13.11 | $14.81 | 23,800 | — | — |
| 2008-08-21 | $12.91 | $14.59 | 47,900 | — | — |
| 2008-08-20 | $12.80 | $14.46 | 40,200 | — | — |
| 2008-08-19 | $13.41 | $15.15 | 55,600 | — | — |
| 2008-08-18 | $13.48 | $15.23 | 150,900 | — | — |
| 2008-08-15 | $15.20 | $17.17 | 262,100 | — | — |
| 2008-08-14 | $19.08 | $21.56 | 128,300 | — | — |
| 2008-08-13 | $18.00 | $20.34 | 133,100 | — | — |
| 2008-08-12 | $16.50 | $18.64 | 174,800 | — | — |
| 2008-08-11 | $14.21 | $16.06 | 49,400 | — | — |
| 2008-08-08 | $13.82 | $15.62 | 19,300 | — | — |
| 2008-08-07 | $13.40 | $15.14 | 14,100 | — | — |
| 2008-08-06 | $13.54 | $15.30 | 42,800 | — | — |
| 2008-08-05 | $11.58 | $13.08 | 8,200 | — | — |
| 2008-08-04 | $12.07 | $13.64 | 8,800 | — | — |
| 2008-08-01 | $12.70 | $14.35 | 18,700 | — | — |
| 2008-07-31 | $13.03 | $14.72 | 33,700 | — | — |
| 2008-07-30 | $13.18 | $14.89 | 24,000 | — | — |
| 2008-07-29 | $11.62 | $13.13 | 22,600 | — | — |
| 2008-07-28 | $11.65 | $13.16 | 13,000 | — | — |
| 2008-07-25 | $12.31 | $13.91 | 7,400 | — | — |
| 2008-07-24 | $12.07 | $13.64 | 26,400 | — | — |
| 2008-07-23 | $13.00 | $14.69 | 22,400 | — | — |
| 2008-07-22 | $13.25 | $14.97 | 35,200 | — | — |
| 2008-07-21 | $13.60 | $15.37 | 71,200 | — | — |
| 2008-07-18 | $14.15 | $15.99 | 12,000 | — | — |
| 2008-07-17 | $14.27 | $16.12 | 81,800 | — | — |
| 2008-07-16 | $14.31 | $16.16 | 13,200 | — | — |
| 2008-07-15 | $14.29 | $16.14 | 59,200 | — | — |
| 2008-07-14 | $13.23 | $14.95 | 44,000 | — | — |
| 2008-07-11 | $13.53 | $15.29 | 31,200 | — | — |
| 2008-07-10 | $13.29 | $15.02 | 111,600 | — | — |
| 2008-07-09 | $12.26 | $13.85 | 319,600 | — | — |
| 2008-07-08 | $9.70 | $10.96 | 9,800 | — | — |
| 2008-07-07 | $9.50 | $10.73 | 6,000 | — | — |
| 2008-07-03 | $9.15 | $10.33 | 10,600 | — | — |
| 2008-07-02 | $9.48 | $10.71 | 5,600 | — | — |
| 2008-07-01 | $9.51 | $10.74 | 18,600 | — | — |
| 2008-06-30 | $9.89 | $11.17 | 17,200 | — | — |
| 2008-06-27 | $9.86 | $11.14 | 11,000 | — | — |
| 2008-06-26 | $10.09 | $11.40 | 10,200 | — | — |
| 2008-06-25 | $10.50 | $11.86 | 6,600 | — | — |
| 2008-06-24 | $10.66 | $12.04 | 12,000 | — | — |
| 2008-06-23 | $10.08 | $11.38 | 10,000 | — | — |
| 2008-06-20 | $10.01 | $11.30 | 9,800 | — | — |
| 2008-06-19 | $10.00 | $11.30 | 7,800 | — | — |
| 2008-06-18 | $9.95 | $11.24 | 24,800 | — | — |
| 2008-06-17 | $10.70 | $12.09 | 16,000 | — | — |
| 2008-06-16 | $10.40 | $11.75 | 24,400 | — | — |
| 2008-06-13 | $10.12 | $11.43 | 16,200 | — | — |
| 2008-06-12 | $9.98 | $11.27 | 14,800 | — | — |
| 2008-06-11 | $10.22 | $11.55 | 11,000 | — | — |
| 2008-06-10 | $10.43 | $11.78 | 4,800 | — | — |
| 2008-06-09 | $10.73 | $12.12 | 12,600 | — | — |
| 2008-06-06 | $10.11 | $11.42 | 5,800 | — | — |
| 2008-06-05 | $10.28 | $11.61 | 37,200 | — | — |
| 2008-06-04 | $10.20 | $11.52 | 15,000 | — | — |
| 2008-06-03 | $10.15 | $11.47 | 17,400 | — | — |
| 2008-06-02 | $10.24 | $11.57 | 31,000 | — | — |
| 2008-05-30 | $10.10 | $11.41 | 10,000 | — | — |
| 2008-05-29 | $10.21 | $11.54 | 21,200 | — | — |
| 2008-05-28 | $10.41 | $11.76 | 9,400 | — | — |
| 2008-05-27 | $10.48 | $11.84 | 19,000 | — | — |
| 2008-05-23 | $10.35 | $11.69 | 6,400 | — | — |
| 2008-05-22 | $10.55 | $11.92 | 6,200 | — | — |
| 2008-05-21 | $10.37 | $11.71 | 5,800 | — | — |
| 2008-05-20 | $10.76 | $12.15 | 11,000 | — | — |
| 2008-05-19 | $11.14 | $12.58 | 14,200 | — | — |
| 2008-05-16 | $10.99 | $12.41 | 11,000 | — | — |
| 2008-05-15 | $11.09 | $12.53 | 13,400 | — | — |
| 2008-05-14 | $10.67 | $12.06 | 13,200 | — | — |
| 2008-05-13 | $10.82 | $12.23 | 10,400 | — | — |
| 2008-05-12 | $10.81 | $12.21 | 19,800 | — | — |
| 2008-05-09 | $11.13 | $12.58 | 16,200 | — | — |
| 2008-05-08 | $10.53 | $11.90 | 17,400 | — | — |
| 2008-05-07 | $10.65 | $12.03 | 12,400 | — | — |
| 2008-05-06 | $10.62 | $11.99 | 17,600 | — | — |
| 2008-05-05 | $10.78 | $12.18 | 42,400 | — | — |
| 2008-05-02 | $10.76 | $12.16 | 3,800 | — | — |
| 2008-05-01 | $10.81 | $12.21 | 14,800 | — | — |
| 2008-04-30 | $10.76 | $12.15 | 22,600 | — | — |
| 2008-04-29 | $11.25 | $12.71 | 46,600 | — | — |
| 2008-04-28 | $12.29 | $13.89 | 35,600 | — | — |
| 2008-04-25 | $12.10 | $13.67 | 3,600 | — | — |
| 2008-04-24 | $11.86 | $13.40 | 19,600 | — | — |
| 2008-04-23 | $11.61 | $13.12 | 16,400 | — | — |
| 2008-04-22 | $12.17 | $13.75 | 23,200 | — | — |
| 2008-04-21 | $12.13 | $13.70 | 22,800 | — | — |
| 2008-04-18 | $11.90 | $13.44 | 31,800 | — | — |
| 2008-04-17 | $11.24 | $12.70 | 17,000 | — | — |
| 2008-04-16 | $11.58 | $13.08 | 24,800 | — | — |
| 2008-04-15 | $11.17 | $12.62 | 21,800 | — | — |
| 2008-04-14 | $11.25 | $12.71 | 8,800 | — | — |
| 2008-04-11 | $11.16 | $12.60 | 6,200 | — | — |
| 2008-04-10 | $11.36 | $12.84 | 16,800 | — | — |
| 2008-04-09 | $11.51 | $13.00 | 34,400 | — | — |
| 2008-04-08 | $11.00 | $12.43 | 40,800 | — | — |
| 2008-04-07 | $11.09 | $12.53 | 84,200 | — | — |
| 2008-04-04 | $10.63 | $12.01 | 66,000 | — | — |
| 2008-04-03 | $9.13 | $10.32 | 11,800 | — | — |
| 2008-04-02 | $9.39 | $10.61 | 10,000 | — | — |
| 2008-04-01 | $9.92 | $11.21 | 14,400 | — | — |
| 2008-03-31 | $9.65 | $10.90 | 3,600 | — | — |
| 2008-03-28 | $9.53 | $10.76 | 600 | — | — |
| 2008-03-27 | $9.72 | $10.98 | 13,400 | — | — |
| 2008-03-26 | $9.71 | $10.97 | 14,000 | — | — |
| 2008-03-25 | $9.73 | $10.99 | 57,600 | — | — |
| 2008-03-24 | $8.78 | $9.92 | 16,400 | — | — |
| 2008-03-20 | $8.93 | $10.08 | 18,000 | — | — |
| 2008-03-19 | $8.98 | $10.14 | 8,800 | — | — |
| 2008-03-18 | $9.00 | $10.17 | 5,400 | — | — |
| 2008-03-17 | $8.95 | $10.11 | 28,600 | — | — |
| 2008-03-14 | $8.96 | $10.12 | 3,600 | — | — |
| 2008-03-13 | $9.08 | $10.26 | 22,600 | — | — |
| 2008-03-12 | $8.95 | $10.11 | 16,000 | — | — |
| 2008-03-11 | $9.05 | $10.23 | 15,200 | — | — |
| 2008-03-10 | $8.95 | $10.11 | 23,600 | — | — |
| 2008-03-07 | $9.05 | $10.23 | 35,600 | — | — |
| 2008-03-06 | $9.00 | $10.17 | 19,600 | — | — |
| 2008-03-05 | $8.99 | $10.16 | 38,200 | — | — |
| 2008-03-04 | $8.81 | $9.95 | 32,200 | — | — |
| 2008-03-03 | $8.75 | $9.89 | 68,400 | — | — |
| 2008-02-29 | $8.63 | $9.75 | 39,000 | — | — |
| 2008-02-28 | $8.76 | $9.89 | 33,600 | — | — |
| 2008-02-27 | $9.05 | $10.23 | 20,600 | — | — |
| 2008-02-26 | $8.65 | $9.77 | 91,600 | — | — |
| 2008-02-25 | $8.25 | $9.32 | 94,800 | — | — |
| 2008-02-22 | $8.03 | $9.07 | 117,800 | — | — |
| 2008-02-21 | $8.68 | $9.80 | 197,400 | — | — |
| 2008-02-20 | $9.75 | $11.02 | 218,600 | — | — |
| 2008-02-19 | $10.03 | $11.33 | 755,000 | — | — |
| 2008-02-15 | $13.60 | $15.37 | 5,200 | — | — |
| 2008-02-14 | $13.57 | $15.33 | 32,200 | — | — |
| 2008-02-13 | $13.15 | $14.86 | 13,400 | — | — |
| 2008-02-12 | $13.39 | $15.12 | 12,600 | — | — |
| 2008-02-11 | $13.25 | $14.97 | 35,000 | — | — |
| 2008-02-08 | $12.28 | $13.87 | 12,200 | — | — |
| 2008-02-07 | $12.32 | $13.92 | 28,200 | — | — |
| 2008-02-06 | $12.76 | $14.42 | 15,600 | — | — |
| 2008-02-05 | $12.71 | $14.36 | 9,400 | — | — |
| 2008-02-04 | $12.82 | $14.48 | 26,000 | — | — |
| 2008-02-01 | $13.38 | $15.12 | 44,400 | — | — |
| 2008-01-31 | $12.45 | $14.07 | 90,400 | — | — |
| 2008-01-30 | $12.33 | $13.93 | 24,400 | — | — |
| 2008-01-29 | $11.77 | $13.30 | 12,600 | — | — |
| 2008-01-28 | $12.33 | $13.93 | 8,800 | — | — |
| 2008-01-25 | $11.71 | $13.23 | 25,600 | — | — |
| 2008-01-24 | $12.20 | $13.79 | 30,000 | — | — |
| 2008-01-23 | $11.43 | $12.91 | 80,800 | — | — |
| 2008-01-22 | $11.66 | $13.18 | 95,600 | — | — |
| 2008-01-18 | $10.84 | $12.24 | 144,400 | — | — |
| 2008-01-17 | $11.65 | $13.16 | 136,000 | — | — |
| 2008-01-16 | $14.44 | $16.32 | 80,800 | — | — |
| 2008-01-15 | $15.45 | $17.46 | 58,800 | — | — |
| 2008-01-14 | $16.25 | $18.36 | 136,600 | — | — |
| 2008-01-11 | $14.53 | $16.42 | 32,800 | — | — |
| 2008-01-10 | $14.18 | $16.02 | 23,200 | — | — |
| 2008-01-09 | $14.73 | $16.64 | 37,600 | — | — |
| 2008-01-08 | $14.37 | $16.23 | 29,800 | — | — |
| 2008-01-07 | $14.41 | $16.28 | 51,000 | — | — |
| 2008-01-04 | $14.90 | $16.84 | 61,400 | — | — |
| 2008-01-03 | $15.13 | $17.10 | 131,200 | — | — |
| 2008-01-02 | $13.76 | $15.55 | 25,200 | — | — |