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
- 1995-02-02 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 | $5.81 | $5.81 | 435,000 | — | — |
| 2008-12-30 | $5.71 | $5.71 | 256,700 | — | — |
| 2008-12-29 | $5.37 | $5.37 | 365,400 | — | — |
| 2008-12-26 | $5.09 | $5.09 | 182,300 | — | — |
| 2008-12-24 | $5.10 | $5.10 | 129,200 | — | — |
| 2008-12-23 | $5.16 | $5.16 | 238,100 | — | — |
| 2008-12-22 | $5.33 | $5.33 | 409,500 | — | — |
| 2008-12-19 | $5.28 | $5.28 | 927,400 | — | — |
| 2008-12-18 | $5.14 | $5.14 | 367,300 | — | — |
| 2008-12-17 | $5.69 | $5.69 | 346,100 | — | — |
| 2008-12-16 | $5.60 | $5.60 | 533,900 | — | — |
| 2008-12-15 | $5.31 | $5.31 | 342,700 | — | — |
| 2008-12-12 | $5.76 | $5.76 | 701,500 | — | — |
| 2008-12-11 | $5.14 | $5.14 | 402,400 | — | — |
| 2008-12-10 | $5.37 | $5.37 | 344,200 | — | — |
| 2008-12-09 | $5.08 | $5.08 | 649,400 | — | — |
| 2008-12-08 | $5.03 | $5.03 | 709,200 | — | — |
| 2008-12-05 | $4.60 | $4.60 | 623,500 | — | — |
| 2008-12-04 | $4.40 | $4.40 | 552,000 | — | — |
| 2008-12-03 | $4.37 | $4.37 | 500,600 | — | — |
| 2008-12-02 | $3.83 | $3.83 | 505,600 | — | — |
| 2008-12-01 | $3.71 | $3.71 | 770,500 | — | — |
| 2008-11-28 | $3.86 | $3.86 | 145,000 | — | — |
| 2008-11-26 | $3.82 | $3.82 | 467,500 | — | — |
| 2008-11-25 | $3.30 | $3.30 | 641,700 | — | — |
| 2008-11-24 | $3.19 | $3.19 | 386,400 | — | — |
| 2008-11-21 | $2.87 | $2.87 | 922,800 | — | — |
| 2008-11-20 | $2.58 | $2.58 | 861,500 | — | — |
| 2008-11-19 | $2.77 | $2.77 | 552,500 | — | — |
| 2008-11-18 | $2.98 | $2.98 | 735,700 | — | — |
| 2008-11-17 | $3.27 | $3.27 | 686,700 | — | — |
| 2008-11-14 | $3.66 | $3.66 | 763,800 | — | — |
| 2008-11-13 | $4.14 | $4.14 | 1,010,300 | — | — |
| 2008-11-12 | $4.05 | $4.05 | 1,064,500 | — | — |
| 2008-11-11 | $5.31 | $5.31 | 466,900 | — | — |
| 2008-11-10 | $5.58 | $5.58 | 402,300 | — | — |
| 2008-11-07 | $5.81 | $5.81 | 699,300 | — | — |
| 2008-11-06 | $6.01 | $6.01 | 525,300 | — | — |
| 2008-11-05 | $6.57 | $6.57 | 446,000 | — | — |
| 2008-11-04 | $7.14 | $7.14 | 517,800 | — | — |
| 2008-11-03 | $7.07 | $7.07 | 519,800 | — | — |
| 2008-10-31 | $6.85 | $6.85 | 1,034,900 | — | — |
| 2008-10-30 | $6.53 | $6.53 | 520,400 | — | — |
| 2008-10-29 | $6.34 | $6.34 | 647,800 | — | — |
| 2008-10-28 | $6.45 | $6.45 | 689,200 | — | — |
| 2008-10-27 | $6.39 | $6.39 | 742,100 | — | — |
| 2008-10-24 | $6.46 | $6.46 | 804,100 | — | — |
| 2008-10-23 | $6.70 | $6.70 | 1,001,600 | — | — |
| 2008-10-22 | $6.96 | $6.96 | 798,400 | — | — |
| 2008-10-21 | $7.74 | $7.74 | 628,500 | — | — |
| 2008-10-20 | $7.76 | $7.76 | 587,200 | — | — |
| 2008-10-17 | $7.11 | $7.11 | 744,700 | — | — |
| 2008-10-16 | $6.85 | $6.85 | 998,900 | — | — |
| 2008-10-15 | $6.61 | $6.61 | 379,000 | — | — |
| 2008-10-14 | $7.36 | $7.36 | 609,500 | — | — |
| 2008-10-13 | $7.61 | $7.61 | 606,400 | — | — |
| 2008-10-10 | $6.96 | $6.96 | 1,444,200 | — | — |
| 2008-10-09 | $7.04 | $7.04 | 938,200 | — | — |
| 2008-10-08 | $7.30 | $7.30 | 1,201,400 | — | — |
| 2008-10-07 | $6.81 | $6.81 | 655,000 | — | — |
| 2008-10-06 | $7.42 | $7.42 | 881,400 | — | — |
| 2008-10-03 | $7.65 | $7.65 | 724,200 | — | — |
| 2008-10-02 | $7.72 | $7.72 | 532,600 | — | — |
| 2008-10-01 | $8.26 | $8.26 | 442,100 | — | — |
| 2008-09-30 | $8.36 | $8.36 | 802,900 | — | — |
| 2008-09-29 | $8.62 | $8.62 | 690,900 | — | — |
| 2008-09-26 | $9.24 | $9.24 | 439,900 | — | — |
| 2008-09-25 | $9.32 | $9.32 | 451,300 | — | — |
| 2008-09-24 | $9.44 | $9.44 | 731,800 | — | — |
| 2008-09-23 | $9.94 | $9.94 | 695,200 | — | — |
| 2008-09-22 | $10.50 | $10.50 | 1,132,500 | — | — |
| 2008-09-19 | $11.25 | $11.25 | 2,003,100 | — | — |
| 2008-09-18 | $10.93 | $10.93 | 1,949,000 | — | — |
| 2008-09-17 | $9.52 | $9.52 | 1,038,400 | — | — |
| 2008-09-16 | $9.51 | $9.51 | 734,900 | — | — |
| 2008-09-15 | $9.05 | $9.05 | 520,900 | — | — |
| 2008-09-12 | $9.10 | $9.10 | 448,100 | — | — |
| 2008-09-11 | $9.21 | $9.21 | 772,300 | — | — |
| 2008-09-10 | $9.41 | $9.41 | 872,100 | — | — |
| 2008-09-09 | $9.20 | $9.20 | 598,800 | — | — |
| 2008-09-08 | $9.52 | $9.52 | 693,900 | — | — |
| 2008-09-05 | $9.20 | $9.20 | 734,700 | — | — |
| 2008-09-04 | $9.09 | $9.09 | 846,600 | — | — |
| 2008-09-03 | $9.30 | $9.30 | 649,600 | — | — |
| 2008-09-02 | $9.73 | $9.73 | 641,100 | — | — |
| 2008-08-29 | $9.61 | $9.61 | 593,300 | — | — |
| 2008-08-28 | $9.76 | $9.76 | 492,100 | — | — |
| 2008-08-27 | $9.58 | $9.58 | 801,600 | — | — |
| 2008-08-26 | $9.50 | $9.50 | 577,300 | — | — |
| 2008-08-25 | $9.64 | $9.64 | 473,100 | — | — |
| 2008-08-22 | $9.87 | $9.87 | 478,100 | — | — |
| 2008-08-21 | $9.54 | $9.54 | 533,300 | — | — |
| 2008-08-20 | $9.57 | $9.57 | 553,200 | — | — |
| 2008-08-19 | $9.47 | $9.47 | 464,600 | — | — |
| 2008-08-18 | $9.68 | $9.68 | 701,500 | — | — |
| 2008-08-15 | $9.88 | $9.88 | 692,300 | — | — |
| 2008-08-14 | $9.80 | $9.80 | 653,500 | — | — |
| 2008-08-13 | $9.87 | $9.87 | 757,200 | — | — |
| 2008-08-12 | $9.65 | $9.65 | 493,800 | — | — |
| 2008-08-11 | $9.61 | $9.61 | 1,136,000 | — | — |
| 2008-08-08 | $8.92 | $8.92 | 1,364,900 | — | — |
| 2008-08-07 | $8.37 | $8.37 | 742,100 | — | — |
| 2008-08-06 | $8.44 | $8.44 | 410,000 | — | — |
| 2008-08-05 | $8.29 | $8.29 | 654,700 | — | — |
| 2008-08-04 | $7.90 | $7.90 | 703,900 | — | — |
| 2008-08-01 | $7.82 | $7.82 | 469,600 | — | — |
| 2008-07-31 | $7.81 | $7.81 | 731,400 | — | — |
| 2008-07-30 | $8.00 | $8.00 | 840,100 | — | — |
| 2008-07-29 | $7.95 | $7.95 | 832,700 | — | — |
| 2008-07-28 | $7.72 | $7.72 | 730,800 | — | — |
| 2008-07-25 | $8.12 | $8.12 | 587,000 | — | — |
| 2008-07-24 | $8.18 | $8.18 | 790,500 | — | — |
| 2008-07-23 | $8.75 | $8.75 | 1,007,700 | — | — |
| 2008-07-22 | $8.64 | $8.64 | 966,600 | — | — |
| 2008-07-21 | $8.56 | $8.56 | 498,200 | — | — |
| 2008-07-18 | $8.65 | $8.65 | 518,900 | — | — |
| 2008-07-17 | $8.70 | $8.70 | 910,700 | — | — |
| 2008-07-16 | $8.22 | $8.22 | 587,200 | — | — |
| 2008-07-15 | $7.96 | $7.96 | 743,100 | — | — |
| 2008-07-14 | $7.68 | $7.68 | 847,300 | — | — |
| 2008-07-11 | $8.11 | $8.11 | 702,500 | — | — |
| 2008-07-10 | $8.11 | $8.11 | 508,400 | — | — |
| 2008-07-09 | $7.90 | $7.90 | 597,200 | — | — |
| 2008-07-08 | $8.46 | $8.46 | 593,800 | — | — |
| 2008-07-07 | $8.23 | $8.23 | 975,300 | — | — |
| 2008-07-03 | $8.02 | $8.02 | 635,200 | — | — |
| 2008-07-02 | $8.18 | $8.18 | 982,500 | — | — |
| 2008-07-01 | $8.45 | $8.45 | 953,400 | — | — |
| 2008-06-30 | $8.27 | $8.27 | 1,292,400 | — | — |
| 2008-06-27 | $8.54 | $8.54 | 1,415,300 | — | — |
| 2008-06-26 | $8.85 | $8.85 | 1,065,200 | — | — |
| 2008-06-25 | $9.33 | $9.33 | 1,246,900 | — | — |
| 2008-06-24 | $9.02 | $9.02 | 805,700 | — | — |
| 2008-06-23 | $9.28 | $9.28 | 338,100 | — | — |
| 2008-06-20 | $9.55 | $9.55 | 794,000 | — | — |
| 2008-06-19 | $9.84 | $9.84 | 414,800 | — | — |
| 2008-06-18 | $9.57 | $9.57 | 325,200 | — | — |
| 2008-06-17 | $9.75 | $9.75 | 348,500 | — | — |
| 2008-06-16 | $9.91 | $9.91 | 462,800 | — | — |
| 2008-06-13 | $9.62 | $9.62 | 366,600 | — | — |
| 2008-06-12 | $9.44 | $9.44 | 478,500 | — | — |
| 2008-06-11 | $9.35 | $9.35 | 1,165,300 | — | — |
| 2008-06-10 | $9.57 | $9.57 | 766,700 | — | — |
| 2008-06-09 | $9.60 | $9.60 | 692,200 | — | — |
| 2008-06-06 | $9.84 | $9.84 | 493,400 | — | — |
| 2008-06-05 | $10.15 | $10.15 | 596,700 | — | — |
| 2008-06-04 | $10.06 | $10.06 | 479,500 | — | — |
| 2008-06-03 | $9.79 | $9.79 | 506,700 | — | — |
| 2008-06-02 | $9.89 | $9.89 | 448,000 | — | — |
| 2008-05-30 | $10.19 | $10.19 | 599,700 | — | — |
| 2008-05-29 | $10.03 | $10.03 | 672,500 | — | — |
| 2008-05-28 | $10.04 | $10.04 | 408,300 | — | — |
| 2008-05-27 | $10.18 | $10.18 | 417,700 | — | — |
| 2008-05-23 | $9.89 | $9.89 | 323,900 | — | — |
| 2008-05-22 | $10.04 | $10.04 | 636,200 | — | — |
| 2008-05-21 | $9.86 | $9.86 | 653,000 | — | — |
| 2008-05-20 | $9.88 | $9.88 | 796,400 | — | — |
| 2008-05-19 | $10.14 | $10.14 | 909,300 | — | — |
| 2008-05-16 | $10.00 | $10.00 | 771,500 | — | — |
| 2008-05-15 | $10.32 | $10.32 | 600,500 | — | — |
| 2008-05-14 | $10.11 | $10.11 | 1,059,000 | — | — |
| 2008-05-13 | $10.13 | $10.13 | 1,058,300 | — | — |
| 2008-05-12 | $10.06 | $10.06 | 1,248,400 | — | — |
| 2008-05-09 | $10.02 | $10.02 | 2,320,500 | — | — |
| 2008-05-08 | $11.06 | $11.06 | 1,031,800 | — | — |
| 2008-05-07 | $11.00 | $11.00 | 597,800 | — | — |
| 2008-05-06 | $11.16 | $11.16 | 548,400 | — | — |
| 2008-05-05 | $10.79 | $10.79 | 467,400 | — | — |
| 2008-05-02 | $10.69 | $10.69 | 630,000 | — | — |
| 2008-05-01 | $10.99 | $10.99 | 636,200 | — | — |
| 2008-04-30 | $10.36 | $10.36 | 524,000 | — | — |
| 2008-04-29 | $10.71 | $10.71 | 395,400 | — | — |
| 2008-04-28 | $10.51 | $10.51 | 541,000 | — | — |
| 2008-04-25 | $10.38 | $10.38 | 886,800 | — | — |
| 2008-04-24 | $10.44 | $10.44 | 610,300 | — | — |
| 2008-04-23 | $9.69 | $9.69 | 765,700 | — | — |
| 2008-04-22 | $9.56 | $9.56 | 792,400 | — | — |
| 2008-04-21 | $10.08 | $10.08 | 601,600 | — | — |
| 2008-04-18 | $10.41 | $10.41 | 667,600 | — | — |
| 2008-04-17 | $10.20 | $10.20 | 474,700 | — | — |
| 2008-04-16 | $10.50 | $10.50 | 597,300 | — | — |
| 2008-04-15 | $10.03 | $10.03 | 613,200 | — | — |
| 2008-04-14 | $10.02 | $10.02 | 456,700 | — | — |
| 2008-04-11 | $10.12 | $10.12 | 472,300 | — | — |
| 2008-04-10 | $10.45 | $10.45 | 623,400 | — | — |
| 2008-04-09 | $10.31 | $10.31 | 898,000 | — | — |
| 2008-04-08 | $10.32 | $10.32 | 740,100 | — | — |
| 2008-04-07 | $10.66 | $10.66 | 469,400 | — | — |
| 2008-04-04 | $10.64 | $10.64 | 346,000 | — | — |
| 2008-04-03 | $10.73 | $10.73 | 438,700 | — | — |
| 2008-04-02 | $10.49 | $10.49 | 441,600 | — | — |
| 2008-04-01 | $10.28 | $10.28 | 451,700 | — | — |
| 2008-03-31 | $9.72 | $9.72 | 805,500 | — | — |
| 2008-03-28 | $9.73 | $9.73 | 582,900 | — | — |
| 2008-03-27 | $9.85 | $9.85 | 709,800 | — | — |
| 2008-03-26 | $10.04 | $10.04 | 427,900 | — | — |
| 2008-03-25 | $10.26 | $10.26 | 644,300 | — | — |
| 2008-03-24 | $10.18 | $10.18 | 593,700 | — | — |
| 2008-03-20 | $9.68 | $9.68 | 1,463,100 | — | — |
| 2008-03-19 | $9.49 | $9.49 | 1,173,900 | — | — |
| 2008-03-18 | $10.12 | $10.12 | 558,600 | — | — |
| 2008-03-17 | $9.60 | $9.60 | 652,400 | — | — |
| 2008-03-14 | $9.66 | $9.66 | 960,500 | — | — |
| 2008-03-13 | $9.99 | $9.99 | 860,100 | — | — |
| 2008-03-12 | $9.94 | $9.94 | 2,035,900 | — | — |
| 2008-03-11 | $9.84 | $9.84 | 1,345,800 | — | — |
| 2008-03-10 | $9.41 | $9.41 | 653,400 | — | — |
| 2008-03-07 | $9.67 | $9.67 | 1,449,900 | — | — |
| 2008-03-06 | $9.40 | $9.40 | 1,397,300 | — | — |
| 2008-03-05 | $10.04 | $10.04 | 1,453,400 | — | — |
| 2008-03-04 | $10.07 | $10.07 | 1,479,100 | — | — |
| 2008-03-03 | $9.93 | $9.93 | 927,800 | — | — |
| 2008-02-29 | $10.08 | $10.08 | 848,900 | — | — |
| 2008-02-28 | $10.57 | $10.57 | 588,700 | — | — |
| 2008-02-27 | $10.89 | $10.89 | 789,300 | — | — |
| 2008-02-26 | $10.81 | $10.81 | 783,700 | — | — |
| 2008-02-25 | $10.76 | $10.76 | 1,002,000 | — | — |
| 2008-02-22 | $10.33 | $10.33 | 939,600 | — | — |
| 2008-02-21 | $10.57 | $10.57 | 784,700 | — | — |
| 2008-02-20 | $10.85 | $10.85 | 940,800 | — | — |
| 2008-02-19 | $10.70 | $10.70 | 1,201,300 | — | — |
| 2008-02-15 | $10.70 | $10.70 | 1,253,600 | — | — |
| 2008-02-14 | $11.02 | $11.02 | 1,905,600 | — | — |
| 2008-02-13 | $10.70 | $10.70 | 1,389,500 | — | — |
| 2008-02-12 | $10.62 | $10.62 | 2,918,700 | — | — |
| 2008-02-11 | $11.53 | $11.53 | 1,163,100 | — | — |
| 2008-02-08 | $11.25 | $11.25 | 1,549,600 | — | — |
| 2008-02-07 | $11.60 | $11.60 | 1,621,900 | — | — |
| 2008-02-06 | $12.55 | $12.55 | 948,000 | — | — |
| 2008-02-05 | $12.58 | $12.58 | 742,600 | — | — |
| 2008-02-04 | $12.97 | $12.97 | 553,900 | — | — |
| 2008-02-01 | $13.07 | $13.07 | 600,400 | — | — |
| 2008-01-31 | $12.29 | $12.29 | 653,300 | — | — |
| 2008-01-30 | $11.98 | $11.98 | 761,900 | — | — |
| 2008-01-29 | $12.36 | $12.36 | 774,500 | — | — |
| 2008-01-28 | $12.21 | $12.21 | 571,900 | — | — |
| 2008-01-25 | $12.00 | $12.00 | 607,800 | — | — |
| 2008-01-24 | $11.88 | $11.88 | 600,700 | — | — |
| 2008-01-23 | $11.63 | $11.63 | 696,700 | — | — |
| 2008-01-22 | $11.39 | $11.39 | 1,012,100 | — | — |
| 2008-01-18 | $11.39 | $11.39 | 983,000 | — | — |
| 2008-01-17 | $11.14 | $11.14 | 924,300 | — | — |
| 2008-01-16 | $11.00 | $11.00 | 1,128,300 | — | — |
| 2008-01-15 | $10.82 | $10.82 | 706,800 | — | — |
| 2008-01-14 | $11.11 | $11.11 | 778,000 | — | — |
| 2008-01-11 | $11.01 | $11.01 | 744,400 | — | — |
| 2008-01-10 | $11.37 | $11.37 | 586,400 | — | — |
| 2008-01-09 | $11.24 | $11.24 | 561,200 | — | — |
| 2008-01-08 | $11.20 | $11.20 | 729,600 | — | — |
| 2008-01-07 | $11.77 | $11.77 | 766,000 | — | — |
| 2008-01-04 | $11.71 | $11.71 | 739,300 | — | — |
| 2008-01-03 | $12.31 | $12.31 | 795,000 | — | — |
| 2008-01-02 | $13.03 | $13.03 | 508,500 | — | — |