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
- 1999-01-13 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 | $4.83 | $7.71 | 43,600 | — | — |
| 2008-12-30 | $4.79 | $7.65 | 81,500 | — | — |
| 2008-12-29 | $4.60 | $7.35 | 133,800 | — | — |
| 2008-12-26 | $4.74 | $7.57 | 38,800 | — | — |
| 2008-12-24 | $4.73 | $7.55 | 69,400 | — | — |
| 2008-12-23 | $4.71 | $7.52 | 233,900 | — | — |
| 2008-12-22 | $4.69 | $7.49 | 165,200 | — | — |
| 2008-12-19 | $4.92 | $7.86 | 244,000 | — | — |
| 2008-12-18 | $4.79 | $7.65 | 131,100 | — | — |
| 2008-12-17 | $4.74 | $7.57 | 152,800 | — | — |
| 2008-12-16 | $5.08 | $8.11 | 128,000 | — | — |
| 2008-12-15 | $4.86 | $7.76 | 98,600 | — | — |
| 2008-12-12 | $4.75 | $7.59 | 117,100 | — | — |
| 2008-12-11 | $4.66 | $7.44 | 187,400 | — | — |
| 2008-12-10 | $4.82 | $7.70 | 146,900 | — | — |
| 2008-12-09 | $4.64 | $7.41 | 122,000 | — | — |
| 2008-12-08 | $4.68 | $7.47 | 258,100 | — | — |
| 2008-12-05 | $4.70 | $7.51 | 300,500 | — | — |
| 2008-12-04 | $4.66 | $7.44 | 185,600 | — | — |
| 2008-12-03 | $4.92 | $7.86 | 272,700 | — | — |
| 2008-12-02 | $5.24 | $8.37 | 143,600 | — | — |
| 2008-12-01 | $5.01 | $8.00 | 197,100 | — | — |
| 2008-11-28 | $5.54 | $8.85 | 172,100 | — | — |
| 2008-11-26 | $5.74 | $9.17 | 371,300 | — | — |
| 2008-11-25 | $5.44 | $8.69 | 117,800 | — | — |
| 2008-11-24 | $5.45 | $8.70 | 161,000 | — | — |
| 2008-11-21 | $5.65 | $9.02 | 247,100 | — | — |
| 2008-11-20 | $5.18 | $8.27 | 313,400 | — | — |
| 2008-11-19 | $5.56 | $8.88 | 149,500 | — | — |
| 2008-11-18 | $6.05 | $9.66 | 111,000 | — | — |
| 2008-11-17 | $5.91 | $9.44 | 111,400 | — | — |
| 2008-11-14 | $5.88 | $9.39 | 141,300 | — | — |
| 2008-11-13 | $6.43 | $10.27 | 324,200 | — | — |
| 2008-11-12 | $6.07 | $9.69 | 210,900 | — | — |
| 2008-11-11 | $6.60 | $10.54 | 155,600 | — | — |
| 2008-11-10 | $6.83 | $10.91 | 270,800 | — | — |
| 2008-11-07 | $7.38 | $11.79 | 113,900 | — | — |
| 2008-11-06 | $7.16 | $11.43 | 278,100 | — | — |
| 2008-11-05 | $7.96 | $12.71 | 277,300 | — | — |
| 2008-11-04 | $8.62 | $13.77 | 189,300 | — | — |
| 2008-11-03 | $8.91 | $14.23 | 156,100 | — | — |
| 2008-10-31 | $8.63 | $13.78 | 125,500 | — | — |
| 2008-10-30 | $8.50 | $13.57 | 186,600 | — | — |
| 2008-10-29 | $7.86 | $12.55 | 182,600 | — | — |
| 2008-10-28 | $8.03 | $12.82 | 268,200 | — | — |
| 2008-10-27 | $6.84 | $10.92 | 171,400 | — | — |
| 2008-10-24 | $6.94 | $11.08 | 141,500 | — | — |
| 2008-10-23 | $7.51 | $11.99 | 319,900 | — | — |
| 2008-10-22 | $7.01 | $11.19 | 265,000 | — | — |
| 2008-10-21 | $7.98 | $12.74 | 168,200 | — | — |
| 2008-10-20 | $8.79 | $14.04 | 153,300 | — | — |
| 2008-10-17 | $8.30 | $13.25 | 109,700 | — | — |
| 2008-10-16 | $8.12 | $12.97 | 268,400 | — | — |
| 2008-10-15 | $7.29 | $11.64 | 342,600 | — | — |
| 2008-10-14 | $8.44 | $13.48 | 329,400 | — | — |
| 2008-10-13 | $8.33 | $13.30 | 115,800 | — | — |
| 2008-10-10 | $6.43 | $10.27 | 281,200 | — | — |
| 2008-10-09 | $6.60 | $10.54 | 254,000 | — | — |
| 2008-10-08 | $6.96 | $11.11 | 379,200 | — | — |
| 2008-10-07 | $7.28 | $11.63 | 358,600 | — | — |
| 2008-10-06 | $8.49 | $13.56 | 424,100 | — | — |
| 2008-10-03 | $9.09 | $14.52 | 262,700 | — | — |
| 2008-10-02 | $9.89 | $15.79 | 444,400 | — | — |
| 2008-10-01 | $10.59 | $16.91 | 169,600 | — | — |
| 2008-09-30 | $10.94 | $17.47 | 236,800 | — | — |
| 2008-09-29 | $9.95 | $15.89 | 178,600 | — | — |
| 2008-09-26 | $11.01 | $17.58 | 143,100 | — | — |
| 2008-09-25 | $11.28 | $18.01 | 127,700 | — | — |
| 2008-09-24 | $10.80 | $17.25 | 177,500 | — | — |
| 2008-09-23 | $11.11 | $17.74 | 295,100 | — | — |
| 2008-09-22 | $11.94 | $19.07 | 636,100 | — | — |
| 2008-09-19 | $12.00 | $19.16 | 770,800 | — | — |
| 2008-09-18 | $9.69 | $15.47 | 521,000 | — | — |
| 2008-09-17 | $10.10 | $16.13 | 378,300 | — | — |
| 2008-09-16 | $11.87 | $18.96 | 591,400 | — | — |
| 2008-09-15 | $11.80 | $18.84 | 435,700 | — | — |
| 2008-09-12 | $12.16 | $19.42 | 153,200 | — | — |
| 2008-09-11 | $11.90 | $19.00 | 200,700 | — | — |
| 2008-09-10 | $11.82 | $18.88 | 661,800 | — | — |
| 2008-09-09 | $11.60 | $18.52 | 301,500 | — | — |
| 2008-09-08 | $12.44 | $19.87 | 293,700 | — | — |
| 2008-09-05 | $12.84 | $20.50 | 347,200 | — | — |
| 2008-09-04 | $12.95 | $20.68 | 265,400 | — | — |
| 2008-09-03 | $13.76 | $21.97 | 341,700 | — | — |
| 2008-09-02 | $14.22 | $22.71 | 182,200 | — | — |
| 2008-08-29 | $14.61 | $23.33 | 136,900 | — | — |
| 2008-08-28 | $14.69 | $23.46 | 166,700 | — | — |
| 2008-08-27 | $14.75 | $23.55 | 142,600 | — | — |
| 2008-08-26 | $14.60 | $23.31 | 128,500 | — | — |
| 2008-08-25 | $14.44 | $23.06 | 215,700 | — | — |
| 2008-08-22 | $14.69 | $23.46 | 178,400 | — | — |
| 2008-08-21 | $14.97 | $23.91 | 230,100 | — | — |
| 2008-08-20 | $15.36 | $24.53 | 167,300 | — | — |
| 2008-08-19 | $15.42 | $24.62 | 329,400 | — | — |
| 2008-08-18 | $15.35 | $24.51 | 203,700 | — | — |
| 2008-08-15 | $15.52 | $24.78 | 239,600 | — | — |
| 2008-08-14 | $16.15 | $25.79 | 242,300 | — | — |
| 2008-08-13 | $16.01 | $25.57 | 293,900 | — | — |
| 2008-08-12 | $15.92 | $25.42 | 219,200 | — | — |
| 2008-08-11 | $16.06 | $25.65 | 298,200 | — | — |
| 2008-08-08 | $16.50 | $26.35 | 367,600 | — | — |
| 2008-08-07 | $16.47 | $26.30 | 174,800 | — | — |
| 2008-08-06 | $17.11 | $27.32 | 322,600 | — | — |
| 2008-08-05 | $16.78 | $26.80 | 138,700 | — | — |
| 2008-08-04 | $16.85 | $26.91 | 248,700 | — | — |
| 2008-08-01 | $17.07 | $27.26 | 253,300 | — | — |
| 2008-07-31 | $17.73 | $28.31 | 155,300 | — | — |
| 2008-07-30 | $17.71 | $28.28 | 152,100 | — | — |
| 2008-07-29 | $17.76 | $28.36 | 99,100 | — | — |
| 2008-07-28 | $17.35 | $27.71 | 272,300 | — | — |
| 2008-07-25 | $17.55 | $28.03 | 330,100 | — | — |
| 2008-07-24 | $17.20 | $27.47 | 152,300 | — | — |
| 2008-07-23 | $17.52 | $27.98 | 270,100 | — | — |
| 2008-07-22 | $17.11 | $27.32 | 215,600 | — | — |
| 2008-07-21 | $17.01 | $27.16 | 187,200 | — | — |
| 2008-07-18 | $16.79 | $26.81 | 131,500 | — | — |
| 2008-07-17 | $16.84 | $26.89 | 337,900 | — | — |
| 2008-07-16 | $17.06 | $27.24 | 573,300 | — | — |
| 2008-07-15 | $16.60 | $26.51 | 434,900 | — | — |
| 2008-07-14 | $15.84 | $25.29 | 356,800 | — | — |
| 2008-07-11 | $15.91 | $25.41 | 263,900 | — | — |
| 2008-07-10 | $15.60 | $24.91 | 483,500 | — | — |
| 2008-07-09 | $14.42 | $23.03 | 141,400 | — | — |
| 2008-07-08 | $14.54 | $23.22 | 238,600 | — | — |
| 2008-07-07 | $14.31 | $22.85 | 250,900 | — | — |
| 2008-07-03 | $14.64 | $23.38 | 136,900 | — | — |
| 2008-07-02 | $14.74 | $23.54 | 211,700 | — | — |
| 2008-07-01 | $15.19 | $24.26 | 250,300 | — | — |
| 2008-06-30 | $15.87 | $25.34 | 211,900 | — | — |
| 2008-06-27 | $16.16 | $25.81 | 120,000 | — | — |
| 2008-06-26 | $16.53 | $26.40 | 167,900 | — | — |
| 2008-06-25 | $17.10 | $27.31 | 247,000 | — | — |
| 2008-06-24 | $16.47 | $26.30 | 205,500 | — | — |
| 2008-06-23 | $16.99 | $27.13 | 271,200 | — | — |
| 2008-06-20 | $16.89 | $26.97 | 199,300 | — | — |
| 2008-06-19 | $17.46 | $27.88 | 137,300 | — | — |
| 2008-06-18 | $16.99 | $27.13 | 228,900 | — | — |
| 2008-06-17 | $17.75 | $28.34 | 259,100 | — | — |
| 2008-06-16 | $17.61 | $28.12 | 155,300 | — | — |
| 2008-06-13 | $17.74 | $28.33 | 362,900 | — | — |
| 2008-06-12 | $17.92 | $28.62 | 682,700 | — | — |
| 2008-06-11 | $16.27 | $25.98 | 170,400 | — | — |
| 2008-06-10 | $16.30 | $26.03 | 220,500 | — | — |
| 2008-06-09 | $16.53 | $26.40 | 229,000 | — | — |
| 2008-06-06 | $16.23 | $25.92 | 234,100 | — | — |
| 2008-06-05 | $16.90 | $26.99 | 309,900 | — | — |
| 2008-06-04 | $16.05 | $25.63 | 205,500 | — | — |
| 2008-06-03 | $15.92 | $25.42 | 199,200 | — | — |
| 2008-06-02 | $16.02 | $25.58 | 135,900 | — | — |
| 2008-05-30 | $16.34 | $26.09 | 203,500 | — | — |
| 2008-05-29 | $16.30 | $26.03 | 296,400 | — | — |
| 2008-05-28 | $16.29 | $26.01 | 353,800 | — | — |
| 2008-05-27 | $15.91 | $25.41 | 287,900 | — | — |
| 2008-05-23 | $15.49 | $24.74 | 141,900 | — | — |
| 2008-05-22 | $15.67 | $25.02 | 105,500 | — | — |
| 2008-05-21 | $15.72 | $25.10 | 200,900 | — | — |
| 2008-05-20 | $16.11 | $25.73 | 114,300 | — | — |
| 2008-05-19 | $16.17 | $25.82 | 196,500 | — | — |
| 2008-05-16 | $16.35 | $26.11 | 132,900 | — | — |
| 2008-05-15 | $16.40 | $26.19 | 198,100 | — | — |
| 2008-05-14 | $15.76 | $25.17 | 229,000 | — | — |
| 2008-05-13 | $15.63 | $24.96 | 231,100 | — | — |
| 2008-05-12 | $16.04 | $25.61 | 109,600 | — | — |
| 2008-05-09 | $15.99 | $25.53 | 140,600 | — | — |
| 2008-05-08 | $16.21 | $25.89 | 342,700 | — | — |
| 2008-05-07 | $16.44 | $26.25 | 164,000 | — | — |
| 2008-05-06 | $16.97 | $27.10 | 359,200 | — | — |
| 2008-05-05 | $17.81 | $28.44 | 118,400 | — | — |
| 2008-05-02 | $17.93 | $28.63 | 318,600 | — | — |
| 2008-05-01 | $18.03 | $28.79 | 467,500 | — | — |
| 2008-04-30 | $16.74 | $26.73 | 312,900 | — | — |
| 2008-04-29 | $15.90 | $25.39 | 126,900 | — | — |
| 2008-04-28 | $16.48 | $26.32 | 117,000 | — | — |
| 2008-04-25 | $16.97 | $27.10 | 123,400 | — | — |
| 2008-04-24 | $16.70 | $26.67 | 217,000 | — | — |
| 2008-04-23 | $16.33 | $26.08 | 188,500 | — | — |
| 2008-04-22 | $16.39 | $26.17 | 177,300 | — | — |
| 2008-04-21 | $16.59 | $26.49 | 228,200 | — | — |
| 2008-04-18 | $16.32 | $26.06 | 170,800 | — | — |
| 2008-04-17 | $16.32 | $26.06 | 128,000 | — | — |
| 2008-04-16 | $16.20 | $25.87 | 153,700 | — | — |
| 2008-04-15 | $16.10 | $25.71 | 124,500 | — | — |
| 2008-04-14 | $16.00 | $25.55 | 138,900 | — | — |
| 2008-04-11 | $16.23 | $25.92 | 200,400 | — | — |
| 2008-04-10 | $16.53 | $26.40 | 311,100 | — | — |
| 2008-04-09 | $17.10 | $27.31 | 131,000 | — | — |
| 2008-04-08 | $17.43 | $27.83 | 79,600 | — | — |
| 2008-04-07 | $17.43 | $27.83 | 118,100 | — | — |
| 2008-04-04 | $17.72 | $28.30 | 108,700 | — | — |
| 2008-04-03 | $17.36 | $27.72 | 225,500 | — | — |
| 2008-04-02 | $17.51 | $27.96 | 229,000 | — | — |
| 2008-04-01 | $17.33 | $27.67 | 262,100 | — | — |
| 2008-03-31 | $16.96 | $27.08 | 391,400 | — | — |
| 2008-03-28 | $16.73 | $26.72 | 305,400 | — | — |
| 2008-03-27 | $16.49 | $26.33 | 232,800 | — | — |
| 2008-03-26 | $18.19 | $27.85 | 300,000 | — | — |
| 2008-03-25 | $18.43 | $28.22 | 297,400 | — | — |
| 2008-03-24 | $18.10 | $27.72 | 299,100 | — | — |
| 2008-03-20 | $17.92 | $27.44 | 194,300 | — | — |
| 2008-03-19 | $17.06 | $26.12 | 311,300 | — | — |
| 2008-03-18 | $18.23 | $27.91 | 205,100 | — | — |
| 2008-03-17 | $16.60 | $25.42 | 240,200 | — | — |
| 2008-03-14 | $16.85 | $25.80 | 232,100 | — | — |
| 2008-03-13 | $16.94 | $25.94 | 179,200 | — | — |
| 2008-03-12 | $17.02 | $26.06 | 152,900 | — | — |
| 2008-03-11 | $17.19 | $26.32 | 195,900 | — | — |
| 2008-03-10 | $16.10 | $24.65 | 218,100 | — | — |
| 2008-03-07 | $16.66 | $25.51 | 156,500 | — | — |
| 2008-03-06 | $16.70 | $25.57 | 237,700 | — | — |
| 2008-03-05 | $17.95 | $27.49 | 226,700 | — | — |
| 2008-03-04 | $17.31 | $26.51 | 162,400 | — | — |
| 2008-03-03 | $17.44 | $26.70 | 253,400 | — | — |
| 2008-02-29 | $16.89 | $25.86 | 268,200 | — | — |
| 2008-02-28 | $17.28 | $26.46 | 160,800 | — | — |
| 2008-02-27 | $18.05 | $27.64 | 204,200 | — | — |
| 2008-02-26 | $17.68 | $27.07 | 274,700 | — | — |
| 2008-02-25 | $17.11 | $26.20 | 289,900 | — | — |
| 2008-02-22 | $17.06 | $26.12 | 233,400 | — | — |
| 2008-02-21 | $16.27 | $24.91 | 225,400 | — | — |
| 2008-02-20 | $16.14 | $24.71 | 314,700 | — | — |
| 2008-02-19 | $14.78 | $22.63 | 193,400 | — | — |
| 2008-02-15 | $14.55 | $22.28 | 73,300 | — | — |
| 2008-02-14 | $14.68 | $22.48 | 128,400 | — | — |
| 2008-02-13 | $14.78 | $22.63 | 144,900 | — | — |
| 2008-02-12 | $14.70 | $22.51 | 149,300 | — | — |
| 2008-02-11 | $14.64 | $22.42 | 143,100 | — | — |
| 2008-02-08 | $14.05 | $21.51 | 123,200 | — | — |
| 2008-02-07 | $14.29 | $21.88 | 179,900 | — | — |
| 2008-02-06 | $14.67 | $22.46 | 115,900 | — | — |
| 2008-02-05 | $14.76 | $22.60 | 234,800 | — | — |
| 2008-02-04 | $15.45 | $23.66 | 118,700 | — | — |
| 2008-02-01 | $15.41 | $23.60 | 201,400 | — | — |
| 2008-01-31 | $15.15 | $23.20 | 225,100 | — | — |
| 2008-01-30 | $15.04 | $23.03 | 206,300 | — | — |
| 2008-01-29 | $15.02 | $23.00 | 285,300 | — | — |
| 2008-01-28 | $14.50 | $22.20 | 183,600 | — | — |
| 2008-01-25 | $14.37 | $22.00 | 122,400 | — | — |
| 2008-01-24 | $14.69 | $22.49 | 177,900 | — | — |
| 2008-01-23 | $14.47 | $22.16 | 280,600 | — | — |
| 2008-01-22 | $14.51 | $22.22 | 524,700 | — | — |
| 2008-01-18 | $14.67 | $22.46 | 221,200 | — | — |
| 2008-01-17 | $15.17 | $23.23 | 481,400 | — | — |
| 2008-01-16 | $15.68 | $24.01 | 444,000 | — | — |
| 2008-01-15 | $15.72 | $24.07 | 241,100 | — | — |
| 2008-01-14 | $16.16 | $24.74 | 120,000 | — | — |
| 2008-01-11 | $16.35 | $25.04 | 242,400 | — | — |
| 2008-01-10 | $16.80 | $25.72 | 338,800 | — | — |
| 2008-01-09 | $16.23 | $24.85 | 375,100 | — | — |
| 2008-01-08 | $15.08 | $23.09 | 190,000 | — | — |
| 2008-01-07 | $15.26 | $23.37 | 190,600 | — | — |
| 2008-01-04 | $15.27 | $23.38 | 280,000 | — | — |
| 2008-01-03 | $15.68 | $24.01 | 375,100 | — | — |
| 2008-01-02 | $15.90 | $24.35 | 212,300 | — | — |