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
- 1996-04-02 to 2026-09-03
- 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 | $4.60 | $4.60 | 24,430 | — | — |
| 2008-12-30 | $6.40 | $6.40 | 95 | — | — |
| 2008-12-29 | $6.40 | $6.40 | 240 | — | — |
| 2008-12-26 | $7.00 | $7.00 | 20 | — | — |
| 2008-12-24 | $7.80 | $7.80 | 0 | — | — |
| 2008-12-23 | $7.80 | $7.80 | 100 | — | — |
| 2008-12-22 | $7.40 | $7.40 | 65 | — | — |
| 2008-12-19 | $7.60 | $7.60 | 65 | — | — |
| 2008-12-18 | $6.60 | $6.60 | 30 | — | — |
| 2008-12-17 | $7.80 | $7.80 | 405 | — | — |
| 2008-12-16 | $8.00 | $8.00 | 55 | — | — |
| 2008-12-15 | $8.00 | $8.00 | 630 | — | — |
| 2008-12-12 | $8.00 | $8.00 | 20 | — | — |
| 2008-12-11 | $8.60 | $8.60 | 0 | — | — |
| 2008-12-10 | $8.60 | $8.60 | 0 | — | — |
| 2008-12-09 | $8.60 | $8.60 | 805 | — | — |
| 2008-12-08 | $9.00 | $9.00 | 165 | — | — |
| 2008-12-05 | $9.60 | $9.60 | 0 | — | — |
| 2008-12-04 | $9.60 | $9.60 | 145 | — | — |
| 2008-12-03 | $10.40 | $10.40 | 0 | — | — |
| 2008-12-02 | $10.40 | $10.40 | 0 | — | — |
| 2008-12-01 | $10.40 | $10.40 | 45 | — | — |
| 2008-11-28 | $11.00 | $11.00 | 65 | — | — |
| 2008-11-26 | $10.80 | $10.80 | 390 | — | — |
| 2008-11-25 | $11.40 | $11.40 | 175 | — | — |
| 2008-11-24 | $12.00 | $12.00 | 175 | — | — |
| 2008-11-21 | $13.60 | $13.60 | 0 | — | — |
| 2008-11-20 | $13.60 | $13.60 | 0 | — | — |
| 2008-11-19 | $13.60 | $13.60 | 2,215 | — | — |
| 2008-11-18 | $10.80 | $10.80 | 105 | — | — |
| 2008-11-17 | $10.80 | $10.80 | 215 | — | — |
| 2008-11-14 | $11.40 | $11.40 | 0 | — | — |
| 2008-11-13 | $11.40 | $11.40 | 115 | — | — |
| 2008-11-12 | $11.40 | $11.40 | 225 | — | — |
| 2008-11-11 | $13.60 | $13.60 | 0 | — | — |
| 2008-11-10 | $13.60 | $13.60 | 0 | — | — |
| 2008-11-07 | $13.60 | $13.60 | 5 | — | — |
| 2008-11-06 | $12.60 | $12.60 | 55 | — | — |
| 2008-11-05 | $13.80 | $13.80 | 15 | — | — |
| 2008-11-04 | $15.20 | $15.20 | 5 | — | — |
| 2008-11-03 | $14.00 | $14.00 | 295 | — | — |
| 2008-10-31 | $15.20 | $15.20 | 5 | — | — |
| 2008-10-30 | $13.00 | $13.00 | 420 | — | — |
| 2008-10-29 | $11.40 | $11.40 | 280 | — | — |
| 2008-10-28 | $12.00 | $12.00 | 1,110 | — | — |
| 2008-10-27 | $15.80 | $15.80 | 0 | — | — |
| 2008-10-24 | $15.80 | $15.80 | 5 | — | — |
| 2008-10-23 | $14.60 | $14.60 | 185 | — | — |
| 2008-10-22 | $15.20 | $15.20 | 0 | — | — |
| 2008-10-21 | $15.20 | $15.20 | 0 | — | — |
| 2008-10-20 | $15.20 | $15.20 | 25 | — | — |
| 2008-10-17 | $13.80 | $13.80 | 0 | — | — |
| 2008-10-16 | $13.80 | $13.80 | 0 | — | — |
| 2008-10-15 | $13.80 | $13.80 | 0 | — | — |
| 2008-10-14 | $13.80 | $13.80 | 175 | — | — |
| 2008-10-13 | $15.60 | $15.60 | 0 | — | — |
| 2008-10-10 | $15.60 | $15.60 | 0 | — | — |
| 2008-10-09 | $15.60 | $15.60 | 15 | — | — |
| 2008-10-08 | $15.60 | $15.60 | 0 | — | — |
| 2008-10-07 | $15.60 | $15.60 | 670 | — | — |
| 2008-10-06 | $15.60 | $15.60 | 30 | — | — |
| 2008-10-03 | $15.80 | $15.80 | 0 | — | — |
| 2008-10-02 | $15.80 | $15.80 | 0 | — | — |
| 2008-10-01 | $15.80 | $15.80 | 25 | — | — |
| 2008-09-30 | $15.40 | $15.40 | 150 | — | — |
| 2008-09-29 | $15.60 | $15.60 | 140 | — | — |
| 2008-09-26 | $15.80 | $15.80 | 225 | — | — |
| 2008-09-25 | $17.80 | $17.80 | 0 | — | — |
| 2008-09-24 | $17.80 | $17.80 | 15 | — | — |
| 2008-09-23 | $18.00 | $18.00 | 0 | — | — |
| 2008-09-22 | $18.00 | $18.00 | 0 | — | — |
| 2008-09-19 | $18.00 | $18.00 | 0 | — | — |
| 2008-09-18 | $18.00 | $18.00 | 0 | — | — |
| 2008-09-17 | $18.00 | $18.00 | 105 | — | — |
| 2008-09-16 | $18.00 | $18.00 | 100 | — | — |
| 2008-09-15 | $18.60 | $18.60 | 395 | — | — |
| 2008-09-12 | $19.80 | $19.80 | 330 | — | — |
| 2008-09-11 | $21.60 | $21.60 | 0 | — | — |
| 2008-09-10 | $21.60 | $21.60 | 30 | — | — |
| 2008-09-09 | $20.20 | $20.20 | 55 | — | — |
| 2008-09-08 | $23.00 | $23.00 | 15 | — | — |
| 2008-09-05 | $23.20 | $23.20 | 10 | — | — |
| 2008-09-04 | $22.80 | $22.80 | 15 | — | — |
| 2008-09-03 | $23.00 | $23.00 | 0 | — | — |
| 2008-09-02 | $23.00 | $23.00 | 125 | — | — |
| 2008-08-29 | $23.00 | $23.00 | 0 | — | — |
| 2008-08-28 | $23.00 | $23.00 | 10 | — | — |
| 2008-08-27 | $23.60 | $23.60 | 25 | — | — |
| 2008-08-26 | $23.20 | $23.20 | 0 | — | — |
| 2008-08-25 | $23.20 | $23.20 | 0 | — | — |
| 2008-08-22 | $23.20 | $23.20 | 0 | — | — |
| 2008-08-21 | $23.20 | $23.20 | 55 | — | — |
| 2008-08-20 | $23.20 | $23.20 | 10 | — | — |
| 2008-08-19 | $23.80 | $23.80 | 0 | — | — |
| 2008-08-18 | $23.80 | $23.80 | 0 | — | — |
| 2008-08-15 | $23.80 | $23.80 | 0 | — | — |
| 2008-08-14 | $23.80 | $23.80 | 65 | — | — |
| 2008-08-13 | $24.60 | $24.60 | 0 | — | — |
| 2008-08-12 | $24.60 | $24.60 | 40 | — | — |
| 2008-08-11 | $23.60 | $23.60 | 50 | — | — |
| 2008-08-08 | $24.40 | $24.40 | 5 | — | — |
| 2008-08-07 | $23.80 | $23.80 | 25 | — | — |
| 2008-08-06 | $24.40 | $24.40 | 550 | — | — |
| 2008-08-05 | $24.60 | $24.60 | 85 | — | — |
| 2008-08-04 | $24.60 | $24.60 | 0 | — | — |
| 2008-08-01 | $24.60 | $24.60 | 20 | — | — |
| 2008-07-31 | $24.60 | $24.60 | 25 | — | — |
| 2008-07-30 | $24.40 | $24.40 | 15 | — | — |
| 2008-07-29 | $24.60 | $24.60 | 130 | — | — |
| 2008-07-28 | $24.60 | $24.60 | 0 | — | — |
| 2008-07-25 | $24.60 | $24.60 | 0 | — | — |
| 2008-07-24 | $24.60 | $24.60 | 110 | — | — |
| 2008-07-23 | $24.60 | $24.60 | 120 | — | — |
| 2008-07-22 | $25.40 | $25.40 | 5 | — | — |
| 2008-07-21 | $25.80 | $25.80 | 155 | — | — |
| 2008-07-18 | $25.60 | $25.60 | 5 | — | — |
| 2008-07-17 | $24.80 | $24.80 | 960 | — | — |
| 2008-07-16 | $27.20 | $27.20 | 0 | — | — |
| 2008-07-15 | $27.20 | $27.20 | 0 | — | — |
| 2008-07-14 | $27.20 | $27.20 | 0 | — | — |
| 2008-07-11 | $27.20 | $27.20 | 0 | — | — |
| 2008-07-10 | $27.20 | $27.20 | 45 | — | — |
| 2008-07-09 | $27.00 | $27.00 | 110 | — | — |
| 2008-07-08 | $27.60 | $27.60 | 5 | — | — |
| 2008-07-07 | $26.80 | $26.80 | 0 | — | — |
| 2008-07-03 | $26.80 | $26.80 | 220 | — | — |
| 2008-07-02 | $27.00 | $27.00 | 135 | — | — |
| 2008-07-01 | $27.00 | $27.00 | 10 | — | — |
| 2008-06-30 | $28.00 | $28.00 | 165 | — | — |
| 2008-06-27 | $29.40 | $29.40 | 10 | — | — |
| 2008-06-26 | $29.60 | $29.60 | 5 | — | — |
| 2008-06-25 | $28.60 | $28.60 | 25 | — | — |
| 2008-06-24 | $28.00 | $28.00 | 5 | — | — |
| 2008-06-23 | $28.00 | $28.00 | 0 | — | — |
| 2008-06-20 | $28.00 | $28.00 | 0 | — | — |
| 2008-06-19 | $28.00 | $28.00 | 205 | — | — |
| 2008-06-18 | $29.00 | $29.00 | 50 | — | — |
| 2008-06-17 | $29.20 | $29.20 | 85 | — | — |
| 2008-06-16 | $30.40 | $30.40 | 30 | — | — |
| 2008-06-13 | $30.60 | $30.60 | 5 | — | — |
| 2008-06-12 | $30.00 | $30.00 | 0 | — | — |
| 2008-06-11 | $30.00 | $30.00 | 805 | — | — |
| 2008-06-10 | $31.40 | $31.40 | 110 | — | — |
| 2008-06-09 | $31.40 | $31.40 | 0 | — | — |
| 2008-06-06 | $31.40 | $31.40 | 0 | — | — |
| 2008-06-05 | $31.40 | $31.40 | 0 | — | — |
| 2008-06-04 | $31.40 | $31.40 | 0 | — | — |
| 2008-06-03 | $31.40 | $31.40 | 100 | — | — |
| 2008-06-02 | $32.40 | $32.40 | 30 | — | — |
| 2008-05-30 | $32.60 | $32.60 | 40 | — | — |
| 2008-05-29 | $32.00 | $32.00 | 180 | — | — |
| 2008-05-28 | $32.40 | $32.40 | 775 | — | — |
| 2008-05-27 | $31.40 | $31.40 | 75 | — | — |
| 2008-05-23 | $31.20 | $31.20 | 0 | — | — |
| 2008-05-22 | $31.20 | $31.20 | 85 | — | — |
| 2008-05-21 | $30.40 | $30.40 | 0 | — | — |
| 2008-05-20 | $30.40 | $30.40 | 35 | — | — |
| 2008-05-19 | $29.60 | $29.60 | 75 | — | — |
| 2008-05-16 | $29.60 | $29.60 | 0 | — | — |
| 2008-05-15 | $29.60 | $29.60 | 0 | — | — |
| 2008-05-14 | $29.60 | $29.60 | 210 | — | — |
| 2008-05-13 | $29.00 | $29.00 | 585 | — | — |
| 2008-05-12 | $29.80 | $29.80 | 275 | — | — |
| 2008-05-09 | $30.00 | $30.00 | 45 | — | — |
| 2008-05-08 | $31.40 | $31.40 | 20 | — | — |
| 2008-05-07 | $31.00 | $31.00 | 0 | — | — |
| 2008-05-06 | $31.00 | $31.00 | 0 | — | — |
| 2008-05-05 | $31.00 | $31.00 | 0 | — | — |
| 2008-05-02 | $31.00 | $31.00 | 0 | — | — |
| 2008-05-01 | $31.00 | $31.00 | 0 | — | — |
| 2008-04-30 | $31.00 | $31.00 | 0 | — | — |
| 2008-04-29 | $31.00 | $31.00 | 0 | — | — |
| 2008-04-28 | $31.00 | $31.00 | 555 | — | — |
| 2008-04-25 | $31.60 | $31.60 | 0 | — | — |
| 2008-04-24 | $31.60 | $31.60 | 0 | — | — |
| 2008-04-23 | $31.60 | $31.60 | 0 | — | — |
| 2008-04-22 | $31.60 | $31.60 | 240 | — | — |
| 2008-04-21 | $30.80 | $30.80 | 0 | — | — |
| 2008-04-18 | $30.80 | $30.80 | 50 | — | — |
| 2008-04-17 | $30.40 | $30.40 | 175 | — | — |
| 2008-04-16 | $29.20 | $29.20 | 0 | — | — |
| 2008-04-15 | $29.20 | $29.20 | 250 | — | — |
| 2008-04-14 | $29.60 | $29.60 | 0 | — | — |
| 2008-04-11 | $29.60 | $29.60 | 5 | — | — |
| 2008-04-10 | $29.60 | $29.60 | 30 | — | — |
| 2008-04-09 | $30.60 | $30.60 | 1,875 | — | — |
| 2008-04-08 | $30.00 | $30.00 | 280 | — | — |
| 2008-04-07 | $31.00 | $31.00 | 50 | — | — |
| 2008-04-04 | $31.60 | $31.60 | 80 | — | — |
| 2008-04-03 | $33.80 | $33.80 | 0 | — | — |
| 2008-04-02 | $33.80 | $33.80 | 0 | — | — |
| 2008-04-01 | $33.80 | $33.80 | 0 | — | — |
| 2008-03-31 | $33.80 | $33.80 | 465 | — | — |
| 2008-03-28 | $29.60 | $29.60 | 130 | — | — |
| 2008-03-27 | $30.00 | $30.00 | 520 | — | — |
| 2008-03-26 | $32.00 | $32.00 | 0 | — | — |
| 2008-03-25 | $32.00 | $32.00 | 140 | — | — |
| 2008-03-24 | $31.80 | $31.80 | 285 | — | — |
| 2008-03-20 | $33.80 | $33.80 | 0 | — | — |
| 2008-03-19 | $33.80 | $33.80 | 25 | — | — |
| 2008-03-18 | $33.40 | $33.40 | 225 | — | — |
| 2008-03-17 | $35.40 | $35.40 | 25 | — | — |
| 2008-03-14 | $35.40 | $35.40 | 0 | — | — |
| 2008-03-13 | $35.40 | $35.40 | 0 | — | — |
| 2008-03-12 | $35.40 | $35.40 | 0 | — | — |
| 2008-03-11 | $35.40 | $35.40 | 0 | — | — |
| 2008-03-10 | $35.40 | $35.40 | 20 | — | — |
| 2008-03-07 | $36.80 | $36.80 | 0 | — | — |
| 2008-03-06 | $36.80 | $36.80 | 0 | — | — |
| 2008-03-05 | $36.80 | $36.80 | 130 | — | — |
| 2008-03-04 | $38.40 | $38.40 | 0 | — | — |
| 2008-03-03 | $38.40 | $38.40 | 460 | — | — |
| 2008-02-29 | $37.60 | $37.60 | 0 | — | — |
| 2008-02-28 | $37.60 | $37.60 | 0 | — | — |
| 2008-02-27 | $37.60 | $37.60 | 0 | — | — |
| 2008-02-26 | $37.60 | $37.60 | 40 | — | — |
| 2008-02-25 | $37.00 | $37.00 | 5 | — | — |
| 2008-02-22 | $35.60 | $35.60 | 0 | — | — |
| 2008-02-21 | $35.60 | $35.60 | 0 | — | — |
| 2008-02-20 | $35.60 | $35.60 | 0 | — | — |
| 2008-02-19 | $35.60 | $35.60 | 430 | — | — |
| 2008-02-15 | $37.80 | $37.80 | 0 | — | — |
| 2008-02-14 | $37.80 | $37.80 | 0 | — | — |
| 2008-02-13 | $37.80 | $37.80 | 15 | — | — |
| 2008-02-12 | $37.60 | $37.60 | 10 | — | — |
| 2008-02-11 | $37.60 | $37.60 | 50 | — | — |
| 2008-02-08 | $37.00 | $37.00 | 0 | — | — |
| 2008-02-07 | $37.00 | $37.00 | 45 | — | — |
| 2008-02-06 | $38.40 | $38.40 | 0 | — | — |
| 2008-02-05 | $38.40 | $38.40 | 0 | — | — |
| 2008-02-04 | $38.40 | $38.40 | 15 | — | — |
| 2008-02-01 | $37.40 | $37.40 | 10 | — | — |
| 2008-01-31 | $37.60 | $37.60 | 5 | — | — |
| 2008-01-30 | $37.40 | $37.40 | 615 | — | — |
| 2008-01-29 | $38.20 | $38.20 | 0 | — | — |
| 2008-01-28 | $38.20 | $38.20 | 20 | — | — |
| 2008-01-25 | $37.80 | $37.80 | 10 | — | — |
| 2008-01-24 | $35.40 | $35.40 | 660 | — | — |
| 2008-01-23 | $39.20 | $39.20 | 25 | — | — |
| 2008-01-22 | $39.40 | $39.40 | 270 | — | — |
| 2008-01-18 | $39.80 | $39.80 | 0 | — | — |
| 2008-01-17 | $39.80 | $39.80 | 0 | — | — |
| 2008-01-16 | $39.80 | $39.80 | 30 | — | — |
| 2008-01-15 | $40.00 | $40.00 | 485 | — | — |
| 2008-01-14 | $38.80 | $38.80 | 195 | — | — |
| 2008-01-11 | $41.00 | $41.00 | 15 | — | — |
| 2008-01-10 | $39.00 | $39.00 | 0 | — | — |
| 2008-01-09 | $39.00 | $39.00 | 205 | — | — |
| 2008-01-08 | $38.00 | $38.00 | 125 | — | — |
| 2008-01-07 | $38.00 | $38.00 | 0 | — | — |
| 2008-01-04 | $38.00 | $38.00 | 0 | — | — |
| 2008-01-03 | $38.00 | $38.00 | 5 | — | — |
| 2008-01-02 | $38.00 | $38.00 | 180 | — | — |