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
- 2000-08-04 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 | $4.04 | $4.04 | 922,300 | — | — |
| 2008-12-30 | $3.96 | $3.96 | 1,160,300 | — | — |
| 2008-12-29 | $3.72 | $3.72 | 1,383,200 | — | — |
| 2008-12-26 | $4.18 | $4.18 | 305,000 | — | — |
| 2008-12-24 | $4.21 | $4.21 | 168,100 | — | — |
| 2008-12-23 | $4.25 | $4.25 | 360,600 | — | — |
| 2008-12-22 | $4.37 | $4.37 | 488,900 | — | — |
| 2008-12-19 | $4.59 | $4.59 | 900,300 | — | — |
| 2008-12-18 | $4.62 | $4.62 | 532,800 | — | — |
| 2008-12-17 | $4.66 | $4.66 | 369,800 | — | — |
| 2008-12-16 | $4.49 | $4.49 | 709,900 | — | — |
| 2008-12-15 | $3.96 | $3.96 | 644,200 | — | — |
| 2008-12-12 | $4.40 | $4.40 | 761,200 | — | — |
| 2008-12-11 | $4.38 | $4.38 | 466,300 | — | — |
| 2008-12-10 | $4.66 | $4.66 | 463,700 | — | — |
| 2008-12-09 | $4.33 | $4.33 | 768,100 | — | — |
| 2008-12-08 | $4.66 | $4.66 | 722,100 | — | — |
| 2008-12-05 | $4.57 | $4.57 | 501,500 | — | — |
| 2008-12-04 | $4.28 | $4.28 | 624,900 | — | — |
| 2008-12-03 | $4.45 | $4.45 | 979,900 | — | — |
| 2008-12-02 | $3.80 | $3.80 | 1,808,700 | — | — |
| 2008-12-01 | $3.73 | $3.73 | 1,466,200 | — | — |
| 2008-11-28 | $4.70 | $4.70 | 297,000 | — | — |
| 2008-11-26 | $4.42 | $4.42 | 1,024,300 | — | — |
| 2008-11-25 | $4.08 | $4.08 | 786,000 | — | — |
| 2008-11-24 | $4.39 | $4.39 | 887,100 | — | — |
| 2008-11-21 | $3.46 | $3.46 | 1,293,700 | — | — |
| 2008-11-20 | $3.37 | $3.37 | 1,576,200 | — | — |
| 2008-11-19 | $4.10 | $4.10 | 640,500 | — | — |
| 2008-11-18 | $4.26 | $4.26 | 674,200 | — | — |
| 2008-11-17 | $4.34 | $4.34 | 446,300 | — | — |
| 2008-11-14 | $4.61 | $4.61 | 883,100 | — | — |
| 2008-11-13 | $5.07 | $5.07 | 725,500 | — | — |
| 2008-11-12 | $4.30 | $4.30 | 1,009,500 | — | — |
| 2008-11-11 | $4.92 | $4.92 | 596,000 | — | — |
| 2008-11-10 | $5.21 | $5.21 | 593,900 | — | — |
| 2008-11-07 | $5.31 | $5.31 | 1,008,700 | — | — |
| 2008-11-06 | $5.49 | $5.49 | 1,051,700 | — | — |
| 2008-11-05 | $5.66 | $5.66 | 1,823,200 | — | — |
| 2008-11-04 | $5.37 | $5.37 | 2,471,300 | — | — |
| 2008-11-03 | $4.57 | $4.57 | 1,975,600 | — | — |
| 2008-10-31 | $4.09 | $4.09 | 4,280,700 | — | — |
| 2008-10-30 | $3.66 | $3.66 | 5,513,000 | — | — |
| 2008-10-29 | $5.18 | $5.18 | 1,196,400 | — | — |
| 2008-10-28 | $5.86 | $5.86 | 1,136,400 | — | — |
| 2008-10-27 | $6.12 | $6.12 | 457,400 | — | — |
| 2008-10-24 | $6.89 | $6.89 | 586,400 | — | — |
| 2008-10-23 | $7.61 | $7.61 | 621,500 | — | — |
| 2008-10-22 | $8.26 | $8.26 | 358,300 | — | — |
| 2008-10-21 | $9.05 | $9.05 | 390,500 | — | — |
| 2008-10-20 | $9.16 | $9.16 | 884,000 | — | — |
| 2008-10-17 | $9.14 | $9.14 | 418,500 | — | — |
| 2008-10-16 | $9.24 | $9.24 | 884,600 | — | — |
| 2008-10-15 | $9.00 | $9.00 | 439,800 | — | — |
| 2008-10-14 | $10.26 | $10.26 | 724,900 | — | — |
| 2008-10-13 | $10.31 | $10.31 | 733,200 | — | — |
| 2008-10-10 | $9.31 | $9.31 | 1,230,900 | — | — |
| 2008-10-09 | $9.18 | $9.18 | 801,700 | — | — |
| 2008-10-08 | $9.96 | $9.96 | 1,498,500 | — | — |
| 2008-10-07 | $10.51 | $10.51 | 627,500 | — | — |
| 2008-10-06 | $11.27 | $11.27 | 809,800 | — | — |
| 2008-10-03 | $12.22 | $12.22 | 386,300 | — | — |
| 2008-10-02 | $12.45 | $12.45 | 394,900 | — | — |
| 2008-10-01 | $13.20 | $13.20 | 393,200 | — | — |
| 2008-09-30 | $13.33 | $13.33 | 1,035,200 | — | — |
| 2008-09-29 | $13.05 | $13.05 | 328,500 | — | — |
| 2008-09-26 | $14.32 | $14.32 | 414,400 | — | — |
| 2008-09-25 | $14.25 | $14.25 | 403,300 | — | — |
| 2008-09-24 | $14.06 | $14.06 | 692,800 | — | — |
| 2008-09-23 | $14.31 | $14.31 | 532,300 | — | — |
| 2008-09-22 | $14.94 | $14.94 | 419,200 | — | — |
| 2008-09-19 | $15.70 | $15.70 | 1,739,300 | — | — |
| 2008-09-18 | $14.55 | $14.55 | 1,336,200 | — | — |
| 2008-09-17 | $13.84 | $13.84 | 1,410,800 | — | — |
| 2008-09-16 | $14.74 | $14.74 | 651,000 | — | — |
| 2008-09-15 | $14.90 | $14.90 | 1,052,800 | — | — |
| 2008-09-12 | $15.27 | $15.27 | 881,800 | — | — |
| 2008-09-11 | $15.99 | $15.99 | 466,900 | — | — |
| 2008-09-10 | $16.10 | $16.10 | 611,600 | — | — |
| 2008-09-09 | $15.86 | $15.86 | 948,200 | — | — |
| 2008-09-08 | $16.79 | $16.79 | 731,600 | — | — |
| 2008-09-05 | $16.00 | $16.00 | 779,100 | — | — |
| 2008-09-04 | $16.28 | $16.28 | 733,900 | — | — |
| 2008-09-03 | $16.91 | $16.91 | 1,616,700 | — | — |
| 2008-09-02 | $16.63 | $16.63 | 2,424,000 | — | — |
| 2008-08-29 | $15.44 | $15.44 | 1,223,300 | — | — |
| 2008-08-28 | $15.87 | $15.87 | 793,900 | — | — |
| 2008-08-27 | $14.75 | $14.75 | 351,600 | — | — |
| 2008-08-26 | $14.43 | $14.43 | 341,600 | — | — |
| 2008-08-25 | $14.41 | $14.41 | 295,100 | — | — |
| 2008-08-22 | $14.80 | $14.80 | 268,800 | — | — |
| 2008-08-21 | $14.54 | $14.54 | 263,700 | — | — |
| 2008-08-20 | $14.98 | $14.98 | 253,000 | — | — |
| 2008-08-19 | $15.11 | $15.11 | 681,500 | — | — |
| 2008-08-18 | $14.90 | $14.90 | 400,500 | — | — |
| 2008-08-15 | $15.26 | $15.26 | 473,300 | — | — |
| 2008-08-14 | $15.57 | $15.57 | 578,100 | — | — |
| 2008-08-13 | $15.08 | $15.08 | 543,300 | — | — |
| 2008-08-12 | $14.96 | $14.96 | 750,100 | — | — |
| 2008-08-11 | $14.70 | $14.70 | 361,000 | — | — |
| 2008-08-08 | $14.46 | $14.46 | 615,500 | — | — |
| 2008-08-07 | $14.05 | $14.05 | 396,800 | — | — |
| 2008-08-06 | $14.05 | $14.05 | 476,500 | — | — |
| 2008-08-05 | $13.90 | $13.90 | 680,700 | — | — |
| 2008-08-04 | $13.55 | $13.55 | 604,800 | — | — |
| 2008-08-01 | $13.86 | $13.86 | 1,110,400 | — | — |
| 2008-07-31 | $13.82 | $13.82 | 1,564,400 | — | — |
| 2008-07-30 | $11.89 | $11.89 | 254,100 | — | — |
| 2008-07-29 | $11.86 | $11.86 | 225,900 | — | — |
| 2008-07-28 | $11.69 | $11.69 | 329,500 | — | — |
| 2008-07-25 | $11.99 | $11.99 | 346,600 | — | — |
| 2008-07-24 | $11.96 | $11.96 | 412,900 | — | — |
| 2008-07-23 | $11.96 | $11.96 | 363,400 | — | — |
| 2008-07-22 | $12.17 | $12.17 | 452,600 | — | — |
| 2008-07-21 | $11.70 | $11.70 | 467,100 | — | — |
| 2008-07-18 | $11.84 | $11.84 | 353,400 | — | — |
| 2008-07-17 | $11.74 | $11.74 | 405,500 | — | — |
| 2008-07-16 | $12.08 | $12.08 | 358,100 | — | — |
| 2008-07-15 | $12.13 | $12.13 | 331,400 | — | — |
| 2008-07-14 | $12.39 | $12.39 | 443,700 | — | — |
| 2008-07-11 | $12.60 | $12.60 | 334,100 | — | — |
| 2008-07-10 | $12.91 | $12.91 | 274,900 | — | — |
| 2008-07-09 | $12.85 | $12.85 | 460,500 | — | — |
| 2008-07-08 | $13.31 | $13.31 | 457,300 | — | — |
| 2008-07-07 | $12.87 | $12.87 | 398,900 | — | — |
| 2008-07-03 | $12.74 | $12.74 | 295,000 | — | — |
| 2008-07-02 | $12.81 | $12.81 | 662,100 | — | — |
| 2008-07-01 | $12.74 | $12.74 | 816,100 | — | — |
| 2008-06-30 | $12.85 | $12.85 | 843,100 | — | — |
| 2008-06-27 | $12.97 | $12.97 | 1,590,300 | — | — |
| 2008-06-26 | $12.90 | $12.90 | 633,500 | — | — |
| 2008-06-25 | $12.92 | $12.92 | 845,200 | — | — |
| 2008-06-24 | $12.85 | $12.85 | 597,700 | — | — |
| 2008-06-23 | $13.01 | $13.01 | 740,400 | — | — |
| 2008-06-20 | $12.92 | $12.92 | 1,043,400 | — | — |
| 2008-06-19 | $12.94 | $12.94 | 1,217,200 | — | — |
| 2008-06-18 | $12.27 | $12.27 | 899,100 | — | — |
| 2008-06-17 | $12.03 | $12.03 | 442,200 | — | — |
| 2008-06-16 | $12.05 | $12.05 | 299,300 | — | — |
| 2008-06-13 | $12.13 | $12.13 | 386,100 | — | — |
| 2008-06-12 | $12.11 | $12.11 | 577,100 | — | — |
| 2008-06-11 | $11.76 | $11.76 | 559,800 | — | — |
| 2008-06-10 | $11.69 | $11.69 | 846,700 | — | — |
| 2008-06-09 | $11.60 | $11.60 | 569,100 | — | — |
| 2008-06-06 | $11.55 | $11.55 | 616,000 | — | — |
| 2008-06-05 | $11.80 | $11.80 | 555,300 | — | — |
| 2008-06-04 | $11.56 | $11.56 | 525,900 | — | — |
| 2008-06-03 | $11.52 | $11.52 | 704,800 | — | — |
| 2008-06-02 | $11.56 | $11.56 | 649,500 | — | — |
| 2008-05-30 | $11.64 | $11.64 | 360,100 | — | — |
| 2008-05-29 | $11.78 | $11.78 | 559,400 | — | — |
| 2008-05-28 | $12.01 | $12.01 | 538,800 | — | — |
| 2008-05-27 | $11.99 | $11.99 | 309,700 | — | — |
| 2008-05-23 | $11.83 | $11.83 | 426,200 | — | — |
| 2008-05-22 | $12.21 | $12.21 | 533,500 | — | — |
| 2008-05-21 | $12.08 | $12.08 | 999,700 | — | — |
| 2008-05-20 | $12.14 | $12.14 | 570,500 | — | — |
| 2008-05-19 | $12.13 | $12.13 | 553,900 | — | — |
| 2008-05-16 | $12.24 | $12.24 | 606,500 | — | — |
| 2008-05-15 | $12.43 | $12.43 | 444,400 | — | — |
| 2008-05-14 | $12.49 | $12.49 | 682,500 | — | — |
| 2008-05-13 | $12.52 | $12.52 | 1,178,000 | — | — |
| 2008-05-12 | $12.46 | $12.46 | 1,027,200 | — | — |
| 2008-05-09 | $11.88 | $11.88 | 797,700 | — | — |
| 2008-05-08 | $12.03 | $12.03 | 724,800 | — | — |
| 2008-05-07 | $12.01 | $12.01 | 1,207,200 | — | — |
| 2008-05-06 | $11.59 | $11.59 | 1,262,000 | — | — |
| 2008-05-05 | $12.33 | $12.33 | 769,400 | — | — |
| 2008-05-02 | $12.28 | $12.28 | 442,700 | — | — |
| 2008-05-01 | $12.43 | $12.43 | 679,300 | — | — |
| 2008-04-30 | $12.12 | $12.12 | 344,500 | — | — |
| 2008-04-29 | $12.20 | $12.20 | 384,300 | — | — |
| 2008-04-28 | $12.24 | $12.24 | 442,800 | — | — |
| 2008-04-25 | $12.28 | $12.28 | 507,400 | — | — |
| 2008-04-24 | $12.18 | $12.18 | 1,024,400 | — | — |
| 2008-04-23 | $12.02 | $12.02 | 1,893,500 | — | — |
| 2008-04-22 | $11.97 | $11.97 | 4,908,100 | — | — |
| 2008-04-21 | $15.57 | $15.57 | 486,300 | — | — |
| 2008-04-18 | $15.12 | $15.12 | 497,100 | — | — |
| 2008-04-17 | $15.03 | $15.03 | 505,800 | — | — |
| 2008-04-16 | $15.06 | $15.06 | 742,200 | — | — |
| 2008-04-15 | $14.15 | $14.15 | 963,300 | — | — |
| 2008-04-14 | $14.27 | $14.27 | 992,000 | — | — |
| 2008-04-11 | $14.35 | $14.35 | 1,407,200 | — | — |
| 2008-04-10 | $15.90 | $15.90 | 346,200 | — | — |
| 2008-04-09 | $15.93 | $15.93 | 572,200 | — | — |
| 2008-04-08 | $16.09 | $16.09 | 589,400 | — | — |
| 2008-04-07 | $16.16 | $16.16 | 837,100 | — | — |
| 2008-04-04 | $15.50 | $15.50 | 594,600 | — | — |
| 2008-04-03 | $15.57 | $15.57 | 936,500 | — | — |
| 2008-04-02 | $15.98 | $15.98 | 822,200 | — | — |
| 2008-04-01 | $16.15 | $16.15 | 1,470,500 | — | — |
| 2008-03-31 | $15.39 | $15.39 | 518,000 | — | — |
| 2008-03-28 | $15.70 | $15.70 | 550,800 | — | — |
| 2008-03-27 | $15.53 | $15.53 | 609,900 | — | — |
| 2008-03-26 | $15.50 | $15.50 | 1,096,800 | — | — |
| 2008-03-25 | $16.33 | $16.33 | 1,404,100 | — | — |
| 2008-03-24 | $15.23 | $15.23 | 1,684,600 | — | — |
| 2008-03-20 | $15.00 | $15.00 | 1,965,300 | — | — |
| 2008-03-19 | $14.56 | $14.56 | 957,800 | — | — |
| 2008-03-18 | $15.42 | $15.42 | 1,071,500 | — | — |
| 2008-03-17 | $14.18 | $14.18 | 926,400 | — | — |
| 2008-03-14 | $14.02 | $14.02 | 671,400 | — | — |
| 2008-03-13 | $14.59 | $14.59 | 1,393,000 | — | — |
| 2008-03-12 | $14.28 | $14.28 | 651,900 | — | — |
| 2008-03-11 | $14.50 | $14.50 | 977,800 | — | — |
| 2008-03-10 | $14.37 | $14.37 | 916,900 | — | — |
| 2008-03-07 | $14.48 | $14.48 | 1,425,600 | — | — |
| 2008-03-06 | $14.02 | $14.02 | 1,625,500 | — | — |
| 2008-03-05 | $15.09 | $15.09 | 1,182,600 | — | — |
| 2008-03-04 | $14.83 | $14.83 | 2,573,000 | — | — |
| 2008-03-03 | $13.99 | $13.99 | 1,729,400 | — | — |
| 2008-02-29 | $13.67 | $13.67 | 1,563,600 | — | — |
| 2008-02-28 | $12.87 | $12.87 | 2,554,100 | — | — |
| 2008-02-27 | $12.22 | $12.22 | 1,425,100 | — | — |
| 2008-02-26 | $11.17 | $11.17 | 832,400 | — | — |
| 2008-02-25 | $10.86 | $10.86 | 287,400 | — | — |
| 2008-02-22 | $10.46 | $10.46 | 379,900 | — | — |
| 2008-02-21 | $10.38 | $10.38 | 575,200 | — | — |
| 2008-02-20 | $10.16 | $10.16 | 299,100 | — | — |
| 2008-02-19 | $9.98 | $9.98 | 405,600 | — | — |
| 2008-02-15 | $9.64 | $9.64 | 481,300 | — | — |
| 2008-02-14 | $10.32 | $10.32 | 402,400 | — | — |
| 2008-02-13 | $10.79 | $10.79 | 308,100 | — | — |
| 2008-02-12 | $10.33 | $10.33 | 329,800 | — | — |
| 2008-02-11 | $10.11 | $10.11 | 316,300 | — | — |
| 2008-02-08 | $10.15 | $10.15 | 224,900 | — | — |
| 2008-02-07 | $10.18 | $10.18 | 479,700 | — | — |
| 2008-02-06 | $9.95 | $9.95 | 600,600 | — | — |
| 2008-02-05 | $9.93 | $9.93 | 230,500 | — | — |
| 2008-02-04 | $10.66 | $10.66 | 293,800 | — | — |
| 2008-02-01 | $10.64 | $10.64 | 412,700 | — | — |
| 2008-01-31 | $10.25 | $10.25 | 537,000 | — | — |
| 2008-01-30 | $10.29 | $10.29 | 392,800 | — | — |
| 2008-01-29 | $10.51 | $10.51 | 277,900 | — | — |
| 2008-01-28 | $10.82 | $10.82 | 550,800 | — | — |
| 2008-01-25 | $10.93 | $10.93 | 543,200 | — | — |
| 2008-01-24 | $11.05 | $11.05 | 630,700 | — | — |
| 2008-01-23 | $11.67 | $11.67 | 656,600 | — | — |
| 2008-01-22 | $11.32 | $11.32 | 782,300 | — | — |
| 2008-01-18 | $11.79 | $11.79 | 756,400 | — | — |
| 2008-01-17 | $11.60 | $11.60 | 267,600 | — | — |
| 2008-01-16 | $11.66 | $11.66 | 349,700 | — | — |
| 2008-01-15 | $11.52 | $11.52 | 472,100 | — | — |
| 2008-01-14 | $11.59 | $11.59 | 289,900 | — | — |
| 2008-01-11 | $11.52 | $11.52 | 219,200 | — | — |
| 2008-01-10 | $12.01 | $12.01 | 505,000 | — | — |
| 2008-01-09 | $11.82 | $11.82 | 431,000 | — | — |
| 2008-01-08 | $11.80 | $11.80 | 570,700 | — | — |
| 2008-01-07 | $12.09 | $12.09 | 1,088,000 | — | — |
| 2008-01-04 | $12.27 | $12.27 | 611,700 | — | — |
| 2008-01-03 | $12.88 | $12.88 | 611,900 | — | — |
| 2008-01-02 | $13.15 | $13.15 | 807,600 | — | — |