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
- 1973-02-21 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 | $4.45 | $5.35 | 54,500 | — | — |
| 2008-12-30 | $4.20 | $5.05 | 21,100 | — | — |
| 2008-12-29 | $4.27 | $5.14 | 25,300 | — | — |
| 2008-12-26 | $4.25 | $5.11 | 33,300 | — | — |
| 2008-12-24 | $4.51 | $5.42 | 18,500 | — | — |
| 2008-12-23 | $4.50 | $5.41 | 5,800 | — | — |
| 2008-12-22 | $4.56 | $5.48 | 5,100 | — | — |
| 2008-12-19 | $4.60 | $5.53 | 23,200 | — | — |
| 2008-12-18 | $4.65 | $5.59 | 35,400 | — | — |
| 2008-12-17 | $4.78 | $5.75 | 18,700 | — | — |
| 2008-12-16 | $4.68 | $5.63 | 21,300 | — | — |
| 2008-12-15 | $4.62 | $5.56 | 22,600 | — | — |
| 2008-12-12 | $4.47 | $5.38 | 50,900 | — | — |
| 2008-12-11 | $4.75 | $5.71 | 33,300 | — | — |
| 2008-12-10 | $4.80 | $5.77 | 55,900 | — | — |
| 2008-12-09 | $4.55 | $5.47 | 14,900 | — | — |
| 2008-12-08 | $4.75 | $5.71 | 21,200 | — | — |
| 2008-12-05 | $4.99 | $6.00 | 4,900 | — | — |
| 2008-12-04 | $5.13 | $6.17 | 9,800 | — | — |
| 2008-12-03 | $4.73 | $5.69 | 7,000 | — | — |
| 2008-12-02 | $4.35 | $5.23 | 33,400 | — | — |
| 2008-12-01 | $3.67 | $4.41 | 18,100 | — | — |
| 2008-11-28 | $3.51 | $4.22 | 13,600 | — | — |
| 2008-11-26 | $3.52 | $4.23 | 21,900 | — | — |
| 2008-11-25 | $3.45 | $4.15 | 15,100 | — | — |
| 2008-11-24 | $3.39 | $4.08 | 28,500 | — | — |
| 2008-11-21 | $3.50 | $4.21 | 36,300 | — | — |
| 2008-11-20 | $3.70 | $4.45 | 12,600 | — | — |
| 2008-11-19 | $4.48 | $5.39 | 26,500 | — | — |
| 2008-11-18 | $5.30 | $6.37 | 16,000 | — | — |
| 2008-11-17 | $5.39 | $6.48 | 9,700 | — | — |
| 2008-11-14 | $6.01 | $7.23 | 7,700 | — | — |
| 2008-11-13 | $6.15 | $7.40 | 8,500 | — | — |
| 2008-11-12 | $6.25 | $7.52 | 7,300 | — | — |
| 2008-11-11 | $6.75 | $8.12 | 5,500 | — | — |
| 2008-11-10 | $6.75 | $8.12 | 7,100 | — | — |
| 2008-11-07 | $6.60 | $7.94 | 26,100 | — | — |
| 2008-11-06 | $6.50 | $7.82 | 8,200 | — | — |
| 2008-11-05 | $7.15 | $8.60 | 20,700 | — | — |
| 2008-11-04 | $6.85 | $8.24 | 12,100 | — | — |
| 2008-11-03 | $6.73 | $8.09 | 14,200 | — | — |
| 2008-10-31 | $6.20 | $7.46 | 42,200 | — | — |
| 2008-10-30 | $6.33 | $7.61 | 7,500 | — | — |
| 2008-10-29 | $6.18 | $7.43 | 14,900 | — | — |
| 2008-10-28 | $6.09 | $7.32 | 4,900 | — | — |
| 2008-10-27 | $6.27 | $7.54 | 3,500 | — | — |
| 2008-10-24 | $6.62 | $7.96 | 9,300 | — | — |
| 2008-10-23 | $6.49 | $7.80 | 10,500 | — | — |
| 2008-10-22 | $6.56 | $7.89 | 30,200 | — | — |
| 2008-10-21 | $6.84 | $8.23 | 25,700 | — | — |
| 2008-10-20 | $6.74 | $8.11 | 16,900 | — | — |
| 2008-10-17 | $6.85 | $8.24 | 34,700 | — | — |
| 2008-10-16 | $6.80 | $8.18 | 20,600 | — | — |
| 2008-10-15 | $6.75 | $8.12 | 8,300 | — | — |
| 2008-10-14 | $7.20 | $8.66 | 30,400 | — | — |
| 2008-10-13 | $7.20 | $8.66 | 9,700 | — | — |
| 2008-10-10 | $5.99 | $7.20 | 9,000 | — | — |
| 2008-10-09 | $6.60 | $7.94 | 7,000 | — | — |
| 2008-10-08 | $6.50 | $7.82 | 21,900 | — | — |
| 2008-10-07 | $6.88 | $8.27 | 21,000 | — | — |
| 2008-10-06 | $7.91 | $9.51 | 37,000 | — | — |
| 2008-10-03 | $9.00 | $10.82 | 13,800 | — | — |
| 2008-10-02 | $9.00 | $10.82 | 20,500 | — | — |
| 2008-10-01 | $9.10 | $10.94 | 13,500 | — | — |
| 2008-09-30 | $9.46 | $11.38 | 18,700 | — | — |
| 2008-09-29 | $9.60 | $11.55 | 6,600 | — | — |
| 2008-09-26 | $10.54 | $12.68 | 3,300 | — | — |
| 2008-09-25 | $10.65 | $12.81 | 3,900 | — | — |
| 2008-09-24 | $10.64 | $12.80 | 1,600 | — | — |
| 2008-09-23 | $10.75 | $12.93 | 10,500 | — | — |
| 2008-09-22 | $10.81 | $13.00 | 12,300 | — | — |
| 2008-09-19 | $10.45 | $12.57 | 11,500 | — | — |
| 2008-09-18 | $9.66 | $11.62 | 12,600 | — | — |
| 2008-09-17 | $9.36 | $11.26 | 20,000 | — | — |
| 2008-09-16 | $9.43 | $11.34 | 21,500 | — | — |
| 2008-09-15 | $8.52 | $10.25 | 24,800 | — | — |
| 2008-09-12 | $11.15 | $13.41 | 6,500 | — | — |
| 2008-09-11 | $11.25 | $13.53 | 7,400 | — | — |
| 2008-09-10 | $11.00 | $13.23 | 10,400 | — | — |
| 2008-09-09 | $10.51 | $12.64 | 11,900 | — | — |
| 2008-09-08 | $11.85 | $14.25 | 7,000 | — | — |
| 2008-09-05 | $11.85 | $14.25 | 19,900 | — | — |
| 2008-09-04 | $12.16 | $14.62 | 48,700 | — | — |
| 2008-09-03 | $11.95 | $14.28 | 20,300 | — | — |
| 2008-09-02 | $11.60 | $13.86 | 6,400 | — | — |
| 2008-08-29 | $11.99 | $14.33 | 10,900 | — | — |
| 2008-08-28 | $12.23 | $14.62 | 18,300 | — | — |
| 2008-08-27 | $12.68 | $15.15 | 20,000 | — | — |
| 2008-08-26 | $12.45 | $14.88 | 6,400 | — | — |
| 2008-08-25 | $12.30 | $14.70 | 30,600 | — | — |
| 2008-08-22 | $12.30 | $14.70 | 44,300 | — | — |
| 2008-08-21 | $11.70 | $13.98 | 12,500 | — | — |
| 2008-08-20 | $11.45 | $13.68 | 14,000 | — | — |
| 2008-08-19 | $11.45 | $13.68 | 13,200 | — | — |
| 2008-08-18 | $11.41 | $13.64 | 11,400 | — | — |
| 2008-08-15 | $11.35 | $13.56 | 3,700 | — | — |
| 2008-08-14 | $11.50 | $13.74 | 16,600 | — | — |
| 2008-08-13 | $11.25 | $13.44 | 12,900 | — | — |
| 2008-08-12 | $11.27 | $13.47 | 6,300 | — | — |
| 2008-08-11 | $11.00 | $13.15 | 12,100 | — | — |
| 2008-08-08 | $10.82 | $12.93 | 1,500 | — | — |
| 2008-08-07 | $10.64 | $12.72 | 700 | — | — |
| 2008-08-06 | $10.98 | $13.12 | 2,100 | — | — |
| 2008-08-05 | $10.85 | $12.97 | 3,000 | — | — |
| 2008-08-04 | $11.25 | $13.44 | 1,600 | — | — |
| 2008-08-01 | $10.90 | $13.03 | 5,800 | — | — |
| 2008-07-31 | $11.30 | $13.50 | 1,200 | — | — |
| 2008-07-30 | $10.90 | $13.03 | 1,600 | — | — |
| 2008-07-29 | $10.46 | $12.50 | 5,900 | — | — |
| 2008-07-28 | $10.25 | $12.25 | 2,000 | — | — |
| 2008-07-25 | $10.43 | $12.46 | 2,600 | — | — |
| 2008-07-24 | $10.20 | $12.19 | 5,200 | — | — |
| 2008-07-23 | $10.00 | $11.95 | 5,800 | — | — |
| 2008-07-22 | $10.48 | $12.52 | 1,400 | — | — |
| 2008-07-21 | $10.88 | $13.00 | 3,700 | — | — |
| 2008-07-18 | $10.60 | $12.67 | 8,500 | — | — |
| 2008-07-17 | $10.75 | $12.85 | 2,600 | — | — |
| 2008-07-16 | $10.62 | $12.69 | 3,300 | — | — |
| 2008-07-15 | $10.11 | $12.08 | 23,300 | — | — |
| 2008-07-14 | $10.18 | $12.17 | 3,400 | — | — |
| 2008-07-11 | $10.50 | $12.55 | 4,100 | — | — |
| 2008-07-10 | $10.26 | $12.26 | 2,300 | — | — |
| 2008-07-09 | $10.65 | $12.73 | 5,000 | — | — |
| 2008-07-08 | $10.95 | $13.09 | 7,300 | — | — |
| 2008-07-07 | $11.60 | $13.86 | 3,200 | — | — |
| 2008-07-03 | $11.38 | $13.60 | 10,400 | — | — |
| 2008-07-02 | $12.58 | $15.03 | 3,700 | — | — |
| 2008-07-01 | $12.80 | $15.30 | 1,900 | — | — |
| 2008-06-30 | $13.26 | $15.85 | 5,900 | — | — |
| 2008-06-27 | $13.00 | $15.54 | 3,800 | — | — |
| 2008-06-26 | $12.90 | $15.42 | 7,200 | — | — |
| 2008-06-25 | $12.95 | $15.48 | 2,200 | — | — |
| 2008-06-24 | $13.21 | $15.79 | 1,700 | — | — |
| 2008-06-23 | $13.53 | $16.17 | 4,900 | — | — |
| 2008-06-20 | $12.90 | $15.42 | 9,400 | — | — |
| 2008-06-19 | $12.80 | $15.30 | 7,100 | — | — |
| 2008-06-18 | $13.05 | $15.60 | 19,800 | — | — |
| 2008-06-17 | $13.18 | $15.75 | 4,700 | — | — |
| 2008-06-16 | $13.00 | $15.54 | 8,800 | — | — |
| 2008-06-13 | $12.93 | $15.45 | 3,500 | — | — |
| 2008-06-12 | $12.63 | $15.09 | 9,800 | — | — |
| 2008-06-11 | $12.96 | $15.49 | 6,500 | — | — |
| 2008-06-10 | $13.15 | $15.72 | 4,600 | — | — |
| 2008-06-09 | $13.21 | $15.79 | 14,400 | — | — |
| 2008-06-06 | $13.56 | $16.21 | 12,800 | — | — |
| 2008-06-05 | $14.00 | $16.73 | 22,400 | — | — |
| 2008-06-04 | $13.42 | $16.04 | 9,800 | — | — |
| 2008-06-03 | $13.95 | $16.67 | 5,100 | — | — |
| 2008-06-02 | $13.99 | $16.72 | 14,800 | — | — |
| 2008-05-30 | $13.95 | $16.67 | 8,400 | — | — |
| 2008-05-29 | $13.41 | $16.03 | 17,500 | — | — |
| 2008-05-28 | $13.60 | $16.19 | 9,600 | — | — |
| 2008-05-27 | $13.49 | $16.06 | 10,500 | — | — |
| 2008-05-23 | $13.92 | $16.57 | 11,100 | — | — |
| 2008-05-22 | $14.05 | $16.73 | 45,200 | — | — |
| 2008-05-21 | $14.00 | $16.67 | 171,300 | — | — |
| 2008-05-20 | $14.90 | $17.74 | 203,500 | — | — |
| 2008-05-19 | $13.30 | $15.84 | 7,800 | — | — |
| 2008-05-16 | $13.30 | $15.84 | 7,500 | — | — |
| 2008-05-15 | $13.20 | $15.72 | 15,100 | — | — |
| 2008-05-14 | $11.95 | $14.23 | 7,000 | — | — |
| 2008-05-13 | $11.50 | $13.69 | 8,400 | — | — |
| 2008-05-12 | $11.53 | $13.73 | 6,300 | — | — |
| 2008-05-09 | $11.40 | $13.57 | 1,000 | — | — |
| 2008-05-08 | $11.42 | $13.60 | 10,700 | — | — |
| 2008-05-07 | $11.25 | $13.40 | 5,800 | — | — |
| 2008-05-06 | $11.38 | $13.55 | 8,700 | — | — |
| 2008-05-05 | $11.33 | $13.49 | 4,900 | — | — |
| 2008-05-02 | $10.99 | $13.09 | 3,300 | — | — |
| 2008-05-01 | $10.91 | $12.99 | 3,700 | — | — |
| 2008-04-30 | $11.02 | $13.12 | 6,400 | — | — |
| 2008-04-29 | $11.10 | $13.22 | 4,800 | — | — |
| 2008-04-28 | $11.22 | $13.36 | 9,500 | — | — |
| 2008-04-25 | $11.05 | $13.16 | 16,500 | — | — |
| 2008-04-24 | $10.61 | $12.63 | 5,000 | — | — |
| 2008-04-23 | $10.71 | $12.75 | 5,100 | — | — |
| 2008-04-22 | $10.95 | $13.04 | 2,600 | — | — |
| 2008-04-21 | $11.00 | $13.10 | 8,400 | — | — |
| 2008-04-18 | $11.00 | $13.10 | 6,800 | — | — |
| 2008-04-17 | $10.60 | $12.62 | 6,000 | — | — |
| 2008-04-16 | $10.37 | $12.35 | 13,200 | — | — |
| 2008-04-15 | $9.95 | $11.85 | 1,800 | — | — |
| 2008-04-14 | $10.00 | $11.91 | 14,400 | — | — |
| 2008-04-11 | $9.56 | $11.38 | 3,700 | — | — |
| 2008-04-10 | $9.29 | $11.06 | 2,800 | — | — |
| 2008-04-09 | $9.64 | $11.48 | 3,500 | — | — |
| 2008-04-08 | $9.68 | $11.53 | 7,400 | — | — |
| 2008-04-07 | $9.95 | $11.85 | 3,900 | — | — |
| 2008-04-04 | $10.20 | $12.14 | 6,200 | — | — |
| 2008-04-03 | $10.98 | $13.07 | 4,200 | — | — |
| 2008-04-02 | $10.90 | $12.98 | 600 | — | — |
| 2008-04-01 | $10.99 | $13.09 | 7,200 | — | — |
| 2008-03-31 | $10.91 | $12.99 | 7,600 | — | — |
| 2008-03-28 | $10.92 | $13.00 | 9,900 | — | — |
| 2008-03-27 | $10.90 | $12.98 | 11,200 | — | — |
| 2008-03-26 | $10.65 | $12.68 | 3,500 | — | — |
| 2008-03-25 | $11.18 | $13.31 | 9,500 | — | — |
| 2008-03-24 | $9.74 | $11.60 | 18,900 | — | — |
| 2008-03-20 | $9.07 | $10.80 | 67,000 | — | — |
| 2008-03-19 | $8.77 | $10.44 | 15,000 | — | — |
| 2008-03-18 | $9.04 | $10.76 | 23,400 | — | — |
| 2008-03-17 | $8.21 | $9.78 | 186,000 | — | — |
| 2008-03-14 | $8.85 | $10.54 | 286,300 | — | — |
| 2008-03-13 | $8.69 | $10.35 | 45,100 | — | — |
| 2008-03-12 | $9.39 | $11.18 | 5,400 | — | — |
| 2008-03-11 | $9.50 | $11.31 | 16,900 | — | — |
| 2008-03-10 | $9.38 | $11.17 | 8,700 | — | — |
| 2008-03-07 | $9.48 | $11.29 | 8,900 | — | — |
| 2008-03-06 | $9.47 | $11.28 | 25,100 | — | — |
| 2008-03-05 | $9.75 | $11.61 | 52,000 | — | — |
| 2008-03-04 | $9.99 | $11.89 | 15,200 | — | — |
| 2008-03-03 | $10.44 | $12.43 | 3,700 | — | — |
| 2008-02-29 | $10.73 | $12.78 | 2,100 | — | — |
| 2008-02-28 | $10.85 | $12.92 | 6,500 | — | — |
| 2008-02-27 | $10.55 | $12.50 | 13,800 | — | — |
| 2008-02-26 | $10.00 | $11.85 | 99,800 | — | — |
| 2008-02-25 | $10.00 | $11.85 | 76,100 | — | — |
| 2008-02-22 | $9.97 | $11.81 | 19,600 | — | — |
| 2008-02-21 | $10.65 | $12.62 | 143,600 | — | — |
| 2008-02-20 | $10.96 | $12.99 | 22,900 | — | — |
| 2008-02-19 | $9.95 | $11.79 | 14,500 | — | — |
| 2008-02-15 | $10.10 | $11.97 | 8,600 | — | — |
| 2008-02-14 | $10.25 | $12.15 | 4,600 | — | — |
| 2008-02-13 | $10.25 | $12.15 | 5,900 | — | — |
| 2008-02-12 | $9.91 | $11.74 | 334,200 | — | — |
| 2008-02-11 | $9.75 | $11.55 | 10,800 | — | — |
| 2008-02-08 | $10.85 | $12.86 | 7,700 | — | — |
| 2008-02-07 | $11.05 | $13.09 | 11,000 | — | — |
| 2008-02-06 | $11.45 | $13.57 | 1,200 | — | — |
| 2008-02-05 | $11.59 | $13.73 | 8,200 | — | — |
| 2008-02-04 | $11.90 | $14.10 | 2,800 | — | — |
| 2008-02-01 | $12.00 | $14.22 | 3,200 | — | — |
| 2008-01-31 | $12.20 | $14.46 | 7,200 | — | — |
| 2008-01-30 | $11.90 | $14.10 | 4,800 | — | — |
| 2008-01-29 | $11.65 | $13.81 | 6,900 | — | — |
| 2008-01-28 | $10.79 | $12.79 | 16,100 | — | — |
| 2008-01-25 | $9.70 | $11.49 | 9,500 | — | — |
| 2008-01-24 | $8.40 | $9.95 | 5,000 | — | — |
| 2008-01-23 | $8.80 | $10.43 | 3,700 | — | — |
| 2008-01-22 | $9.00 | $10.67 | 18,800 | — | — |
| 2008-01-18 | $9.30 | $11.02 | 18,700 | — | — |
| 2008-01-17 | $9.13 | $10.82 | 138,400 | — | — |
| 2008-01-16 | $8.71 | $10.32 | 17,300 | — | — |
| 2008-01-15 | $8.91 | $10.56 | 7,400 | — | — |
| 2008-01-14 | $9.15 | $10.84 | 23,600 | — | — |
| 2008-01-11 | $9.29 | $11.01 | 5,500 | — | — |
| 2008-01-10 | $9.25 | $10.96 | 17,000 | — | — |
| 2008-01-09 | $9.60 | $11.38 | 25,800 | — | — |
| 2008-01-08 | $9.65 | $11.44 | 10,100 | — | — |
| 2008-01-07 | $10.15 | $12.03 | 13,100 | — | — |
| 2008-01-04 | $9.55 | $11.32 | 490,400 | — | — |
| 2008-01-03 | $9.75 | $11.55 | 28,200 | — | — |
| 2008-01-02 | $12.26 | $14.47 | 8,600 | — | — |