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
- 1973-05-03 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 | $3.70 | $10.82 | 39,800 | — | — |
| 2008-12-30 | $3.34 | $9.77 | 70,500 | — | — |
| 2008-12-29 | $3.65 | $10.67 | 22,400 | — | — |
| 2008-12-26 | $3.90 | $11.40 | 13,300 | — | — |
| 2008-12-24 | $4.09 | $11.96 | 15,300 | — | — |
| 2008-12-23 | $3.80 | $11.11 | 26,600 | — | — |
| 2008-12-22 | $4.02 | $11.75 | 24,600 | — | — |
| 2008-12-19 | $4.20 | $12.28 | 21,900 | — | — |
| 2008-12-18 | $4.00 | $11.69 | 25,600 | — | — |
| 2008-12-17 | $4.23 | $12.37 | 36,900 | — | — |
| 2008-12-16 | $3.40 | $9.94 | 37,400 | — | — |
| 2008-12-15 | $3.15 | $9.21 | 43,100 | — | — |
| 2008-12-12 | $3.10 | $9.06 | 61,400 | — | — |
| 2008-12-11 | $3.57 | $10.44 | 41,800 | — | — |
| 2008-12-10 | $3.65 | $10.67 | 32,600 | — | — |
| 2008-12-09 | $3.01 | $8.80 | 31,400 | — | — |
| 2008-12-08 | $2.84 | $8.30 | 24,700 | — | — |
| 2008-12-05 | $2.75 | $8.04 | 32,800 | — | — |
| 2008-12-04 | $2.54 | $7.43 | 26,800 | — | — |
| 2008-12-03 | $2.70 | $7.89 | 16,700 | — | — |
| 2008-12-02 | $2.65 | $7.75 | 24,300 | — | — |
| 2008-12-01 | $2.74 | $8.01 | 25,600 | — | — |
| 2008-11-28 | $2.93 | $8.57 | 5,800 | — | — |
| 2008-11-26 | $2.95 | $8.63 | 31,600 | — | — |
| 2008-11-25 | $2.81 | $8.22 | 28,400 | — | — |
| 2008-11-24 | $2.78 | $8.13 | 47,400 | — | — |
| 2008-11-21 | $2.90 | $8.48 | 65,300 | — | — |
| 2008-11-20 | $3.23 | $9.44 | 41,400 | — | — |
| 2008-11-19 | $3.95 | $11.55 | 23,300 | — | — |
| 2008-11-18 | $4.70 | $13.74 | 22,300 | — | — |
| 2008-11-17 | $4.48 | $13.10 | 30,300 | — | — |
| 2008-11-14 | $4.97 | $14.53 | 22,400 | — | — |
| 2008-11-13 | $5.08 | $14.85 | 19,700 | — | — |
| 2008-11-12 | $5.00 | $14.62 | 29,500 | — | — |
| 2008-11-11 | $5.68 | $16.61 | 26,000 | — | — |
| 2008-11-10 | $5.60 | $16.37 | 15,000 | — | — |
| 2008-11-07 | $5.51 | $16.11 | 9,800 | — | — |
| 2008-11-06 | $5.67 | $16.58 | 14,000 | — | — |
| 2008-11-05 | $6.05 | $17.69 | 14,000 | — | — |
| 2008-11-04 | $5.90 | $17.25 | 24,700 | — | — |
| 2008-11-03 | $5.75 | $16.81 | 32,700 | — | — |
| 2008-10-31 | $5.85 | $17.10 | 29,400 | — | — |
| 2008-10-30 | $5.65 | $16.52 | 16,400 | — | — |
| 2008-10-29 | $5.43 | $15.88 | 9,500 | — | — |
| 2008-10-28 | $5.40 | $15.79 | 27,100 | — | — |
| 2008-10-27 | $5.50 | $16.08 | 6,800 | — | — |
| 2008-10-24 | $5.71 | $16.69 | 9,600 | — | — |
| 2008-10-23 | $6.07 | $17.75 | 19,500 | — | — |
| 2008-10-22 | $6.52 | $19.06 | 3,800 | — | — |
| 2008-10-21 | $6.72 | $19.65 | 18,800 | — | — |
| 2008-10-20 | $7.08 | $20.70 | 8,500 | — | — |
| 2008-10-17 | $6.65 | $19.44 | 18,000 | — | — |
| 2008-10-16 | $7.25 | $21.20 | 30,100 | — | — |
| 2008-10-15 | $7.00 | $20.47 | 7,900 | — | — |
| 2008-10-14 | $7.40 | $21.64 | 42,500 | — | — |
| 2008-10-13 | $7.22 | $21.11 | 12,900 | — | — |
| 2008-10-10 | $5.51 | $16.11 | 68,800 | — | — |
| 2008-10-09 | $6.80 | $19.88 | 48,900 | — | — |
| 2008-10-08 | $6.85 | $20.03 | 67,700 | — | — |
| 2008-10-07 | $7.48 | $21.87 | 33,700 | — | — |
| 2008-10-06 | $7.15 | $20.90 | 69,500 | — | — |
| 2008-10-03 | $7.50 | $21.93 | 37,500 | — | — |
| 2008-10-02 | $7.98 | $23.33 | 32,000 | — | — |
| 2008-10-01 | $8.79 | $25.70 | 41,500 | — | — |
| 2008-09-30 | $8.59 | $25.11 | 37,700 | — | — |
| 2008-09-29 | $9.60 | $28.07 | 24,800 | — | — |
| 2008-09-26 | $7.05 | $20.61 | 39,100 | — | — |
| 2008-09-25 | $7.36 | $21.52 | 28,600 | — | — |
| 2008-09-24 | $7.42 | $21.69 | 82,700 | — | — |
| 2008-09-23 | $8.52 | $24.91 | 67,500 | — | — |
| 2008-09-22 | $9.01 | $26.34 | 34,900 | — | — |
| 2008-09-19 | $10.00 | $29.24 | 196,400 | — | — |
| 2008-09-18 | $11.27 | $29.06 | 210,900 | — | — |
| 2008-09-17 | $9.90 | $25.53 | 86,200 | — | — |
| 2008-09-16 | $9.80 | $25.27 | 94,500 | — | — |
| 2008-09-15 | $9.55 | $24.63 | 42,700 | — | — |
| 2008-09-12 | $8.97 | $23.13 | 132,600 | — | — |
| 2008-09-11 | $8.94 | $23.05 | 107,700 | — | — |
| 2008-09-10 | $9.84 | $25.37 | 109,800 | — | — |
| 2008-09-09 | $10.23 | $26.38 | 84,200 | — | — |
| 2008-09-08 | $10.29 | $26.53 | 16,600 | — | — |
| 2008-09-05 | $10.29 | $26.53 | 11,400 | — | — |
| 2008-09-04 | $10.40 | $26.82 | 14,400 | — | — |
| 2008-09-03 | $10.34 | $26.66 | 8,900 | — | — |
| 2008-09-02 | $10.29 | $26.53 | 40,700 | — | — |
| 2008-08-29 | $10.56 | $27.23 | 12,200 | — | — |
| 2008-08-28 | $10.54 | $27.18 | 13,000 | — | — |
| 2008-08-27 | $10.45 | $26.95 | 6,800 | — | — |
| 2008-08-26 | $10.27 | $26.48 | 31,400 | — | — |
| 2008-08-25 | $10.57 | $27.26 | 13,600 | — | — |
| 2008-08-22 | $10.52 | $27.13 | 16,700 | — | — |
| 2008-08-21 | $10.41 | $26.84 | 6,000 | — | — |
| 2008-08-20 | $10.44 | $26.92 | 9,300 | — | — |
| 2008-08-19 | $10.66 | $27.49 | 10,000 | — | — |
| 2008-08-18 | $10.91 | $28.13 | 26,200 | — | — |
| 2008-08-15 | $11.28 | $29.09 | 17,700 | — | — |
| 2008-08-14 | $12.09 | $31.18 | 52,000 | — | — |
| 2008-08-13 | $11.93 | $30.76 | 33,500 | — | — |
| 2008-08-12 | $10.97 | $28.29 | 34,000 | — | — |
| 2008-08-11 | $11.39 | $29.37 | 33,100 | — | — |
| 2008-08-08 | $11.81 | $30.45 | 18,700 | — | — |
| 2008-08-07 | $11.10 | $28.62 | 17,700 | — | — |
| 2008-08-06 | $11.93 | $30.76 | 19,000 | — | — |
| 2008-08-05 | $11.48 | $29.60 | 18,400 | — | — |
| 2008-08-04 | $11.49 | $29.63 | 12,800 | — | — |
| 2008-08-01 | $11.99 | $30.92 | 8,200 | — | — |
| 2008-07-31 | $11.95 | $30.82 | 27,700 | — | — |
| 2008-07-30 | $11.89 | $30.66 | 17,000 | — | — |
| 2008-07-29 | $12.00 | $30.94 | 23,900 | — | — |
| 2008-07-28 | $11.46 | $29.55 | 24,700 | — | — |
| 2008-07-25 | $11.28 | $29.09 | 39,200 | — | — |
| 2008-07-24 | $11.13 | $28.70 | 55,700 | — | — |
| 2008-07-23 | $12.80 | $33.01 | 44,900 | — | — |
| 2008-07-22 | $12.20 | $31.46 | 9,700 | — | — |
| 2008-07-21 | $12.23 | $31.54 | 16,500 | — | — |
| 2008-07-18 | $12.23 | $31.54 | 14,000 | — | — |
| 2008-07-17 | $12.11 | $31.23 | 39,100 | — | — |
| 2008-07-16 | $11.42 | $29.45 | 67,100 | — | — |
| 2008-07-15 | $11.26 | $29.04 | 32,600 | — | — |
| 2008-07-14 | $11.61 | $29.94 | 32,900 | — | — |
| 2008-07-11 | $11.28 | $29.09 | 29,700 | — | — |
| 2008-07-10 | $11.45 | $29.53 | 27,300 | — | — |
| 2008-07-09 | $11.35 | $29.27 | 30,400 | — | — |
| 2008-07-08 | $12.02 | $31.00 | 51,100 | — | — |
| 2008-07-07 | $11.92 | $30.74 | 76,500 | — | — |
| 2008-07-03 | $11.46 | $29.55 | 48,400 | — | — |
| 2008-07-02 | $11.65 | $30.04 | 53,600 | — | — |
| 2008-07-01 | $12.17 | $31.38 | 66,600 | — | — |
| 2008-06-30 | $12.00 | $30.94 | 88,300 | — | — |
| 2008-06-27 | $12.61 | $32.52 | 400,300 | — | — |
| 2008-06-26 | $12.79 | $32.98 | 54,300 | — | — |
| 2008-06-25 | $12.89 | $33.24 | 32,000 | — | — |
| 2008-06-24 | $13.12 | $33.83 | 70,000 | — | — |
| 2008-06-23 | $13.84 | $35.69 | 84,900 | — | — |
| 2008-06-20 | $14.98 | $37.03 | 118,500 | — | — |
| 2008-06-19 | $14.59 | $36.07 | 76,100 | — | — |
| 2008-06-18 | $14.24 | $35.20 | 34,600 | — | — |
| 2008-06-17 | $14.54 | $35.94 | 61,800 | — | — |
| 2008-06-16 | $14.60 | $36.09 | 100,900 | — | — |
| 2008-06-13 | $13.60 | $33.62 | 46,700 | — | — |
| 2008-06-12 | $13.03 | $32.21 | 28,400 | — | — |
| 2008-06-11 | $12.84 | $31.74 | 19,700 | — | — |
| 2008-06-10 | $12.67 | $31.32 | 43,400 | — | — |
| 2008-06-09 | $12.48 | $30.85 | 49,600 | — | — |
| 2008-06-06 | $12.85 | $31.76 | 55,700 | — | — |
| 2008-06-05 | $13.34 | $32.98 | 35,300 | — | — |
| 2008-06-04 | $13.08 | $32.33 | 77,300 | — | — |
| 2008-06-03 | $12.88 | $31.84 | 43,700 | — | — |
| 2008-06-02 | $13.28 | $32.83 | 37,100 | — | — |
| 2008-05-30 | $12.91 | $31.91 | 26,900 | — | — |
| 2008-05-29 | $13.08 | $32.33 | 57,800 | — | — |
| 2008-05-28 | $13.12 | $32.43 | 61,200 | — | — |
| 2008-05-27 | $12.96 | $32.04 | 100,700 | — | — |
| 2008-05-23 | $13.29 | $32.85 | 49,100 | — | — |
| 2008-05-22 | $12.87 | $31.81 | 33,900 | — | — |
| 2008-05-21 | $12.67 | $31.32 | 61,100 | — | — |
| 2008-05-20 | $12.67 | $31.32 | 45,500 | — | — |
| 2008-05-19 | $12.70 | $31.39 | 68,800 | — | — |
| 2008-05-16 | $12.75 | $31.52 | 113,900 | — | — |
| 2008-05-15 | $13.47 | $33.30 | 68,700 | — | — |
| 2008-05-14 | $13.47 | $33.30 | 40,200 | — | — |
| 2008-05-13 | $13.60 | $33.62 | 44,100 | — | — |
| 2008-05-12 | $13.49 | $33.35 | 62,200 | — | — |
| 2008-05-09 | $14.17 | $35.03 | 75,300 | — | — |
| 2008-05-08 | $15.50 | $38.32 | 41,400 | — | — |
| 2008-05-07 | $15.27 | $37.75 | 54,300 | — | — |
| 2008-05-06 | $16.09 | $39.77 | 27,000 | — | — |
| 2008-05-05 | $15.63 | $38.64 | 36,500 | — | — |
| 2008-05-02 | $15.70 | $38.81 | 38,900 | — | — |
| 2008-05-01 | $16.02 | $39.60 | 18,300 | — | — |
| 2008-04-30 | $15.08 | $37.28 | 48,400 | — | — |
| 2008-04-29 | $16.01 | $39.58 | 21,900 | — | — |
| 2008-04-28 | $15.61 | $38.59 | 18,900 | — | — |
| 2008-04-25 | $15.87 | $39.23 | 35,800 | — | — |
| 2008-04-24 | $16.30 | $40.29 | 38,900 | — | — |
| 2008-04-23 | $15.68 | $38.76 | 40,300 | — | — |
| 2008-04-22 | $15.71 | $38.83 | 44,500 | — | — |
| 2008-04-21 | $16.19 | $40.02 | 39,300 | — | — |
| 2008-04-18 | $15.96 | $39.45 | 80,800 | — | — |
| 2008-04-17 | $15.62 | $38.61 | 46,200 | — | — |
| 2008-04-16 | $15.08 | $37.28 | 45,700 | — | — |
| 2008-04-15 | $14.74 | $36.44 | 83,300 | — | — |
| 2008-04-14 | $13.89 | $34.34 | 35,500 | — | — |
| 2008-04-11 | $13.74 | $33.96 | 71,900 | — | — |
| 2008-04-10 | $14.22 | $35.15 | 83,800 | — | — |
| 2008-04-09 | $14.26 | $35.25 | 64,300 | — | — |
| 2008-04-08 | $14.59 | $36.07 | 37,400 | — | — |
| 2008-04-07 | $14.37 | $35.52 | 61,900 | — | — |
| 2008-04-04 | $14.41 | $35.62 | 63,800 | — | — |
| 2008-04-03 | $14.13 | $34.93 | 73,400 | — | — |
| 2008-04-02 | $14.01 | $34.63 | 61,000 | — | — |
| 2008-04-01 | $14.07 | $34.78 | 35,800 | — | — |
| 2008-03-31 | $14.01 | $34.63 | 31,200 | — | — |
| 2008-03-28 | $13.65 | $33.74 | 22,500 | — | — |
| 2008-03-27 | $14.25 | $35.23 | 38,300 | — | — |
| 2008-03-26 | $14.02 | $34.66 | 40,500 | — | — |
| 2008-03-25 | $14.31 | $35.37 | 76,900 | — | — |
| 2008-03-24 | $14.65 | $36.21 | 74,100 | — | — |
| 2008-03-20 | $13.70 | $33.87 | 164,100 | — | — |
| 2008-03-19 | $13.08 | $32.33 | 84,600 | — | — |
| 2008-03-18 | $14.47 | $34.24 | 112,000 | — | — |
| 2008-03-17 | $13.58 | $32.13 | 80,300 | — | — |
| 2008-03-14 | $13.53 | $32.01 | 56,700 | — | — |
| 2008-03-13 | $13.25 | $31.35 | 98,100 | — | — |
| 2008-03-12 | $13.24 | $31.33 | 123,100 | — | — |
| 2008-03-11 | $13.17 | $31.16 | 184,100 | — | — |
| 2008-03-10 | $11.10 | $26.26 | 53,400 | — | — |
| 2008-03-07 | $11.21 | $26.52 | 54,500 | — | — |
| 2008-03-06 | $11.24 | $26.59 | 83,700 | — | — |
| 2008-03-05 | $11.88 | $28.11 | 66,200 | — | — |
| 2008-03-04 | $11.96 | $28.30 | 143,600 | — | — |
| 2008-03-03 | $11.88 | $28.11 | 142,400 | — | — |
| 2008-02-29 | $12.60 | $29.81 | 135,100 | — | — |
| 2008-02-28 | $12.16 | $28.77 | 142,800 | — | — |
| 2008-02-27 | $12.63 | $29.88 | 49,300 | — | — |
| 2008-02-26 | $12.72 | $30.10 | 57,400 | — | — |
| 2008-02-25 | $12.75 | $30.17 | 58,900 | — | — |
| 2008-02-22 | $13.00 | $30.76 | 80,800 | — | — |
| 2008-02-21 | $12.77 | $30.21 | 77,900 | — | — |
| 2008-02-20 | $13.27 | $31.40 | 52,800 | — | — |
| 2008-02-19 | $13.29 | $31.44 | 39,700 | — | — |
| 2008-02-15 | $13.35 | $31.59 | 65,200 | — | — |
| 2008-02-14 | $13.29 | $31.44 | 128,400 | — | — |
| 2008-02-13 | $13.62 | $32.23 | 66,500 | — | — |
| 2008-02-12 | $13.74 | $32.51 | 72,200 | — | — |
| 2008-02-11 | $13.54 | $32.04 | 117,200 | — | — |
| 2008-02-08 | $14.05 | $33.24 | 135,500 | — | — |
| 2008-02-07 | $14.96 | $35.40 | 50,400 | — | — |
| 2008-02-06 | $15.45 | $36.56 | 38,100 | — | — |
| 2008-02-05 | $15.31 | $36.22 | 53,700 | — | — |
| 2008-02-04 | $16.02 | $37.90 | 66,800 | — | — |
| 2008-02-01 | $16.33 | $38.64 | 63,600 | — | — |
| 2008-01-31 | $15.69 | $37.12 | 51,000 | — | — |
| 2008-01-30 | $14.92 | $35.30 | 52,000 | — | — |
| 2008-01-29 | $15.45 | $36.56 | 60,300 | — | — |
| 2008-01-28 | $14.65 | $34.66 | 52,300 | — | — |
| 2008-01-25 | $14.68 | $34.73 | 55,400 | — | — |
| 2008-01-24 | $15.10 | $35.73 | 88,700 | — | — |
| 2008-01-23 | $16.16 | $38.24 | 100,400 | — | — |
| 2008-01-22 | $14.32 | $33.88 | 80,900 | — | — |
| 2008-01-18 | $13.90 | $32.89 | 149,500 | — | — |
| 2008-01-17 | $14.35 | $33.95 | 46,700 | — | — |
| 2008-01-16 | $15.30 | $36.20 | 39,800 | — | — |
| 2008-01-15 | $14.69 | $34.76 | 49,000 | — | — |
| 2008-01-14 | $15.24 | $36.06 | 67,200 | — | — |
| 2008-01-11 | $14.47 | $34.24 | 116,900 | — | — |
| 2008-01-10 | $13.90 | $32.89 | 131,300 | — | — |
| 2008-01-09 | $13.05 | $30.88 | 134,300 | — | — |
| 2008-01-08 | $13.50 | $31.94 | 64,100 | — | — |
| 2008-01-07 | $13.87 | $32.82 | 76,700 | — | — |
| 2008-01-04 | $14.13 | $33.43 | 127,700 | — | — |
| 2008-01-03 | $14.63 | $34.62 | 64,000 | — | — |
| 2008-01-02 | $15.35 | $36.32 | 61,500 | — | — |