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
- 1980-03-17 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 | $3.35 | $8.08 | 51,300 | — | — |
| 2008-12-30 | $3.40 | $8.21 | 42,300 | — | — |
| 2008-12-29 | $3.18 | $7.67 | 144,500 | — | — |
| 2008-12-26 | $3.31 | $7.99 | 11,000 | — | — |
| 2008-12-24 | $3.20 | $7.72 | 7,400 | — | — |
| 2008-12-23 | $3.04 | $7.34 | 29,100 | — | — |
| 2008-12-22 | $3.51 | $8.47 | 22,900 | — | — |
| 2008-12-19 | $3.69 | $8.90 | 154,600 | — | — |
| 2008-12-18 | $3.29 | $7.94 | 31,700 | — | — |
| 2008-12-17 | $3.26 | $7.87 | 18,100 | — | — |
| 2008-12-16 | $3.11 | $7.51 | 32,400 | — | — |
| 2008-12-15 | $3.11 | $7.51 | 20,000 | — | — |
| 2008-12-12 | $3.41 | $8.23 | 18,800 | — | — |
| 2008-12-11 | $3.48 | $8.40 | 19,500 | — | — |
| 2008-12-10 | $3.55 | $8.57 | 23,200 | — | — |
| 2008-12-09 | $3.36 | $8.11 | 28,800 | — | — |
| 2008-12-08 | $3.43 | $8.28 | 19,600 | — | — |
| 2008-12-05 | $3.74 | $9.03 | 7,300 | — | — |
| 2008-12-04 | $3.65 | $8.81 | 8,200 | — | — |
| 2008-12-03 | $3.69 | $8.90 | 23,100 | — | — |
| 2008-12-02 | $3.69 | $8.90 | 31,600 | — | — |
| 2008-12-01 | $3.63 | $8.76 | 18,100 | — | — |
| 2008-11-28 | $4.25 | $10.26 | 149,700 | — | — |
| 2008-11-26 | $3.91 | $9.44 | 7,300 | — | — |
| 2008-11-25 | $4.10 | $9.89 | 17,500 | — | — |
| 2008-11-24 | $4.00 | $9.65 | 23,700 | — | — |
| 2008-11-21 | $3.57 | $8.62 | 26,400 | — | — |
| 2008-11-20 | $3.23 | $7.79 | 27,600 | — | — |
| 2008-11-19 | $3.60 | $8.69 | 20,100 | — | — |
| 2008-11-18 | $3.98 | $9.60 | 34,200 | — | — |
| 2008-11-17 | $3.70 | $8.93 | 10,500 | — | — |
| 2008-11-14 | $3.85 | $9.29 | 15,600 | — | — |
| 2008-11-13 | $4.08 | $9.85 | 36,600 | — | — |
| 2008-11-12 | $3.97 | $9.34 | 35,600 | — | — |
| 2008-11-11 | $4.08 | $9.60 | 11,100 | — | — |
| 2008-11-10 | $4.10 | $9.65 | 35,600 | — | — |
| 2008-11-07 | $4.61 | $10.84 | 18,700 | — | — |
| 2008-11-06 | $5.05 | $11.88 | 45,100 | — | — |
| 2008-11-05 | $4.87 | $11.46 | 52,300 | — | — |
| 2008-11-04 | $4.99 | $11.74 | 30,500 | — | — |
| 2008-11-03 | $5.25 | $12.35 | 101,800 | — | — |
| 2008-10-31 | $4.41 | $10.37 | 55,300 | — | — |
| 2008-10-30 | $4.36 | $10.26 | 38,000 | — | — |
| 2008-10-29 | $4.17 | $9.81 | 18,900 | — | — |
| 2008-10-28 | $3.93 | $9.25 | 32,900 | — | — |
| 2008-10-27 | $3.98 | $9.36 | 38,400 | — | — |
| 2008-10-24 | $4.05 | $9.53 | 95,600 | — | — |
| 2008-10-23 | $4.40 | $10.35 | 105,800 | — | — |
| 2008-10-22 | $4.77 | $11.22 | 55,700 | — | — |
| 2008-10-21 | $5.19 | $12.21 | 82,500 | — | — |
| 2008-10-20 | $5.51 | $12.96 | 89,900 | — | — |
| 2008-10-17 | $5.89 | $13.86 | 91,600 | — | — |
| 2008-10-16 | $6.18 | $14.54 | 59,100 | — | — |
| 2008-10-15 | $6.50 | $15.29 | 81,200 | — | — |
| 2008-10-14 | $6.55 | $15.41 | 87,000 | — | — |
| 2008-10-13 | $6.54 | $15.39 | 121,300 | — | — |
| 2008-10-10 | $6.52 | $15.34 | 106,100 | — | — |
| 2008-10-09 | $6.78 | $15.95 | 50,700 | — | — |
| 2008-10-08 | $7.02 | $16.51 | 48,600 | — | — |
| 2008-10-07 | $7.19 | $16.91 | 63,700 | — | — |
| 2008-10-06 | $7.47 | $17.57 | 53,500 | — | — |
| 2008-10-03 | $8.61 | $20.25 | 40,700 | — | — |
| 2008-10-02 | $8.60 | $20.23 | 58,800 | — | — |
| 2008-10-01 | $8.88 | $20.89 | 103,000 | — | — |
| 2008-09-30 | $8.55 | $20.11 | 50,800 | — | — |
| 2008-09-29 | $8.94 | $21.03 | 70,000 | — | — |
| 2008-09-26 | $9.41 | $22.14 | 13,500 | — | — |
| 2008-09-25 | $9.36 | $22.02 | 46,500 | — | — |
| 2008-09-24 | $9.03 | $21.24 | 69,600 | — | — |
| 2008-09-23 | $9.78 | $23.01 | 23,800 | — | — |
| 2008-09-22 | $10.00 | $23.52 | 19,200 | — | — |
| 2008-09-19 | $10.23 | $24.07 | 84,500 | — | — |
| 2008-09-18 | $9.55 | $22.47 | 56,100 | — | — |
| 2008-09-17 | $9.52 | $22.40 | 27,600 | — | — |
| 2008-09-16 | $9.92 | $23.34 | 13,100 | — | — |
| 2008-09-15 | $9.59 | $22.56 | 10,100 | — | — |
| 2008-09-12 | $10.15 | $23.88 | 36,800 | — | — |
| 2008-09-11 | $10.06 | $23.67 | 46,100 | — | — |
| 2008-09-10 | $10.53 | $24.77 | 71,200 | — | — |
| 2008-09-09 | $10.68 | $25.12 | 60,300 | — | — |
| 2008-09-08 | $10.71 | $25.19 | 101,500 | — | — |
| 2008-09-05 | $10.26 | $24.14 | 12,900 | — | — |
| 2008-09-04 | $10.14 | $23.85 | 46,000 | — | — |
| 2008-09-03 | $10.71 | $25.19 | 19,200 | — | — |
| 2008-09-02 | $10.56 | $24.84 | 21,800 | — | — |
| 2008-08-29 | $10.28 | $24.18 | 49,900 | — | — |
| 2008-08-28 | $9.93 | $23.36 | 36,500 | — | — |
| 2008-08-27 | $9.82 | $23.10 | 88,500 | — | — |
| 2008-08-26 | $10.11 | $23.78 | 37,100 | — | — |
| 2008-08-25 | $10.52 | $24.75 | 15,400 | — | — |
| 2008-08-22 | $10.51 | $24.72 | 18,800 | — | — |
| 2008-08-21 | $10.94 | $25.74 | 35,600 | — | — |
| 2008-08-20 | $11.40 | $26.82 | 13,900 | — | — |
| 2008-08-19 | $11.26 | $26.49 | 11,000 | — | — |
| 2008-08-18 | $11.56 | $27.19 | 15,200 | — | — |
| 2008-08-15 | $11.92 | $28.04 | 9,700 | — | — |
| 2008-08-14 | $11.97 | $28.16 | 12,800 | — | — |
| 2008-08-13 | $11.73 | $27.59 | 16,000 | — | — |
| 2008-08-12 | $11.82 | $27.28 | 25,900 | — | — |
| 2008-08-11 | $12.00 | $27.69 | 41,700 | — | — |
| 2008-08-08 | $12.00 | $27.69 | 20,800 | — | — |
| 2008-08-07 | $11.90 | $27.46 | 14,300 | — | — |
| 2008-08-06 | $11.95 | $27.58 | 31,600 | — | — |
| 2008-08-05 | $11.96 | $27.60 | 38,800 | — | — |
| 2008-08-04 | $11.84 | $27.32 | 31,900 | — | — |
| 2008-08-01 | $11.80 | $27.23 | 23,000 | — | — |
| 2008-07-31 | $11.89 | $27.44 | 10,000 | — | — |
| 2008-07-30 | $11.79 | $27.21 | 8,100 | — | — |
| 2008-07-29 | $11.78 | $27.18 | 49,700 | — | — |
| 2008-07-28 | $11.54 | $26.63 | 15,800 | — | — |
| 2008-07-25 | $11.78 | $27.18 | 13,200 | — | — |
| 2008-07-24 | $11.80 | $27.23 | 26,500 | — | — |
| 2008-07-23 | $11.90 | $27.46 | 41,700 | — | — |
| 2008-07-22 | $11.73 | $27.07 | 47,000 | — | — |
| 2008-07-21 | $11.57 | $26.70 | 46,000 | — | — |
| 2008-07-18 | $11.79 | $27.21 | 25,500 | — | — |
| 2008-07-17 | $11.74 | $27.09 | 52,000 | — | — |
| 2008-07-16 | $11.45 | $26.42 | 36,000 | — | — |
| 2008-07-15 | $11.08 | $25.57 | 38,600 | — | — |
| 2008-07-14 | $11.37 | $26.24 | 64,200 | — | — |
| 2008-07-11 | $12.07 | $26.12 | 74,700 | — | — |
| 2008-07-10 | $11.60 | $25.11 | 31,000 | — | — |
| 2008-07-09 | $11.76 | $25.45 | 62,600 | — | — |
| 2008-07-08 | $11.82 | $25.58 | 52,600 | — | — |
| 2008-07-07 | $11.97 | $25.91 | 37,800 | — | — |
| 2008-07-03 | $11.85 | $25.65 | 12,000 | — | — |
| 2008-07-02 | $12.01 | $25.99 | 52,100 | — | — |
| 2008-07-01 | $11.97 | $25.91 | 35,800 | — | — |
| 2008-06-30 | $11.80 | $25.54 | 34,600 | — | — |
| 2008-06-27 | $11.91 | $25.78 | 36,600 | — | — |
| 2008-06-26 | $11.82 | $25.58 | 25,600 | — | — |
| 2008-06-25 | $11.83 | $25.60 | 17,900 | — | — |
| 2008-06-24 | $11.82 | $25.58 | 42,300 | — | — |
| 2008-06-23 | $11.85 | $25.65 | 13,200 | — | — |
| 2008-06-20 | $12.06 | $26.10 | 69,500 | — | — |
| 2008-06-19 | $12.05 | $26.08 | 22,300 | — | — |
| 2008-06-18 | $11.91 | $25.78 | 19,800 | — | — |
| 2008-06-17 | $11.90 | $25.76 | 33,000 | — | — |
| 2008-06-16 | $12.07 | $26.12 | 53,500 | — | — |
| 2008-06-13 | $11.83 | $25.60 | 30,700 | — | — |
| 2008-06-12 | $11.74 | $25.41 | 24,100 | — | — |
| 2008-06-11 | $11.75 | $25.43 | 24,400 | — | — |
| 2008-06-10 | $11.84 | $25.63 | 17,700 | — | — |
| 2008-06-09 | $11.86 | $25.67 | 14,600 | — | — |
| 2008-06-06 | $11.83 | $25.60 | 23,400 | — | — |
| 2008-06-05 | $12.02 | $26.01 | 43,500 | — | — |
| 2008-06-04 | $11.98 | $25.93 | 23,400 | — | — |
| 2008-06-03 | $11.89 | $25.73 | 19,900 | — | — |
| 2008-06-02 | $11.88 | $25.71 | 37,500 | — | — |
| 2008-05-30 | $11.99 | $25.95 | 39,300 | — | — |
| 2008-05-29 | $12.06 | $26.10 | 32,600 | — | — |
| 2008-05-28 | $12.05 | $26.08 | 69,100 | — | — |
| 2008-05-27 | $12.01 | $25.99 | 16,900 | — | — |
| 2008-05-23 | $12.17 | $26.34 | 21,200 | — | — |
| 2008-05-22 | $12.10 | $26.19 | 32,200 | — | — |
| 2008-05-21 | $11.98 | $25.93 | 35,500 | — | — |
| 2008-05-20 | $12.17 | $26.34 | 37,000 | — | — |
| 2008-05-19 | $11.99 | $25.95 | 53,500 | — | — |
| 2008-05-16 | $11.97 | $25.91 | 108,800 | — | — |
| 2008-05-15 | $12.30 | $26.62 | 33,400 | — | — |
| 2008-05-14 | $12.41 | $26.86 | 30,200 | — | — |
| 2008-05-13 | $12.69 | $26.98 | 51,300 | — | — |
| 2008-05-12 | $12.64 | $26.87 | 59,400 | — | — |
| 2008-05-09 | $12.57 | $26.72 | 65,700 | — | — |
| 2008-05-08 | $12.60 | $26.79 | 80,600 | — | — |
| 2008-05-07 | $12.59 | $26.77 | 153,700 | — | — |
| 2008-05-06 | $12.72 | $27.04 | 286,900 | — | — |
| 2008-05-05 | $12.50 | $26.57 | 417,700 | — | — |
| 2008-05-02 | $12.16 | $25.85 | 41,600 | — | — |
| 2008-05-01 | $12.13 | $25.79 | 85,500 | — | — |
| 2008-04-30 | $11.94 | $25.38 | 47,300 | — | — |
| 2008-04-29 | $11.88 | $25.26 | 31,000 | — | — |
| 2008-04-28 | $11.89 | $25.28 | 42,800 | — | — |
| 2008-04-25 | $11.86 | $25.21 | 31,800 | — | — |
| 2008-04-24 | $11.94 | $25.38 | 47,700 | — | — |
| 2008-04-23 | $11.78 | $25.04 | 52,500 | — | — |
| 2008-04-22 | $11.64 | $24.75 | 64,300 | — | — |
| 2008-04-21 | $11.86 | $25.21 | 45,600 | — | — |
| 2008-04-18 | $11.90 | $25.30 | 78,700 | — | — |
| 2008-04-17 | $11.41 | $24.26 | 52,500 | — | — |
| 2008-04-16 | $11.68 | $24.83 | 52,800 | — | — |
| 2008-04-15 | $11.68 | $24.83 | 33,700 | — | — |
| 2008-04-14 | $11.50 | $24.45 | 40,500 | — | — |
| 2008-04-11 | $11.84 | $25.17 | 60,800 | — | — |
| 2008-04-10 | $12.17 | $25.87 | 77,500 | — | — |
| 2008-04-09 | $12.76 | $27.13 | 38,200 | — | — |
| 2008-04-08 | $13.07 | $27.79 | 37,900 | — | — |
| 2008-04-07 | $12.69 | $26.98 | 56,300 | — | — |
| 2008-04-04 | $13.12 | $27.89 | 44,200 | — | — |
| 2008-04-03 | $12.47 | $26.51 | 33,400 | — | — |
| 2008-04-02 | $12.45 | $26.47 | 73,200 | — | — |
| 2008-04-01 | $12.77 | $27.15 | 40,900 | — | — |
| 2008-03-31 | $12.34 | $26.23 | 28,900 | — | — |
| 2008-03-28 | $12.49 | $26.55 | 70,300 | — | — |
| 2008-03-27 | $12.12 | $25.77 | 52,700 | — | — |
| 2008-03-26 | $13.23 | $28.13 | 130,700 | — | — |
| 2008-03-25 | $12.95 | $27.53 | 67,900 | — | — |
| 2008-03-24 | $12.30 | $26.15 | 51,400 | — | — |
| 2008-03-20 | $12.14 | $25.81 | 62,400 | — | — |
| 2008-03-19 | $11.66 | $24.79 | 49,100 | — | — |
| 2008-03-18 | $11.81 | $25.11 | 32,600 | — | — |
| 2008-03-17 | $11.80 | $25.09 | 24,300 | — | — |
| 2008-03-14 | $11.47 | $24.38 | 24,700 | — | — |
| 2008-03-13 | $11.78 | $25.04 | 36,200 | — | — |
| 2008-03-12 | $11.11 | $23.62 | 20,600 | — | — |
| 2008-03-11 | $11.12 | $23.64 | 59,900 | — | — |
| 2008-03-10 | $11.19 | $23.79 | 19,900 | — | — |
| 2008-03-07 | $11.42 | $24.28 | 56,600 | — | — |
| 2008-03-06 | $10.60 | $22.53 | 29,900 | — | — |
| 2008-03-05 | $10.81 | $22.98 | 41,300 | — | — |
| 2008-03-04 | $11.75 | $24.98 | 30,900 | — | — |
| 2008-03-03 | $11.69 | $24.85 | 33,300 | — | — |
| 2008-02-29 | $11.74 | $24.96 | 22,300 | — | — |
| 2008-02-28 | $11.92 | $25.34 | 20,100 | — | — |
| 2008-02-27 | $12.36 | $26.28 | 38,200 | — | — |
| 2008-02-26 | $12.19 | $25.91 | 19,200 | — | — |
| 2008-02-25 | $11.88 | $25.26 | 35,900 | — | — |
| 2008-02-22 | $12.03 | $25.57 | 46,200 | — | — |
| 2008-02-21 | $11.68 | $24.83 | 76,900 | — | — |
| 2008-02-20 | $12.12 | $25.77 | 28,200 | — | — |
| 2008-02-19 | $11.99 | $25.49 | 38,100 | — | — |
| 2008-02-15 | $11.93 | $25.36 | 56,200 | — | — |
| 2008-02-14 | $12.60 | $26.79 | 48,300 | — | — |
| 2008-02-13 | $12.44 | $26.45 | 52,200 | — | — |
| 2008-02-12 | $12.27 | $25.66 | 61,900 | — | — |
| 2008-02-11 | $12.44 | $26.02 | 59,000 | — | — |
| 2008-02-08 | $12.01 | $25.12 | 83,700 | — | — |
| 2008-02-07 | $12.34 | $25.81 | 118,700 | — | — |
| 2008-02-06 | $11.87 | $24.82 | 82,500 | — | — |
| 2008-02-05 | $12.34 | $25.81 | 46,700 | — | — |
| 2008-02-04 | $13.07 | $27.33 | 96,400 | — | — |
| 2008-02-01 | $12.87 | $26.91 | 89,500 | — | — |
| 2008-01-31 | $13.03 | $27.25 | 57,900 | — | — |
| 2008-01-30 | $12.67 | $26.50 | 97,700 | — | — |
| 2008-01-29 | $12.45 | $26.04 | 61,700 | — | — |
| 2008-01-28 | $12.36 | $25.85 | 108,400 | — | — |
| 2008-01-25 | $11.08 | $23.17 | 59,200 | — | — |
| 2008-01-24 | $11.56 | $24.17 | 134,800 | — | — |
| 2008-01-23 | $11.53 | $24.11 | 66,700 | — | — |
| 2008-01-22 | $10.95 | $22.90 | 49,900 | — | — |
| 2008-01-18 | $10.88 | $22.75 | 51,000 | — | — |
| 2008-01-17 | $11.00 | $23.00 | 127,700 | — | — |
| 2008-01-16 | $11.51 | $24.07 | 307,300 | — | — |
| 2008-01-15 | $11.05 | $23.11 | 78,600 | — | — |
| 2008-01-14 | $10.91 | $22.82 | 39,600 | — | — |
| 2008-01-11 | $10.40 | $21.75 | 52,500 | — | — |
| 2008-01-10 | $10.30 | $21.54 | 113,300 | — | — |
| 2008-01-09 | $10.50 | $21.96 | 58,500 | — | — |
| 2008-01-08 | $10.26 | $21.46 | 101,900 | — | — |
| 2008-01-07 | $10.03 | $20.98 | 92,100 | — | — |
| 2008-01-04 | $10.00 | $20.91 | 61,800 | — | — |
| 2008-01-03 | $10.00 | $20.91 | 76,000 | — | — |
| 2008-01-02 | $10.00 | $20.91 | 89,000 | — | — |