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
- 2002-02-05 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 | $6.53 | $6.53 | 460,300 | — | — |
| 2008-12-30 | $6.00 | $6.00 | 188,100 | — | — |
| 2008-12-29 | $6.04 | $6.04 | 188,700 | — | — |
| 2008-12-26 | $6.52 | $6.52 | 67,500 | — | — |
| 2008-12-24 | $6.34 | $6.34 | 111,300 | — | — |
| 2008-12-23 | $5.86 | $5.86 | 395,300 | — | — |
| 2008-12-22 | $5.55 | $5.55 | 305,600 | — | — |
| 2008-12-19 | $5.85 | $5.85 | 827,400 | — | — |
| 2008-12-18 | $5.89 | $5.89 | 587,600 | — | — |
| 2008-12-17 | $5.99 | $5.99 | 271,800 | — | — |
| 2008-12-16 | $5.90 | $5.90 | 380,500 | — | — |
| 2008-12-15 | $5.60 | $5.60 | 302,000 | — | — |
| 2008-12-12 | $5.85 | $5.85 | 334,000 | — | — |
| 2008-12-11 | $5.29 | $5.29 | 398,500 | — | — |
| 2008-12-10 | $5.74 | $5.74 | 339,200 | — | — |
| 2008-12-09 | $5.90 | $5.90 | 554,500 | — | — |
| 2008-12-08 | $6.11 | $6.11 | 581,900 | — | — |
| 2008-12-05 | $5.86 | $5.86 | 547,400 | — | — |
| 2008-12-04 | $5.05 | $5.05 | 472,500 | — | — |
| 2008-12-03 | $5.09 | $5.09 | 479,200 | — | — |
| 2008-12-02 | $4.69 | $4.69 | 314,200 | — | — |
| 2008-12-01 | $4.36 | $4.36 | 566,300 | — | — |
| 2008-11-28 | $5.50 | $5.50 | 152,100 | — | — |
| 2008-11-26 | $5.31 | $5.31 | 507,400 | — | — |
| 2008-11-25 | $4.53 | $4.53 | 454,800 | — | — |
| 2008-11-24 | $4.56 | $4.56 | 497,200 | — | — |
| 2008-11-21 | $3.97 | $3.97 | 578,600 | — | — |
| 2008-11-20 | $3.51 | $3.51 | 913,200 | — | — |
| 2008-11-19 | $3.68 | $3.68 | 795,100 | — | — |
| 2008-11-18 | $3.88 | $3.88 | 642,600 | — | — |
| 2008-11-17 | $3.80 | $3.80 | 373,200 | — | — |
| 2008-11-14 | $3.99 | $3.99 | 424,400 | — | — |
| 2008-11-13 | $4.34 | $4.34 | 539,600 | — | — |
| 2008-11-12 | $3.84 | $3.84 | 1,154,600 | — | — |
| 2008-11-11 | $4.13 | $4.13 | 829,500 | — | — |
| 2008-11-10 | $4.44 | $4.44 | 241,800 | — | — |
| 2008-11-07 | $4.47 | $4.47 | 262,900 | — | — |
| 2008-11-06 | $4.42 | $4.42 | 696,900 | — | — |
| 2008-11-05 | $4.71 | $4.71 | 468,500 | — | — |
| 2008-11-04 | $4.93 | $4.93 | 396,900 | — | — |
| 2008-11-03 | $4.54 | $4.54 | 392,800 | — | — |
| 2008-10-31 | $4.78 | $4.78 | 307,500 | — | — |
| 2008-10-30 | $4.47 | $4.47 | 405,800 | — | — |
| 2008-10-29 | $4.17 | $4.17 | 1,790,600 | — | — |
| 2008-10-28 | $3.90 | $3.90 | 578,100 | — | — |
| 2008-10-27 | $3.81 | $3.81 | 275,200 | — | — |
| 2008-10-24 | $4.12 | $4.12 | 657,500 | — | — |
| 2008-10-23 | $4.32 | $4.32 | 2,078,300 | — | — |
| 2008-10-22 | $4.62 | $4.62 | 680,600 | — | — |
| 2008-10-21 | $5.01 | $5.01 | 310,400 | — | — |
| 2008-10-20 | $5.33 | $5.33 | 379,400 | — | — |
| 2008-10-17 | $5.29 | $5.29 | 479,300 | — | — |
| 2008-10-16 | $5.52 | $5.52 | 535,300 | — | — |
| 2008-10-15 | $5.35 | $5.35 | 464,500 | — | — |
| 2008-10-14 | $5.68 | $5.68 | 536,000 | — | — |
| 2008-10-13 | $6.05 | $6.05 | 726,900 | — | — |
| 2008-10-10 | $4.88 | $4.88 | 3,091,700 | — | — |
| 2008-10-09 | $4.90 | $4.90 | 1,112,900 | — | — |
| 2008-10-08 | $5.53 | $5.53 | 1,558,400 | — | — |
| 2008-10-07 | $5.13 | $5.13 | 2,230,400 | — | — |
| 2008-10-06 | $5.74 | $5.74 | 1,086,100 | — | — |
| 2008-10-03 | $6.54 | $6.54 | 558,100 | — | — |
| 2008-10-02 | $6.93 | $6.93 | 492,700 | — | — |
| 2008-10-01 | $7.40 | $7.40 | 557,100 | — | — |
| 2008-09-30 | $7.72 | $7.72 | 510,000 | — | — |
| 2008-09-29 | $7.70 | $7.70 | 607,400 | — | — |
| 2008-09-26 | $8.23 | $8.23 | 429,600 | — | — |
| 2008-09-25 | $7.82 | $7.82 | 586,900 | — | — |
| 2008-09-24 | $7.96 | $7.96 | 412,600 | — | — |
| 2008-09-23 | $8.41 | $8.41 | 729,000 | — | — |
| 2008-09-22 | $8.07 | $8.07 | 327,000 | — | — |
| 2008-09-19 | $8.91 | $8.91 | 1,523,700 | — | — |
| 2008-09-18 | $8.80 | $8.80 | 1,475,200 | — | — |
| 2008-09-17 | $7.51 | $7.51 | 735,000 | — | — |
| 2008-09-16 | $7.89 | $7.89 | 1,045,700 | — | — |
| 2008-09-15 | $7.09 | $7.09 | 903,300 | — | — |
| 2008-09-12 | $7.17 | $7.17 | 1,067,700 | — | — |
| 2008-09-11 | $7.48 | $7.48 | 1,027,200 | — | — |
| 2008-09-10 | $7.54 | $7.54 | 1,549,800 | — | — |
| 2008-09-09 | $7.51 | $7.51 | 1,397,500 | — | — |
| 2008-09-08 | $7.95 | $7.95 | 1,072,300 | — | — |
| 2008-09-05 | $8.33 | $8.33 | 1,129,000 | — | — |
| 2008-09-04 | $8.34 | $8.34 | 1,071,700 | — | — |
| 2008-09-03 | $8.88 | $8.88 | 666,300 | — | — |
| 2008-09-02 | $8.90 | $8.90 | 583,200 | — | — |
| 2008-08-29 | $9.21 | $9.21 | 784,000 | — | — |
| 2008-08-28 | $9.26 | $9.26 | 553,500 | — | — |
| 2008-08-27 | $9.39 | $9.39 | 581,800 | — | — |
| 2008-08-26 | $9.17 | $9.17 | 362,300 | — | — |
| 2008-08-25 | $9.24 | $9.24 | 191,200 | — | — |
| 2008-08-22 | $9.50 | $9.50 | 338,900 | — | — |
| 2008-08-21 | $9.36 | $9.36 | 330,900 | — | — |
| 2008-08-20 | $9.56 | $9.56 | 580,800 | — | — |
| 2008-08-19 | $9.45 | $9.45 | 564,800 | — | — |
| 2008-08-18 | $10.03 | $10.03 | 591,200 | — | — |
| 2008-08-15 | $10.01 | $10.01 | 715,800 | — | — |
| 2008-08-14 | $9.81 | $9.81 | 951,900 | — | — |
| 2008-08-13 | $9.61 | $9.61 | 1,611,700 | — | — |
| 2008-08-12 | $10.09 | $10.09 | 1,556,500 | — | — |
| 2008-08-11 | $9.17 | $9.17 | 1,161,200 | — | — |
| 2008-08-08 | $8.50 | $8.50 | 18,578,500 | — | — |
| 2008-08-07 | $11.22 | $11.22 | 2,750,700 | — | — |
| 2008-08-06 | $10.79 | $10.79 | 1,893,500 | — | — |
| 2008-08-05 | $10.35 | $10.35 | 949,400 | — | — |
| 2008-08-04 | $10.58 | $10.58 | 718,600 | — | — |
| 2008-08-01 | $10.70 | $10.70 | 1,742,000 | — | — |
| 2008-07-31 | $12.06 | $12.06 | 1,242,100 | — | — |
| 2008-07-30 | $12.58 | $12.58 | 772,800 | — | — |
| 2008-07-29 | $12.18 | $12.18 | 640,400 | — | — |
| 2008-07-28 | $11.78 | $11.78 | 295,800 | — | — |
| 2008-07-25 | $12.27 | $12.27 | 453,400 | — | — |
| 2008-07-24 | $12.04 | $12.04 | 684,700 | — | — |
| 2008-07-23 | $12.20 | $12.20 | 1,183,100 | — | — |
| 2008-07-22 | $11.84 | $11.84 | 1,159,900 | — | — |
| 2008-07-21 | $10.95 | $10.95 | 470,300 | — | — |
| 2008-07-18 | $10.79 | $10.79 | 799,300 | — | — |
| 2008-07-17 | $10.90 | $10.90 | 911,300 | — | — |
| 2008-07-16 | $10.95 | $10.95 | 854,000 | — | — |
| 2008-07-15 | $11.17 | $11.17 | 2,007,100 | — | — |
| 2008-07-14 | $11.86 | $11.86 | 315,100 | — | — |
| 2008-07-11 | $12.08 | $12.08 | 842,800 | — | — |
| 2008-07-10 | $12.70 | $12.70 | 747,100 | — | — |
| 2008-07-09 | $13.00 | $13.00 | 731,700 | — | — |
| 2008-07-08 | $13.22 | $13.22 | 701,100 | — | — |
| 2008-07-07 | $12.93 | $12.93 | 686,400 | — | — |
| 2008-07-03 | $13.06 | $13.06 | 435,600 | — | — |
| 2008-07-02 | $12.68 | $12.68 | 944,000 | — | — |
| 2008-07-01 | $13.43 | $13.43 | 565,800 | — | — |
| 2008-06-30 | $13.40 | $13.40 | 1,097,000 | — | — |
| 2008-06-27 | $13.93 | $13.93 | 1,202,100 | — | — |
| 2008-06-26 | $14.26 | $14.26 | 1,138,800 | — | — |
| 2008-06-25 | $15.12 | $15.12 | 725,500 | — | — |
| 2008-06-24 | $14.32 | $14.32 | 626,500 | — | — |
| 2008-06-23 | $14.25 | $14.25 | 670,400 | — | — |
| 2008-06-20 | $14.33 | $14.33 | 1,014,800 | — | — |
| 2008-06-19 | $15.01 | $15.01 | 667,300 | — | — |
| 2008-06-18 | $14.49 | $14.49 | 800,900 | — | — |
| 2008-06-17 | $15.10 | $15.10 | 722,500 | — | — |
| 2008-06-16 | $14.83 | $14.83 | 360,900 | — | — |
| 2008-06-13 | $14.61 | $14.61 | 601,600 | — | — |
| 2008-06-12 | $14.17 | $14.17 | 1,542,500 | — | — |
| 2008-06-11 | $13.60 | $13.60 | 704,900 | — | — |
| 2008-06-10 | $14.32 | $14.32 | 1,161,900 | — | — |
| 2008-06-09 | $14.58 | $14.58 | 1,612,300 | — | — |
| 2008-06-06 | $14.61 | $14.61 | 1,398,700 | — | — |
| 2008-06-05 | $15.02 | $15.02 | 2,635,100 | — | — |
| 2008-06-04 | $13.85 | $13.85 | 6,321,600 | — | — |
| 2008-06-03 | $15.96 | $15.96 | 834,300 | — | — |
| 2008-06-02 | $16.37 | $16.37 | 775,500 | — | — |
| 2008-05-30 | $16.45 | $16.45 | 614,100 | — | — |
| 2008-05-29 | $16.64 | $16.64 | 560,400 | — | — |
| 2008-05-28 | $16.63 | $16.63 | 595,600 | — | — |
| 2008-05-27 | $16.45 | $16.45 | 788,000 | — | — |
| 2008-05-23 | $16.15 | $16.15 | 1,155,600 | — | — |
| 2008-05-22 | $16.06 | $16.06 | 1,173,900 | — | — |
| 2008-05-21 | $15.89 | $15.89 | 1,822,700 | — | — |
| 2008-05-20 | $16.33 | $16.33 | 1,109,000 | — | — |
| 2008-05-19 | $16.10 | $16.10 | 1,975,000 | — | — |
| 2008-05-16 | $16.99 | $16.99 | 1,151,400 | — | — |
| 2008-05-15 | $17.52 | $17.52 | 1,256,200 | — | — |
| 2008-05-14 | $16.64 | $16.64 | 1,485,500 | — | — |
| 2008-05-13 | $16.69 | $16.69 | 1,845,600 | — | — |
| 2008-05-12 | $16.86 | $16.86 | 5,947,300 | — | — |
| 2008-05-09 | $17.89 | $17.89 | 6,558,400 | — | — |
| 2008-05-08 | $22.68 | $22.68 | 1,526,500 | — | — |
| 2008-05-07 | $22.30 | $22.30 | 626,600 | — | — |
| 2008-05-06 | $22.35 | $22.35 | 806,200 | — | — |
| 2008-05-05 | $22.31 | $22.31 | 1,325,100 | — | — |
| 2008-05-02 | $21.73 | $21.73 | 477,100 | — | — |
| 2008-05-01 | $21.69 | $21.69 | 820,000 | — | — |
| 2008-04-30 | $21.01 | $21.01 | 361,300 | — | — |
| 2008-04-29 | $21.38 | $21.38 | 917,300 | — | — |
| 2008-04-28 | $20.09 | $20.09 | 529,400 | — | — |
| 2008-04-25 | $19.70 | $19.70 | 822,200 | — | — |
| 2008-04-24 | $19.34 | $19.34 | 749,400 | — | — |
| 2008-04-23 | $19.91 | $19.91 | 800,300 | — | — |
| 2008-04-22 | $19.59 | $19.59 | 610,200 | — | — |
| 2008-04-21 | $19.69 | $19.69 | 214,600 | — | — |
| 2008-04-18 | $19.45 | $19.45 | 279,400 | — | — |
| 2008-04-17 | $19.02 | $19.02 | 246,800 | — | — |
| 2008-04-16 | $19.63 | $19.63 | 424,400 | — | — |
| 2008-04-15 | $18.57 | $18.57 | 461,200 | — | — |
| 2008-04-14 | $18.36 | $18.36 | 410,600 | — | — |
| 2008-04-11 | $18.73 | $18.73 | 639,600 | — | — |
| 2008-04-10 | $19.95 | $19.95 | 353,300 | — | — |
| 2008-04-09 | $19.75 | $19.75 | 556,200 | — | — |
| 2008-04-08 | $20.48 | $20.48 | 388,400 | — | — |
| 2008-04-07 | $21.39 | $21.39 | 665,900 | — | — |
| 2008-04-04 | $21.25 | $21.25 | 858,900 | — | — |
| 2008-04-03 | $20.00 | $20.00 | 528,700 | — | — |
| 2008-04-02 | $19.05 | $19.05 | 485,000 | — | — |
| 2008-04-01 | $19.43 | $19.43 | 761,800 | — | — |
| 2008-03-31 | $18.31 | $18.31 | 569,600 | — | — |
| 2008-03-28 | $18.22 | $18.22 | 585,500 | — | — |
| 2008-03-27 | $18.37 | $18.37 | 603,700 | — | — |
| 2008-03-26 | $19.26 | $19.26 | 586,900 | — | — |
| 2008-03-25 | $19.53 | $19.53 | 763,800 | — | — |
| 2008-03-24 | $20.20 | $20.20 | 579,400 | — | — |
| 2008-03-20 | $19.19 | $19.19 | 1,417,800 | — | — |
| 2008-03-19 | $17.95 | $17.95 | 829,700 | — | — |
| 2008-03-18 | $18.26 | $18.26 | 792,800 | — | — |
| 2008-03-17 | $17.54 | $17.54 | 1,053,100 | — | — |
| 2008-03-14 | $18.00 | $18.00 | 863,400 | — | — |
| 2008-03-13 | $18.47 | $18.47 | 1,019,200 | — | — |
| 2008-03-12 | $18.67 | $18.67 | 1,325,200 | — | — |
| 2008-03-11 | $18.01 | $18.01 | 1,255,800 | — | — |
| 2008-03-10 | $17.23 | $17.23 | 823,900 | — | — |
| 2008-03-07 | $17.49 | $17.49 | 781,600 | — | — |
| 2008-03-06 | $17.50 | $17.50 | 912,700 | — | — |
| 2008-03-05 | $18.26 | $18.26 | 1,007,600 | — | — |
| 2008-03-04 | $18.96 | $18.96 | 1,457,100 | — | — |
| 2008-03-03 | $19.41 | $19.41 | 626,400 | — | — |
| 2008-02-29 | $19.48 | $19.48 | 765,200 | — | — |
| 2008-02-28 | $19.03 | $19.03 | 1,150,100 | — | — |
| 2008-02-27 | $20.00 | $20.00 | 1,941,400 | — | — |
| 2008-02-26 | $19.68 | $19.68 | 1,554,500 | — | — |
| 2008-02-25 | $18.79 | $18.79 | 1,167,800 | — | — |
| 2008-02-22 | $18.80 | $18.80 | 2,774,400 | — | — |
| 2008-02-21 | $18.80 | $18.80 | 521,600 | — | — |
| 2008-02-20 | $18.74 | $18.74 | 522,600 | — | — |
| 2008-02-19 | $18.60 | $18.60 | 391,600 | — | — |
| 2008-02-15 | $18.43 | $18.43 | 735,700 | — | — |
| 2008-02-14 | $18.46 | $18.46 | 625,500 | — | — |
| 2008-02-13 | $18.20 | $18.20 | 501,800 | — | — |
| 2008-02-12 | $17.39 | $17.39 | 424,800 | — | — |
| 2008-02-11 | $17.58 | $17.58 | 572,100 | — | — |
| 2008-02-08 | $17.84 | $17.84 | 638,800 | — | — |
| 2008-02-07 | $17.90 | $17.90 | 1,976,700 | — | — |
| 2008-02-06 | $17.90 | $17.90 | 784,300 | — | — |
| 2008-02-05 | $18.28 | $18.28 | 732,900 | — | — |
| 2008-02-04 | $19.71 | $19.71 | 665,300 | — | — |
| 2008-02-01 | $20.46 | $20.46 | 596,000 | — | — |
| 2008-01-31 | $20.47 | $20.47 | 884,700 | — | — |
| 2008-01-30 | $19.13 | $19.13 | 903,200 | — | — |
| 2008-01-29 | $19.04 | $19.04 | 696,900 | — | — |
| 2008-01-28 | $18.98 | $18.98 | 683,800 | — | — |
| 2008-01-25 | $18.65 | $18.65 | 1,067,900 | — | — |
| 2008-01-24 | $18.99 | $18.99 | 1,264,200 | — | — |
| 2008-01-23 | $17.84 | $17.84 | 1,103,300 | — | — |
| 2008-01-22 | $17.28 | $17.28 | 2,015,100 | — | — |
| 2008-01-18 | $17.98 | $17.98 | 2,072,200 | — | — |
| 2008-01-17 | $19.71 | $19.71 | 1,363,200 | — | — |
| 2008-01-16 | $21.17 | $21.17 | 899,500 | — | — |
| 2008-01-15 | $21.02 | $21.02 | 1,150,200 | — | — |
| 2008-01-14 | $21.46 | $21.46 | 912,700 | — | — |
| 2008-01-11 | $20.25 | $20.25 | 1,122,800 | — | — |
| 2008-01-10 | $20.81 | $20.81 | 1,146,700 | — | — |
| 2008-01-09 | $20.55 | $20.55 | 1,651,500 | — | — |
| 2008-01-08 | $20.72 | $20.72 | 1,195,300 | — | — |
| 2008-01-07 | $21.98 | $21.98 | 1,034,200 | — | — |
| 2008-01-04 | $22.32 | $22.32 | 739,800 | — | — |
| 2008-01-03 | $23.46 | $23.46 | 913,000 | — | — |
| 2008-01-02 | $23.67 | $23.67 | 495,500 | — | — |