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
- 1994-04-06 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 | $5.99 | $9.18 | 12,100 | — | — |
| 2008-12-30 | $6.32 | $9.69 | 6,600 | — | — |
| 2008-12-29 | $6.25 | $9.58 | 8,200 | — | — |
| 2008-12-26 | $6.70 | $10.27 | 900 | — | — |
| 2008-12-24 | $6.70 | $10.27 | 2,100 | — | — |
| 2008-12-23 | $6.26 | $9.59 | 6,800 | — | — |
| 2008-12-22 | $5.99 | $9.18 | 2,800 | — | — |
| 2008-12-19 | $6.02 | $9.23 | 1,800 | — | — |
| 2008-12-18 | $6.45 | $9.89 | 700 | — | — |
| 2008-12-17 | $6.71 | $10.28 | 1,000 | — | — |
| 2008-12-16 | $6.26 | $9.59 | 1,100 | — | — |
| 2008-12-15 | $5.50 | $8.43 | 5,400 | — | — |
| 2008-12-12 | $6.10 | $9.35 | 1,600 | — | — |
| 2008-12-11 | $6.50 | $9.96 | 700 | — | — |
| 2008-12-10 | $6.75 | $10.35 | 2,100 | — | — |
| 2008-12-09 | $6.25 | $9.58 | 3,000 | — | — |
| 2008-12-08 | $6.22 | $9.53 | 7,300 | — | — |
| 2008-12-05 | $6.75 | $10.35 | 500 | — | — |
| 2008-12-04 | $6.81 | $10.44 | 1,000 | — | — |
| 2008-12-03 | $7.37 | $11.30 | 100 | — | — |
| 2008-12-02 | $7.01 | $10.74 | 2,000 | — | — |
| 2008-12-01 | $6.79 | $10.41 | 5,300 | — | — |
| 2008-11-28 | $6.74 | $10.33 | 300 | — | — |
| 2008-11-26 | $7.99 | $12.25 | 300 | — | — |
| 2008-11-25 | $7.63 | $11.69 | 0 | — | — |
| 2008-11-24 | $7.63 | $11.69 | 0 | — | — |
| 2008-11-21 | $7.63 | $11.69 | 1,200 | — | — |
| 2008-11-20 | $7.74 | $11.86 | 3,400 | — | — |
| 2008-11-19 | $8.40 | $12.87 | 400 | — | — |
| 2008-11-18 | $8.40 | $12.87 | 4,400 | — | — |
| 2008-11-17 | $8.82 | $13.52 | 0 | — | — |
| 2008-11-14 | $8.82 | $13.52 | 100 | — | — |
| 2008-11-13 | $8.85 | $13.56 | 700 | — | — |
| 2008-11-12 | $8.87 | $13.59 | 400 | — | — |
| 2008-11-11 | $8.30 | $12.72 | 2,700 | — | — |
| 2008-11-10 | $8.90 | $13.64 | 300 | — | — |
| 2008-11-07 | $8.87 | $13.59 | 2,000 | — | — |
| 2008-11-06 | $8.41 | $12.89 | 1,500 | — | — |
| 2008-11-05 | $8.95 | $13.72 | 0 | — | — |
| 2008-11-04 | $8.95 | $13.72 | 0 | — | — |
| 2008-11-03 | $8.95 | $13.72 | 5,800 | — | — |
| 2008-10-31 | $8.50 | $13.03 | 1,400 | — | — |
| 2008-10-30 | $8.93 | $13.69 | 2,200 | — | — |
| 2008-10-29 | $8.94 | $13.70 | 2,300 | — | — |
| 2008-10-28 | $8.59 | $13.17 | 1,000 | — | — |
| 2008-10-27 | $8.30 | $12.72 | 500 | — | — |
| 2008-10-24 | $8.90 | $13.64 | 0 | — | — |
| 2008-10-23 | $8.90 | $13.64 | 1,300 | — | — |
| 2008-10-22 | $8.75 | $13.41 | 200 | — | — |
| 2008-10-21 | $8.88 | $13.61 | 500 | — | — |
| 2008-10-20 | $8.96 | $13.73 | 1,400 | — | — |
| 2008-10-17 | $8.31 | $12.74 | 1,600 | — | — |
| 2008-10-16 | $8.99 | $13.55 | 1,300 | — | — |
| 2008-10-15 | $8.96 | $13.50 | 2,400 | — | — |
| 2008-10-14 | $9.00 | $13.56 | 3,800 | — | — |
| 2008-10-13 | $9.15 | $13.79 | 1,800 | — | — |
| 2008-10-10 | $9.20 | $13.87 | 1,600 | — | — |
| 2008-10-09 | $9.71 | $14.63 | 100 | — | — |
| 2008-10-08 | $9.90 | $14.92 | 1,300 | — | — |
| 2008-10-07 | $9.80 | $14.77 | 0 | — | — |
| 2008-10-06 | $9.80 | $14.77 | 600 | — | — |
| 2008-10-03 | $10.12 | $15.25 | 1,000 | — | — |
| 2008-10-02 | $9.13 | $13.76 | 100 | — | — |
| 2008-10-01 | $9.83 | $14.81 | 1,400 | — | — |
| 2008-09-30 | $9.84 | $14.83 | 2,700 | — | — |
| 2008-09-29 | $9.20 | $13.87 | 1,000 | — | — |
| 2008-09-26 | $9.50 | $14.32 | 5,900 | — | — |
| 2008-09-25 | $9.60 | $14.47 | 2,600 | — | — |
| 2008-09-24 | $10.06 | $15.16 | 4,000 | — | — |
| 2008-09-23 | $10.50 | $15.82 | 4,100 | — | — |
| 2008-09-22 | $9.81 | $14.78 | 1,300 | — | — |
| 2008-09-19 | $10.00 | $15.07 | 3,900 | — | — |
| 2008-09-18 | $9.20 | $13.87 | 4,500 | — | — |
| 2008-09-17 | $9.94 | $14.98 | 4,500 | — | — |
| 2008-09-16 | $9.10 | $13.71 | 7,800 | — | — |
| 2008-09-15 | $9.20 | $13.87 | 1,500 | — | — |
| 2008-09-12 | $9.50 | $14.32 | 0 | — | — |
| 2008-09-11 | $9.50 | $14.32 | 1,200 | — | — |
| 2008-09-10 | $9.59 | $14.45 | 600 | — | — |
| 2008-09-09 | $9.81 | $14.78 | 1,600 | — | — |
| 2008-09-08 | $9.80 | $14.77 | 3,000 | — | — |
| 2008-09-05 | $10.00 | $15.07 | 3,400 | — | — |
| 2008-09-04 | $10.00 | $15.07 | 11,300 | — | — |
| 2008-09-03 | $10.66 | $16.07 | 4,600 | — | — |
| 2008-09-02 | $11.01 | $16.59 | 8,900 | — | — |
| 2008-08-29 | $11.17 | $16.83 | 8,400 | — | — |
| 2008-08-28 | $12.17 | $18.34 | 9,100 | — | — |
| 2008-08-27 | $11.99 | $18.07 | 3,300 | — | — |
| 2008-08-26 | $12.02 | $18.12 | 0 | — | — |
| 2008-08-25 | $12.02 | $18.12 | 5,900 | — | — |
| 2008-08-22 | $12.42 | $18.72 | 1,300 | — | — |
| 2008-08-21 | $12.00 | $18.09 | 1,800 | — | — |
| 2008-08-20 | $12.48 | $18.81 | 0 | — | — |
| 2008-08-19 | $12.48 | $18.81 | 0 | — | — |
| 2008-08-18 | $12.48 | $18.81 | 5,200 | — | — |
| 2008-08-15 | $12.50 | $18.84 | 5,000 | — | — |
| 2008-08-14 | $12.50 | $18.84 | 4,000 | — | — |
| 2008-08-13 | $12.40 | $18.69 | 2,600 | — | — |
| 2008-08-12 | $11.92 | $17.96 | 2,500 | — | — |
| 2008-08-11 | $12.30 | $18.54 | 14,200 | — | — |
| 2008-08-08 | $12.00 | $18.09 | 4,200 | — | — |
| 2008-08-07 | $11.10 | $16.73 | 1,300 | — | — |
| 2008-08-06 | $11.25 | $16.95 | 500 | — | — |
| 2008-08-05 | $11.12 | $16.76 | 5,000 | — | — |
| 2008-08-04 | $11.10 | $16.73 | 3,200 | — | — |
| 2008-08-01 | $11.00 | $16.58 | 1,700 | — | — |
| 2008-07-31 | $11.15 | $16.80 | 1,100 | — | — |
| 2008-07-30 | $11.28 | $17.00 | 2,000 | — | — |
| 2008-07-29 | $12.60 | $18.99 | 1,700 | — | — |
| 2008-07-28 | $11.11 | $16.74 | 1,700 | — | — |
| 2008-07-25 | $11.69 | $17.62 | 3,400 | — | — |
| 2008-07-24 | $10.55 | $15.90 | 1,400 | — | — |
| 2008-07-23 | $11.62 | $17.51 | 600 | — | — |
| 2008-07-22 | $11.01 | $16.59 | 2,100 | — | — |
| 2008-07-21 | $11.50 | $17.33 | 1,100 | — | — |
| 2008-07-18 | $12.01 | $18.10 | 3,400 | — | — |
| 2008-07-17 | $10.15 | $15.30 | 2,600 | — | — |
| 2008-07-16 | $9.41 | $14.18 | 2,000 | — | — |
| 2008-07-15 | $9.57 | $14.42 | 2,400 | — | — |
| 2008-07-14 | $10.01 | $15.09 | 7,100 | — | — |
| 2008-07-11 | $10.30 | $15.52 | 13,500 | — | — |
| 2008-07-10 | $11.35 | $16.80 | 1,000 | — | — |
| 2008-07-09 | $10.51 | $15.56 | 4,600 | — | — |
| 2008-07-08 | $10.50 | $15.55 | 1,700 | — | — |
| 2008-07-07 | $10.00 | $14.81 | 7,800 | — | — |
| 2008-07-03 | $9.77 | $14.46 | 1,400 | — | — |
| 2008-07-02 | $10.00 | $14.81 | 5,000 | — | — |
| 2008-07-01 | $10.08 | $14.92 | 3,800 | — | — |
| 2008-06-30 | $11.98 | $17.74 | 1,900 | — | — |
| 2008-06-27 | $12.00 | $17.77 | 800 | — | — |
| 2008-06-26 | $12.04 | $17.83 | 500 | — | — |
| 2008-06-25 | $12.08 | $17.88 | 4,200 | — | — |
| 2008-06-24 | $12.67 | $18.76 | 1,100 | — | — |
| 2008-06-23 | $12.74 | $18.86 | 1,800 | — | — |
| 2008-06-20 | $12.57 | $18.61 | 200 | — | — |
| 2008-06-19 | $12.14 | $17.97 | 800 | — | — |
| 2008-06-18 | $12.14 | $17.97 | 3,400 | — | — |
| 2008-06-17 | $12.78 | $18.92 | 0 | — | — |
| 2008-06-16 | $12.78 | $18.92 | 400 | — | — |
| 2008-06-13 | $12.90 | $19.10 | 0 | — | — |
| 2008-06-12 | $12.90 | $19.10 | 0 | — | — |
| 2008-06-11 | $12.90 | $19.10 | 2,900 | — | — |
| 2008-06-10 | $13.00 | $19.25 | 1,100 | — | — |
| 2008-06-09 | $13.40 | $19.84 | 2,100 | — | — |
| 2008-06-06 | $12.99 | $19.23 | 1,400 | — | — |
| 2008-06-05 | $12.93 | $19.14 | 10,500 | — | — |
| 2008-06-04 | $13.40 | $19.84 | 1,900 | — | — |
| 2008-06-03 | $13.05 | $19.32 | 2,900 | — | — |
| 2008-06-02 | $13.02 | $19.28 | 400 | — | — |
| 2008-05-30 | $13.00 | $19.25 | 3,200 | — | — |
| 2008-05-29 | $13.50 | $19.99 | 4,600 | — | — |
| 2008-05-28 | $13.09 | $19.38 | 2,500 | — | — |
| 2008-05-27 | $13.57 | $20.09 | 2,200 | — | — |
| 2008-05-23 | $13.34 | $19.75 | 2,900 | — | — |
| 2008-05-22 | $13.39 | $19.82 | 4,600 | — | — |
| 2008-05-21 | $13.65 | $20.21 | 1,100 | — | — |
| 2008-05-20 | $13.25 | $19.62 | 400 | — | — |
| 2008-05-19 | $13.25 | $19.62 | 5,000 | — | — |
| 2008-05-16 | $13.26 | $19.63 | 1,400 | — | — |
| 2008-05-15 | $13.48 | $19.96 | 4,300 | — | — |
| 2008-05-14 | $13.27 | $19.65 | 3,300 | — | — |
| 2008-05-13 | $13.25 | $19.62 | 1,000 | — | — |
| 2008-05-12 | $13.47 | $19.94 | 2,600 | — | — |
| 2008-05-09 | $13.40 | $19.84 | 1,700 | — | — |
| 2008-05-08 | $13.41 | $19.85 | 1,100 | — | — |
| 2008-05-07 | $13.48 | $19.96 | 600 | — | — |
| 2008-05-06 | $13.28 | $19.66 | 7,000 | — | — |
| 2008-05-05 | $13.80 | $20.43 | 14,700 | — | — |
| 2008-05-02 | $14.15 | $20.95 | 5,800 | — | — |
| 2008-05-01 | $14.10 | $20.88 | 2,400 | — | — |
| 2008-04-30 | $14.05 | $20.80 | 2,800 | — | — |
| 2008-04-29 | $14.40 | $21.32 | 4,100 | — | — |
| 2008-04-28 | $14.31 | $21.19 | 1,500 | — | — |
| 2008-04-25 | $14.10 | $20.88 | 5,700 | — | — |
| 2008-04-24 | $14.15 | $20.95 | 1,100 | — | — |
| 2008-04-23 | $14.15 | $20.95 | 1,100 | — | — |
| 2008-04-22 | $14.15 | $20.95 | 2,300 | — | — |
| 2008-04-21 | $14.19 | $21.01 | 1,400 | — | — |
| 2008-04-18 | $14.50 | $21.47 | 200 | — | — |
| 2008-04-17 | $14.25 | $21.10 | 500 | — | — |
| 2008-04-16 | $14.03 | $20.77 | 3,500 | — | — |
| 2008-04-15 | $14.22 | $21.05 | 400 | — | — |
| 2008-04-14 | $14.00 | $20.73 | 1,300 | — | — |
| 2008-04-11 | $14.49 | $21.45 | 2,200 | — | — |
| 2008-04-10 | $14.48 | $21.02 | 1,300 | — | — |
| 2008-04-09 | $14.36 | $20.85 | 4,800 | — | — |
| 2008-04-08 | $14.40 | $20.91 | 2,300 | — | — |
| 2008-04-07 | $14.07 | $20.43 | 12,400 | — | — |
| 2008-04-04 | $14.67 | $21.30 | 300 | — | — |
| 2008-04-03 | $14.66 | $21.28 | 1,100 | — | — |
| 2008-04-02 | $14.43 | $20.95 | 3,100 | — | — |
| 2008-04-01 | $14.69 | $21.33 | 600 | — | — |
| 2008-03-31 | $14.69 | $21.33 | 400 | — | — |
| 2008-03-28 | $14.66 | $21.28 | 200 | — | — |
| 2008-03-27 | $14.61 | $21.21 | 300 | — | — |
| 2008-03-26 | $14.37 | $20.86 | 100 | — | — |
| 2008-03-25 | $14.35 | $20.83 | 4,400 | — | — |
| 2008-03-24 | $14.72 | $21.37 | 5,000 | — | — |
| 2008-03-20 | $14.73 | $21.39 | 1,300 | — | — |
| 2008-03-19 | $14.50 | $21.05 | 2,700 | — | — |
| 2008-03-18 | $14.38 | $20.88 | 500 | — | — |
| 2008-03-17 | $14.75 | $21.42 | 600 | — | — |
| 2008-03-14 | $14.90 | $21.63 | 2,900 | — | — |
| 2008-03-13 | $14.80 | $21.49 | 3,600 | — | — |
| 2008-03-12 | $14.50 | $21.05 | 1,800 | — | — |
| 2008-03-11 | $14.75 | $21.42 | 2,100 | — | — |
| 2008-03-10 | $14.77 | $21.44 | 2,000 | — | — |
| 2008-03-07 | $14.23 | $20.66 | 0 | — | — |
| 2008-03-06 | $14.23 | $20.66 | 2,200 | — | — |
| 2008-03-05 | $14.03 | $20.37 | 17,800 | — | — |
| 2008-03-04 | $14.13 | $20.52 | 10,900 | — | — |
| 2008-03-03 | $14.35 | $20.83 | 9,500 | — | — |
| 2008-02-29 | $14.74 | $21.40 | 6,500 | — | — |
| 2008-02-28 | $14.83 | $21.53 | 15,000 | — | — |
| 2008-02-27 | $14.43 | $20.95 | 0 | — | — |
| 2008-02-26 | $14.43 | $20.95 | 200 | — | — |
| 2008-02-25 | $14.79 | $21.47 | 1,000 | — | — |
| 2008-02-22 | $14.86 | $21.58 | 1,900 | — | — |
| 2008-02-21 | $14.52 | $21.08 | 300 | — | — |
| 2008-02-20 | $14.38 | $20.88 | 1,500 | — | — |
| 2008-02-19 | $14.54 | $21.11 | 5,400 | — | — |
| 2008-02-15 | $14.70 | $21.34 | 4,600 | — | — |
| 2008-02-14 | $14.00 | $20.33 | 1,200 | — | — |
| 2008-02-13 | $14.00 | $20.33 | 2,100 | — | — |
| 2008-02-12 | $13.89 | $20.17 | 2,600 | — | — |
| 2008-02-11 | $13.88 | $20.15 | 2,200 | — | — |
| 2008-02-08 | $14.18 | $20.59 | 7,400 | — | — |
| 2008-02-07 | $13.70 | $19.89 | 2,200 | — | — |
| 2008-02-06 | $13.75 | $19.96 | 2,500 | — | — |
| 2008-02-05 | $13.61 | $19.76 | 15,200 | — | — |
| 2008-02-04 | $13.87 | $20.14 | 3,600 | — | — |
| 2008-02-01 | $14.05 | $20.40 | 1,900 | — | — |
| 2008-01-31 | $14.20 | $20.62 | 8,100 | — | — |
| 2008-01-30 | $13.60 | $19.75 | 3,800 | — | — |
| 2008-01-29 | $13.70 | $19.89 | 5,400 | — | — |
| 2008-01-28 | $13.60 | $19.75 | 10,400 | — | — |
| 2008-01-25 | $13.50 | $19.60 | 13,500 | — | — |
| 2008-01-24 | $13.82 | $20.07 | 9,900 | — | — |
| 2008-01-23 | $13.46 | $19.54 | 8,700 | — | — |
| 2008-01-22 | $13.28 | $19.28 | 7,200 | — | — |
| 2008-01-18 | $13.68 | $19.86 | 3,500 | — | — |
| 2008-01-17 | $13.40 | $19.46 | 9,100 | — | — |
| 2008-01-16 | $14.00 | $20.33 | 7,300 | — | — |
| 2008-01-15 | $14.30 | $20.76 | 7,000 | — | — |
| 2008-01-14 | $13.99 | $20.31 | 6,200 | — | — |
| 2008-01-11 | $13.98 | $20.30 | 2,500 | — | — |
| 2008-01-10 | $13.95 | $19.85 | 9,700 | — | — |
| 2008-01-09 | $13.78 | $19.61 | 4,000 | — | — |
| 2008-01-08 | $13.52 | $19.24 | 2,700 | — | — |
| 2008-01-07 | $13.98 | $19.89 | 2,200 | — | — |
| 2008-01-04 | $13.97 | $19.88 | 300 | — | — |
| 2008-01-03 | $14.20 | $20.20 | 200 | — | — |
| 2008-01-02 | $14.00 | $19.92 | 500 | — | — |