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
- 2007-03-21 to 2026-09-09
- 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 | $3.71 | $4.69 | 70,100 | — | — |
| 2008-12-30 | $3.76 | $4.75 | 114,400 | — | — |
| 2008-12-29 | $3.91 | $4.94 | 53,400 | — | — |
| 2008-12-26 | $4.04 | $5.10 | 35,600 | — | — |
| 2008-12-24 | $4.02 | $5.08 | 24,400 | — | — |
| 2008-12-23 | $4.16 | $5.25 | 59,900 | — | — |
| 2008-12-22 | $4.41 | $5.57 | 35,700 | — | — |
| 2008-12-19 | $4.40 | $5.56 | 32,000 | — | — |
| 2008-12-18 | $4.42 | $5.58 | 94,600 | — | — |
| 2008-12-17 | $4.82 | $6.09 | 32,600 | — | — |
| 2008-12-16 | $4.95 | $6.25 | 30,000 | — | — |
| 2008-12-15 | $4.67 | $5.90 | 31,800 | — | — |
| 2008-12-12 | $4.67 | $5.90 | 22,900 | — | — |
| 2008-12-11 | $4.71 | $5.95 | 28,600 | — | — |
| 2008-12-10 | $4.43 | $5.60 | 76,700 | — | — |
| 2008-12-09 | $4.39 | $5.55 | 29,100 | — | — |
| 2008-12-08 | $4.27 | $5.39 | 149,000 | — | — |
| 2008-12-05 | $4.19 | $5.29 | 66,500 | — | — |
| 2008-12-04 | $4.35 | $5.49 | 54,500 | — | — |
| 2008-12-03 | $4.52 | $5.71 | 40,100 | — | — |
| 2008-12-02 | $4.73 | $5.97 | 44,000 | — | — |
| 2008-12-01 | $4.55 | $5.75 | 38,100 | — | — |
| 2008-11-28 | $4.95 | $6.25 | 38,000 | — | — |
| 2008-11-26 | $4.56 | $5.76 | 77,400 | — | — |
| 2008-11-25 | $4.57 | $5.77 | 55,100 | — | — |
| 2008-11-24 | $4.55 | $5.75 | 96,700 | — | — |
| 2008-11-21 | $3.91 | $4.94 | 104,700 | — | — |
| 2008-11-20 | $4.22 | $5.33 | 188,200 | — | — |
| 2008-11-19 | $4.70 | $5.94 | 107,300 | — | — |
| 2008-11-18 | $5.02 | $6.34 | 70,600 | — | — |
| 2008-11-17 | $5.25 | $6.63 | 88,000 | — | — |
| 2008-11-14 | $5.18 | $6.54 | 167,000 | — | — |
| 2008-11-13 | $5.10 | $6.44 | 47,100 | — | — |
| 2008-11-12 | $4.70 | $5.94 | 100,800 | — | — |
| 2008-11-11 | $4.30 | $5.43 | 85,200 | — | — |
| 2008-11-10 | $4.79 | $6.05 | 45,700 | — | — |
| 2008-11-07 | $4.85 | $6.13 | 33,400 | — | — |
| 2008-11-06 | $5.02 | $6.34 | 420,400 | — | — |
| 2008-11-05 | $5.53 | $6.99 | 57,800 | — | — |
| 2008-11-04 | $5.86 | $7.40 | 97,500 | — | — |
| 2008-11-03 | $5.94 | $7.50 | 79,100 | — | — |
| 2008-10-31 | $6.25 | $7.89 | 43,800 | — | — |
| 2008-10-30 | $5.74 | $7.25 | 124,800 | — | — |
| 2008-10-29 | $6.00 | $7.04 | 156,800 | — | — |
| 2008-10-28 | $5.33 | $6.26 | 57,400 | — | — |
| 2008-10-27 | $4.90 | $5.75 | 165,200 | — | — |
| 2008-10-24 | $4.72 | $5.54 | 159,900 | — | — |
| 2008-10-23 | $4.89 | $5.74 | 66,200 | — | — |
| 2008-10-22 | $5.05 | $5.93 | 46,100 | — | — |
| 2008-10-21 | $5.21 | $6.11 | 122,400 | — | — |
| 2008-10-20 | $5.01 | $5.88 | 252,600 | — | — |
| 2008-10-17 | $4.90 | $5.75 | 64,900 | — | — |
| 2008-10-16 | $4.98 | $5.84 | 84,900 | — | — |
| 2008-10-15 | $5.79 | $6.80 | 404,000 | — | — |
| 2008-10-14 | $5.55 | $6.51 | 161,000 | — | — |
| 2008-10-13 | $5.69 | $6.68 | 92,600 | — | — |
| 2008-10-10 | $4.40 | $5.16 | 330,000 | — | — |
| 2008-10-09 | $4.75 | $5.57 | 117,600 | — | — |
| 2008-10-08 | $5.10 | $5.99 | 410,100 | — | — |
| 2008-10-07 | $5.17 | $6.07 | 256,400 | — | — |
| 2008-10-06 | $5.15 | $6.04 | 722,500 | — | — |
| 2008-10-03 | $6.76 | $7.93 | 1,446,100 | — | — |
| 2008-10-02 | $6.84 | $8.03 | 86,200 | — | — |
| 2008-10-01 | $6.98 | $8.19 | 50,100 | — | — |
| 2008-09-30 | $6.95 | $8.16 | 327,100 | — | — |
| 2008-09-29 | $7.40 | $8.69 | 73,200 | — | — |
| 2008-09-26 | $8.02 | $9.41 | 67,300 | — | — |
| 2008-09-25 | $7.93 | $9.31 | 63,100 | — | — |
| 2008-09-24 | $7.95 | $9.33 | 87,300 | — | — |
| 2008-09-23 | $8.10 | $9.51 | 89,100 | — | — |
| 2008-09-22 | $7.94 | $9.32 | 162,200 | — | — |
| 2008-09-19 | $8.50 | $9.98 | 91,800 | — | — |
| 2008-09-18 | $8.15 | $9.57 | 58,900 | — | — |
| 2008-09-17 | $7.71 | $9.05 | 122,900 | — | — |
| 2008-09-16 | $7.40 | $8.69 | 131,200 | — | — |
| 2008-09-15 | $7.54 | $8.85 | 137,500 | — | — |
| 2008-09-12 | $7.86 | $9.23 | 87,600 | — | — |
| 2008-09-11 | $7.85 | $9.21 | 68,900 | — | — |
| 2008-09-10 | $7.86 | $9.23 | 78,200 | — | — |
| 2008-09-09 | $8.09 | $9.49 | 103,200 | — | — |
| 2008-09-08 | $9.00 | $10.56 | 118,700 | — | — |
| 2008-09-05 | $9.40 | $11.03 | 153,600 | — | — |
| 2008-09-04 | $9.71 | $11.40 | 192,900 | — | — |
| 2008-09-03 | $9.91 | $11.63 | 120,200 | — | — |
| 2008-09-02 | $10.07 | $11.82 | 92,900 | — | — |
| 2008-08-29 | $10.06 | $11.81 | 28,200 | — | — |
| 2008-08-28 | $10.21 | $11.98 | 41,900 | — | — |
| 2008-08-27 | $10.08 | $11.83 | 31,700 | — | — |
| 2008-08-26 | $10.05 | $11.80 | 113,000 | — | — |
| 2008-08-25 | $10.09 | $11.84 | 175,400 | — | — |
| 2008-08-22 | $10.09 | $11.84 | 81,400 | — | — |
| 2008-08-21 | $9.75 | $11.44 | 140,700 | — | — |
| 2008-08-20 | $9.30 | $10.92 | 27,300 | — | — |
| 2008-08-19 | $9.30 | $10.92 | 183,500 | — | — |
| 2008-08-18 | $9.30 | $10.92 | 308,500 | — | — |
| 2008-08-15 | $8.34 | $9.79 | 160,100 | — | — |
| 2008-08-14 | $8.42 | $9.88 | 245,800 | — | — |
| 2008-08-13 | $8.40 | $9.86 | 193,800 | — | — |
| 2008-08-12 | $8.32 | $9.76 | 576,900 | — | — |
| 2008-08-11 | $8.20 | $9.62 | 431,800 | — | — |
| 2008-08-08 | $7.09 | $8.32 | 90,100 | — | — |
| 2008-08-07 | $7.26 | $8.52 | 133,500 | — | — |
| 2008-08-06 | $7.51 | $8.81 | 264,500 | — | — |
| 2008-08-05 | $7.42 | $8.71 | 174,400 | — | — |
| 2008-08-04 | $7.19 | $8.44 | 182,400 | — | — |
| 2008-08-01 | $7.64 | $8.97 | 49,600 | — | — |
| 2008-07-31 | $7.65 | $8.98 | 275,500 | — | — |
| 2008-07-30 | $7.50 | $8.80 | 148,900 | — | — |
| 2008-07-29 | $7.70 | $8.54 | 212,100 | — | — |
| 2008-07-28 | $7.20 | $7.98 | 136,300 | — | — |
| 2008-07-25 | $7.19 | $7.97 | 174,900 | — | — |
| 2008-07-24 | $7.46 | $8.27 | 264,200 | — | — |
| 2008-07-23 | $7.93 | $8.79 | 333,400 | — | — |
| 2008-07-22 | $8.30 | $9.20 | 109,000 | — | — |
| 2008-07-21 | $8.47 | $9.39 | 368,400 | — | — |
| 2008-07-18 | $8.09 | $8.97 | 163,900 | — | — |
| 2008-07-17 | $8.50 | $9.43 | 90,400 | — | — |
| 2008-07-16 | $8.24 | $9.14 | 39,900 | — | — |
| 2008-07-15 | $8.03 | $8.90 | 62,500 | — | — |
| 2008-07-14 | $8.45 | $9.37 | 46,600 | — | — |
| 2008-07-11 | $8.54 | $9.47 | 187,000 | — | — |
| 2008-07-10 | $8.45 | $9.37 | 205,200 | — | — |
| 2008-07-09 | $8.70 | $9.65 | 259,400 | — | — |
| 2008-07-08 | $8.87 | $9.84 | 159,500 | — | — |
| 2008-07-07 | $8.18 | $9.07 | 359,800 | — | — |
| 2008-07-03 | $8.69 | $9.64 | 64,900 | — | — |
| 2008-07-02 | $9.06 | $10.05 | 65,900 | — | — |
| 2008-07-01 | $8.89 | $9.86 | 211,500 | — | — |
| 2008-06-30 | $9.09 | $10.08 | 222,400 | — | — |
| 2008-06-27 | $9.06 | $10.05 | 578,300 | — | — |
| 2008-06-26 | $9.02 | $10.00 | 166,700 | — | — |
| 2008-06-25 | $9.14 | $10.14 | 163,300 | — | — |
| 2008-06-24 | $9.40 | $10.42 | 134,500 | — | — |
| 2008-06-23 | $10.01 | $11.10 | 81,500 | — | — |
| 2008-06-20 | $10.22 | $11.33 | 98,000 | — | — |
| 2008-06-19 | $10.25 | $11.37 | 67,600 | — | — |
| 2008-06-18 | $10.73 | $11.90 | 113,300 | — | — |
| 2008-06-17 | $10.80 | $11.98 | 154,200 | — | — |
| 2008-06-16 | $11.18 | $12.40 | 56,000 | — | — |
| 2008-06-13 | $11.27 | $12.50 | 97,700 | — | — |
| 2008-06-12 | $11.50 | $12.75 | 76,400 | — | — |
| 2008-06-11 | $11.28 | $12.51 | 64,500 | — | — |
| 2008-06-10 | $11.27 | $12.50 | 90,800 | — | — |
| 2008-06-09 | $11.11 | $12.32 | 231,600 | — | — |
| 2008-06-06 | $11.60 | $12.86 | 115,400 | — | — |
| 2008-06-05 | $11.50 | $12.75 | 183,300 | — | — |
| 2008-06-04 | $11.50 | $12.75 | 193,300 | — | — |
| 2008-06-03 | $11.50 | $12.75 | 85,100 | — | — |
| 2008-06-02 | $11.24 | $12.46 | 92,900 | — | — |
| 2008-05-30 | $11.41 | $12.65 | 111,900 | — | — |
| 2008-05-29 | $11.59 | $12.85 | 133,800 | — | — |
| 2008-05-28 | $11.48 | $12.73 | 164,600 | — | — |
| 2008-05-27 | $12.01 | $13.32 | 198,200 | — | — |
| 2008-05-23 | $12.15 | $13.47 | 272,700 | — | — |
| 2008-05-22 | $11.65 | $12.92 | 295,200 | — | — |
| 2008-05-21 | $12.05 | $13.36 | 482,200 | — | — |
| 2008-05-20 | $11.23 | $12.45 | 523,500 | — | — |
| 2008-05-19 | $10.65 | $11.81 | 560,100 | — | — |
| 2008-05-16 | $9.52 | $10.56 | 359,800 | — | — |
| 2008-05-15 | $8.75 | $9.70 | 426,000 | — | — |
| 2008-05-14 | $8.90 | $9.87 | 402,200 | — | — |
| 2008-05-13 | $9.01 | $9.99 | 460,400 | — | — |
| 2008-05-12 | $8.69 | $9.64 | 1,349,800 | — | — |
| 2008-05-09 | $9.85 | $10.92 | 693,600 | — | — |
| 2008-05-08 | $11.26 | $12.49 | 175,500 | — | — |
| 2008-05-07 | $11.30 | $12.53 | 170,200 | — | — |
| 2008-05-06 | $11.06 | $12.26 | 287,900 | — | — |
| 2008-05-05 | $10.52 | $11.67 | 108,400 | — | — |
| 2008-05-02 | $11.20 | $12.42 | 104,700 | — | — |
| 2008-05-01 | $11.40 | $12.64 | 115,300 | — | — |
| 2008-04-30 | $12.35 | $13.69 | 122,800 | — | — |
| 2008-04-29 | $12.51 | $13.87 | 115,700 | — | — |
| 2008-04-28 | $13.60 | $14.61 | 117,800 | — | — |
| 2008-04-25 | $13.60 | $14.61 | 299,500 | — | — |
| 2008-04-24 | $13.60 | $14.61 | 573,800 | — | — |
| 2008-04-23 | $13.05 | $14.02 | 663,500 | — | — |
| 2008-04-22 | $12.02 | $12.91 | 814,300 | — | — |
| 2008-04-21 | $10.48 | $11.26 | 1,178,200 | — | — |
| 2008-04-18 | $12.20 | $13.11 | 965,300 | — | — |
| 2008-04-17 | $11.63 | $12.49 | 1,649,800 | — | — |
| 2008-04-16 | $13.82 | $14.85 | 318,900 | — | — |
| 2008-04-15 | $15.02 | $16.14 | 112,300 | — | — |
| 2008-04-14 | $15.50 | $16.65 | 52,200 | — | — |
| 2008-04-11 | $15.42 | $16.56 | 56,100 | — | — |
| 2008-04-10 | $15.84 | $17.02 | 32,000 | — | — |
| 2008-04-09 | $16.14 | $17.34 | 49,900 | — | — |
| 2008-04-08 | $16.04 | $17.23 | 39,500 | — | — |
| 2008-04-07 | $15.79 | $16.96 | 76,600 | — | — |
| 2008-04-04 | $15.49 | $16.64 | 12,900 | — | — |
| 2008-04-03 | $15.42 | $16.56 | 15,000 | — | — |
| 2008-04-02 | $15.21 | $16.34 | 19,300 | — | — |
| 2008-04-01 | $15.10 | $16.22 | 30,400 | — | — |
| 2008-03-31 | $14.92 | $16.03 | 16,900 | — | — |
| 2008-03-28 | $14.98 | $16.09 | 18,600 | — | — |
| 2008-03-27 | $15.00 | $16.11 | 67,200 | — | — |
| 2008-03-26 | $15.00 | $16.11 | 75,200 | — | — |
| 2008-03-25 | $15.38 | $16.52 | 50,400 | — | — |
| 2008-03-24 | $15.28 | $16.41 | 52,600 | — | — |
| 2008-03-20 | $15.25 | $16.38 | 76,400 | — | — |
| 2008-03-19 | $15.04 | $16.16 | 43,400 | — | — |
| 2008-03-18 | $15.31 | $16.45 | 94,300 | — | — |
| 2008-03-17 | $14.85 | $15.95 | 635,000 | — | — |
| 2008-03-14 | $15.70 | $16.87 | 455,400 | — | — |
| 2008-03-13 | $15.65 | $16.81 | 1,864,800 | — | — |
| 2008-03-12 | $15.48 | $16.63 | 161,400 | — | — |
| 2008-03-11 | $15.32 | $16.46 | 51,200 | — | — |
| 2008-03-10 | $15.51 | $16.66 | 89,800 | — | — |
| 2008-03-07 | $15.82 | $16.99 | 48,100 | — | — |
| 2008-03-06 | $16.01 | $17.20 | 40,100 | — | — |
| 2008-03-05 | $16.40 | $17.62 | 50,400 | — | — |
| 2008-03-04 | $16.37 | $17.59 | 45,100 | — | — |
| 2008-03-03 | $16.52 | $17.75 | 48,000 | — | — |
| 2008-02-29 | $16.79 | $18.04 | 44,400 | — | — |
| 2008-02-28 | $16.98 | $18.24 | 30,500 | — | — |
| 2008-02-27 | $17.00 | $18.26 | 39,800 | — | — |
| 2008-02-26 | $17.39 | $18.68 | 62,400 | — | — |
| 2008-02-25 | $17.17 | $18.44 | 62,700 | — | — |
| 2008-02-22 | $16.96 | $18.22 | 16,500 | — | — |
| 2008-02-21 | $16.93 | $18.19 | 13,600 | — | — |
| 2008-02-20 | $16.82 | $18.07 | 24,000 | — | — |
| 2008-02-19 | $16.95 | $18.21 | 75,200 | — | — |
| 2008-02-15 | $16.39 | $17.61 | 55,900 | — | — |
| 2008-02-14 | $16.51 | $17.74 | 51,400 | — | — |
| 2008-02-13 | $17.05 | $18.32 | 40,400 | — | — |
| 2008-02-12 | $17.10 | $18.37 | 43,700 | — | — |
| 2008-02-11 | $17.02 | $18.28 | 50,200 | — | — |
| 2008-02-08 | $16.80 | $18.05 | 24,000 | — | — |
| 2008-02-07 | $16.68 | $17.92 | 51,500 | — | — |
| 2008-02-06 | $17.15 | $18.42 | 116,300 | — | — |
| 2008-02-05 | $16.96 | $18.22 | 68,400 | — | — |
| 2008-02-04 | $16.90 | $18.15 | 68,000 | — | — |
| 2008-02-01 | $16.51 | $17.74 | 52,600 | — | — |
| 2008-01-31 | $16.36 | $17.57 | 75,900 | — | — |
| 2008-01-30 | $16.16 | $17.36 | 51,900 | — | — |
| 2008-01-29 | $16.59 | $17.37 | 132,200 | — | — |
| 2008-01-28 | $16.75 | $17.53 | 80,900 | — | — |
| 2008-01-25 | $16.88 | $17.67 | 47,000 | — | — |
| 2008-01-24 | $16.50 | $17.27 | 77,100 | — | — |
| 2008-01-23 | $16.30 | $17.06 | 88,600 | — | — |
| 2008-01-22 | $16.40 | $17.17 | 172,800 | — | — |
| 2008-01-18 | $16.40 | $17.17 | 88,400 | — | — |
| 2008-01-17 | $16.57 | $17.34 | 64,400 | — | — |
| 2008-01-16 | $16.54 | $17.31 | 113,500 | — | — |
| 2008-01-15 | $16.55 | $17.32 | 76,100 | — | — |
| 2008-01-14 | $16.77 | $17.55 | 24,000 | — | — |
| 2008-01-11 | $16.67 | $17.45 | 34,000 | — | — |
| 2008-01-10 | $16.56 | $17.33 | 27,700 | — | — |
| 2008-01-09 | $16.66 | $17.44 | 38,100 | — | — |
| 2008-01-08 | $16.75 | $17.53 | 38,600 | — | — |
| 2008-01-07 | $16.67 | $17.45 | 30,900 | — | — |
| 2008-01-04 | $16.51 | $17.28 | 43,900 | — | — |
| 2008-01-03 | $16.60 | $17.38 | 88,300 | — | — |
| 2008-01-02 | $16.55 | $17.32 | 165,600 | — | — |