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
- 2004-08-09 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 | $0.93 | $0.93 | 140,300 | — | — |
| 2008-12-30 | $0.83 | $0.83 | 155,200 | — | — |
| 2008-12-29 | $0.82 | $0.82 | 74,400 | — | — |
| 2008-12-26 | $0.90 | $0.90 | 13,600 | — | — |
| 2008-12-24 | $0.90 | $0.90 | 50,600 | — | — |
| 2008-12-23 | $0.91 | $0.91 | 159,400 | — | — |
| 2008-12-22 | $0.93 | $0.93 | 142,400 | — | — |
| 2008-12-19 | $1.00 | $1.00 | 250,600 | — | — |
| 2008-12-18 | $0.91 | $0.91 | 115,900 | — | — |
| 2008-12-17 | $1.00 | $1.00 | 108,000 | — | — |
| 2008-12-16 | $1.10 | $1.10 | 120,100 | — | — |
| 2008-12-15 | $1.11 | $1.11 | 106,300 | — | — |
| 2008-12-12 | $1.20 | $1.20 | 98,600 | — | — |
| 2008-12-11 | $1.21 | $1.21 | 134,900 | — | — |
| 2008-12-10 | $1.29 | $1.29 | 269,300 | — | — |
| 2008-12-09 | $1.32 | $1.32 | 211,600 | — | — |
| 2008-12-08 | $1.30 | $1.30 | 380,400 | — | — |
| 2008-12-05 | $1.19 | $1.19 | 273,900 | — | — |
| 2008-12-04 | $1.16 | $1.16 | 381,900 | — | — |
| 2008-12-03 | $1.19 | $1.19 | 249,300 | — | — |
| 2008-12-02 | $1.15 | $1.15 | 573,500 | — | — |
| 2008-12-01 | $1.08 | $1.08 | 330,700 | — | — |
| 2008-11-28 | $1.12 | $1.12 | 580,600 | — | — |
| 2008-11-26 | $1.06 | $1.06 | 351,900 | — | — |
| 2008-11-25 | $0.90 | $0.90 | 228,800 | — | — |
| 2008-11-24 | $1.04 | $1.04 | 143,000 | — | — |
| 2008-11-21 | $1.02 | $1.02 | 186,200 | — | — |
| 2008-11-20 | $1.03 | $1.03 | 152,700 | — | — |
| 2008-11-19 | $1.11 | $1.11 | 146,900 | — | — |
| 2008-11-18 | $1.21 | $1.21 | 158,800 | — | — |
| 2008-11-17 | $1.17 | $1.17 | 135,700 | — | — |
| 2008-11-14 | $1.15 | $1.15 | 158,300 | — | — |
| 2008-11-13 | $1.23 | $1.23 | 260,500 | — | — |
| 2008-11-12 | $1.07 | $1.07 | 306,500 | — | — |
| 2008-11-11 | $1.10 | $1.10 | 166,600 | — | — |
| 2008-11-10 | $1.14 | $1.14 | 106,300 | — | — |
| 2008-11-07 | $1.22 | $1.22 | 219,500 | — | — |
| 2008-11-06 | $1.12 | $1.12 | 325,300 | — | — |
| 2008-11-05 | $1.27 | $1.27 | 371,500 | — | — |
| 2008-11-04 | $1.30 | $1.30 | 473,500 | — | — |
| 2008-11-03 | $1.41 | $1.41 | 216,200 | — | — |
| 2008-10-31 | $1.33 | $1.33 | 270,500 | — | — |
| 2008-10-30 | $1.36 | $1.36 | 411,000 | — | — |
| 2008-10-29 | $1.11 | $1.11 | 123,500 | — | — |
| 2008-10-28 | $1.17 | $1.17 | 188,100 | — | — |
| 2008-10-27 | $1.09 | $1.09 | 228,700 | — | — |
| 2008-10-24 | $1.23 | $1.23 | 322,200 | — | — |
| 2008-10-23 | $1.36 | $1.36 | 390,500 | — | — |
| 2008-10-22 | $1.72 | $1.72 | 446,000 | — | — |
| 2008-10-21 | $2.16 | $2.16 | 543,800 | — | — |
| 2008-10-20 | $2.24 | $2.24 | 487,900 | — | — |
| 2008-10-17 | $1.64 | $1.64 | 418,500 | — | — |
| 2008-10-16 | $1.50 | $1.50 | 324,100 | — | — |
| 2008-10-15 | $1.10 | $1.10 | 261,400 | — | — |
| 2008-10-14 | $1.62 | $1.62 | 408,100 | — | — |
| 2008-10-13 | $1.73 | $1.73 | 258,900 | — | — |
| 2008-10-10 | $1.77 | $1.77 | 277,100 | — | — |
| 2008-10-09 | $2.54 | $2.54 | 311,100 | — | — |
| 2008-10-08 | $3.00 | $3.00 | 516,900 | — | — |
| 2008-10-07 | $4.02 | $4.02 | 173,100 | — | — |
| 2008-10-06 | $4.72 | $4.72 | 186,500 | — | — |
| 2008-10-03 | $5.82 | $5.82 | 213,500 | — | — |
| 2008-10-02 | $6.27 | $6.27 | 115,700 | — | — |
| 2008-10-01 | $6.66 | $6.66 | 137,500 | — | — |
| 2008-09-30 | $7.11 | $7.11 | 248,900 | — | — |
| 2008-09-29 | $8.03 | $8.03 | 139,200 | — | — |
| 2008-09-26 | $8.86 | $8.86 | 223,500 | — | — |
| 2008-09-25 | $9.18 | $9.18 | 271,800 | — | — |
| 2008-09-24 | $9.39 | $9.39 | 120,500 | — | — |
| 2008-09-23 | $10.23 | $10.23 | 131,800 | — | — |
| 2008-09-22 | $10.77 | $10.77 | 240,400 | — | — |
| 2008-09-19 | $10.90 | $10.90 | 427,400 | — | — |
| 2008-09-18 | $10.53 | $10.53 | 239,200 | — | — |
| 2008-09-17 | $9.55 | $9.55 | 220,400 | — | — |
| 2008-09-16 | $9.59 | $9.59 | 178,400 | — | — |
| 2008-09-15 | $9.37 | $9.37 | 94,900 | — | — |
| 2008-09-12 | $10.08 | $10.08 | 109,900 | — | — |
| 2008-09-11 | $9.51 | $9.51 | 101,800 | — | — |
| 2008-09-10 | $9.39 | $9.39 | 81,500 | — | — |
| 2008-09-09 | $9.21 | $9.21 | 126,500 | — | — |
| 2008-09-08 | $9.74 | $9.74 | 73,400 | — | — |
| 2008-09-05 | $8.98 | $8.98 | 102,800 | — | — |
| 2008-09-04 | $8.91 | $8.91 | 133,900 | — | — |
| 2008-09-03 | $9.53 | $9.53 | 141,600 | — | — |
| 2008-09-02 | $9.53 | $9.53 | 135,100 | — | — |
| 2008-08-29 | $10.24 | $10.24 | 130,100 | — | — |
| 2008-08-28 | $10.45 | $10.45 | 159,200 | — | — |
| 2008-08-27 | $9.81 | $9.81 | 151,800 | — | — |
| 2008-08-26 | $9.98 | $9.98 | 85,000 | — | — |
| 2008-08-25 | $10.37 | $10.37 | 120,800 | — | — |
| 2008-08-22 | $10.94 | $10.94 | 79,200 | — | — |
| 2008-08-21 | $10.64 | $10.64 | 91,800 | — | — |
| 2008-08-20 | $10.86 | $10.86 | 90,900 | — | — |
| 2008-08-19 | $10.67 | $10.67 | 101,600 | — | — |
| 2008-08-18 | $10.87 | $10.87 | 244,400 | — | — |
| 2008-08-15 | $10.93 | $10.93 | 165,100 | — | — |
| 2008-08-14 | $10.78 | $10.78 | 67,700 | — | — |
| 2008-08-13 | $10.52 | $10.52 | 107,200 | — | — |
| 2008-08-12 | $10.37 | $10.37 | 164,400 | — | — |
| 2008-08-11 | $10.10 | $10.10 | 169,400 | — | — |
| 2008-08-08 | $9.97 | $9.97 | 111,700 | — | — |
| 2008-08-07 | $9.03 | $9.03 | 120,100 | — | — |
| 2008-08-06 | $9.28 | $9.28 | 172,300 | — | — |
| 2008-08-05 | $9.45 | $9.45 | 127,600 | — | — |
| 2008-08-04 | $9.03 | $9.03 | 273,700 | — | — |
| 2008-08-01 | $9.86 | $9.86 | 116,300 | — | — |
| 2008-07-31 | $9.67 | $9.67 | 172,400 | — | — |
| 2008-07-30 | $10.01 | $10.01 | 190,200 | — | — |
| 2008-07-29 | $9.60 | $9.60 | 320,000 | — | — |
| 2008-07-28 | $9.59 | $9.59 | 170,600 | — | — |
| 2008-07-25 | $10.99 | $10.99 | 196,100 | — | — |
| 2008-07-24 | $10.56 | $10.56 | 290,800 | — | — |
| 2008-07-23 | $11.96 | $11.96 | 318,900 | — | — |
| 2008-07-22 | $12.67 | $12.67 | 139,000 | — | — |
| 2008-07-21 | $11.95 | $11.95 | 93,100 | — | — |
| 2008-07-18 | $11.62 | $11.62 | 128,400 | — | — |
| 2008-07-17 | $13.06 | $13.06 | 190,700 | — | — |
| 2008-07-16 | $11.96 | $11.96 | 99,400 | — | — |
| 2008-07-15 | $11.00 | $11.00 | 78,300 | — | — |
| 2008-07-14 | $10.38 | $10.38 | 68,700 | — | — |
| 2008-07-11 | $10.50 | $10.50 | 93,000 | — | — |
| 2008-07-10 | $10.19 | $10.19 | 75,200 | — | — |
| 2008-07-09 | $9.83 | $9.83 | 111,300 | — | — |
| 2008-07-08 | $10.78 | $10.78 | 162,900 | — | — |
| 2008-07-07 | $9.50 | $9.50 | 162,700 | — | — |
| 2008-07-03 | $9.28 | $9.28 | 47,300 | — | — |
| 2008-07-02 | $8.82 | $8.82 | 124,800 | — | — |
| 2008-07-01 | $9.20 | $9.20 | 137,200 | — | — |
| 2008-06-30 | $9.35 | $9.35 | 154,200 | — | — |
| 2008-06-27 | $9.97 | $9.97 | 262,400 | — | — |
| 2008-06-26 | $10.65 | $10.65 | 118,100 | — | — |
| 2008-06-25 | $10.64 | $10.64 | 57,700 | — | — |
| 2008-06-24 | $10.81 | $10.81 | 102,000 | — | — |
| 2008-06-23 | $11.05 | $11.05 | 50,300 | — | — |
| 2008-06-20 | $10.87 | $10.87 | 196,200 | — | — |
| 2008-06-19 | $11.26 | $11.26 | 56,500 | — | — |
| 2008-06-18 | $11.02 | $11.02 | 74,700 | — | — |
| 2008-06-17 | $11.81 | $11.81 | 46,300 | — | — |
| 2008-06-16 | $12.21 | $12.21 | 85,300 | — | — |
| 2008-06-13 | $12.71 | $12.71 | 54,600 | — | — |
| 2008-06-12 | $12.37 | $12.37 | 47,100 | — | — |
| 2008-06-11 | $12.10 | $12.10 | 76,800 | — | — |
| 2008-06-10 | $12.31 | $12.31 | 83,300 | — | — |
| 2008-06-09 | $12.70 | $12.70 | 89,300 | — | — |
| 2008-06-06 | $12.56 | $12.56 | 96,800 | — | — |
| 2008-06-05 | $13.29 | $13.29 | 195,600 | — | — |
| 2008-06-04 | $13.03 | $13.03 | 102,200 | — | — |
| 2008-06-03 | $13.36 | $13.36 | 109,400 | — | — |
| 2008-06-02 | $13.63 | $13.63 | 76,700 | — | — |
| 2008-05-30 | $13.94 | $13.94 | 231,900 | — | — |
| 2008-05-29 | $13.74 | $13.74 | 218,100 | — | — |
| 2008-05-28 | $13.62 | $13.62 | 84,500 | — | — |
| 2008-05-27 | $13.47 | $13.47 | 147,000 | — | — |
| 2008-05-23 | $13.34 | $13.34 | 154,100 | — | — |
| 2008-05-22 | $13.28 | $13.28 | 128,200 | — | — |
| 2008-05-21 | $12.99 | $12.99 | 83,800 | — | — |
| 2008-05-20 | $12.69 | $12.69 | 130,000 | — | — |
| 2008-05-19 | $12.60 | $12.60 | 152,100 | — | — |
| 2008-05-16 | $12.50 | $12.50 | 158,700 | — | — |
| 2008-05-15 | $12.85 | $12.85 | 144,600 | — | — |
| 2008-05-14 | $12.87 | $12.87 | 119,000 | — | — |
| 2008-05-13 | $12.99 | $12.99 | 116,400 | — | — |
| 2008-05-12 | $13.01 | $13.01 | 198,000 | — | — |
| 2008-05-09 | $12.70 | $12.70 | 78,000 | — | — |
| 2008-05-08 | $12.55 | $12.55 | 68,900 | — | — |
| 2008-05-07 | $12.89 | $12.89 | 45,100 | — | — |
| 2008-05-06 | $13.29 | $13.29 | 114,200 | — | — |
| 2008-05-05 | $12.89 | $12.89 | 217,500 | — | — |
| 2008-05-02 | $12.43 | $12.43 | 133,500 | — | — |
| 2008-05-01 | $12.64 | $12.64 | 85,000 | — | — |
| 2008-04-30 | $12.05 | $12.05 | 112,300 | — | — |
| 2008-04-29 | $12.10 | $12.10 | 116,700 | — | — |
| 2008-04-28 | $12.10 | $12.10 | 189,100 | — | — |
| 2008-04-25 | $11.33 | $11.33 | 103,800 | — | — |
| 2008-04-24 | $10.76 | $10.76 | 192,700 | — | — |
| 2008-04-23 | $9.87 | $9.87 | 70,700 | — | — |
| 2008-04-22 | $10.02 | $10.02 | 75,900 | — | — |
| 2008-04-21 | $10.03 | $10.03 | 96,400 | — | — |
| 2008-04-18 | $10.12 | $10.12 | 108,100 | — | — |
| 2008-04-17 | $10.00 | $10.00 | 138,700 | — | — |
| 2008-04-16 | $10.60 | $10.60 | 436,900 | — | — |
| 2008-04-15 | $9.29 | $9.29 | 33,300 | — | — |
| 2008-04-14 | $8.88 | $8.88 | 55,100 | — | — |
| 2008-04-11 | $9.13 | $9.13 | 64,700 | — | — |
| 2008-04-10 | $10.04 | $10.04 | 137,300 | — | — |
| 2008-04-09 | $9.69 | $9.69 | 108,400 | — | — |
| 2008-04-08 | $10.59 | $10.59 | 46,000 | — | — |
| 2008-04-07 | $10.50 | $10.50 | 51,500 | — | — |
| 2008-04-04 | $10.24 | $10.24 | 74,400 | — | — |
| 2008-04-03 | $10.31 | $10.31 | 228,400 | — | — |
| 2008-04-02 | $10.58 | $10.58 | 195,900 | — | — |
| 2008-04-01 | $10.25 | $10.25 | 299,500 | — | — |
| 2008-03-31 | $9.91 | $9.91 | 276,900 | — | — |
| 2008-03-28 | $9.22 | $9.22 | 97,700 | — | — |
| 2008-03-27 | $9.29 | $9.29 | 64,800 | — | — |
| 2008-03-26 | $9.46 | $9.46 | 64,100 | — | — |
| 2008-03-25 | $9.49 | $9.49 | 113,600 | — | — |
| 2008-03-24 | $8.94 | $8.94 | 232,300 | — | — |
| 2008-03-20 | $8.40 | $8.40 | 375,000 | — | — |
| 2008-03-19 | $8.29 | $8.29 | 99,200 | — | — |
| 2008-03-18 | $8.66 | $8.66 | 623,200 | — | — |
| 2008-03-17 | $8.27 | $8.27 | 103,900 | — | — |
| 2008-03-14 | $8.05 | $8.05 | 125,200 | — | — |
| 2008-03-13 | $8.56 | $8.56 | 151,800 | — | — |
| 2008-03-12 | $8.49 | $8.49 | 172,100 | — | — |
| 2008-03-11 | $8.60 | $8.60 | 265,000 | — | — |
| 2008-03-10 | $8.05 | $8.05 | 50,000 | — | — |
| 2008-03-07 | $8.42 | $8.42 | 57,700 | — | — |
| 2008-03-06 | $8.64 | $8.64 | 107,700 | — | — |
| 2008-03-05 | $9.09 | $9.09 | 56,400 | — | — |
| 2008-03-04 | $9.22 | $9.22 | 101,400 | — | — |
| 2008-03-03 | $9.39 | $9.39 | 97,100 | — | — |
| 2008-02-29 | $9.36 | $9.36 | 162,200 | — | — |
| 2008-02-28 | $9.75 | $9.75 | 134,300 | — | — |
| 2008-02-27 | $9.75 | $9.75 | 117,400 | — | — |
| 2008-02-26 | $10.04 | $10.04 | 189,800 | — | — |
| 2008-02-25 | $10.01 | $10.01 | 104,800 | — | — |
| 2008-02-22 | $9.79 | $9.79 | 193,700 | — | — |
| 2008-02-21 | $9.78 | $9.78 | 453,800 | — | — |
| 2008-02-20 | $9.65 | $9.65 | 124,900 | — | — |
| 2008-02-19 | $9.51 | $9.51 | 150,500 | — | — |
| 2008-02-15 | $9.57 | $9.57 | 276,600 | — | — |
| 2008-02-14 | $9.28 | $9.28 | 174,900 | — | — |
| 2008-02-13 | $9.72 | $9.72 | 301,100 | — | — |
| 2008-02-12 | $9.39 | $9.39 | 303,400 | — | — |
| 2008-02-11 | $9.33 | $9.33 | 110,300 | — | — |
| 2008-02-08 | $9.73 | $9.73 | 359,200 | — | — |
| 2008-02-07 | $9.59 | $9.59 | 228,800 | — | — |
| 2008-02-06 | $9.54 | $9.54 | 143,200 | — | — |
| 2008-02-05 | $9.80 | $9.80 | 137,400 | — | — |
| 2008-02-04 | $10.05 | $10.05 | 193,600 | — | — |
| 2008-02-01 | $10.62 | $10.62 | 126,900 | — | — |
| 2008-01-31 | $10.00 | $10.00 | 140,000 | — | — |
| 2008-01-30 | $9.65 | $9.65 | 103,300 | — | — |
| 2008-01-29 | $10.14 | $10.14 | 143,200 | — | — |
| 2008-01-28 | $9.98 | $9.98 | 310,300 | — | — |
| 2008-01-25 | $10.03 | $10.03 | 155,900 | — | — |
| 2008-01-24 | $9.97 | $9.97 | 166,400 | — | — |
| 2008-01-23 | $10.29 | $10.29 | 209,200 | — | — |
| 2008-01-22 | $9.82 | $9.82 | 154,500 | — | — |
| 2008-01-18 | $9.86 | $9.86 | 278,300 | — | — |
| 2008-01-17 | $9.42 | $9.42 | 136,700 | — | — |
| 2008-01-16 | $9.67 | $9.67 | 116,000 | — | — |
| 2008-01-15 | $9.28 | $9.28 | 161,500 | — | — |
| 2008-01-14 | $10.24 | $10.24 | 364,900 | — | — |
| 2008-01-11 | $10.00 | $10.00 | 540,600 | — | — |
| 2008-01-10 | $12.25 | $12.25 | 173,400 | — | — |
| 2008-01-09 | $11.99 | $11.99 | 161,000 | — | — |
| 2008-01-08 | $12.15 | $12.15 | 121,400 | — | — |
| 2008-01-07 | $12.55 | $12.55 | 266,000 | — | — |
| 2008-01-04 | $12.32 | $12.32 | 178,800 | — | — |
| 2008-01-03 | $13.26 | $13.26 | 119,400 | — | — |
| 2008-01-02 | $13.77 | $13.77 | 131,000 | — | — |