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
- 2007-10-23 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 | $4.00 | $4.00 | 335,200 | — | — |
| 2008-12-30 | $3.40 | $3.40 | 370,000 | — | — |
| 2008-12-29 | $3.57 | $3.57 | 207,500 | — | — |
| 2008-12-26 | $3.70 | $3.70 | 115,500 | — | — |
| 2008-12-24 | $3.63 | $3.63 | 157,700 | — | — |
| 2008-12-23 | $3.89 | $3.89 | 236,800 | — | — |
| 2008-12-22 | $4.07 | $4.07 | 457,900 | — | — |
| 2008-12-19 | $4.14 | $4.14 | 507,500 | — | — |
| 2008-12-18 | $3.77 | $3.77 | 357,700 | — | — |
| 2008-12-17 | $3.90 | $3.90 | 370,500 | — | — |
| 2008-12-16 | $3.75 | $3.75 | 347,400 | — | — |
| 2008-12-15 | $3.23 | $3.23 | 210,400 | — | — |
| 2008-12-12 | $3.46 | $3.46 | 350,800 | — | — |
| 2008-12-11 | $3.66 | $3.66 | 475,000 | — | — |
| 2008-12-10 | $3.48 | $3.48 | 269,900 | — | — |
| 2008-12-09 | $3.22 | $3.22 | 271,400 | — | — |
| 2008-12-08 | $3.14 | $3.14 | 303,600 | — | — |
| 2008-12-05 | $2.86 | $2.86 | 346,900 | — | — |
| 2008-12-04 | $3.04 | $3.04 | 358,700 | — | — |
| 2008-12-03 | $3.60 | $3.60 | 396,400 | — | — |
| 2008-12-02 | $3.28 | $3.28 | 308,400 | — | — |
| 2008-12-01 | $3.02 | $3.02 | 279,500 | — | — |
| 2008-11-28 | $3.50 | $3.50 | 215,800 | — | — |
| 2008-11-26 | $3.70 | $3.70 | 303,200 | — | — |
| 2008-11-25 | $3.33 | $3.33 | 279,400 | — | — |
| 2008-11-24 | $3.11 | $3.11 | 448,100 | — | — |
| 2008-11-21 | $3.05 | $3.05 | 454,800 | — | — |
| 2008-11-20 | $2.73 | $2.73 | 522,400 | — | — |
| 2008-11-19 | $2.80 | $2.80 | 426,600 | — | — |
| 2008-11-18 | $3.20 | $3.20 | 465,300 | — | — |
| 2008-11-17 | $3.03 | $3.03 | 235,400 | — | — |
| 2008-11-14 | $3.01 | $3.01 | 512,200 | — | — |
| 2008-11-13 | $3.47 | $3.47 | 764,500 | — | — |
| 2008-11-12 | $2.96 | $2.96 | 451,300 | — | — |
| 2008-11-11 | $3.34 | $3.34 | 523,800 | — | — |
| 2008-11-10 | $3.80 | $3.80 | 582,400 | — | — |
| 2008-11-07 | $4.15 | $4.15 | 576,500 | — | — |
| 2008-11-06 | $4.28 | $4.28 | 1,156,100 | — | — |
| 2008-11-05 | $5.00 | $5.00 | 850,400 | — | — |
| 2008-11-04 | $5.64 | $5.64 | 1,341,800 | — | — |
| 2008-11-03 | $5.07 | $5.07 | 1,523,500 | — | — |
| 2008-10-31 | $3.97 | $3.97 | 1,677,900 | — | — |
| 2008-10-30 | $2.35 | $2.35 | 853,900 | — | — |
| 2008-10-29 | $2.25 | $2.25 | 545,800 | — | — |
| 2008-10-28 | $2.44 | $2.44 | 544,800 | — | — |
| 2008-10-27 | $2.46 | $2.46 | 176,400 | — | — |
| 2008-10-24 | $2.98 | $2.98 | 536,000 | — | — |
| 2008-10-23 | $3.44 | $3.44 | 502,000 | — | — |
| 2008-10-22 | $3.93 | $3.93 | 249,300 | — | — |
| 2008-10-21 | $4.34 | $4.34 | 248,700 | — | — |
| 2008-10-20 | $4.70 | $4.70 | 236,800 | — | — |
| 2008-10-17 | $4.26 | $4.26 | 405,100 | — | — |
| 2008-10-16 | $4.24 | $4.24 | 440,600 | — | — |
| 2008-10-15 | $4.66 | $4.66 | 692,700 | — | — |
| 2008-10-14 | $4.88 | $4.88 | 409,000 | — | — |
| 2008-10-13 | $6.05 | $6.05 | 132,300 | — | — |
| 2008-10-10 | $3.94 | $3.94 | 643,900 | — | — |
| 2008-10-09 | $4.15 | $4.15 | 328,900 | — | — |
| 2008-10-08 | $4.41 | $4.41 | 767,800 | — | — |
| 2008-10-07 | $5.33 | $5.33 | 533,700 | — | — |
| 2008-10-06 | $5.90 | $5.90 | 515,600 | — | — |
| 2008-10-03 | $6.55 | $6.55 | 376,600 | — | — |
| 2008-10-02 | $6.76 | $6.76 | 546,400 | — | — |
| 2008-10-01 | $8.25 | $8.25 | 279,900 | — | — |
| 2008-09-30 | $8.52 | $8.52 | 466,800 | — | — |
| 2008-09-29 | $8.92 | $8.92 | 334,700 | — | — |
| 2008-09-26 | $10.24 | $10.24 | 337,500 | — | — |
| 2008-09-25 | $11.31 | $11.31 | 360,300 | — | — |
| 2008-09-24 | $11.01 | $11.01 | 540,400 | — | — |
| 2008-09-23 | $11.21 | $11.21 | 302,700 | — | — |
| 2008-09-22 | $11.77 | $11.77 | 164,000 | — | — |
| 2008-09-19 | $12.99 | $12.99 | 830,500 | — | — |
| 2008-09-18 | $12.05 | $12.05 | 492,800 | — | — |
| 2008-09-17 | $11.07 | $11.07 | 372,100 | — | — |
| 2008-09-16 | $11.20 | $11.20 | 1,053,400 | — | — |
| 2008-09-15 | $10.52 | $10.52 | 442,800 | — | — |
| 2008-09-12 | $12.91 | $12.91 | 691,800 | — | — |
| 2008-09-11 | $11.65 | $11.65 | 659,000 | — | — |
| 2008-09-10 | $10.68 | $10.68 | 973,400 | — | — |
| 2008-09-09 | $10.78 | $10.78 | 695,000 | — | — |
| 2008-09-08 | $14.07 | $14.07 | 306,800 | — | — |
| 2008-09-05 | $13.84 | $13.84 | 340,300 | — | — |
| 2008-09-04 | $13.65 | $13.65 | 328,600 | — | — |
| 2008-09-03 | $13.83 | $13.83 | 875,000 | — | — |
| 2008-09-02 | $12.83 | $12.83 | 544,900 | — | — |
| 2008-08-29 | $13.94 | $13.94 | 182,800 | — | — |
| 2008-08-28 | $13.85 | $13.85 | 333,500 | — | — |
| 2008-08-27 | $13.32 | $13.32 | 362,800 | — | — |
| 2008-08-26 | $13.03 | $13.03 | 384,800 | — | — |
| 2008-08-25 | $12.25 | $12.25 | 468,800 | — | — |
| 2008-08-22 | $11.74 | $11.74 | 533,400 | — | — |
| 2008-08-21 | $11.53 | $11.53 | 656,200 | — | — |
| 2008-08-20 | $12.05 | $12.05 | 464,200 | — | — |
| 2008-08-19 | $11.70 | $11.70 | 392,000 | — | — |
| 2008-08-18 | $12.10 | $12.10 | 519,800 | — | — |
| 2008-08-15 | $13.42 | $13.42 | 888,500 | — | — |
| 2008-08-14 | $14.31 | $14.31 | 1,412,800 | — | — |
| 2008-08-13 | $16.33 | $16.33 | 304,800 | — | — |
| 2008-08-12 | $15.70 | $15.70 | 370,000 | — | — |
| 2008-08-11 | $15.82 | $15.82 | 321,400 | — | — |
| 2008-08-08 | $15.89 | $15.89 | 338,000 | — | — |
| 2008-08-07 | $15.19 | $15.19 | 291,300 | — | — |
| 2008-08-06 | $16.18 | $16.18 | 241,200 | — | — |
| 2008-08-05 | $15.57 | $15.57 | 239,500 | — | — |
| 2008-08-04 | $15.40 | $15.40 | 413,500 | — | — |
| 2008-08-01 | $16.08 | $16.08 | 229,300 | — | — |
| 2008-07-31 | $15.85 | $15.85 | 661,100 | — | — |
| 2008-07-30 | $15.69 | $15.69 | 1,328,600 | — | — |
| 2008-07-29 | $13.85 | $13.85 | 1,486,700 | — | — |
| 2008-07-28 | $13.99 | $13.99 | 886,600 | — | — |
| 2008-07-25 | $14.86 | $14.86 | 327,000 | — | — |
| 2008-07-24 | $14.28 | $14.28 | 471,500 | — | — |
| 2008-07-23 | $14.83 | $14.83 | 587,500 | — | — |
| 2008-07-22 | $16.11 | $16.11 | 313,200 | — | — |
| 2008-07-21 | $16.49 | $16.49 | 385,100 | — | — |
| 2008-07-18 | $15.67 | $15.67 | 534,000 | — | — |
| 2008-07-17 | $15.82 | $15.82 | 254,900 | — | — |
| 2008-07-16 | $16.10 | $16.10 | 374,100 | — | — |
| 2008-07-15 | $16.04 | $16.04 | 739,200 | — | — |
| 2008-07-14 | $16.27 | $16.27 | 440,000 | — | — |
| 2008-07-11 | $16.34 | $16.34 | 546,200 | — | — |
| 2008-07-10 | $16.25 | $16.25 | 874,400 | — | — |
| 2008-07-09 | $16.58 | $16.58 | 454,100 | — | — |
| 2008-07-08 | $17.88 | $17.88 | 916,100 | — | — |
| 2008-07-07 | $17.90 | $17.90 | 390,800 | — | — |
| 2008-07-03 | $17.94 | $17.94 | 231,100 | — | — |
| 2008-07-02 | $18.32 | $18.32 | 785,400 | — | — |
| 2008-07-01 | $19.09 | $19.09 | 728,300 | — | — |
| 2008-06-30 | $19.25 | $19.25 | 434,600 | — | — |
| 2008-06-27 | $19.40 | $19.40 | 1,236,300 | — | — |
| 2008-06-26 | $18.59 | $18.59 | 963,500 | — | — |
| 2008-06-25 | $19.95 | $19.95 | 1,174,900 | — | — |
| 2008-06-24 | $20.69 | $20.69 | 697,200 | — | — |
| 2008-06-23 | $21.20 | $21.20 | 669,600 | — | — |
| 2008-06-20 | $22.55 | $22.55 | 1,035,300 | — | — |
| 2008-06-19 | $24.75 | $24.75 | 232,500 | — | — |
| 2008-06-18 | $24.98 | $24.98 | 230,800 | — | — |
| 2008-06-17 | $25.43 | $25.43 | 260,200 | — | — |
| 2008-06-16 | $24.92 | $24.92 | 446,000 | — | — |
| 2008-06-13 | $25.54 | $25.54 | 246,000 | — | — |
| 2008-06-12 | $25.32 | $25.32 | 371,400 | — | — |
| 2008-06-11 | $24.74 | $24.74 | 358,000 | — | — |
| 2008-06-10 | $24.96 | $24.96 | 304,400 | — | — |
| 2008-06-09 | $25.29 | $25.29 | 352,700 | — | — |
| 2008-06-06 | $25.00 | $25.00 | 655,200 | — | — |
| 2008-06-05 | $26.04 | $26.04 | 562,900 | — | — |
| 2008-06-04 | $26.27 | $26.27 | 308,900 | — | — |
| 2008-06-03 | $27.60 | $27.60 | 426,600 | — | — |
| 2008-06-02 | $28.24 | $28.24 | 882,700 | — | — |
| 2008-05-30 | $26.68 | $26.68 | 849,600 | — | — |
| 2008-05-29 | $26.02 | $26.02 | 265,500 | — | — |
| 2008-05-28 | $25.64 | $25.64 | 459,600 | — | — |
| 2008-05-27 | $25.63 | $25.63 | 314,700 | — | — |
| 2008-05-23 | $25.01 | $25.01 | 311,200 | — | — |
| 2008-05-22 | $24.81 | $24.81 | 514,300 | — | — |
| 2008-05-21 | $24.40 | $24.40 | 525,300 | — | — |
| 2008-05-20 | $24.19 | $24.19 | 355,900 | — | — |
| 2008-05-19 | $23.84 | $23.84 | 744,500 | — | — |
| 2008-05-16 | $24.23 | $24.23 | 699,000 | — | — |
| 2008-05-15 | $22.75 | $22.75 | 1,034,100 | — | — |
| 2008-05-14 | $22.30 | $22.30 | 1,354,400 | — | — |
| 2008-05-13 | $21.43 | $21.43 | 528,800 | — | — |
| 2008-05-12 | $21.13 | $21.13 | 1,071,600 | — | — |
| 2008-05-09 | $19.92 | $19.92 | 648,100 | — | — |
| 2008-05-08 | $19.98 | $19.98 | 480,500 | — | — |
| 2008-05-07 | $20.45 | $20.45 | 491,400 | — | — |
| 2008-05-06 | $20.80 | $20.80 | 736,500 | — | — |
| 2008-05-05 | $21.54 | $21.54 | 592,400 | — | — |
| 2008-05-02 | $21.40 | $21.40 | 1,396,800 | — | — |
| 2008-05-01 | $21.58 | $21.58 | 900,000 | — | — |
| 2008-04-30 | $21.53 | $21.53 | 1,291,000 | — | — |
| 2008-04-29 | $22.45 | $22.45 | 204,500 | — | — |
| 2008-04-28 | $23.00 | $23.00 | 344,700 | — | — |
| 2008-04-25 | $23.09 | $23.09 | 396,300 | — | — |
| 2008-04-24 | $23.30 | $23.30 | 601,500 | — | — |
| 2008-04-23 | $23.50 | $23.50 | 399,300 | — | — |
| 2008-04-22 | $23.94 | $23.94 | 848,700 | — | — |
| 2008-04-21 | $24.07 | $24.07 | 519,500 | — | — |
| 2008-04-18 | $23.68 | $23.68 | 403,400 | — | — |
| 2008-04-17 | $23.47 | $23.47 | 1,010,400 | — | — |
| 2008-04-16 | $23.45 | $23.45 | 913,100 | — | — |
| 2008-04-15 | $22.84 | $22.84 | 508,000 | — | — |
| 2008-04-14 | $23.81 | $23.81 | 684,200 | — | — |
| 2008-04-11 | $23.12 | $23.12 | 347,400 | — | — |
| 2008-04-10 | $23.89 | $23.89 | 303,400 | — | — |
| 2008-04-09 | $23.40 | $23.40 | 367,700 | — | — |
| 2008-04-08 | $23.94 | $23.94 | 159,000 | — | — |
| 2008-04-07 | $23.95 | $23.95 | 440,200 | — | — |
| 2008-04-04 | $24.24 | $24.24 | 331,100 | — | — |
| 2008-04-03 | $24.61 | $24.61 | 355,900 | — | — |
| 2008-04-02 | $24.80 | $24.80 | 382,400 | — | — |
| 2008-04-01 | $24.19 | $24.19 | 317,700 | — | — |
| 2008-03-31 | $23.03 | $23.03 | 256,300 | — | — |
| 2008-03-28 | $22.87 | $22.87 | 380,500 | — | — |
| 2008-03-27 | $23.16 | $23.16 | 354,300 | — | — |
| 2008-03-26 | $24.45 | $24.45 | 713,300 | — | — |
| 2008-03-25 | $25.06 | $25.06 | 481,700 | — | — |
| 2008-03-24 | $25.53 | $25.53 | 288,800 | — | — |
| 2008-03-20 | $24.64 | $24.64 | 1,233,100 | — | — |
| 2008-03-19 | $24.07 | $24.07 | 611,600 | — | — |
| 2008-03-18 | $24.18 | $24.18 | 894,800 | — | — |
| 2008-03-17 | $22.41 | $22.41 | 719,000 | — | — |
| 2008-03-14 | $21.96 | $21.96 | 849,500 | — | — |
| 2008-03-13 | $23.95 | $23.95 | 589,500 | — | — |
| 2008-03-12 | $24.59 | $24.59 | 364,800 | — | — |
| 2008-03-11 | $26.19 | $26.19 | 529,200 | — | — |
| 2008-03-10 | $24.58 | $24.58 | 238,000 | — | — |
| 2008-03-07 | $25.08 | $25.08 | 274,300 | — | — |
| 2008-03-06 | $25.89 | $25.89 | 345,500 | — | — |
| 2008-03-05 | $26.99 | $26.99 | 216,500 | — | — |
| 2008-03-04 | $27.09 | $27.09 | 412,500 | — | — |
| 2008-03-03 | $27.41 | $27.41 | 470,100 | — | — |
| 2008-02-29 | $28.10 | $28.10 | 832,000 | — | — |
| 2008-02-28 | $29.32 | $29.32 | 1,099,600 | — | — |
| 2008-02-27 | $29.55 | $29.55 | 692,600 | — | — |
| 2008-02-26 | $29.32 | $29.32 | 849,800 | — | — |
| 2008-02-25 | $27.74 | $27.74 | 358,100 | — | — |
| 2008-02-22 | $26.76 | $26.76 | 268,500 | — | — |
| 2008-02-21 | $26.46 | $26.46 | 481,500 | — | — |
| 2008-02-20 | $27.00 | $27.00 | 325,800 | — | — |
| 2008-02-19 | $27.19 | $27.19 | 441,200 | — | — |
| 2008-02-15 | $26.83 | $26.83 | 405,500 | — | — |
| 2008-02-14 | $27.01 | $27.01 | 962,100 | — | — |
| 2008-02-13 | $27.18 | $27.18 | 538,700 | — | — |
| 2008-02-12 | $26.61 | $26.61 | 624,200 | — | — |
| 2008-02-11 | $26.23 | $26.23 | 792,500 | — | — |
| 2008-02-08 | $26.02 | $26.02 | 611,400 | — | — |
| 2008-02-07 | $24.96 | $24.96 | 291,000 | — | — |
| 2008-02-06 | $24.59 | $24.59 | 622,700 | — | — |
| 2008-02-05 | $24.98 | $24.98 | 358,800 | — | — |
| 2008-02-04 | $26.26 | $26.26 | 936,300 | — | — |
| 2008-02-01 | $26.68 | $26.68 | 947,000 | — | — |
| 2008-01-31 | $26.51 | $26.51 | 742,300 | — | — |
| 2008-01-30 | $26.17 | $26.17 | 464,600 | — | — |
| 2008-01-29 | $26.83 | $26.83 | 581,900 | — | — |
| 2008-01-28 | $25.94 | $25.94 | 524,100 | — | — |
| 2008-01-25 | $25.27 | $25.27 | 451,800 | — | — |
| 2008-01-24 | $25.14 | $25.14 | 513,900 | — | — |
| 2008-01-23 | $24.80 | $24.80 | 946,200 | — | — |
| 2008-01-22 | $24.82 | $24.82 | 423,600 | — | — |
| 2008-01-18 | $25.35 | $25.35 | 364,600 | — | — |
| 2008-01-17 | $24.78 | $24.78 | 830,000 | — | — |
| 2008-01-16 | $25.51 | $25.51 | 833,800 | — | — |
| 2008-01-15 | $25.45 | $25.45 | 884,600 | — | — |
| 2008-01-14 | $26.00 | $26.00 | 1,024,700 | — | — |
| 2008-01-11 | $24.91 | $24.91 | 754,900 | — | — |
| 2008-01-10 | $25.13 | $25.13 | 372,500 | — | — |
| 2008-01-09 | $24.93 | $24.93 | 701,800 | — | — |
| 2008-01-08 | $25.19 | $25.19 | 751,000 | — | — |
| 2008-01-07 | $24.40 | $24.40 | 607,600 | — | — |
| 2008-01-04 | $24.31 | $24.31 | 526,900 | — | — |
| 2008-01-03 | $23.91 | $23.91 | 656,100 | — | — |
| 2008-01-02 | $25.00 | $25.00 | 332,400 | — | — |