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
- 1994-12-16 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 | $3.84 | $6.08 | 197,200 | — | — |
| 2008-12-30 | $4.05 | $6.41 | 110,900 | — | — |
| 2008-12-29 | $3.60 | $5.70 | 72,600 | — | — |
| 2008-12-26 | $3.73 | $5.90 | 23,800 | — | — |
| 2008-12-24 | $3.84 | $6.08 | 58,600 | — | — |
| 2008-12-23 | $3.78 | $5.98 | 47,900 | — | — |
| 2008-12-22 | $3.94 | $6.24 | 43,000 | — | — |
| 2008-12-19 | $4.10 | $6.49 | 54,300 | — | — |
| 2008-12-18 | $4.33 | $6.85 | 40,500 | — | — |
| 2008-12-17 | $4.23 | $6.70 | 39,900 | — | — |
| 2008-12-16 | $4.24 | $6.71 | 33,300 | — | — |
| 2008-12-15 | $4.14 | $6.55 | 37,200 | — | — |
| 2008-12-12 | $4.05 | $6.41 | 54,700 | — | — |
| 2008-12-11 | $4.05 | $6.41 | 68,200 | — | — |
| 2008-12-10 | $4.07 | $6.44 | 54,200 | — | — |
| 2008-12-09 | $4.05 | $6.41 | 23,400 | — | — |
| 2008-12-08 | $4.08 | $6.46 | 37,000 | — | — |
| 2008-12-05 | $4.00 | $6.33 | 10,900 | — | — |
| 2008-12-04 | $3.91 | $6.19 | 31,500 | — | — |
| 2008-12-03 | $3.99 | $6.32 | 28,900 | — | — |
| 2008-12-02 | $4.00 | $6.33 | 38,400 | — | — |
| 2008-12-01 | $3.81 | $6.03 | 103,500 | — | — |
| 2008-11-28 | $4.45 | $7.04 | 28,200 | — | — |
| 2008-11-26 | $4.04 | $6.39 | 103,400 | — | — |
| 2008-11-25 | $3.72 | $5.89 | 59,400 | — | — |
| 2008-11-24 | $3.85 | $6.09 | 132,100 | — | — |
| 2008-11-21 | $3.02 | $4.78 | 267,600 | — | — |
| 2008-11-20 | $2.61 | $4.13 | 905,500 | — | — |
| 2008-11-19 | $3.69 | $5.84 | 91,100 | — | — |
| 2008-11-18 | $3.75 | $5.94 | 132,300 | — | — |
| 2008-11-17 | $3.86 | $6.11 | 44,700 | — | — |
| 2008-11-14 | $3.75 | $5.94 | 433,900 | — | — |
| 2008-11-13 | $4.21 | $6.66 | 121,000 | — | — |
| 2008-11-12 | $4.09 | $6.47 | 93,400 | — | — |
| 2008-11-11 | $4.52 | $7.15 | 68,500 | — | — |
| 2008-11-10 | $4.74 | $7.50 | 96,400 | — | — |
| 2008-11-07 | $4.75 | $7.52 | 51,500 | — | — |
| 2008-11-06 | $4.50 | $7.12 | 98,300 | — | — |
| 2008-11-05 | $5.00 | $7.91 | 47,300 | — | — |
| 2008-11-04 | $5.44 | $8.61 | 105,600 | — | — |
| 2008-11-03 | $5.18 | $8.20 | 77,200 | — | — |
| 2008-10-31 | $5.37 | $8.50 | 75,100 | — | — |
| 2008-10-30 | $4.81 | $7.61 | 85,100 | — | — |
| 2008-10-29 | $4.72 | $7.47 | 56,600 | — | — |
| 2008-10-28 | $4.60 | $7.28 | 125,100 | — | — |
| 2008-10-27 | $4.29 | $6.79 | 65,000 | — | — |
| 2008-10-24 | $4.60 | $7.28 | 92,300 | — | — |
| 2008-10-23 | $4.89 | $7.74 | 100,500 | — | — |
| 2008-10-22 | $5.04 | $7.98 | 62,800 | — | — |
| 2008-10-21 | $5.39 | $8.53 | 43,100 | — | — |
| 2008-10-20 | $5.47 | $8.66 | 34,400 | — | — |
| 2008-10-17 | $5.32 | $8.42 | 107,500 | — | — |
| 2008-10-16 | $5.08 | $8.04 | 100,100 | — | — |
| 2008-10-15 | $5.04 | $7.98 | 133,300 | — | — |
| 2008-10-14 | $5.71 | $9.04 | 284,600 | — | — |
| 2008-10-13 | $5.87 | $9.29 | 32,600 | — | — |
| 2008-10-10 | $4.75 | $7.52 | 356,800 | — | — |
| 2008-10-09 | $4.96 | $7.85 | 249,900 | — | — |
| 2008-10-08 | $5.41 | $8.56 | 441,500 | — | — |
| 2008-10-07 | $5.71 | $9.04 | 204,100 | — | — |
| 2008-10-06 | $6.08 | $9.62 | 347,600 | — | — |
| 2008-10-03 | $6.74 | $10.67 | 142,300 | — | — |
| 2008-10-02 | $7.10 | $11.24 | 193,100 | — | — |
| 2008-10-01 | $7.42 | $11.74 | 127,200 | — | — |
| 2008-09-30 | $7.59 | $12.01 | 213,300 | — | — |
| 2008-09-29 | $7.31 | $11.57 | 218,800 | — | — |
| 2008-09-26 | $8.16 | $12.92 | 124,700 | — | — |
| 2008-09-25 | $8.30 | $13.14 | 110,000 | — | — |
| 2008-09-24 | $8.02 | $12.69 | 132,900 | — | — |
| 2008-09-23 | $8.20 | $12.98 | 159,200 | — | — |
| 2008-09-22 | $8.34 | $13.20 | 137,500 | — | — |
| 2008-09-19 | $8.65 | $13.69 | 337,700 | — | — |
| 2008-09-18 | $7.91 | $12.52 | 452,900 | — | — |
| 2008-09-17 | $7.71 | $12.20 | 306,700 | — | — |
| 2008-09-16 | $8.08 | $12.79 | 160,900 | — | — |
| 2008-09-15 | $8.44 | $13.36 | 98,300 | — | — |
| 2008-09-12 | $8.92 | $14.12 | 46,900 | — | — |
| 2008-09-11 | $8.83 | $13.98 | 148,500 | — | — |
| 2008-09-10 | $8.85 | $14.01 | 221,200 | — | — |
| 2008-09-09 | $8.83 | $13.98 | 299,900 | — | — |
| 2008-09-08 | $9.35 | $14.80 | 100,700 | — | — |
| 2008-09-05 | $9.41 | $14.89 | 82,900 | — | — |
| 2008-09-04 | $9.56 | $15.13 | 182,000 | — | — |
| 2008-09-03 | $9.78 | $15.48 | 73,700 | — | — |
| 2008-09-02 | $9.86 | $15.45 | 187,000 | — | — |
| 2008-08-29 | $10.26 | $16.07 | 262,000 | — | — |
| 2008-08-28 | $10.12 | $15.86 | 369,900 | — | — |
| 2008-08-27 | $9.87 | $15.46 | 85,300 | — | — |
| 2008-08-26 | $9.87 | $15.46 | 112,100 | — | — |
| 2008-08-25 | $9.82 | $15.39 | 93,400 | — | — |
| 2008-08-22 | $10.00 | $15.67 | 91,800 | — | — |
| 2008-08-21 | $10.01 | $15.68 | 119,400 | — | — |
| 2008-08-20 | $10.12 | $15.86 | 147,300 | — | — |
| 2008-08-19 | $10.12 | $15.86 | 134,200 | — | — |
| 2008-08-18 | $10.25 | $16.06 | 99,100 | — | — |
| 2008-08-15 | $10.63 | $16.65 | 92,100 | — | — |
| 2008-08-14 | $10.75 | $16.84 | 112,500 | — | — |
| 2008-08-13 | $10.54 | $16.51 | 171,000 | — | — |
| 2008-08-12 | $10.87 | $17.03 | 136,200 | — | — |
| 2008-08-11 | $11.12 | $17.42 | 452,500 | — | — |
| 2008-08-08 | $10.63 | $16.65 | 769,800 | — | — |
| 2008-08-07 | $8.67 | $13.58 | 217,200 | — | — |
| 2008-08-06 | $8.88 | $13.91 | 198,500 | — | — |
| 2008-08-05 | $8.73 | $13.68 | 210,000 | — | — |
| 2008-08-04 | $8.73 | $13.68 | 149,900 | — | — |
| 2008-08-01 | $9.01 | $14.12 | 79,800 | — | — |
| 2008-07-31 | $9.17 | $14.37 | 100,900 | — | — |
| 2008-07-30 | $8.97 | $14.05 | 268,000 | — | — |
| 2008-07-29 | $8.99 | $14.09 | 208,500 | — | — |
| 2008-07-28 | $8.65 | $13.55 | 163,300 | — | — |
| 2008-07-25 | $8.84 | $13.85 | 59,400 | — | — |
| 2008-07-24 | $8.73 | $13.68 | 117,300 | — | — |
| 2008-07-23 | $9.10 | $14.26 | 123,600 | — | — |
| 2008-07-22 | $8.98 | $14.07 | 246,500 | — | — |
| 2008-07-21 | $9.07 | $14.21 | 191,800 | — | — |
| 2008-07-18 | $9.43 | $14.77 | 266,700 | — | — |
| 2008-07-17 | $9.50 | $14.88 | 254,000 | — | — |
| 2008-07-16 | $9.46 | $14.82 | 276,500 | — | — |
| 2008-07-15 | $8.66 | $13.57 | 237,700 | — | — |
| 2008-07-14 | $8.56 | $13.41 | 215,600 | — | — |
| 2008-07-11 | $8.77 | $13.74 | 224,900 | — | — |
| 2008-07-10 | $8.74 | $13.69 | 256,800 | — | — |
| 2008-07-09 | $9.13 | $14.30 | 127,100 | — | — |
| 2008-07-08 | $9.20 | $14.41 | 209,000 | — | — |
| 2008-07-07 | $9.12 | $14.29 | 198,400 | — | — |
| 2008-07-03 | $9.30 | $14.57 | 170,600 | — | — |
| 2008-07-02 | $9.60 | $15.04 | 149,900 | — | — |
| 2008-07-01 | $10.13 | $15.87 | 211,400 | — | — |
| 2008-06-30 | $9.95 | $15.59 | 87,900 | — | — |
| 2008-06-27 | $10.10 | $15.82 | 241,100 | — | — |
| 2008-06-26 | $10.03 | $15.71 | 134,500 | — | — |
| 2008-06-25 | $10.50 | $16.45 | 127,000 | — | — |
| 2008-06-24 | $10.17 | $15.93 | 148,000 | — | — |
| 2008-06-23 | $10.60 | $16.61 | 98,300 | — | — |
| 2008-06-20 | $10.83 | $16.97 | 76,700 | — | — |
| 2008-06-19 | $11.03 | $17.28 | 192,600 | — | — |
| 2008-06-18 | $11.20 | $17.55 | 176,800 | — | — |
| 2008-06-17 | $11.26 | $17.64 | 55,700 | — | — |
| 2008-06-16 | $11.45 | $17.94 | 117,900 | — | — |
| 2008-06-13 | $10.77 | $16.87 | 77,900 | — | — |
| 2008-06-12 | $10.83 | $16.97 | 85,300 | — | — |
| 2008-06-11 | $10.40 | $16.29 | 215,400 | — | — |
| 2008-06-10 | $10.46 | $16.39 | 245,000 | — | — |
| 2008-06-09 | $10.51 | $16.47 | 172,500 | — | — |
| 2008-06-06 | $11.05 | $17.31 | 87,200 | — | — |
| 2008-06-05 | $11.55 | $18.10 | 57,400 | — | — |
| 2008-06-04 | $11.25 | $17.63 | 79,700 | — | — |
| 2008-06-03 | $11.23 | $17.59 | 57,900 | — | — |
| 2008-06-02 | $11.24 | $17.61 | 78,600 | — | — |
| 2008-05-30 | $11.25 | $17.63 | 58,700 | — | — |
| 2008-05-29 | $11.60 | $18.17 | 85,400 | — | — |
| 2008-05-28 | $11.57 | $18.13 | 163,900 | — | — |
| 2008-05-27 | $11.26 | $17.64 | 113,400 | — | — |
| 2008-05-23 | $11.45 | $17.94 | 94,200 | — | — |
| 2008-05-22 | $11.64 | $18.24 | 95,800 | — | — |
| 2008-05-21 | $11.56 | $18.11 | 240,900 | — | — |
| 2008-05-20 | $11.65 | $18.25 | 185,400 | — | — |
| 2008-05-19 | $11.60 | $18.17 | 359,600 | — | — |
| 2008-05-16 | $11.89 | $18.63 | 517,800 | — | — |
| 2008-05-15 | $10.77 | $16.87 | 408,700 | — | — |
| 2008-05-14 | $10.01 | $15.68 | 263,700 | — | — |
| 2008-05-13 | $9.68 | $15.17 | 93,400 | — | — |
| 2008-05-12 | $9.63 | $15.09 | 90,100 | — | — |
| 2008-05-09 | $9.38 | $14.70 | 75,100 | — | — |
| 2008-05-08 | $9.20 | $14.41 | 51,400 | — | — |
| 2008-05-07 | $9.13 | $14.30 | 108,900 | — | — |
| 2008-05-06 | $9.25 | $14.49 | 142,500 | — | — |
| 2008-05-05 | $9.18 | $14.38 | 122,500 | — | — |
| 2008-05-02 | $9.45 | $14.81 | 59,000 | — | — |
| 2008-05-01 | $9.57 | $14.99 | 45,600 | — | — |
| 2008-04-30 | $9.41 | $14.74 | 71,900 | — | — |
| 2008-04-29 | $9.36 | $14.66 | 91,300 | — | — |
| 2008-04-28 | $9.25 | $14.49 | 206,500 | — | — |
| 2008-04-25 | $9.67 | $15.15 | 65,700 | — | — |
| 2008-04-24 | $9.61 | $15.06 | 129,500 | — | — |
| 2008-04-23 | $9.82 | $15.39 | 104,900 | — | — |
| 2008-04-22 | $10.09 | $15.81 | 260,500 | — | — |
| 2008-04-21 | $9.98 | $15.64 | 181,600 | — | — |
| 2008-04-18 | $9.60 | $15.04 | 99,800 | — | — |
| 2008-04-17 | $9.45 | $14.81 | 35,900 | — | — |
| 2008-04-16 | $9.46 | $14.82 | 70,500 | — | — |
| 2008-04-15 | $9.24 | $14.48 | 64,500 | — | — |
| 2008-04-14 | $9.23 | $14.46 | 59,600 | — | — |
| 2008-04-11 | $9.29 | $14.56 | 190,500 | — | — |
| 2008-04-10 | $9.73 | $15.24 | 144,000 | — | — |
| 2008-04-09 | $8.95 | $14.02 | 103,200 | — | — |
| 2008-04-08 | $9.27 | $14.52 | 77,700 | — | — |
| 2008-04-07 | $9.42 | $14.76 | 164,700 | — | — |
| 2008-04-04 | $8.94 | $14.01 | 106,400 | — | — |
| 2008-04-03 | $8.77 | $13.74 | 73,700 | — | — |
| 2008-04-02 | $8.51 | $13.33 | 111,400 | — | — |
| 2008-04-01 | $8.64 | $13.54 | 90,500 | — | — |
| 2008-03-31 | $8.38 | $13.13 | 98,300 | — | — |
| 2008-03-28 | $8.51 | $13.33 | 89,900 | — | — |
| 2008-03-27 | $8.55 | $13.40 | 103,900 | — | — |
| 2008-03-26 | $8.32 | $13.04 | 60,600 | — | — |
| 2008-03-25 | $8.55 | $13.40 | 84,000 | — | — |
| 2008-03-24 | $8.65 | $13.55 | 94,700 | — | — |
| 2008-03-20 | $8.27 | $12.96 | 115,700 | — | — |
| 2008-03-19 | $8.35 | $13.08 | 127,200 | — | — |
| 2008-03-18 | $8.93 | $13.99 | 111,000 | — | — |
| 2008-03-17 | $8.50 | $13.32 | 147,800 | — | — |
| 2008-03-14 | $8.96 | $14.04 | 106,100 | — | — |
| 2008-03-13 | $9.12 | $14.29 | 113,000 | — | — |
| 2008-03-12 | $9.11 | $14.27 | 106,100 | — | — |
| 2008-03-11 | $9.19 | $14.40 | 130,200 | — | — |
| 2008-03-10 | $8.85 | $13.87 | 157,400 | — | — |
| 2008-03-07 | $9.39 | $14.71 | 128,700 | — | — |
| 2008-03-06 | $9.45 | $14.81 | 205,900 | — | — |
| 2008-03-05 | $9.83 | $15.40 | 329,700 | — | — |
| 2008-03-04 | $9.52 | $14.92 | 376,700 | — | — |
| 2008-03-03 | $9.32 | $14.60 | 348,200 | — | — |
| 2008-02-29 | $8.72 | $13.66 | 157,700 | — | — |
| 2008-02-28 | $8.67 | $13.58 | 91,600 | — | — |
| 2008-02-27 | $8.66 | $13.57 | 80,100 | — | — |
| 2008-02-26 | $8.57 | $13.43 | 115,500 | — | — |
| 2008-02-25 | $8.46 | $13.25 | 109,900 | — | — |
| 2008-02-22 | $8.12 | $12.72 | 85,900 | — | — |
| 2008-02-21 | $8.35 | $13.08 | 119,800 | — | — |
| 2008-02-20 | $8.32 | $13.04 | 71,800 | — | — |
| 2008-02-19 | $8.30 | $13.00 | 108,100 | — | — |
| 2008-02-15 | $8.23 | $12.89 | 209,700 | — | — |
| 2008-02-14 | $8.27 | $12.96 | 121,300 | — | — |
| 2008-02-13 | $8.25 | $12.93 | 113,900 | — | — |
| 2008-02-12 | $7.96 | $12.47 | 159,400 | — | — |
| 2008-02-11 | $7.69 | $12.05 | 113,800 | — | — |
| 2008-02-08 | $7.80 | $12.22 | 120,900 | — | — |
| 2008-02-07 | $7.66 | $12.00 | 152,400 | — | — |
| 2008-02-06 | $7.50 | $11.75 | 172,000 | — | — |
| 2008-02-05 | $7.78 | $12.19 | 166,700 | — | — |
| 2008-02-04 | $8.49 | $13.30 | 286,500 | — | — |
| 2008-02-01 | $8.21 | $12.86 | 299,700 | — | — |
| 2008-01-31 | $8.11 | $12.71 | 162,800 | — | — |
| 2008-01-30 | $8.00 | $12.53 | 131,500 | — | — |
| 2008-01-29 | $8.18 | $12.82 | 99,100 | — | — |
| 2008-01-28 | $8.27 | $12.96 | 208,500 | — | — |
| 2008-01-25 | $7.81 | $12.24 | 142,600 | — | — |
| 2008-01-24 | $7.89 | $12.36 | 188,900 | — | — |
| 2008-01-23 | $7.30 | $11.44 | 493,500 | — | — |
| 2008-01-22 | $7.55 | $11.83 | 391,500 | — | — |
| 2008-01-18 | $7.98 | $12.50 | 293,800 | — | — |
| 2008-01-17 | $8.05 | $12.61 | 359,000 | — | — |
| 2008-01-16 | $8.55 | $13.40 | 405,800 | — | — |
| 2008-01-15 | $8.50 | $13.32 | 496,300 | — | — |
| 2008-01-14 | $9.11 | $14.27 | 79,500 | — | — |
| 2008-01-11 | $9.00 | $14.10 | 131,200 | — | — |
| 2008-01-10 | $9.13 | $14.30 | 232,800 | — | — |
| 2008-01-09 | $8.89 | $13.93 | 303,700 | — | — |
| 2008-01-08 | $9.03 | $14.15 | 181,400 | — | — |
| 2008-01-07 | $9.01 | $14.12 | 182,000 | — | — |
| 2008-01-04 | $9.28 | $14.54 | 271,900 | — | — |
| 2008-01-03 | $9.65 | $15.12 | 122,300 | — | — |
| 2008-01-02 | $9.67 | $15.15 | 124,900 | — | — |