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
- 2008-01-02 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 | $0.74 | $0.74 | 472,800 | — | — |
| 2008-12-30 | $0.65 | $0.65 | 342,000 | — | — |
| 2008-12-29 | $0.65 | $0.65 | 2,107,200 | — | — |
| 2008-12-26 | $0.73 | $0.73 | 359,700 | — | — |
| 2008-12-24 | $0.71 | $0.71 | 149,200 | — | — |
| 2008-12-23 | $0.69 | $0.69 | 514,900 | — | — |
| 2008-12-22 | $0.67 | $0.67 | 2,069,700 | — | — |
| 2008-12-19 | $0.70 | $0.70 | 1,002,500 | — | — |
| 2008-12-18 | $0.63 | $0.63 | 1,449,300 | — | — |
| 2008-12-17 | $0.71 | $0.71 | 921,400 | — | — |
| 2008-12-16 | $0.74 | $0.74 | 625,300 | — | — |
| 2008-12-15 | $0.69 | $0.69 | 908,000 | — | — |
| 2008-12-12 | $0.80 | $0.80 | 919,000 | — | — |
| 2008-12-11 | $0.75 | $0.75 | 671,200 | — | — |
| 2008-12-10 | $1.08 | $1.08 | 675,600 | — | — |
| 2008-12-09 | $1.04 | $1.04 | 669,600 | — | — |
| 2008-12-08 | $1.30 | $1.30 | 828,200 | — | — |
| 2008-12-05 | $0.85 | $0.85 | 197,900 | — | — |
| 2008-12-04 | $0.79 | $0.79 | 204,900 | — | — |
| 2008-12-03 | $0.86 | $0.86 | 356,100 | — | — |
| 2008-12-02 | $0.84 | $0.84 | 330,000 | — | — |
| 2008-12-01 | $0.78 | $0.78 | 778,600 | — | — |
| 2008-11-28 | $0.95 | $0.95 | 303,700 | — | — |
| 2008-11-26 | $0.94 | $0.94 | 814,800 | — | — |
| 2008-11-25 | $0.82 | $0.82 | 1,921,900 | — | — |
| 2008-11-24 | $0.68 | $0.68 | 928,700 | — | — |
| 2008-11-21 | $0.51 | $0.51 | 1,307,700 | — | — |
| 2008-11-20 | $0.51 | $0.51 | 4,529,300 | — | — |
| 2008-11-19 | $0.40 | $0.40 | 929,900 | — | — |
| 2008-11-18 | $0.71 | $0.71 | 1,263,100 | — | — |
| 2008-11-17 | $0.89 | $0.89 | 561,600 | — | — |
| 2008-11-14 | $1.05 | $1.05 | 470,800 | — | — |
| 2008-11-13 | $1.20 | $1.20 | 823,400 | — | — |
| 2008-11-12 | $1.15 | $1.15 | 927,900 | — | — |
| 2008-11-11 | $1.30 | $1.30 | 543,300 | — | — |
| 2008-11-10 | $1.39 | $1.39 | 1,122,000 | — | — |
| 2008-11-07 | $1.60 | $1.60 | 559,600 | — | — |
| 2008-11-06 | $1.70 | $1.70 | 567,500 | — | — |
| 2008-11-05 | $1.89 | $1.89 | 571,600 | — | — |
| 2008-11-04 | $2.23 | $2.23 | 385,700 | — | — |
| 2008-11-03 | $2.09 | $2.09 | 944,800 | — | — |
| 2008-10-31 | $1.90 | $1.90 | 842,300 | — | — |
| 2008-10-30 | $1.61 | $1.61 | 422,300 | — | — |
| 2008-10-29 | $1.51 | $1.51 | 528,300 | — | — |
| 2008-10-28 | $1.52 | $1.52 | 3,782,600 | — | — |
| 2008-10-27 | $1.26 | $1.26 | 1,097,000 | — | — |
| 2008-10-24 | $1.47 | $1.47 | 1,340,000 | — | — |
| 2008-10-23 | $1.53 | $1.53 | 2,744,900 | — | — |
| 2008-10-22 | $2.14 | $2.14 | 1,421,900 | — | — |
| 2008-10-21 | $2.59 | $2.59 | 3,772,800 | — | — |
| 2008-10-20 | $3.01 | $3.01 | 775,600 | — | — |
| 2008-10-17 | $3.03 | $3.03 | 670,900 | — | — |
| 2008-10-16 | $3.50 | $3.50 | 714,400 | — | — |
| 2008-10-15 | $3.20 | $3.20 | 1,123,500 | — | — |
| 2008-10-14 | $3.73 | $3.73 | 616,500 | — | — |
| 2008-10-13 | $3.70 | $3.70 | 274,600 | — | — |
| 2008-10-10 | $3.35 | $3.35 | 1,359,300 | — | — |
| 2008-10-09 | $3.35 | $3.35 | 1,061,200 | — | — |
| 2008-10-08 | $3.33 | $3.33 | 2,673,700 | — | — |
| 2008-10-07 | $3.56 | $3.56 | 973,000 | — | — |
| 2008-10-06 | $3.91 | $3.91 | 1,207,200 | — | — |
| 2008-10-03 | $4.15 | $4.15 | 786,600 | — | — |
| 2008-10-02 | $3.97 | $3.97 | 520,100 | — | — |
| 2008-10-01 | $4.48 | $4.48 | 838,900 | — | — |
| 2008-09-30 | $4.84 | $4.84 | 883,300 | — | — |
| 2008-09-29 | $4.83 | $4.83 | 666,400 | — | — |
| 2008-09-26 | $5.41 | $5.41 | 592,300 | — | — |
| 2008-09-25 | $5.80 | $5.80 | 670,500 | — | — |
| 2008-09-24 | $5.80 | $5.80 | 523,000 | — | — |
| 2008-09-23 | $5.98 | $5.98 | 1,209,200 | — | — |
| 2008-09-22 | $5.96 | $5.96 | 553,100 | — | — |
| 2008-09-19 | $6.19 | $6.19 | 2,552,300 | — | — |
| 2008-09-18 | $5.50 | $5.50 | 1,259,000 | — | — |
| 2008-09-17 | $5.85 | $5.85 | 1,428,300 | — | — |
| 2008-09-16 | $6.56 | $6.56 | 1,018,000 | — | — |
| 2008-09-15 | $6.24 | $6.24 | 1,758,500 | — | — |
| 2008-09-12 | $6.65 | $6.65 | 570,800 | — | — |
| 2008-09-11 | $6.50 | $6.50 | 325,700 | — | — |
| 2008-09-10 | $6.27 | $6.27 | 657,800 | — | — |
| 2008-09-09 | $6.32 | $6.32 | 1,198,900 | — | — |
| 2008-09-08 | $6.49 | $6.49 | 475,200 | — | — |
| 2008-09-05 | $6.47 | $6.47 | 1,160,100 | — | — |
| 2008-09-04 | $6.26 | $6.26 | 364,800 | — | — |
| 2008-09-03 | $6.51 | $6.51 | 346,800 | — | — |
| 2008-09-02 | $6.42 | $6.42 | 469,700 | — | — |
| 2008-08-29 | $6.34 | $6.34 | 332,000 | — | — |
| 2008-08-28 | $6.44 | $6.44 | 271,800 | — | — |
| 2008-08-27 | $6.30 | $6.30 | 260,200 | — | — |
| 2008-08-26 | $6.16 | $6.16 | 259,200 | — | — |
| 2008-08-25 | $6.15 | $6.15 | 225,200 | — | — |
| 2008-08-22 | $6.42 | $6.42 | 489,500 | — | — |
| 2008-08-21 | $6.32 | $6.32 | 411,000 | — | — |
| 2008-08-20 | $6.38 | $6.38 | 575,100 | — | — |
| 2008-08-19 | $6.49 | $6.49 | 536,600 | — | — |
| 2008-08-18 | $6.65 | $6.65 | 642,900 | — | — |
| 2008-08-15 | $6.55 | $6.55 | 711,100 | — | — |
| 2008-08-14 | $6.40 | $6.40 | 353,300 | — | — |
| 2008-08-13 | $6.27 | $6.27 | 294,500 | — | — |
| 2008-08-12 | $6.39 | $6.39 | 310,000 | — | — |
| 2008-08-11 | $6.45 | $6.45 | 381,000 | — | — |
| 2008-08-08 | $6.40 | $6.40 | 460,000 | — | — |
| 2008-08-07 | $5.84 | $5.84 | 851,200 | — | — |
| 2008-08-06 | $5.99 | $5.99 | 931,400 | — | — |
| 2008-08-05 | $5.75 | $5.75 | 615,500 | — | — |
| 2008-08-04 | $5.51 | $5.51 | 420,700 | — | — |
| 2008-08-01 | $5.92 | $5.92 | 550,600 | — | — |
| 2008-07-31 | $6.38 | $6.38 | 498,300 | — | — |
| 2008-07-30 | $6.38 | $6.38 | 552,100 | — | — |
| 2008-07-29 | $6.47 | $6.47 | 633,600 | — | — |
| 2008-07-28 | $6.26 | $6.26 | 919,200 | — | — |
| 2008-07-25 | $6.53 | $6.53 | 740,500 | — | — |
| 2008-07-24 | $6.73 | $6.73 | 473,800 | — | — |
| 2008-07-23 | $6.92 | $6.92 | 594,400 | — | — |
| 2008-07-22 | $7.01 | $7.01 | 513,200 | — | — |
| 2008-07-21 | $6.74 | $6.74 | 466,900 | — | — |
| 2008-07-18 | $6.65 | $6.65 | 631,900 | — | — |
| 2008-07-17 | $6.95 | $6.95 | 1,148,600 | — | — |
| 2008-07-16 | $6.56 | $6.56 | 577,400 | — | — |
| 2008-07-15 | $6.10 | $6.10 | 723,100 | — | — |
| 2008-07-14 | $6.00 | $6.00 | 300,200 | — | — |
| 2008-07-11 | $6.08 | $6.08 | 333,300 | — | — |
| 2008-07-10 | $5.73 | $5.73 | 374,600 | — | — |
| 2008-07-09 | $5.52 | $5.52 | 345,100 | — | — |
| 2008-07-08 | $5.77 | $5.77 | 1,355,200 | — | — |
| 2008-07-07 | $4.95 | $4.95 | 625,100 | — | — |
| 2008-07-03 | $5.00 | $5.00 | 376,500 | — | — |
| 2008-07-02 | $5.29 | $5.29 | 1,056,600 | — | — |
| 2008-07-01 | $5.28 | $5.28 | 1,231,200 | — | — |
| 2008-06-30 | $5.35 | $5.35 | 1,344,400 | — | — |
| 2008-06-27 | $5.45 | $5.45 | 9,778,600 | — | — |
| 2008-06-26 | $5.50 | $5.50 | 2,245,900 | — | — |
| 2008-06-25 | $6.24 | $6.24 | 798,700 | — | — |
| 2008-06-24 | $6.21 | $6.21 | 1,070,400 | — | — |
| 2008-06-23 | $6.60 | $6.60 | 616,200 | — | — |
| 2008-06-20 | $7.10 | $7.10 | 2,585,400 | — | — |
| 2008-06-19 | $8.02 | $8.02 | 1,062,200 | — | — |
| 2008-06-18 | $8.64 | $8.64 | 320,800 | — | — |
| 2008-06-17 | $8.76 | $8.76 | 416,100 | — | — |
| 2008-06-16 | $8.91 | $8.91 | 302,600 | — | — |
| 2008-06-13 | $8.87 | $8.87 | 535,400 | — | — |
| 2008-06-12 | $9.00 | $9.00 | 1,260,400 | — | — |
| 2008-06-11 | $8.80 | $8.80 | 1,743,100 | — | — |
| 2008-06-10 | $9.49 | $9.49 | 1,492,000 | — | — |
| 2008-06-09 | $9.76 | $9.76 | 316,900 | — | — |
| 2008-06-06 | $10.09 | $10.09 | 345,400 | — | — |
| 2008-06-05 | $10.18 | $10.18 | 265,100 | — | — |
| 2008-06-04 | $10.25 | $10.25 | 204,100 | — | — |
| 2008-06-03 | $10.30 | $10.30 | 414,000 | — | — |
| 2008-06-02 | $10.51 | $10.51 | 252,800 | — | — |
| 2008-05-30 | $10.60 | $10.60 | 137,000 | — | — |
| 2008-05-29 | $10.49 | $10.49 | 245,600 | — | — |
| 2008-05-28 | $10.43 | $10.43 | 408,300 | — | — |
| 2008-05-27 | $10.46 | $10.46 | 405,700 | — | — |
| 2008-05-23 | $10.59 | $10.59 | 616,300 | — | — |
| 2008-05-22 | $10.58 | $10.58 | 1,558,700 | — | — |
| 2008-05-21 | $11.55 | $11.55 | 564,700 | — | — |
| 2008-05-20 | $11.80 | $11.80 | 434,900 | — | — |
| 2008-05-19 | $11.86 | $11.86 | 748,000 | — | — |
| 2008-05-16 | $12.13 | $12.13 | 1,095,100 | — | — |
| 2008-05-15 | $12.23 | $12.23 | 363,300 | — | — |
| 2008-05-14 | $12.16 | $12.16 | 551,200 | — | — |
| 2008-05-13 | $12.25 | $12.25 | 1,093,200 | — | — |
| 2008-05-12 | $11.70 | $11.70 | 556,200 | — | — |
| 2008-05-09 | $11.44 | $11.44 | 409,900 | — | — |
| 2008-05-08 | $11.33 | $11.33 | 563,000 | — | — |
| 2008-05-07 | $11.41 | $11.41 | 499,700 | — | — |
| 2008-05-06 | $11.68 | $11.68 | 970,000 | — | — |
| 2008-05-05 | $11.93 | $11.93 | 785,000 | — | — |
| 2008-05-02 | $12.21 | $12.21 | 704,500 | — | — |
| 2008-05-01 | $12.20 | $12.20 | 948,800 | — | — |
| 2008-04-30 | $11.96 | $11.96 | 814,600 | — | — |
| 2008-04-29 | $12.10 | $12.10 | 1,438,300 | — | — |
| 2008-04-28 | $11.20 | $11.20 | 541,800 | — | — |
| 2008-04-25 | $10.65 | $10.65 | 1,317,300 | — | — |
| 2008-04-24 | $10.30 | $10.30 | 608,400 | — | — |
| 2008-04-23 | $10.13 | $10.13 | 215,000 | — | — |
| 2008-04-22 | $10.30 | $10.30 | 229,400 | — | — |
| 2008-04-21 | $10.12 | $10.12 | 463,700 | — | — |
| 2008-04-18 | $10.66 | $10.66 | 298,200 | — | — |
| 2008-04-17 | $10.31 | $10.31 | 489,900 | — | — |
| 2008-04-16 | $10.00 | $10.00 | 229,600 | — | — |
| 2008-04-15 | $10.01 | $10.01 | 811,600 | — | — |
| 2008-04-14 | $10.29 | $10.29 | 88,900 | — | — |
| 2008-04-11 | $10.33 | $10.33 | 237,900 | — | — |
| 2008-04-10 | $10.55 | $10.55 | 187,100 | — | — |
| 2008-04-09 | $10.40 | $10.40 | 260,900 | — | — |
| 2008-04-08 | $10.50 | $10.50 | 331,900 | — | — |
| 2008-04-07 | $10.25 | $10.25 | 219,300 | — | — |
| 2008-04-04 | $10.20 | $10.20 | 384,900 | — | — |
| 2008-04-03 | $10.25 | $10.25 | 754,600 | — | — |
| 2008-04-02 | $10.08 | $10.08 | 374,800 | — | — |
| 2008-04-01 | $10.25 | $10.25 | 332,500 | — | — |
| 2008-03-31 | $10.00 | $10.00 | 225,300 | — | — |
| 2008-03-28 | $10.06 | $10.06 | 1,753,600 | — | — |
| 2008-03-27 | $9.80 | $9.80 | 568,300 | — | — |
| 2008-03-26 | $9.35 | $9.35 | 288,600 | — | — |
| 2008-03-25 | $9.42 | $9.42 | 1,241,700 | — | — |
| 2008-03-24 | $9.25 | $9.25 | 1,206,300 | — | — |
| 2008-03-20 | $8.78 | $8.78 | 277,700 | — | — |
| 2008-03-19 | $8.92 | $8.92 | 308,400 | — | — |
| 2008-03-18 | $9.19 | $9.19 | 642,000 | — | — |
| 2008-03-17 | $9.42 | $9.42 | 239,900 | — | — |
| 2008-03-14 | $9.90 | $9.90 | 19,900 | — | — |
| 2008-03-13 | $10.00 | $10.00 | 59,000 | — | — |
| 2008-03-12 | $10.05 | $10.05 | 80,100 | — | — |
| 2008-03-11 | $9.90 | $9.90 | 497,200 | — | — |
| 2008-03-10 | $11.00 | $11.00 | 49,200 | — | — |
| 2008-03-07 | $11.30 | $11.30 | 88,000 | — | — |
| 2008-03-06 | $11.38 | $11.38 | 163,300 | — | — |
| 2008-03-05 | $11.80 | $11.80 | 90,700 | — | — |
| 2008-03-04 | $11.83 | $11.83 | 38,600 | — | — |
| 2008-03-03 | $11.60 | $11.60 | 142,600 | — | — |
| 2008-02-29 | $11.80 | $11.80 | 136,200 | — | — |
| 2008-02-28 | $11.85 | $11.85 | 1,008,700 | — | — |
| 2008-02-27 | $12.00 | $12.00 | 94,800 | — | — |
| 2008-02-26 | $11.65 | $11.65 | 453,600 | — | — |
| 2008-02-25 | $11.50 | $11.50 | 236,700 | — | — |
| 2008-02-22 | $11.45 | $11.45 | 185,500 | — | — |
| 2008-02-21 | $11.45 | $11.45 | 108,400 | — | — |
| 2008-02-20 | $11.35 | $11.35 | 106,500 | — | — |
| 2008-02-19 | $11.50 | $11.50 | 111,400 | — | — |
| 2008-02-15 | $11.75 | $11.75 | 566,800 | — | — |
| 2008-02-14 | $11.15 | $11.15 | 410,700 | — | — |
| 2008-02-13 | $10.65 | $10.65 | 88,500 | — | — |
| 2008-02-12 | $10.25 | $10.25 | 839,300 | — | — |
| 2008-02-11 | $10.23 | $10.23 | 90,400 | — | — |
| 2008-02-08 | $11.46 | $11.46 | 17,700 | — | — |
| 2008-02-07 | $11.80 | $11.80 | 4,900 | — | — |
| 2008-02-06 | $12.40 | $12.40 | 107,000 | — | — |
| 2008-02-05 | $11.95 | $11.95 | 22,600 | — | — |
| 2008-02-04 | $12.75 | $12.75 | 48,800 | — | — |
| 2008-02-01 | $12.70 | $12.70 | 229,300 | — | — |
| 2008-01-31 | $14.00 | $14.00 | 0 | — | — |
| 2008-01-30 | $14.00 | $14.00 | 0 | — | — |
| 2008-01-29 | $14.00 | $14.00 | 0 | — | — |
| 2008-01-28 | $14.00 | $14.00 | 0 | — | — |
| 2008-01-25 | $14.00 | $14.00 | 0 | — | — |
| 2008-01-24 | $14.00 | $14.00 | 0 | — | — |
| 2008-01-23 | $14.00 | $14.00 | 0 | — | — |
| 2008-01-22 | $14.00 | $14.00 | 0 | — | — |
| 2008-01-18 | $14.00 | $14.00 | 0 | — | — |
| 2008-01-17 | $14.00 | $14.00 | 0 | — | — |
| 2008-01-16 | $14.00 | $14.00 | 0 | — | — |
| 2008-01-15 | $14.00 | $14.00 | 0 | — | — |
| 2008-01-14 | $14.00 | $14.00 | 0 | — | — |
| 2008-01-11 | $14.00 | $14.00 | 0 | — | — |
| 2008-01-10 | $14.00 | $14.00 | 0 | — | — |
| 2008-01-09 | $14.00 | $14.00 | 0 | — | — |
| 2008-01-08 | $14.00 | $14.00 | 0 | — | — |
| 2008-01-07 | $14.00 | $14.00 | 0 | — | — |
| 2008-01-04 | $14.00 | $14.00 | 0 | — | — |
| 2008-01-03 | $14.00 | $14.00 | 0 | — | — |
| 2008-01-02 | $14.00 | $14.00 | 45,000 | — | — |