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
- 1998-10-14 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 | $6.35 | $16.04 | 32,400 | — | — |
| 2008-12-30 | $5.26 | $13.29 | 22,000 | — | — |
| 2008-12-29 | $5.63 | $14.22 | 17,100 | — | — |
| 2008-12-26 | $5.93 | $14.98 | 12,000 | — | — |
| 2008-12-24 | $5.44 | $13.74 | 15,600 | — | — |
| 2008-12-23 | $5.74 | $14.50 | 22,000 | — | — |
| 2008-12-22 | $5.65 | $14.27 | 17,100 | — | — |
| 2008-12-19 | $5.75 | $14.53 | 19,300 | — | — |
| 2008-12-18 | $5.91 | $14.93 | 16,100 | — | — |
| 2008-12-17 | $5.60 | $14.15 | 13,200 | — | — |
| 2008-12-16 | $5.86 | $14.80 | 18,300 | — | — |
| 2008-12-15 | $6.08 | $15.36 | 32,400 | — | — |
| 2008-12-12 | $5.84 | $14.75 | 204,400 | — | — |
| 2008-12-11 | $5.55 | $14.02 | 16,800 | — | — |
| 2008-12-10 | $5.80 | $14.65 | 31,400 | — | — |
| 2008-12-09 | $6.37 | $16.09 | 9,900 | — | — |
| 2008-12-08 | $5.85 | $14.78 | 25,700 | — | — |
| 2008-12-05 | $5.17 | $13.06 | 10,900 | — | — |
| 2008-12-04 | $5.10 | $12.88 | 17,700 | — | — |
| 2008-12-03 | $5.20 | $13.14 | 29,600 | — | — |
| 2008-12-02 | $5.00 | $12.63 | 27,800 | — | — |
| 2008-12-01 | $5.03 | $12.71 | 9,600 | — | — |
| 2008-11-28 | $5.10 | $12.88 | 6,200 | — | — |
| 2008-11-26 | $4.80 | $12.13 | 29,400 | — | — |
| 2008-11-25 | $5.19 | $13.11 | 23,600 | — | — |
| 2008-11-24 | $5.02 | $12.68 | 13,200 | — | — |
| 2008-11-21 | $4.95 | $12.51 | 33,800 | — | — |
| 2008-11-20 | $5.50 | $13.90 | 36,300 | — | — |
| 2008-11-19 | $6.07 | $15.34 | 13,400 | — | — |
| 2008-11-18 | $6.58 | $16.62 | 37,800 | — | — |
| 2008-11-17 | $6.80 | $17.18 | 20,600 | — | — |
| 2008-11-14 | $7.75 | $19.58 | 11,800 | — | — |
| 2008-11-13 | $8.55 | $21.60 | 16,900 | — | — |
| 2008-11-12 | $6.95 | $17.56 | 21,300 | — | — |
| 2008-11-11 | $7.15 | $18.06 | 15,900 | — | — |
| 2008-11-10 | $9.05 | $22.86 | 14,300 | — | — |
| 2008-11-07 | $10.57 | $26.70 | 19,800 | — | — |
| 2008-11-06 | $10.63 | $26.86 | 14,400 | — | — |
| 2008-11-05 | $12.51 | $31.61 | 7,100 | — | — |
| 2008-11-04 | $13.10 | $33.10 | 34,600 | — | — |
| 2008-11-03 | $12.43 | $31.40 | 22,200 | — | — |
| 2008-10-31 | $9.54 | $24.10 | 20,900 | — | — |
| 2008-10-30 | $9.10 | $22.99 | 21,700 | — | — |
| 2008-10-29 | $7.06 | $17.84 | 28,900 | — | — |
| 2008-10-28 | $6.90 | $17.43 | 11,600 | — | — |
| 2008-10-27 | $6.90 | $17.43 | 13,900 | — | — |
| 2008-10-24 | $7.00 | $17.68 | 5,600 | — | — |
| 2008-10-23 | $7.05 | $17.81 | 25,400 | — | — |
| 2008-10-22 | $7.54 | $19.05 | 16,100 | — | — |
| 2008-10-21 | $7.90 | $19.96 | 7,400 | — | — |
| 2008-10-20 | $7.51 | $18.97 | 30,300 | — | — |
| 2008-10-17 | $7.89 | $19.93 | 11,800 | — | — |
| 2008-10-16 | $8.24 | $20.82 | 16,000 | — | — |
| 2008-10-15 | $9.10 | $22.99 | 11,400 | — | — |
| 2008-10-14 | $9.33 | $22.39 | 25,800 | — | — |
| 2008-10-13 | $8.44 | $20.25 | 31,700 | — | — |
| 2008-10-10 | $7.12 | $17.08 | 47,500 | — | — |
| 2008-10-09 | $8.06 | $19.34 | 40,600 | — | — |
| 2008-10-08 | $8.77 | $21.04 | 52,800 | — | — |
| 2008-10-07 | $10.30 | $24.71 | 20,300 | — | — |
| 2008-10-06 | $9.84 | $23.61 | 26,200 | — | — |
| 2008-10-03 | $10.60 | $25.43 | 12,600 | — | — |
| 2008-10-02 | $10.46 | $25.10 | 13,000 | — | — |
| 2008-10-01 | $10.75 | $25.79 | 26,300 | — | — |
| 2008-09-30 | $11.25 | $26.99 | 26,000 | — | — |
| 2008-09-29 | $11.50 | $27.59 | 20,600 | — | — |
| 2008-09-26 | $12.54 | $30.09 | 15,900 | — | — |
| 2008-09-25 | $13.05 | $31.31 | 5,600 | — | — |
| 2008-09-24 | $13.19 | $31.65 | 6,600 | — | — |
| 2008-09-23 | $13.48 | $32.34 | 13,800 | — | — |
| 2008-09-22 | $14.45 | $34.67 | 20,500 | — | — |
| 2008-09-19 | $13.84 | $33.21 | 15,000 | — | — |
| 2008-09-18 | $13.30 | $31.91 | 23,100 | — | — |
| 2008-09-17 | $12.86 | $30.86 | 20,300 | — | — |
| 2008-09-16 | $13.81 | $33.14 | 14,100 | — | — |
| 2008-09-15 | $13.83 | $33.18 | 15,100 | — | — |
| 2008-09-12 | $14.24 | $34.17 | 4,500 | — | — |
| 2008-09-11 | $14.14 | $33.93 | 24,100 | — | — |
| 2008-09-10 | $15.01 | $36.02 | 2,700 | — | — |
| 2008-09-09 | $15.14 | $36.33 | 3,100 | — | — |
| 2008-09-08 | $15.26 | $36.62 | 4,900 | — | — |
| 2008-09-05 | $15.16 | $36.38 | 8,500 | — | — |
| 2008-09-04 | $15.15 | $36.35 | 7,200 | — | — |
| 2008-09-03 | $15.04 | $36.09 | 8,600 | — | — |
| 2008-09-02 | $14.95 | $35.87 | 6,800 | — | — |
| 2008-08-29 | $14.50 | $34.79 | 7,400 | — | — |
| 2008-08-28 | $14.29 | $34.29 | 11,100 | — | — |
| 2008-08-27 | $13.88 | $33.30 | 7,500 | — | — |
| 2008-08-26 | $14.00 | $33.59 | 3,000 | — | — |
| 2008-08-25 | $14.10 | $33.83 | 4,700 | — | — |
| 2008-08-22 | $13.91 | $33.38 | 10,900 | — | — |
| 2008-08-21 | $13.95 | $33.47 | 4,800 | — | — |
| 2008-08-20 | $14.27 | $34.24 | 5,900 | — | — |
| 2008-08-19 | $14.31 | $34.34 | 7,000 | — | — |
| 2008-08-18 | $14.75 | $35.39 | 4,900 | — | — |
| 2008-08-15 | $15.00 | $35.99 | 3,800 | — | — |
| 2008-08-14 | $14.65 | $35.15 | 7,400 | — | — |
| 2008-08-13 | $14.29 | $34.29 | 14,400 | — | — |
| 2008-08-12 | $14.73 | $35.34 | 4,400 | — | — |
| 2008-08-11 | $15.24 | $36.57 | 19,600 | — | — |
| 2008-08-08 | $14.91 | $35.78 | 26,400 | — | — |
| 2008-08-07 | $14.90 | $35.75 | 19,800 | — | — |
| 2008-08-06 | $14.84 | $35.61 | 25,200 | — | — |
| 2008-08-05 | $14.70 | $35.27 | 22,700 | — | — |
| 2008-08-04 | $15.02 | $36.04 | 52,200 | — | — |
| 2008-08-01 | $15.75 | $37.79 | 20,200 | — | — |
| 2008-07-31 | $14.90 | $35.75 | 13,000 | — | — |
| 2008-07-30 | $14.61 | $35.06 | 30,700 | — | — |
| 2008-07-29 | $14.49 | $34.77 | 11,700 | — | — |
| 2008-07-28 | $14.11 | $33.86 | 52,400 | — | — |
| 2008-07-25 | $14.36 | $34.46 | 151,200 | — | — |
| 2008-07-24 | $14.42 | $34.60 | 54,400 | — | — |
| 2008-07-23 | $14.37 | $34.48 | 38,300 | — | — |
| 2008-07-22 | $14.76 | $35.42 | 21,100 | — | — |
| 2008-07-21 | $14.42 | $34.60 | 16,900 | — | — |
| 2008-07-18 | $14.88 | $35.70 | 22,400 | — | — |
| 2008-07-17 | $14.11 | $33.86 | 55,900 | — | — |
| 2008-07-16 | $13.40 | $32.15 | 14,100 | — | — |
| 2008-07-15 | $12.56 | $30.14 | 51,800 | — | — |
| 2008-07-14 | $13.52 | $31.31 | 16,500 | — | — |
| 2008-07-11 | $13.00 | $30.11 | 33,800 | — | — |
| 2008-07-10 | $15.21 | $35.23 | 19,400 | — | — |
| 2008-07-09 | $15.75 | $36.48 | 27,200 | — | — |
| 2008-07-08 | $15.77 | $36.53 | 11,900 | — | — |
| 2008-07-07 | $15.85 | $36.71 | 10,400 | — | — |
| 2008-07-03 | $16.00 | $37.06 | 4,800 | — | — |
| 2008-07-02 | $15.75 | $36.48 | 14,900 | — | — |
| 2008-07-01 | $16.20 | $37.52 | 20,500 | — | — |
| 2008-06-30 | $16.61 | $38.47 | 10,600 | — | — |
| 2008-06-27 | $16.78 | $38.87 | 11,000 | — | — |
| 2008-06-26 | $16.42 | $38.03 | 9,900 | — | — |
| 2008-06-25 | $16.76 | $38.82 | 8,300 | — | — |
| 2008-06-24 | $16.76 | $38.82 | 6,300 | — | — |
| 2008-06-23 | $16.84 | $39.00 | 11,100 | — | — |
| 2008-06-20 | $16.92 | $39.19 | 12,100 | — | — |
| 2008-06-19 | $16.95 | $39.26 | 14,700 | — | — |
| 2008-06-18 | $17.01 | $39.40 | 22,100 | — | — |
| 2008-06-17 | $16.79 | $38.89 | 11,700 | — | — |
| 2008-06-16 | $16.95 | $39.26 | 9,200 | — | — |
| 2008-06-13 | $16.94 | $39.24 | 10,600 | — | — |
| 2008-06-12 | $16.80 | $38.91 | 26,100 | — | — |
| 2008-06-11 | $17.00 | $39.38 | 12,900 | — | — |
| 2008-06-10 | $17.75 | $41.11 | 4,200 | — | — |
| 2008-06-09 | $17.98 | $41.65 | 13,400 | — | — |
| 2008-06-06 | $18.01 | $41.71 | 23,400 | — | — |
| 2008-06-05 | $18.64 | $43.17 | 6,900 | — | — |
| 2008-06-04 | $18.57 | $43.01 | 10,300 | — | — |
| 2008-06-03 | $18.59 | $43.06 | 14,400 | — | — |
| 2008-06-02 | $18.06 | $41.83 | 10,000 | — | — |
| 2008-05-30 | $18.15 | $42.04 | 16,600 | — | — |
| 2008-05-29 | $18.21 | $42.18 | 6,300 | — | — |
| 2008-05-28 | $18.19 | $42.13 | 8,600 | — | — |
| 2008-05-27 | $18.16 | $42.06 | 12,700 | — | — |
| 2008-05-23 | $18.43 | $42.69 | 3,400 | — | — |
| 2008-05-22 | $18.17 | $42.09 | 13,200 | — | — |
| 2008-05-21 | $18.50 | $42.85 | 12,400 | — | — |
| 2008-05-20 | $18.70 | $43.31 | 12,600 | — | — |
| 2008-05-19 | $18.36 | $42.53 | 8,800 | — | — |
| 2008-05-16 | $18.71 | $43.34 | 11,800 | — | — |
| 2008-05-15 | $18.62 | $43.13 | 8,200 | — | — |
| 2008-05-14 | $19.00 | $44.01 | 9,500 | — | — |
| 2008-05-13 | $18.95 | $43.89 | 9,300 | — | — |
| 2008-05-12 | $18.73 | $43.38 | 18,600 | — | — |
| 2008-05-09 | $18.53 | $42.92 | 23,900 | — | — |
| 2008-05-08 | $18.64 | $43.17 | 10,500 | — | — |
| 2008-05-07 | $18.77 | $43.47 | 14,300 | — | — |
| 2008-05-06 | $18.76 | $43.45 | 7,700 | — | — |
| 2008-05-05 | $19.01 | $44.03 | 7,600 | — | — |
| 2008-05-02 | $19.26 | $44.61 | 15,800 | — | — |
| 2008-05-01 | $19.24 | $44.56 | 14,100 | — | — |
| 2008-04-30 | $18.84 | $43.64 | 17,600 | — | — |
| 2008-04-29 | $18.96 | $43.91 | 14,600 | — | — |
| 2008-04-28 | $18.85 | $43.66 | 8,900 | — | — |
| 2008-04-25 | $18.78 | $43.50 | 12,900 | — | — |
| 2008-04-24 | $18.78 | $43.50 | 11,000 | — | — |
| 2008-04-23 | $18.69 | $43.29 | 13,000 | — | — |
| 2008-04-22 | $18.60 | $43.08 | 16,900 | — | — |
| 2008-04-21 | $19.02 | $44.05 | 5,900 | — | — |
| 2008-04-18 | $18.85 | $43.66 | 7,800 | — | — |
| 2008-04-17 | $18.80 | $43.54 | 7,800 | — | — |
| 2008-04-16 | $18.78 | $43.50 | 8,800 | — | — |
| 2008-04-15 | $18.95 | $43.89 | 7,900 | — | — |
| 2008-04-14 | $18.53 | $42.92 | 26,900 | — | — |
| 2008-04-11 | $19.80 | $44.77 | 23,500 | — | — |
| 2008-04-10 | $20.15 | $45.57 | 28,200 | — | — |
| 2008-04-09 | $20.00 | $45.23 | 10,000 | — | — |
| 2008-04-08 | $20.01 | $45.25 | 12,700 | — | — |
| 2008-04-07 | $20.49 | $46.33 | 16,000 | — | — |
| 2008-04-04 | $20.49 | $46.33 | 11,800 | — | — |
| 2008-04-03 | $19.90 | $45.00 | 14,600 | — | — |
| 2008-04-02 | $20.37 | $46.06 | 8,500 | — | — |
| 2008-04-01 | $19.96 | $45.14 | 9,600 | — | — |
| 2008-03-31 | $19.30 | $43.64 | 2,700 | — | — |
| 2008-03-28 | $19.17 | $43.35 | 9,800 | — | — |
| 2008-03-27 | $19.69 | $44.53 | 4,500 | — | — |
| 2008-03-26 | $19.81 | $44.80 | 3,900 | — | — |
| 2008-03-25 | $18.75 | $42.40 | 13,200 | — | — |
| 2008-03-24 | $18.51 | $41.86 | 7,300 | — | — |
| 2008-03-20 | $18.48 | $41.79 | 24,900 | — | — |
| 2008-03-19 | $18.50 | $41.83 | 5,200 | — | — |
| 2008-03-18 | $18.26 | $41.29 | 12,300 | — | — |
| 2008-03-17 | $18.12 | $40.98 | 12,400 | — | — |
| 2008-03-14 | $18.96 | $42.87 | 8,700 | — | — |
| 2008-03-13 | $18.87 | $42.67 | 14,000 | — | — |
| 2008-03-12 | $19.03 | $43.03 | 13,900 | — | — |
| 2008-03-11 | $19.73 | $44.62 | 7,400 | — | — |
| 2008-03-10 | $19.64 | $44.41 | 20,600 | — | — |
| 2008-03-07 | $20.48 | $46.31 | 5,700 | — | — |
| 2008-03-06 | $20.28 | $45.86 | 7,500 | — | — |
| 2008-03-05 | $20.33 | $45.97 | 10,800 | — | — |
| 2008-03-04 | $20.47 | $46.29 | 7,200 | — | — |
| 2008-03-03 | $20.72 | $46.85 | 5,100 | — | — |
| 2008-02-29 | $20.53 | $46.43 | 7,000 | — | — |
| 2008-02-28 | $20.73 | $46.88 | 3,400 | — | — |
| 2008-02-27 | $21.04 | $47.58 | 23,000 | — | — |
| 2008-02-26 | $20.88 | $47.22 | 4,000 | — | — |
| 2008-02-25 | $20.83 | $47.10 | 23,700 | — | — |
| 2008-02-22 | $20.86 | $47.17 | 17,600 | — | — |
| 2008-02-21 | $21.00 | $47.49 | 12,200 | — | — |
| 2008-02-20 | $21.08 | $47.67 | 16,400 | — | — |
| 2008-02-19 | $21.02 | $47.53 | 4,300 | — | — |
| 2008-02-15 | $21.22 | $47.99 | 7,200 | — | — |
| 2008-02-14 | $21.12 | $47.76 | 8,900 | — | — |
| 2008-02-13 | $21.00 | $47.49 | 20,000 | — | — |
| 2008-02-12 | $21.24 | $48.03 | 18,900 | — | — |
| 2008-02-11 | $21.23 | $48.01 | 18,400 | — | — |
| 2008-02-08 | $20.98 | $47.44 | 63,600 | — | — |
| 2008-02-07 | $21.06 | $47.62 | 20,000 | — | — |
| 2008-02-06 | $21.14 | $47.80 | 10,900 | — | — |
| 2008-02-05 | $21.18 | $47.89 | 12,900 | — | — |
| 2008-02-04 | $20.86 | $47.17 | 9,700 | — | — |
| 2008-02-01 | $20.78 | $46.99 | 8,600 | — | — |
| 2008-01-31 | $20.79 | $47.01 | 15,900 | — | — |
| 2008-01-30 | $20.62 | $46.63 | 17,000 | — | — |
| 2008-01-29 | $20.43 | $46.20 | 32,400 | — | — |
| 2008-01-28 | $20.48 | $46.31 | 13,400 | — | — |
| 2008-01-25 | $20.67 | $46.74 | 17,100 | — | — |
| 2008-01-24 | $20.30 | $45.90 | 15,400 | — | — |
| 2008-01-23 | $20.89 | $47.24 | 13,200 | — | — |
| 2008-01-22 | $19.90 | $45.00 | 10,500 | — | — |
| 2008-01-18 | $20.95 | $47.37 | 16,500 | — | — |
| 2008-01-17 | $20.76 | $46.95 | 5,300 | — | — |
| 2008-01-16 | $20.92 | $47.31 | 19,900 | — | — |
| 2008-01-15 | $20.65 | $46.70 | 24,600 | — | — |
| 2008-01-14 | $20.78 | $45.93 | 19,000 | — | — |
| 2008-01-11 | $20.52 | $45.36 | 22,900 | — | — |
| 2008-01-10 | $20.94 | $46.28 | 6,100 | — | — |
| 2008-01-09 | $20.99 | $46.39 | 15,200 | — | — |
| 2008-01-08 | $20.56 | $45.44 | 16,100 | — | — |
| 2008-01-07 | $20.74 | $45.84 | 39,100 | — | — |
| 2008-01-04 | $20.59 | $45.51 | 8,500 | — | — |
| 2008-01-03 | $20.66 | $45.66 | 12,400 | — | — |
| 2008-01-02 | $19.60 | $43.32 | 11,500 | — | — |