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
- 2004-07-13 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 | $4.71 | $8.42 | 722,100 | — | — |
| 2008-12-30 | $4.69 | $8.38 | 365,200 | — | — |
| 2008-12-29 | $4.40 | $7.86 | 245,300 | — | — |
| 2008-12-26 | $4.38 | $7.83 | 272,400 | — | — |
| 2008-12-24 | $4.31 | $7.70 | 94,000 | — | — |
| 2008-12-23 | $4.28 | $7.65 | 350,100 | — | — |
| 2008-12-22 | $4.39 | $7.85 | 522,500 | — | — |
| 2008-12-19 | $4.58 | $8.19 | 614,200 | — | — |
| 2008-12-18 | $4.42 | $7.90 | 898,500 | — | — |
| 2008-12-17 | $4.28 | $7.65 | 1,211,400 | — | — |
| 2008-12-16 | $4.32 | $7.72 | 708,700 | — | — |
| 2008-12-15 | $4.11 | $7.35 | 340,300 | — | — |
| 2008-12-12 | $4.53 | $8.10 | 388,400 | — | — |
| 2008-12-11 | $4.18 | $7.47 | 615,800 | — | — |
| 2008-12-10 | $4.24 | $7.58 | 252,800 | — | — |
| 2008-12-09 | $3.96 | $7.08 | 347,800 | — | — |
| 2008-12-08 | $4.08 | $7.29 | 346,000 | — | — |
| 2008-12-05 | $3.78 | $6.76 | 404,500 | — | — |
| 2008-12-04 | $3.48 | $6.22 | 297,000 | — | — |
| 2008-12-03 | $3.65 | $6.52 | 392,100 | — | — |
| 2008-12-02 | $3.42 | $6.11 | 297,700 | — | — |
| 2008-12-01 | $3.17 | $5.67 | 325,200 | — | — |
| 2008-11-28 | $3.86 | $6.90 | 129,400 | — | — |
| 2008-11-26 | $3.88 | $6.93 | 414,200 | — | — |
| 2008-11-25 | $3.54 | $6.33 | 417,200 | — | — |
| 2008-11-24 | $2.89 | $5.17 | 837,500 | — | — |
| 2008-11-21 | $3.03 | $5.42 | 576,200 | — | — |
| 2008-11-20 | $2.83 | $5.06 | 675,900 | — | — |
| 2008-11-19 | $3.09 | $5.52 | 494,100 | — | — |
| 2008-11-18 | $3.82 | $6.83 | 243,700 | — | — |
| 2008-11-17 | $3.91 | $6.99 | 431,500 | — | — |
| 2008-11-14 | $3.87 | $6.92 | 403,600 | — | — |
| 2008-11-13 | $4.30 | $7.69 | 470,800 | — | — |
| 2008-11-12 | $3.96 | $7.08 | 397,400 | — | — |
| 2008-11-11 | $4.40 | $7.86 | 328,000 | — | — |
| 2008-11-10 | $4.80 | $8.58 | 334,900 | — | — |
| 2008-11-07 | $5.04 | $9.01 | 353,700 | — | — |
| 2008-11-06 | $5.09 | $9.10 | 336,200 | — | — |
| 2008-11-05 | $5.28 | $9.44 | 500,000 | — | — |
| 2008-11-04 | $5.92 | $10.58 | 405,000 | — | — |
| 2008-11-03 | $5.80 | $10.37 | 571,500 | — | — |
| 2008-10-31 | $5.95 | $10.63 | 604,000 | — | — |
| 2008-10-30 | $5.63 | $10.06 | 626,500 | — | — |
| 2008-10-29 | $4.91 | $8.78 | 1,128,900 | — | — |
| 2008-10-28 | $4.97 | $8.88 | 644,000 | — | — |
| 2008-10-27 | $4.97 | $8.88 | 484,400 | — | — |
| 2008-10-24 | $5.25 | $9.38 | 905,700 | — | — |
| 2008-10-23 | $5.60 | $10.01 | 632,800 | — | — |
| 2008-10-22 | $5.84 | $10.44 | 855,600 | — | — |
| 2008-10-21 | $5.99 | $10.71 | 622,800 | — | — |
| 2008-10-20 | $6.40 | $11.44 | 478,400 | — | — |
| 2008-10-17 | $6.43 | $11.49 | 1,075,300 | — | — |
| 2008-10-16 | $6.49 | $11.60 | 1,473,600 | — | — |
| 2008-10-15 | $6.72 | $12.01 | 887,200 | — | — |
| 2008-10-14 | $7.45 | $13.32 | 2,020,400 | — | — |
| 2008-10-13 | $10.00 | $17.87 | 237,300 | — | — |
| 2008-10-10 | $9.53 | $17.03 | 938,100 | — | — |
| 2008-10-09 | $9.39 | $16.78 | 427,200 | — | — |
| 2008-10-08 | $9.77 | $17.46 | 498,300 | — | — |
| 2008-10-07 | $9.75 | $17.43 | 472,500 | — | — |
| 2008-10-06 | $10.09 | $18.03 | 992,100 | — | — |
| 2008-10-03 | $10.73 | $19.18 | 255,400 | — | — |
| 2008-10-02 | $11.32 | $20.23 | 257,400 | — | — |
| 2008-10-01 | $11.97 | $21.39 | 286,900 | — | — |
| 2008-09-30 | $12.14 | $21.70 | 425,100 | — | — |
| 2008-09-29 | $11.47 | $20.50 | 441,500 | — | — |
| 2008-09-26 | $12.30 | $21.98 | 259,300 | — | — |
| 2008-09-25 | $12.26 | $21.91 | 269,000 | — | — |
| 2008-09-24 | $12.21 | $21.82 | 163,900 | — | — |
| 2008-09-23 | $12.65 | $22.61 | 271,700 | — | — |
| 2008-09-22 | $12.59 | $22.50 | 437,200 | — | — |
| 2008-09-19 | $13.37 | $23.90 | 1,025,300 | — | — |
| 2008-09-18 | $12.66 | $22.63 | 761,800 | — | — |
| 2008-09-17 | $12.59 | $22.50 | 634,000 | — | — |
| 2008-09-16 | $13.36 | $23.88 | 462,000 | — | — |
| 2008-09-15 | $13.04 | $23.31 | 658,600 | — | — |
| 2008-09-12 | $13.14 | $23.49 | 615,300 | — | — |
| 2008-09-11 | $13.49 | $24.11 | 540,600 | — | — |
| 2008-09-10 | $13.35 | $23.86 | 526,800 | — | — |
| 2008-09-09 | $13.24 | $23.66 | 768,300 | — | — |
| 2008-09-08 | $13.50 | $24.13 | 608,800 | — | — |
| 2008-09-05 | $13.11 | $23.43 | 292,100 | — | — |
| 2008-09-04 | $13.07 | $23.36 | 274,300 | — | — |
| 2008-09-03 | $13.43 | $24.00 | 394,400 | — | — |
| 2008-09-02 | $13.48 | $24.09 | 446,800 | — | — |
| 2008-08-29 | $13.40 | $23.95 | 219,000 | — | — |
| 2008-08-28 | $13.61 | $24.33 | 304,000 | — | — |
| 2008-08-27 | $13.31 | $23.79 | 277,000 | — | — |
| 2008-08-26 | $13.41 | $23.97 | 385,300 | — | — |
| 2008-08-25 | $13.41 | $23.97 | 382,900 | — | — |
| 2008-08-22 | $13.70 | $24.49 | 440,200 | — | — |
| 2008-08-21 | $13.00 | $23.24 | 304,200 | — | — |
| 2008-08-20 | $13.20 | $23.59 | 322,500 | — | — |
| 2008-08-19 | $13.31 | $23.79 | 350,700 | — | — |
| 2008-08-18 | $13.76 | $24.59 | 452,600 | — | — |
| 2008-08-15 | $13.98 | $24.99 | 490,000 | — | — |
| 2008-08-14 | $13.74 | $24.56 | 288,300 | — | — |
| 2008-08-13 | $13.43 | $24.00 | 413,600 | — | — |
| 2008-08-12 | $13.60 | $24.31 | 515,500 | — | — |
| 2008-08-11 | $13.71 | $24.50 | 602,600 | — | — |
| 2008-08-08 | $13.53 | $24.18 | 400,600 | — | — |
| 2008-08-07 | $13.10 | $23.41 | 452,100 | — | — |
| 2008-08-06 | $13.46 | $24.06 | 417,800 | — | — |
| 2008-08-05 | $13.40 | $23.95 | 737,700 | — | — |
| 2008-08-04 | $12.82 | $22.91 | 500,200 | — | — |
| 2008-08-01 | $12.94 | $23.13 | 392,800 | — | — |
| 2008-07-31 | $12.96 | $23.16 | 311,100 | — | — |
| 2008-07-30 | $12.99 | $23.22 | 344,100 | — | — |
| 2008-07-29 | $13.07 | $23.36 | 435,100 | — | — |
| 2008-07-28 | $12.76 | $22.81 | 635,700 | — | — |
| 2008-07-25 | $12.98 | $23.20 | 478,200 | — | — |
| 2008-07-24 | $12.77 | $22.82 | 637,200 | — | — |
| 2008-07-23 | $13.36 | $23.88 | 1,619,600 | — | — |
| 2008-07-22 | $12.63 | $22.57 | 1,272,200 | — | — |
| 2008-07-21 | $10.39 | $18.57 | 501,400 | — | — |
| 2008-07-18 | $10.59 | $18.93 | 645,600 | — | — |
| 2008-07-17 | $10.60 | $18.95 | 1,154,600 | — | — |
| 2008-07-16 | $10.88 | $19.45 | 533,200 | — | — |
| 2008-07-15 | $10.27 | $18.36 | 605,300 | — | — |
| 2008-07-14 | $10.23 | $18.28 | 547,600 | — | — |
| 2008-07-11 | $10.58 | $18.91 | 1,061,700 | — | — |
| 2008-07-10 | $10.67 | $19.07 | 447,000 | — | — |
| 2008-07-09 | $11.03 | $19.71 | 459,700 | — | — |
| 2008-07-08 | $11.74 | $20.98 | 644,600 | — | — |
| 2008-07-07 | $11.07 | $19.79 | 622,200 | — | — |
| 2008-07-03 | $11.11 | $19.86 | 402,500 | — | — |
| 2008-07-02 | $10.59 | $18.93 | 547,600 | — | — |
| 2008-07-01 | $11.09 | $19.82 | 692,100 | — | — |
| 2008-06-30 | $11.50 | $20.55 | 437,300 | — | — |
| 2008-06-27 | $11.85 | $21.18 | 2,038,100 | — | — |
| 2008-06-26 | $11.79 | $21.07 | 588,000 | — | — |
| 2008-06-25 | $12.73 | $22.75 | 452,200 | — | — |
| 2008-06-24 | $12.09 | $21.61 | 1,882,400 | — | — |
| 2008-06-23 | $11.80 | $21.09 | 368,500 | — | — |
| 2008-06-20 | $12.14 | $21.70 | 787,400 | — | — |
| 2008-06-19 | $12.39 | $22.15 | 335,900 | — | — |
| 2008-06-18 | $12.32 | $22.02 | 424,600 | — | — |
| 2008-06-17 | $12.64 | $22.59 | 206,100 | — | — |
| 2008-06-16 | $12.86 | $22.99 | 270,900 | — | — |
| 2008-06-13 | $12.89 | $23.04 | 270,400 | — | — |
| 2008-06-12 | $12.61 | $22.54 | 214,200 | — | — |
| 2008-06-11 | $12.65 | $22.61 | 444,200 | — | — |
| 2008-06-10 | $13.12 | $23.45 | 344,500 | — | — |
| 2008-06-09 | $12.93 | $23.11 | 297,700 | — | — |
| 2008-06-06 | $13.02 | $23.27 | 265,100 | — | — |
| 2008-06-05 | $13.73 | $24.54 | 370,700 | — | — |
| 2008-06-04 | $13.44 | $24.02 | 283,100 | — | — |
| 2008-06-03 | $13.12 | $23.45 | 215,900 | — | — |
| 2008-06-02 | $13.06 | $23.34 | 402,100 | — | — |
| 2008-05-30 | $13.46 | $24.06 | 296,700 | — | — |
| 2008-05-29 | $13.62 | $24.34 | 388,500 | — | — |
| 2008-05-28 | $13.23 | $23.65 | 538,100 | — | — |
| 2008-05-27 | $12.98 | $23.20 | 199,300 | — | — |
| 2008-05-23 | $12.75 | $22.79 | 256,600 | — | — |
| 2008-05-22 | $12.83 | $22.93 | 186,100 | — | — |
| 2008-05-21 | $12.70 | $22.70 | 336,700 | — | — |
| 2008-05-20 | $12.90 | $23.06 | 235,300 | — | — |
| 2008-05-19 | $12.95 | $23.15 | 481,900 | — | — |
| 2008-05-16 | $13.07 | $23.36 | 336,800 | — | — |
| 2008-05-15 | $13.60 | $24.31 | 149,300 | — | — |
| 2008-05-14 | $13.66 | $24.42 | 190,500 | — | — |
| 2008-05-13 | $13.70 | $24.49 | 176,800 | — | — |
| 2008-05-12 | $13.51 | $24.15 | 190,900 | — | — |
| 2008-05-09 | $13.05 | $23.32 | 365,000 | — | — |
| 2008-05-08 | $13.10 | $23.41 | 219,600 | — | — |
| 2008-05-07 | $13.14 | $23.49 | 193,700 | — | — |
| 2008-05-06 | $13.46 | $24.06 | 206,700 | — | — |
| 2008-05-05 | $13.51 | $24.15 | 226,900 | — | — |
| 2008-05-02 | $13.52 | $24.16 | 225,600 | — | — |
| 2008-05-01 | $13.51 | $24.15 | 500,800 | — | — |
| 2008-04-30 | $13.28 | $23.74 | 645,900 | — | — |
| 2008-04-29 | $12.90 | $23.06 | 871,200 | — | — |
| 2008-04-28 | $12.69 | $22.68 | 892,600 | — | — |
| 2008-04-25 | $13.09 | $23.40 | 166,300 | — | — |
| 2008-04-24 | $12.94 | $23.13 | 264,800 | — | — |
| 2008-04-23 | $12.84 | $22.95 | 429,600 | — | — |
| 2008-04-22 | $12.65 | $22.61 | 202,700 | — | — |
| 2008-04-21 | $13.00 | $23.24 | 251,700 | — | — |
| 2008-04-18 | $13.05 | $23.32 | 340,600 | — | — |
| 2008-04-17 | $12.63 | $22.57 | 270,400 | — | — |
| 2008-04-16 | $12.74 | $22.77 | 470,100 | — | — |
| 2008-04-15 | $12.59 | $22.50 | 671,600 | — | — |
| 2008-04-14 | $12.77 | $22.82 | 447,700 | — | — |
| 2008-04-11 | $12.84 | $22.95 | 268,800 | — | — |
| 2008-04-10 | $13.20 | $23.59 | 255,100 | — | — |
| 2008-04-09 | $13.16 | $23.52 | 300,400 | — | — |
| 2008-04-08 | $13.93 | $24.90 | 180,000 | — | — |
| 2008-04-07 | $14.09 | $25.18 | 126,900 | — | — |
| 2008-04-04 | $14.13 | $25.26 | 270,900 | — | — |
| 2008-04-03 | $14.11 | $25.22 | 236,300 | — | — |
| 2008-04-02 | $14.02 | $25.06 | 270,800 | — | — |
| 2008-04-01 | $14.03 | $25.08 | 380,600 | — | — |
| 2008-03-31 | $13.49 | $24.11 | 421,000 | — | — |
| 2008-03-28 | $13.23 | $23.65 | 440,100 | — | — |
| 2008-03-27 | $13.84 | $24.74 | 421,800 | — | — |
| 2008-03-26 | $14.04 | $25.09 | 296,800 | — | — |
| 2008-03-25 | $14.35 | $25.65 | 545,500 | — | — |
| 2008-03-24 | $14.92 | $26.67 | 631,200 | — | — |
| 2008-03-20 | $14.51 | $25.93 | 1,160,600 | — | — |
| 2008-03-19 | $13.36 | $23.88 | 396,200 | — | — |
| 2008-03-18 | $13.37 | $23.90 | 379,000 | — | — |
| 2008-03-17 | $13.14 | $23.49 | 460,100 | — | — |
| 2008-03-14 | $13.01 | $23.25 | 304,200 | — | — |
| 2008-03-13 | $13.36 | $23.88 | 583,600 | — | — |
| 2008-03-12 | $13.38 | $23.91 | 487,400 | — | — |
| 2008-03-11 | $13.34 | $23.84 | 489,000 | — | — |
| 2008-03-10 | $13.02 | $23.27 | 414,800 | — | — |
| 2008-03-07 | $12.88 | $23.02 | 550,700 | — | — |
| 2008-03-06 | $13.04 | $23.31 | 849,600 | — | — |
| 2008-03-05 | $13.39 | $23.93 | 449,100 | — | — |
| 2008-03-04 | $13.34 | $23.84 | 384,500 | — | — |
| 2008-03-03 | $13.33 | $23.83 | 1,024,600 | — | — |
| 2008-02-29 | $13.25 | $23.68 | 942,600 | — | — |
| 2008-02-28 | $13.54 | $24.20 | 784,900 | — | — |
| 2008-02-27 | $14.06 | $25.13 | 804,900 | — | — |
| 2008-02-26 | $13.74 | $24.56 | 1,478,400 | — | — |
| 2008-02-25 | $13.01 | $23.25 | 1,513,700 | — | — |
| 2008-02-22 | $13.29 | $23.75 | 950,800 | — | — |
| 2008-02-21 | $13.42 | $23.99 | 322,900 | — | — |
| 2008-02-20 | $13.81 | $24.68 | 338,300 | — | — |
| 2008-02-19 | $13.49 | $24.11 | 324,700 | — | — |
| 2008-02-15 | $13.53 | $24.18 | 336,700 | — | — |
| 2008-02-14 | $13.63 | $24.36 | 483,100 | — | — |
| 2008-02-13 | $14.08 | $25.17 | 433,300 | — | — |
| 2008-02-12 | $13.68 | $24.45 | 289,400 | — | — |
| 2008-02-11 | $13.36 | $23.88 | 574,800 | — | — |
| 2008-02-08 | $13.61 | $24.33 | 285,400 | — | — |
| 2008-02-07 | $13.90 | $24.84 | 320,700 | — | — |
| 2008-02-06 | $13.49 | $24.11 | 259,700 | — | — |
| 2008-02-05 | $13.75 | $24.58 | 296,900 | — | — |
| 2008-02-04 | $13.82 | $24.70 | 414,600 | — | — |
| 2008-02-01 | $14.22 | $25.42 | 364,100 | — | — |
| 2008-01-31 | $13.61 | $24.33 | 484,200 | — | — |
| 2008-01-30 | $13.08 | $23.38 | 345,000 | — | — |
| 2008-01-29 | $13.33 | $23.83 | 340,200 | — | — |
| 2008-01-28 | $13.30 | $23.77 | 308,100 | — | — |
| 2008-01-25 | $13.25 | $23.68 | 433,600 | — | — |
| 2008-01-24 | $13.26 | $23.70 | 472,800 | — | — |
| 2008-01-23 | $13.60 | $24.31 | 1,136,100 | — | — |
| 2008-01-22 | $12.17 | $21.75 | 508,600 | — | — |
| 2008-01-18 | $12.13 | $21.68 | 1,089,500 | — | — |
| 2008-01-17 | $12.13 | $21.68 | 591,900 | — | — |
| 2008-01-16 | $12.13 | $21.68 | 822,800 | — | — |
| 2008-01-15 | $11.87 | $21.22 | 674,600 | — | — |
| 2008-01-14 | $12.07 | $21.57 | 825,700 | — | — |
| 2008-01-11 | $11.86 | $21.20 | 682,000 | — | — |
| 2008-01-10 | $12.33 | $22.04 | 540,300 | — | — |
| 2008-01-09 | $11.81 | $21.11 | 530,100 | — | — |
| 2008-01-08 | $11.59 | $20.72 | 841,900 | — | — |
| 2008-01-07 | $12.02 | $21.48 | 774,300 | — | — |
| 2008-01-04 | $11.72 | $20.95 | 760,400 | — | — |
| 2008-01-03 | $12.09 | $21.61 | 942,900 | — | — |
| 2008-01-02 | $12.80 | $22.88 | 389,400 | — | — |