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
- 1994-04-05 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 | $4.77 | $4.77 | 9,062 | — | — |
| 2008-12-30 | $4.80 | $4.80 | 35,353 | — | — |
| 2008-12-29 | $4.63 | $4.63 | 19,059 | — | — |
| 2008-12-26 | $4.44 | $4.44 | 20,421 | — | — |
| 2008-12-24 | $4.58 | $4.58 | 23,058 | — | — |
| 2008-12-23 | $5.05 | $5.05 | 9,912 | — | — |
| 2008-12-22 | $5.38 | $5.38 | 8,338 | — | — |
| 2008-12-19 | $5.69 | $5.69 | 13,316 | — | — |
| 2008-12-18 | $5.64 | $5.64 | 9,444 | — | — |
| 2008-12-17 | $6.44 | $6.44 | 25,100 | — | — |
| 2008-12-16 | $6.04 | $6.04 | 7,190 | — | — |
| 2008-12-15 | $6.09 | $6.09 | 36,076 | — | — |
| 2008-12-12 | $5.69 | $5.69 | 21,739 | — | — |
| 2008-12-11 | $5.22 | $5.22 | 22,718 | — | — |
| 2008-12-10 | $4.91 | $4.91 | 15,018 | — | — |
| 2008-12-09 | $4.58 | $4.58 | 23,016 | — | — |
| 2008-12-08 | $4.47 | $4.47 | 11,231 | — | — |
| 2008-12-05 | $4.23 | $4.23 | 8,423 | — | — |
| 2008-12-04 | $4.33 | $4.33 | 4,680 | — | — |
| 2008-12-03 | $4.80 | $4.80 | 16,294 | — | — |
| 2008-12-02 | $4.68 | $4.68 | 9,487 | — | — |
| 2008-12-01 | $4.42 | $4.42 | 13,061 | — | — |
| 2008-11-28 | $4.35 | $4.35 | 2,042 | — | — |
| 2008-11-26 | $4.37 | $4.37 | 17,953 | — | — |
| 2008-11-25 | $3.78 | $3.78 | 6,041 | — | — |
| 2008-11-24 | $3.62 | $3.62 | 21,569 | — | — |
| 2008-11-21 | $3.62 | $3.62 | 85,298 | — | — |
| 2008-11-20 | $2.87 | $2.87 | 27,227 | — | — |
| 2008-11-19 | $4.23 | $4.23 | 13,997 | — | — |
| 2008-11-18 | $4.54 | $4.54 | 36,204 | — | — |
| 2008-11-17 | $4.80 | $4.80 | 30,035 | — | — |
| 2008-11-14 | $4.94 | $4.94 | 23,526 | — | — |
| 2008-11-13 | $5.19 | $5.19 | 16,166 | — | — |
| 2008-11-12 | $5.03 | $5.03 | 21,739 | — | — |
| 2008-11-11 | $5.41 | $5.41 | 29,397 | — | — |
| 2008-11-10 | $5.71 | $5.71 | 42,841 | — | — |
| 2008-11-07 | $5.57 | $5.57 | 89,978 | — | — |
| 2008-11-06 | $5.29 | $5.29 | 64,750 | — | — |
| 2008-11-05 | $5.19 | $5.19 | 74,450 | — | — |
| 2008-11-04 | $5.22 | $5.22 | 224,115 | — | — |
| 2008-11-03 | $5.10 | $5.10 | 227,774 | — | — |
| 2008-10-31 | $5.24 | $5.24 | 245,471 | — | — |
| 2008-10-30 | $5.17 | $5.17 | 36,885 | — | — |
| 2008-10-29 | $5.27 | $5.27 | 68,366 | — | — |
| 2008-10-28 | $5.52 | $5.52 | 37,906 | — | — |
| 2008-10-27 | $6.56 | $6.56 | 39,990 | — | — |
| 2008-10-24 | $7.78 | $7.78 | 15,741 | — | — |
| 2008-10-23 | $7.92 | $7.92 | 20,803 | — | — |
| 2008-10-22 | $8.02 | $8.02 | 21,910 | — | — |
| 2008-10-21 | $8.63 | $8.63 | 5,701 | — | — |
| 2008-10-20 | $8.67 | $8.67 | 50,753 | — | — |
| 2008-10-17 | $8.96 | $8.96 | 24,462 | — | — |
| 2008-10-16 | $8.79 | $8.79 | 34,800 | — | — |
| 2008-10-15 | $8.30 | $8.30 | 26,419 | — | — |
| 2008-10-14 | $9.45 | $9.45 | 8,636 | — | — |
| 2008-10-13 | $9.61 | $9.61 | 49,988 | — | — |
| 2008-10-10 | $9.03 | $9.03 | 25,866 | — | — |
| 2008-10-09 | $8.81 | $8.81 | 20,676 | — | — |
| 2008-10-08 | $8.09 | $8.09 | 15,911 | — | — |
| 2008-10-07 | $9.00 | $9.00 | 9,019 | — | — |
| 2008-10-06 | $10.11 | $10.11 | 22,718 | — | — |
| 2008-10-03 | $11.12 | $11.12 | 15,230 | — | — |
| 2008-10-02 | $11.09 | $11.09 | 18,506 | — | — |
| 2008-10-01 | $12.22 | $12.22 | 4,169 | — | — |
| 2008-09-30 | $12.72 | $12.72 | 18,591 | — | — |
| 2008-09-29 | $11.75 | $11.75 | 15,443 | — | — |
| 2008-09-26 | $12.69 | $12.69 | 4,084 | — | — |
| 2008-09-25 | $13.73 | $13.73 | 7,147 | — | — |
| 2008-09-24 | $14.29 | $14.29 | 3,999 | — | — |
| 2008-09-23 | $14.43 | $14.43 | 11,827 | — | — |
| 2008-09-22 | $14.10 | $14.10 | 8,764 | — | — |
| 2008-09-19 | $13.54 | $13.54 | 20,931 | — | — |
| 2008-09-18 | $13.09 | $13.09 | 14,039 | — | — |
| 2008-09-17 | $13.54 | $13.54 | 7,658 | — | — |
| 2008-09-16 | $13.99 | $13.99 | 6,296 | — | — |
| 2008-09-15 | $14.32 | $14.32 | 4,977 | — | — |
| 2008-09-12 | $15.07 | $15.07 | 4,127 | — | — |
| 2008-09-11 | $15.23 | $15.23 | 2,553 | — | — |
| 2008-09-10 | $15.28 | $15.28 | 21,229 | — | — |
| 2008-09-09 | $15.09 | $15.09 | 12,678 | — | — |
| 2008-09-08 | $15.82 | $15.82 | 10,636 | — | — |
| 2008-09-05 | $15.16 | $15.16 | 3,574 | — | — |
| 2008-09-04 | $15.21 | $15.21 | 6,339 | — | — |
| 2008-09-03 | $15.26 | $15.26 | 11,019 | — | — |
| 2008-09-02 | $14.71 | $14.71 | 51,817 | — | — |
| 2008-08-29 | $17.11 | $17.11 | 16,634 | — | — |
| 2008-08-28 | $16.60 | $16.60 | 10,763 | — | — |
| 2008-08-27 | $16.27 | $16.27 | 3,956 | — | — |
| 2008-08-26 | $15.82 | $15.82 | 3,063 | — | — |
| 2008-08-25 | $15.28 | $15.28 | 10,380 | — | — |
| 2008-08-22 | $15.68 | $15.68 | 9,062 | — | — |
| 2008-08-21 | $15.47 | $15.47 | 17,272 | — | — |
| 2008-08-20 | $15.40 | $15.40 | 13,997 | — | — |
| 2008-08-19 | $15.16 | $15.16 | 9,785 | — | — |
| 2008-08-18 | $15.26 | $15.26 | 19,953 | — | — |
| 2008-08-15 | $15.23 | $15.23 | 10,466 | — | — |
| 2008-08-14 | $15.94 | $15.94 | 6,084 | — | — |
| 2008-08-13 | $15.75 | $15.75 | 14,082 | — | — |
| 2008-08-12 | $15.61 | $15.61 | 29,227 | — | — |
| 2008-08-11 | $16.29 | $16.29 | 23,781 | — | — |
| 2008-08-08 | $17.37 | $17.37 | 10,891 | — | — |
| 2008-08-07 | $17.07 | $17.07 | 7,275 | — | — |
| 2008-08-06 | $17.58 | $17.58 | 7,700 | — | — |
| 2008-08-05 | $17.25 | $17.25 | 9,657 | — | — |
| 2008-08-04 | $17.91 | $17.91 | 8,891 | — | — |
| 2008-08-01 | $19.18 | $19.18 | 6,977 | — | — |
| 2008-07-31 | $18.97 | $18.97 | 19,187 | — | — |
| 2008-07-30 | $18.50 | $18.50 | 13,869 | — | — |
| 2008-07-29 | $17.84 | $17.84 | 9,827 | — | — |
| 2008-07-28 | $18.10 | $18.10 | 11,019 | — | — |
| 2008-07-25 | $18.85 | $18.85 | 6,381 | — | — |
| 2008-07-24 | $18.73 | $18.73 | 8,891 | — | — |
| 2008-07-23 | $19.58 | $19.58 | 6,084 | — | — |
| 2008-07-22 | $20.05 | $20.05 | 2,085 | — | — |
| 2008-07-21 | $19.42 | $19.42 | 4,807 | — | — |
| 2008-07-18 | $19.79 | $19.79 | 7,232 | — | — |
| 2008-07-17 | $19.11 | $19.11 | 17,315 | — | — |
| 2008-07-16 | $20.00 | $20.00 | 19,229 | — | — |
| 2008-07-15 | $19.60 | $19.60 | 32,800 | — | — |
| 2008-07-14 | $18.97 | $18.97 | 13,997 | — | — |
| 2008-07-11 | $19.20 | $19.20 | 23,271 | — | — |
| 2008-07-10 | $18.41 | $18.41 | 56,667 | — | — |
| 2008-07-09 | $18.71 | $18.71 | 5,871 | — | — |
| 2008-07-08 | $18.24 | $18.24 | 10,508 | — | — |
| 2008-07-07 | $18.55 | $18.55 | 28,504 | — | — |
| 2008-07-03 | $19.72 | $19.72 | 6,892 | — | — |
| 2008-07-02 | $20.19 | $20.19 | 19,782 | — | — |
| 2008-07-01 | $20.92 | $20.92 | 10,466 | — | — |
| 2008-06-30 | $20.92 | $20.92 | 9,530 | — | — |
| 2008-06-27 | $20.21 | $20.21 | 10,976 | — | — |
| 2008-06-26 | $20.07 | $20.07 | 7,955 | — | — |
| 2008-06-25 | $20.24 | $20.24 | 23,696 | — | — |
| 2008-06-24 | $20.92 | $20.92 | 20,335 | — | — |
| 2008-06-23 | $21.16 | $21.16 | 5,828 | — | — |
| 2008-06-20 | $20.85 | $20.85 | 16,251 | — | — |
| 2008-06-19 | $20.78 | $20.78 | 14,209 | — | — |
| 2008-06-18 | $20.52 | $20.52 | 15,188 | — | — |
| 2008-06-17 | $20.40 | $20.40 | 13,911 | — | — |
| 2008-06-16 | $20.36 | $20.36 | 44,457 | — | — |
| 2008-06-13 | $20.07 | $20.07 | 16,975 | — | — |
| 2008-06-12 | $19.37 | $19.37 | 21,059 | — | — |
| 2008-06-11 | $19.30 | $19.30 | 206,885 | — | — |
| 2008-06-10 | $16.99 | $16.99 | 9,274 | — | — |
| 2008-06-09 | $16.74 | $16.74 | 9,870 | — | — |
| 2008-06-06 | $16.78 | $16.78 | 28,674 | — | — |
| 2008-06-05 | $16.48 | $16.48 | 17,698 | — | — |
| 2008-06-04 | $15.75 | $15.75 | 12,593 | — | — |
| 2008-06-03 | $16.24 | $16.24 | 12,040 | — | — |
| 2008-06-02 | $16.24 | $16.24 | 8,977 | — | — |
| 2008-05-30 | $16.36 | $16.36 | 2,170 | — | — |
| 2008-05-29 | $16.45 | $16.45 | 12,082 | — | — |
| 2008-05-28 | $16.60 | $16.60 | 6,254 | — | — |
| 2008-05-27 | $16.38 | $16.38 | 8,977 | — | — |
| 2008-05-23 | $16.90 | $16.90 | 14,167 | — | — |
| 2008-05-22 | $16.85 | $16.85 | 9,657 | — | — |
| 2008-05-21 | $17.11 | $17.11 | 27,568 | — | — |
| 2008-05-20 | $16.81 | $16.81 | 444,529 | — | — |
| 2008-05-19 | $17.35 | $17.35 | 7,955 | — | — |
| 2008-05-16 | $17.16 | $17.16 | 10,168 | — | — |
| 2008-05-15 | $17.04 | $17.04 | 27,568 | — | — |
| 2008-05-14 | $16.69 | $16.69 | 15,443 | — | — |
| 2008-05-13 | $16.34 | $16.34 | 6,211 | — | — |
| 2008-05-12 | $16.45 | $16.45 | 23,781 | — | — |
| 2008-05-09 | $16.45 | $16.45 | 12,720 | — | — |
| 2008-05-08 | $16.01 | $16.01 | 25,270 | — | — |
| 2008-05-07 | $16.88 | $16.88 | 18,166 | — | — |
| 2008-05-06 | $15.98 | $15.98 | 24,590 | — | — |
| 2008-05-05 | $16.38 | $16.38 | 40,118 | — | — |
| 2008-05-02 | $16.31 | $16.31 | 28,376 | — | — |
| 2008-05-01 | $15.84 | $15.84 | 15,868 | — | — |
| 2008-04-30 | $17.11 | $17.11 | 142,773 | — | — |
| 2008-04-29 | $15.87 | $15.87 | 50,115 | — | — |
| 2008-04-28 | $16.81 | $16.81 | 28,759 | — | — |
| 2008-04-25 | $17.91 | $17.91 | 5,063 | — | — |
| 2008-04-24 | $17.77 | $17.77 | 8,594 | — | — |
| 2008-04-23 | $18.01 | $18.01 | 17,528 | — | — |
| 2008-04-22 | $17.75 | $17.75 | 14,507 | — | — |
| 2008-04-21 | $17.58 | $17.58 | 2,723 | — | — |
| 2008-04-18 | $17.84 | $17.84 | 11,401 | — | — |
| 2008-04-17 | $17.79 | $17.79 | 3,701 | — | — |
| 2008-04-16 | $17.58 | $17.58 | 13,826 | — | — |
| 2008-04-15 | $17.23 | $17.23 | 8,934 | — | — |
| 2008-04-14 | $17.49 | $17.49 | 12,040 | — | — |
| 2008-04-11 | $17.46 | $17.46 | 5,999 | — | — |
| 2008-04-10 | $17.61 | $17.61 | 15,783 | — | — |
| 2008-04-09 | $16.48 | $16.48 | 30,867 | — | — |
| 2008-04-08 | $16.19 | $16.19 | 33,860 | — | — |
| 2008-04-07 | $18.58 | $18.58 | 12,910 | — | — |
| 2008-04-04 | $18.13 | $18.13 | 9,157 | — | — |
| 2008-04-03 | $17.95 | $17.95 | 6,477 | — | — |
| 2008-04-02 | $18.78 | $18.78 | 11,167 | — | — |
| 2008-04-01 | $18.76 | $18.76 | 7,862 | — | — |
| 2008-03-31 | $18.89 | $18.89 | 9,425 | — | — |
| 2008-03-28 | $18.13 | $18.13 | 2,412 | — | — |
| 2008-03-27 | $18.76 | $18.76 | 12,016 | — | — |
| 2008-03-26 | $18.42 | $18.42 | 8,219 | — | — |
| 2008-03-25 | $18.98 | $18.98 | 13,848 | — | — |
| 2008-03-24 | $17.73 | $17.73 | 12,374 | — | — |
| 2008-03-20 | $17.24 | $17.24 | 25,149 | — | — |
| 2008-03-19 | $17.33 | $17.33 | 29,035 | — | — |
| 2008-03-18 | $16.52 | $16.52 | 15,858 | — | — |
| 2008-03-17 | $16.34 | $16.34 | 12,865 | — | — |
| 2008-03-14 | $16.48 | $16.48 | 4,958 | — | — |
| 2008-03-13 | $16.39 | $16.39 | 15,992 | — | — |
| 2008-03-12 | $16.59 | $16.59 | 6,254 | — | — |
| 2008-03-11 | $16.75 | $16.75 | 6,611 | — | — |
| 2008-03-10 | $16.19 | $16.19 | 21,040 | — | — |
| 2008-03-07 | $16.83 | $16.83 | 7,460 | — | — |
| 2008-03-06 | $17.39 | $17.39 | 11,123 | — | — |
| 2008-03-05 | $17.37 | $17.37 | 12,910 | — | — |
| 2008-03-04 | $17.93 | $17.93 | 39,354 | — | — |
| 2008-03-03 | $17.75 | $17.75 | 31,180 | — | — |
| 2008-02-29 | $17.82 | $17.82 | 46,412 | — | — |
| 2008-02-28 | $18.51 | $18.51 | 38,729 | — | — |
| 2008-02-27 | $17.33 | $17.33 | 24,032 | — | — |
| 2008-02-26 | $18.00 | $18.00 | 63,163 | — | — |
| 2008-02-25 | $17.22 | $17.22 | 58,160 | — | — |
| 2008-02-22 | $17.24 | $17.24 | 9,068 | — | — |
| 2008-02-21 | $17.01 | $17.01 | 14,384 | — | — |
| 2008-02-20 | $17.22 | $17.22 | 13,535 | — | — |
| 2008-02-19 | $16.59 | $16.59 | 20,548 | — | — |
| 2008-02-15 | $16.05 | $16.05 | 2,948 | — | — |
| 2008-02-14 | $16.81 | $16.81 | 10,408 | — | — |
| 2008-02-13 | $17.51 | $17.51 | 5,896 | — | — |
| 2008-02-12 | $17.73 | $17.73 | 11,167 | — | — |
| 2008-02-11 | $17.33 | $17.33 | 11,614 | — | — |
| 2008-02-08 | $17.28 | $17.28 | 36,495 | — | — |
| 2008-02-07 | $16.52 | $16.52 | 10,006 | — | — |
| 2008-02-06 | $16.79 | $16.79 | 70,757 | — | — |
| 2008-02-05 | $16.70 | $16.70 | 17,153 | — | — |
| 2008-02-04 | $16.92 | $16.92 | 41,543 | — | — |
| 2008-02-01 | $15.78 | $15.78 | 27,517 | — | — |
| 2008-01-31 | $17.44 | $17.44 | 8,443 | — | — |
| 2008-01-30 | $17.30 | $17.30 | 7,281 | — | — |
| 2008-01-29 | $17.13 | $17.13 | 9,604 | — | — |
| 2008-01-28 | $17.06 | $17.06 | 8,353 | — | — |
| 2008-01-25 | $17.46 | $17.46 | 9,872 | — | — |
| 2008-01-24 | $18.07 | $18.07 | 5,048 | — | — |
| 2008-01-23 | $18.09 | $18.09 | 18,404 | — | — |
| 2008-01-22 | $18.33 | $18.33 | 17,823 | — | — |
| 2008-01-18 | $18.78 | $18.78 | 10,855 | — | — |
| 2008-01-17 | $19.45 | $19.45 | 21,576 | — | — |
| 2008-01-16 | $18.98 | $18.98 | 34,128 | — | — |
| 2008-01-15 | $19.01 | $19.01 | 9,202 | — | — |
| 2008-01-14 | $20.37 | $20.37 | 18,627 | — | — |
| 2008-01-11 | $20.46 | $20.46 | 11,704 | — | — |
| 2008-01-10 | $21.38 | $21.38 | 5,673 | — | — |
| 2008-01-09 | $21.47 | $21.47 | 9,470 | — | — |
| 2008-01-08 | $21.04 | $21.04 | 10,051 | — | — |
| 2008-01-07 | $21.83 | $21.83 | 8,845 | — | — |
| 2008-01-04 | $21.60 | $21.60 | 5,003 | — | — |
| 2008-01-03 | $22.36 | $22.36 | 26,847 | — | — |
| 2008-01-02 | $22.72 | $22.72 | 9,381 | — | — |