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
- 2007-04-26 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 | $4.00 | $4.00 | 17,800 | — | — |
| 2008-12-30 | $4.00 | $4.00 | 30,200 | — | — |
| 2008-12-29 | $3.87 | $3.87 | 33,700 | — | — |
| 2008-12-26 | $4.00 | $4.00 | 16,500 | — | — |
| 2008-12-24 | $3.67 | $3.67 | 500 | — | — |
| 2008-12-23 | $3.91 | $3.91 | 62,700 | — | — |
| 2008-12-22 | $4.20 | $4.20 | 26,200 | — | — |
| 2008-12-19 | $4.06 | $4.06 | 19,000 | — | — |
| 2008-12-18 | $4.30 | $4.30 | 8,300 | — | — |
| 2008-12-17 | $4.30 | $4.30 | 52,100 | — | — |
| 2008-12-16 | $4.17 | $4.17 | 146,400 | — | — |
| 2008-12-15 | $4.23 | $4.23 | 33,800 | — | — |
| 2008-12-12 | $4.27 | $4.27 | 79,600 | — | — |
| 2008-12-11 | $4.30 | $4.30 | 93,400 | — | — |
| 2008-12-10 | $4.33 | $4.33 | 113,900 | — | — |
| 2008-12-09 | $4.05 | $4.05 | 133,400 | — | — |
| 2008-12-08 | $3.82 | $3.82 | 12,600 | — | — |
| 2008-12-05 | $4.00 | $4.00 | 24,200 | — | — |
| 2008-12-04 | $4.07 | $4.07 | 54,300 | — | — |
| 2008-12-03 | $3.95 | $3.95 | 74,600 | — | — |
| 2008-12-02 | $4.00 | $4.00 | 61,300 | — | — |
| 2008-12-01 | $4.10 | $4.10 | 38,200 | — | — |
| 2008-11-28 | $4.18 | $4.18 | 80,300 | — | — |
| 2008-11-26 | $3.80 | $3.80 | 130,300 | — | — |
| 2008-11-25 | $3.70 | $3.70 | 74,800 | — | — |
| 2008-11-24 | $3.40 | $3.40 | 133,200 | — | — |
| 2008-11-21 | $3.46 | $3.46 | 69,500 | — | — |
| 2008-11-20 | $3.13 | $3.13 | 78,500 | — | — |
| 2008-11-19 | $3.39 | $3.39 | 56,900 | — | — |
| 2008-11-18 | $3.45 | $3.45 | 75,400 | — | — |
| 2008-11-17 | $3.48 | $3.48 | 69,900 | — | — |
| 2008-11-14 | $3.40 | $3.40 | 58,900 | — | — |
| 2008-11-13 | $3.39 | $3.39 | 148,600 | — | — |
| 2008-11-12 | $3.27 | $3.27 | 83,800 | — | — |
| 2008-11-11 | $3.31 | $3.31 | 56,200 | — | — |
| 2008-11-10 | $3.44 | $3.44 | 84,700 | — | — |
| 2008-11-07 | $3.48 | $3.48 | 57,700 | — | — |
| 2008-11-06 | $3.20 | $3.20 | 45,200 | — | — |
| 2008-11-05 | $3.88 | $3.88 | 38,400 | — | — |
| 2008-11-04 | $4.10 | $4.10 | 204,200 | — | — |
| 2008-11-03 | $3.97 | $3.97 | 46,900 | — | — |
| 2008-10-31 | $3.49 | $3.49 | 101,900 | — | — |
| 2008-10-30 | $3.68 | $3.68 | 17,200 | — | — |
| 2008-10-29 | $3.79 | $3.79 | 105,100 | — | — |
| 2008-10-28 | $3.45 | $3.45 | 111,400 | — | — |
| 2008-10-27 | $3.06 | $3.06 | 135,400 | — | — |
| 2008-10-24 | $3.10 | $3.10 | 262,000 | — | — |
| 2008-10-23 | $3.20 | $3.20 | 248,000 | — | — |
| 2008-10-22 | $3.16 | $3.16 | 1,329,000 | — | — |
| 2008-10-21 | $3.80 | $3.80 | 1,278,800 | — | — |
| 2008-10-20 | $5.20 | $5.20 | 119,700 | — | — |
| 2008-10-17 | $5.67 | $5.67 | 100,700 | — | — |
| 2008-10-16 | $5.90 | $5.90 | 80,600 | — | — |
| 2008-10-15 | $6.23 | $6.23 | 121,400 | — | — |
| 2008-10-14 | $6.29 | $6.29 | 99,100 | — | — |
| 2008-10-13 | $5.50 | $5.50 | 12,100 | — | — |
| 2008-10-10 | $5.30 | $5.30 | 89,600 | — | — |
| 2008-10-09 | $5.60 | $5.60 | 33,600 | — | — |
| 2008-10-08 | $6.06 | $6.06 | 59,200 | — | — |
| 2008-10-07 | $6.36 | $6.36 | 38,100 | — | — |
| 2008-10-06 | $6.60 | $6.60 | 20,000 | — | — |
| 2008-10-03 | $7.14 | $7.14 | 46,800 | — | — |
| 2008-10-02 | $7.20 | $7.20 | 34,800 | — | — |
| 2008-10-01 | $7.30 | $7.30 | 101,300 | — | — |
| 2008-09-30 | $6.50 | $6.50 | 193,700 | — | — |
| 2008-09-29 | $6.80 | $6.80 | 41,400 | — | — |
| 2008-09-26 | $7.68 | $7.68 | 32,300 | — | — |
| 2008-09-25 | $7.75 | $7.75 | 84,300 | — | — |
| 2008-09-24 | $7.90 | $7.90 | 33,000 | — | — |
| 2008-09-23 | $8.03 | $8.03 | 33,800 | — | — |
| 2008-09-22 | $8.24 | $8.24 | 37,100 | — | — |
| 2008-09-19 | $8.06 | $8.06 | 167,400 | — | — |
| 2008-09-18 | $7.96 | $7.96 | 159,400 | — | — |
| 2008-09-17 | $7.64 | $7.64 | 52,600 | — | — |
| 2008-09-16 | $8.17 | $8.17 | 73,400 | — | — |
| 2008-09-15 | $8.33 | $8.33 | 22,900 | — | — |
| 2008-09-12 | $8.90 | $8.90 | 35,000 | — | — |
| 2008-09-11 | $9.24 | $9.24 | 39,900 | — | — |
| 2008-09-10 | $9.26 | $9.26 | 22,600 | — | — |
| 2008-09-09 | $9.44 | $9.44 | 38,100 | — | — |
| 2008-09-08 | $9.78 | $9.78 | 14,200 | — | — |
| 2008-09-05 | $9.74 | $9.74 | 53,300 | — | — |
| 2008-09-04 | $9.91 | $9.91 | 26,000 | — | — |
| 2008-09-03 | $9.93 | $9.93 | 24,200 | — | — |
| 2008-09-02 | $9.90 | $9.90 | 23,800 | — | — |
| 2008-08-29 | $9.73 | $9.73 | 12,600 | — | — |
| 2008-08-28 | $10.04 | $10.04 | 23,300 | — | — |
| 2008-08-27 | $9.78 | $9.78 | 105,900 | — | — |
| 2008-08-26 | $10.25 | $10.25 | 12,000 | — | — |
| 2008-08-25 | $10.08 | $10.08 | 18,300 | — | — |
| 2008-08-22 | $9.91 | $9.91 | 15,200 | — | — |
| 2008-08-21 | $10.01 | $10.01 | 10,700 | — | — |
| 2008-08-20 | $10.27 | $10.27 | 23,500 | — | — |
| 2008-08-19 | $10.34 | $10.34 | 47,300 | — | — |
| 2008-08-18 | $10.64 | $10.64 | 57,400 | — | — |
| 2008-08-15 | $10.59 | $10.59 | 114,900 | — | — |
| 2008-08-14 | $10.59 | $10.59 | 146,200 | — | — |
| 2008-08-13 | $10.56 | $10.56 | 88,400 | — | — |
| 2008-08-12 | $10.93 | $10.93 | 100,700 | — | — |
| 2008-08-11 | $11.06 | $11.06 | 104,100 | — | — |
| 2008-08-08 | $11.36 | $11.36 | 126,200 | — | — |
| 2008-08-07 | $11.57 | $11.57 | 106,800 | — | — |
| 2008-08-06 | $12.03 | $12.03 | 127,400 | — | — |
| 2008-08-05 | $12.10 | $12.10 | 90,600 | — | — |
| 2008-08-04 | $12.22 | $12.22 | 104,500 | — | — |
| 2008-08-01 | $12.46 | $12.46 | 79,000 | — | — |
| 2008-07-31 | $13.20 | $13.20 | 100,800 | — | — |
| 2008-07-30 | $13.53 | $13.53 | 317,800 | — | — |
| 2008-07-29 | $13.36 | $13.36 | 154,100 | — | — |
| 2008-07-28 | $13.20 | $13.20 | 68,400 | — | — |
| 2008-07-25 | $13.16 | $13.16 | 77,000 | — | — |
| 2008-07-24 | $12.98 | $12.98 | 72,100 | — | — |
| 2008-07-23 | $12.88 | $12.88 | 196,000 | — | — |
| 2008-07-22 | $12.75 | $12.75 | 429,100 | — | — |
| 2008-07-21 | $12.26 | $12.26 | 240,900 | — | — |
| 2008-07-18 | $10.80 | $10.80 | 78,300 | — | — |
| 2008-07-17 | $10.19 | $10.19 | 191,200 | — | — |
| 2008-07-16 | $10.00 | $10.00 | 148,000 | — | — |
| 2008-07-15 | $9.54 | $9.54 | 149,400 | — | — |
| 2008-07-14 | $9.58 | $9.58 | 267,400 | — | — |
| 2008-07-11 | $9.35 | $9.35 | 156,700 | — | — |
| 2008-07-10 | $9.46 | $9.46 | 154,900 | — | — |
| 2008-07-09 | $9.96 | $9.96 | 66,600 | — | — |
| 2008-07-08 | $9.97 | $9.97 | 224,900 | — | — |
| 2008-07-07 | $10.00 | $10.00 | 57,100 | — | — |
| 2008-07-03 | $10.16 | $10.16 | 57,100 | — | — |
| 2008-07-02 | $10.61 | $10.61 | 67,900 | — | — |
| 2008-07-01 | $10.90 | $10.90 | 67,200 | — | — |
| 2008-06-30 | $11.40 | $11.40 | 193,900 | — | — |
| 2008-06-27 | $11.35 | $11.35 | 26,800 | — | — |
| 2008-06-26 | $12.14 | $12.14 | 28,600 | — | — |
| 2008-06-25 | $12.60 | $12.60 | 77,700 | — | — |
| 2008-06-24 | $12.50 | $12.50 | 37,000 | — | — |
| 2008-06-23 | $12.58 | $12.58 | 35,200 | — | — |
| 2008-06-20 | $12.66 | $12.66 | 50,500 | — | — |
| 2008-06-19 | $12.81 | $12.81 | 39,100 | — | — |
| 2008-06-18 | $12.85 | $12.85 | 121,200 | — | — |
| 2008-06-17 | $13.00 | $13.00 | 62,600 | — | — |
| 2008-06-16 | $13.66 | $13.66 | 25,200 | — | — |
| 2008-06-13 | $14.24 | $14.24 | 70,500 | — | — |
| 2008-06-12 | $14.29 | $14.29 | 17,800 | — | — |
| 2008-06-11 | $14.70 | $14.70 | 49,200 | — | — |
| 2008-06-10 | $15.35 | $15.35 | 46,000 | — | — |
| 2008-06-09 | $15.70 | $15.70 | 16,400 | — | — |
| 2008-06-06 | $15.72 | $15.72 | 61,000 | — | — |
| 2008-06-05 | $16.07 | $16.07 | 27,300 | — | — |
| 2008-06-04 | $16.26 | $16.26 | 62,100 | — | — |
| 2008-06-03 | $16.26 | $16.26 | 70,000 | — | — |
| 2008-06-02 | $16.33 | $16.33 | 76,300 | — | — |
| 2008-05-30 | $16.50 | $16.50 | 107,700 | — | — |
| 2008-05-29 | $16.59 | $16.59 | 103,500 | — | — |
| 2008-05-28 | $16.35 | $16.35 | 119,400 | — | — |
| 2008-05-27 | $16.47 | $16.47 | 164,700 | — | — |
| 2008-05-23 | $17.13 | $17.13 | 73,900 | — | — |
| 2008-05-22 | $17.61 | $17.61 | 165,900 | — | — |
| 2008-05-21 | $17.10 | $17.10 | 108,700 | — | — |
| 2008-05-20 | $16.85 | $16.85 | 68,000 | — | — |
| 2008-05-19 | $16.76 | $16.76 | 309,200 | — | — |
| 2008-05-16 | $16.90 | $16.90 | 88,200 | — | — |
| 2008-05-15 | $17.00 | $17.00 | 84,900 | — | — |
| 2008-05-14 | $16.99 | $16.99 | 140,300 | — | — |
| 2008-05-13 | $16.88 | $16.88 | 93,700 | — | — |
| 2008-05-12 | $17.45 | $17.45 | 79,700 | — | — |
| 2008-05-09 | $18.11 | $18.11 | 116,000 | — | — |
| 2008-05-08 | $18.00 | $18.00 | 96,900 | — | — |
| 2008-05-07 | $18.15 | $18.15 | 40,600 | — | — |
| 2008-05-06 | $18.38 | $18.38 | 267,600 | — | — |
| 2008-05-05 | $18.30 | $18.30 | 20,800 | — | — |
| 2008-05-02 | $18.46 | $18.46 | 139,300 | — | — |
| 2008-05-01 | $18.69 | $18.69 | 38,500 | — | — |
| 2008-04-30 | $18.79 | $18.79 | 35,800 | — | — |
| 2008-04-29 | $18.58 | $18.58 | 49,300 | — | — |
| 2008-04-28 | $18.81 | $18.81 | 37,700 | — | — |
| 2008-04-25 | $18.75 | $18.75 | 57,600 | — | — |
| 2008-04-24 | $18.94 | $18.94 | 19,600 | — | — |
| 2008-04-23 | $18.66 | $18.66 | 46,300 | — | — |
| 2008-04-22 | $19.23 | $19.23 | 20,000 | — | — |
| 2008-04-21 | $20.03 | $20.03 | 15,200 | — | — |
| 2008-04-18 | $20.13 | $20.13 | 28,400 | — | — |
| 2008-04-17 | $20.20 | $20.20 | 59,300 | — | — |
| 2008-04-16 | $20.08 | $20.08 | 11,300 | — | — |
| 2008-04-15 | $19.42 | $19.42 | 23,100 | — | — |
| 2008-04-14 | $20.24 | $20.24 | 26,300 | — | — |
| 2008-04-11 | $20.05 | $20.05 | 38,600 | — | — |
| 2008-04-10 | $20.60 | $20.60 | 45,000 | — | — |
| 2008-04-09 | $20.16 | $20.16 | 12,600 | — | — |
| 2008-04-08 | $20.13 | $20.13 | 24,800 | — | — |
| 2008-04-07 | $20.27 | $20.27 | 31,800 | — | — |
| 2008-04-04 | $20.28 | $20.28 | 42,800 | — | — |
| 2008-04-03 | $20.87 | $20.87 | 50,300 | — | — |
| 2008-04-02 | $19.90 | $19.90 | 34,000 | — | — |
| 2008-04-01 | $20.08 | $20.08 | 42,700 | — | — |
| 2008-03-31 | $19.62 | $19.62 | 31,400 | — | — |
| 2008-03-28 | $19.30 | $19.30 | 100,400 | — | — |
| 2008-03-27 | $18.99 | $18.99 | 303,600 | — | — |
| 2008-03-26 | $18.33 | $18.33 | 269,000 | — | — |
| 2008-03-25 | $18.38 | $18.38 | 141,500 | — | — |
| 2008-03-24 | $18.63 | $18.63 | 29,700 | — | — |
| 2008-03-20 | $18.50 | $18.50 | 20,400 | — | — |
| 2008-03-19 | $18.59 | $18.59 | 166,500 | — | — |
| 2008-03-18 | $18.76 | $18.76 | 196,300 | — | — |
| 2008-03-17 | $18.60 | $18.60 | 94,000 | — | — |
| 2008-03-14 | $18.27 | $18.27 | 318,600 | — | — |
| 2008-03-13 | $18.55 | $18.55 | 229,500 | — | — |
| 2008-03-12 | $18.22 | $18.22 | 53,300 | — | — |
| 2008-03-11 | $18.49 | $18.49 | 136,100 | — | — |
| 2008-03-10 | $18.66 | $18.66 | 31,100 | — | — |
| 2008-03-07 | $19.05 | $19.05 | 68,900 | — | — |
| 2008-03-06 | $19.25 | $19.25 | 77,400 | — | — |
| 2008-03-05 | $19.52 | $19.52 | 154,400 | — | — |
| 2008-03-04 | $19.35 | $19.35 | 79,000 | — | — |
| 2008-03-03 | $19.32 | $19.32 | 165,900 | — | — |
| 2008-02-29 | $19.95 | $19.95 | 11,900 | — | — |
| 2008-02-28 | $20.17 | $20.17 | 67,700 | — | — |
| 2008-02-27 | $20.05 | $20.05 | 37,500 | — | — |
| 2008-02-26 | $19.50 | $19.50 | 418,900 | — | — |
| 2008-02-25 | $18.91 | $18.91 | 82,600 | — | — |
| 2008-02-22 | $18.78 | $18.78 | 78,200 | — | — |
| 2008-02-21 | $18.90 | $18.90 | 69,400 | — | — |
| 2008-02-20 | $18.95 | $18.95 | 181,700 | — | — |
| 2008-02-19 | $18.92 | $18.92 | 147,500 | — | — |
| 2008-02-15 | $18.74 | $18.74 | 256,800 | — | — |
| 2008-02-14 | $19.49 | $19.49 | 192,100 | — | — |
| 2008-02-13 | $19.90 | $19.90 | 62,400 | — | — |
| 2008-02-12 | $19.61 | $19.61 | 278,200 | — | — |
| 2008-02-11 | $19.58 | $19.58 | 18,900 | — | — |
| 2008-02-08 | $19.35 | $19.35 | 92,100 | — | — |
| 2008-02-07 | $19.80 | $19.80 | 180,300 | — | — |
| 2008-02-06 | $20.15 | $20.15 | 112,000 | — | — |
| 2008-02-05 | $20.59 | $20.59 | 195,700 | — | — |
| 2008-02-04 | $21.11 | $21.11 | 105,000 | — | — |
| 2008-02-01 | $21.09 | $21.09 | 347,400 | — | — |
| 2008-01-31 | $20.58 | $20.58 | 77,400 | — | — |
| 2008-01-30 | $21.00 | $21.00 | 45,800 | — | — |
| 2008-01-29 | $20.97 | $20.97 | 106,600 | — | — |
| 2008-01-28 | $20.76 | $20.76 | 136,000 | — | — |
| 2008-01-25 | $21.11 | $21.11 | 45,100 | — | — |
| 2008-01-24 | $20.95 | $20.95 | 243,700 | — | — |
| 2008-01-23 | $20.30 | $20.30 | 25,400 | — | — |
| 2008-01-22 | $20.75 | $20.75 | 25,000 | — | — |
| 2008-01-18 | $21.86 | $21.86 | 39,100 | — | — |
| 2008-01-17 | $21.90 | $21.90 | 119,000 | — | — |
| 2008-01-16 | $21.70 | $21.70 | 118,600 | — | — |
| 2008-01-15 | $21.82 | $21.82 | 30,600 | — | — |
| 2008-01-14 | $21.90 | $21.90 | 243,500 | — | — |
| 2008-01-11 | $21.49 | $21.49 | 18,600 | — | — |
| 2008-01-10 | $21.61 | $21.61 | 34,100 | — | — |
| 2008-01-09 | $21.75 | $21.75 | 173,900 | — | — |
| 2008-01-08 | $21.75 | $21.75 | 202,800 | — | — |
| 2008-01-07 | $22.16 | $22.16 | 69,100 | — | — |
| 2008-01-04 | $22.10 | $22.10 | 23,500 | — | — |
| 2008-01-03 | $21.99 | $21.99 | 15,400 | — | — |
| 2008-01-02 | $21.95 | $21.95 | 16,000 | — | — |