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
- 1988-09-26 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 | $3.75 | $26.27 | 181,000 | — | — |
| 2008-12-30 | $3.52 | $24.66 | 129,400 | — | — |
| 2008-12-29 | $3.52 | $24.66 | 94,700 | — | — |
| 2008-12-26 | $3.58 | $24.82 | 88,000 | — | — |
| 2008-12-24 | $3.49 | $24.19 | 56,100 | — | — |
| 2008-12-23 | $3.45 | $23.92 | 110,300 | — | — |
| 2008-12-22 | $3.44 | $23.85 | 156,200 | — | — |
| 2008-12-19 | $3.34 | $23.15 | 158,600 | — | — |
| 2008-12-18 | $3.21 | $22.25 | 117,900 | — | — |
| 2008-12-17 | $3.17 | $21.97 | 82,800 | — | — |
| 2008-12-16 | $3.20 | $22.18 | 113,200 | — | — |
| 2008-12-15 | $3.15 | $21.84 | 97,900 | — | — |
| 2008-12-12 | $3.12 | $21.63 | 53,200 | — | — |
| 2008-12-11 | $3.11 | $21.56 | 91,800 | — | — |
| 2008-12-10 | $3.17 | $21.97 | 65,600 | — | — |
| 2008-12-09 | $3.07 | $21.28 | 87,100 | — | — |
| 2008-12-08 | $3.30 | $22.88 | 24,400 | — | — |
| 2008-12-05 | $3.27 | $22.67 | 67,300 | — | — |
| 2008-12-04 | $3.20 | $22.18 | 36,400 | — | — |
| 2008-12-03 | $3.27 | $22.67 | 51,400 | — | — |
| 2008-12-02 | $3.26 | $22.60 | 38,900 | — | — |
| 2008-12-01 | $3.31 | $22.94 | 20,500 | — | — |
| 2008-11-28 | $3.37 | $23.36 | 43,000 | — | — |
| 2008-11-26 | $3.37 | $23.36 | 49,800 | — | — |
| 2008-11-25 | $3.20 | $22.18 | 61,800 | — | — |
| 2008-11-24 | $3.21 | $21.99 | 61,200 | — | — |
| 2008-11-21 | $3.04 | $20.82 | 59,400 | — | — |
| 2008-11-20 | $3.04 | $20.82 | 102,300 | — | — |
| 2008-11-19 | $3.35 | $22.95 | 63,300 | — | — |
| 2008-11-18 | $3.59 | $24.59 | 39,900 | — | — |
| 2008-11-17 | $3.79 | $25.96 | 83,300 | — | — |
| 2008-11-14 | $3.75 | $25.69 | 45,000 | — | — |
| 2008-11-13 | $3.86 | $26.44 | 55,600 | — | — |
| 2008-11-12 | $3.83 | $26.23 | 80,600 | — | — |
| 2008-11-11 | $3.85 | $26.37 | 44,700 | — | — |
| 2008-11-10 | $3.96 | $27.13 | 23,700 | — | — |
| 2008-11-07 | $3.95 | $27.06 | 31,300 | — | — |
| 2008-11-06 | $3.90 | $26.71 | 28,600 | — | — |
| 2008-11-05 | $3.96 | $27.13 | 70,100 | — | — |
| 2008-11-04 | $4.09 | $28.02 | 62,600 | — | — |
| 2008-11-03 | $4.06 | $27.81 | 52,600 | — | — |
| 2008-10-31 | $4.02 | $27.54 | 99,400 | — | — |
| 2008-10-30 | $3.95 | $27.06 | 44,800 | — | — |
| 2008-10-29 | $3.85 | $26.37 | 22,200 | — | — |
| 2008-10-28 | $3.87 | $26.25 | 35,800 | — | — |
| 2008-10-27 | $3.74 | $25.37 | 61,600 | — | — |
| 2008-10-24 | $3.87 | $26.25 | 24,900 | — | — |
| 2008-10-23 | $3.99 | $27.06 | 57,000 | — | — |
| 2008-10-22 | $3.95 | $26.79 | 27,500 | — | — |
| 2008-10-21 | $4.05 | $27.47 | 23,100 | — | — |
| 2008-10-20 | $4.00 | $27.13 | 34,000 | — | — |
| 2008-10-17 | $3.95 | $26.79 | 87,200 | — | — |
| 2008-10-16 | $4.08 | $27.67 | 52,500 | — | — |
| 2008-10-15 | $3.91 | $26.52 | 54,300 | — | — |
| 2008-10-14 | $4.15 | $28.15 | 91,800 | — | — |
| 2008-10-13 | $4.15 | $28.15 | 24,700 | — | — |
| 2008-10-10 | $3.70 | $25.10 | 224,800 | — | — |
| 2008-10-09 | $4.05 | $27.47 | 144,000 | — | — |
| 2008-10-08 | $4.32 | $29.30 | 211,900 | — | — |
| 2008-10-07 | $4.28 | $29.03 | 128,700 | — | — |
| 2008-10-06 | $4.58 | $31.06 | 126,900 | — | — |
| 2008-10-03 | $4.81 | $32.62 | 56,900 | — | — |
| 2008-10-02 | $4.99 | $33.85 | 87,600 | — | — |
| 2008-10-01 | $5.20 | $35.27 | 131,500 | — | — |
| 2008-09-30 | $5.19 | $35.20 | 60,400 | — | — |
| 2008-09-29 | $5.02 | $34.05 | 45,900 | — | — |
| 2008-09-26 | $5.35 | $36.29 | 79,700 | — | — |
| 2008-09-25 | $5.65 | $38.06 | 64,800 | — | — |
| 2008-09-24 | $5.50 | $37.05 | 80,600 | — | — |
| 2008-09-23 | $5.63 | $37.93 | 83,500 | — | — |
| 2008-09-22 | $5.72 | $38.54 | 126,300 | — | — |
| 2008-09-19 | $5.75 | $38.74 | 99,700 | — | — |
| 2008-09-18 | $5.54 | $37.32 | 218,200 | — | — |
| 2008-09-17 | $5.35 | $36.04 | 136,500 | — | — |
| 2008-09-16 | $5.79 | $39.01 | 155,200 | — | — |
| 2008-09-15 | $5.97 | $40.22 | 57,800 | — | — |
| 2008-09-12 | $6.18 | $41.63 | 121,700 | — | — |
| 2008-09-11 | $5.89 | $39.68 | 65,000 | — | — |
| 2008-09-10 | $5.98 | $40.29 | 83,300 | — | — |
| 2008-09-09 | $5.94 | $40.02 | 56,700 | — | — |
| 2008-09-08 | $5.96 | $40.15 | 83,100 | — | — |
| 2008-09-05 | $5.95 | $40.09 | 44,100 | — | — |
| 2008-09-04 | $5.96 | $40.15 | 35,600 | — | — |
| 2008-09-03 | $6.00 | $40.42 | 21,500 | — | — |
| 2008-09-02 | $6.03 | $40.62 | 41,200 | — | — |
| 2008-08-29 | $6.15 | $41.43 | 28,200 | — | — |
| 2008-08-28 | $6.05 | $40.76 | 72,800 | — | — |
| 2008-08-27 | $6.02 | $40.56 | 107,800 | — | — |
| 2008-08-26 | $6.09 | $40.77 | 84,200 | — | — |
| 2008-08-25 | $5.93 | $39.70 | 50,000 | — | — |
| 2008-08-22 | $5.97 | $39.97 | 26,300 | — | — |
| 2008-08-21 | $5.97 | $39.97 | 19,400 | — | — |
| 2008-08-20 | $5.96 | $39.90 | 20,100 | — | — |
| 2008-08-19 | $5.99 | $40.10 | 37,100 | — | — |
| 2008-08-18 | $6.01 | $40.24 | 47,700 | — | — |
| 2008-08-15 | $5.96 | $39.90 | 37,900 | — | — |
| 2008-08-14 | $6.00 | $40.17 | 24,400 | — | — |
| 2008-08-13 | $5.99 | $40.10 | 37,100 | — | — |
| 2008-08-12 | $5.99 | $40.10 | 34,600 | — | — |
| 2008-08-11 | $6.10 | $40.84 | 22,500 | — | — |
| 2008-08-08 | $6.07 | $40.64 | 19,300 | — | — |
| 2008-08-07 | $6.03 | $40.37 | 25,300 | — | — |
| 2008-08-06 | $6.04 | $40.44 | 30,300 | — | — |
| 2008-08-05 | $6.09 | $40.77 | 27,200 | — | — |
| 2008-08-04 | $6.11 | $40.91 | 15,500 | — | — |
| 2008-08-01 | $6.19 | $41.44 | 22,500 | — | — |
| 2008-07-31 | $6.30 | $42.18 | 32,200 | — | — |
| 2008-07-30 | $6.20 | $41.51 | 11,000 | — | — |
| 2008-07-29 | $6.21 | $41.58 | 8,000 | — | — |
| 2008-07-28 | $6.19 | $41.19 | 24,500 | — | — |
| 2008-07-25 | $6.24 | $41.52 | 28,700 | — | — |
| 2008-07-24 | $6.31 | $41.99 | 16,100 | — | — |
| 2008-07-23 | $6.36 | $42.32 | 43,700 | — | — |
| 2008-07-22 | $6.30 | $41.92 | 34,100 | — | — |
| 2008-07-21 | $6.31 | $41.99 | 25,900 | — | — |
| 2008-07-18 | $6.26 | $41.65 | 29,200 | — | — |
| 2008-07-17 | $6.25 | $41.59 | 58,300 | — | — |
| 2008-07-16 | $6.26 | $41.65 | 89,700 | — | — |
| 2008-07-15 | $6.14 | $40.85 | 79,700 | — | — |
| 2008-07-14 | $6.17 | $41.05 | 33,300 | — | — |
| 2008-07-11 | $6.23 | $41.45 | 35,700 | — | — |
| 2008-07-10 | $6.27 | $41.72 | 20,500 | — | — |
| 2008-07-09 | $6.26 | $41.65 | 36,100 | — | — |
| 2008-07-08 | $6.23 | $41.45 | 66,100 | — | — |
| 2008-07-07 | $6.25 | $41.59 | 59,700 | — | — |
| 2008-07-03 | $6.42 | $42.72 | 18,000 | — | — |
| 2008-07-02 | $6.39 | $42.52 | 19,200 | — | — |
| 2008-07-01 | $6.42 | $42.72 | 13,500 | — | — |
| 2008-06-30 | $6.49 | $43.18 | 20,900 | — | — |
| 2008-06-27 | $6.44 | $42.85 | 29,200 | — | — |
| 2008-06-26 | $6.62 | $44.05 | 35,700 | — | — |
| 2008-06-25 | $6.75 | $44.66 | 16,400 | — | — |
| 2008-06-24 | $6.68 | $44.20 | 11,900 | — | — |
| 2008-06-23 | $6.69 | $44.26 | 39,300 | — | — |
| 2008-06-20 | $6.65 | $44.00 | 22,400 | — | — |
| 2008-06-19 | $6.70 | $44.33 | 33,600 | — | — |
| 2008-06-18 | $6.71 | $44.40 | 43,700 | — | — |
| 2008-06-17 | $6.70 | $44.33 | 36,000 | — | — |
| 2008-06-16 | $6.78 | $44.86 | 32,200 | — | — |
| 2008-06-13 | $6.70 | $44.33 | 11,800 | — | — |
| 2008-06-12 | $6.67 | $44.13 | 32,800 | — | — |
| 2008-06-11 | $6.67 | $44.13 | 24,900 | — | — |
| 2008-06-10 | $6.69 | $44.26 | 16,500 | — | — |
| 2008-06-09 | $6.67 | $44.13 | 43,700 | — | — |
| 2008-06-06 | $6.70 | $44.33 | 11,000 | — | — |
| 2008-06-05 | $6.75 | $44.66 | 44,000 | — | — |
| 2008-06-04 | $6.78 | $44.86 | 14,900 | — | — |
| 2008-06-03 | $6.78 | $44.86 | 81,100 | — | — |
| 2008-06-02 | $6.78 | $44.86 | 40,100 | — | — |
| 2008-05-30 | $6.76 | $44.73 | 46,300 | — | — |
| 2008-05-29 | $6.76 | $44.73 | 17,400 | — | — |
| 2008-05-28 | $6.75 | $44.66 | 9,200 | — | — |
| 2008-05-27 | $6.77 | $44.54 | 41,800 | — | — |
| 2008-05-23 | $6.67 | $43.88 | 32,600 | — | — |
| 2008-05-22 | $6.70 | $44.08 | 71,800 | — | — |
| 2008-05-21 | $6.71 | $44.15 | 39,900 | — | — |
| 2008-05-20 | $6.74 | $44.34 | 25,600 | — | — |
| 2008-05-19 | $6.75 | $44.41 | 58,000 | — | — |
| 2008-05-16 | $6.75 | $44.41 | 35,700 | — | — |
| 2008-05-15 | $6.68 | $43.95 | 38,700 | — | — |
| 2008-05-14 | $6.67 | $43.88 | 21,000 | — | — |
| 2008-05-13 | $6.70 | $44.08 | 43,500 | — | — |
| 2008-05-12 | $6.70 | $44.08 | 29,600 | — | — |
| 2008-05-09 | $6.72 | $44.21 | 12,400 | — | — |
| 2008-05-08 | $6.71 | $44.15 | 14,400 | — | — |
| 2008-05-07 | $6.73 | $44.28 | 9,500 | — | — |
| 2008-05-06 | $6.74 | $44.34 | 43,900 | — | — |
| 2008-05-05 | $6.71 | $44.15 | 81,000 | — | — |
| 2008-05-02 | $6.71 | $44.15 | 46,800 | — | — |
| 2008-05-01 | $6.61 | $43.49 | 53,600 | — | — |
| 2008-04-30 | $6.71 | $44.15 | 23,700 | — | — |
| 2008-04-29 | $6.66 | $43.82 | 24,200 | — | — |
| 2008-04-28 | $6.68 | $43.95 | 19,600 | — | — |
| 2008-04-25 | $6.65 | $43.50 | 29,300 | — | — |
| 2008-04-24 | $6.71 | $43.89 | 46,400 | — | — |
| 2008-04-23 | $6.75 | $44.16 | 35,600 | — | — |
| 2008-04-22 | $6.67 | $43.63 | 13,500 | — | — |
| 2008-04-21 | $6.67 | $43.63 | 24,100 | — | — |
| 2008-04-18 | $6.70 | $43.83 | 17,200 | — | — |
| 2008-04-17 | $6.58 | $43.04 | 45,500 | — | — |
| 2008-04-16 | $6.54 | $42.78 | 63,000 | — | — |
| 2008-04-15 | $6.47 | $42.32 | 35,100 | — | — |
| 2008-04-14 | $6.46 | $42.26 | 52,800 | — | — |
| 2008-04-11 | $6.54 | $42.78 | 30,100 | — | — |
| 2008-04-10 | $6.45 | $42.19 | 8,600 | — | — |
| 2008-04-09 | $6.49 | $42.46 | 36,500 | — | — |
| 2008-04-08 | $6.49 | $42.46 | 28,600 | — | — |
| 2008-04-07 | $6.44 | $42.13 | 23,800 | — | — |
| 2008-04-04 | $6.40 | $41.87 | 37,300 | — | — |
| 2008-04-03 | $6.40 | $41.87 | 35,600 | — | — |
| 2008-04-02 | $6.36 | $41.60 | 35,800 | — | — |
| 2008-04-01 | $6.39 | $41.80 | 25,900 | — | — |
| 2008-03-31 | $6.30 | $41.21 | 57,200 | — | — |
| 2008-03-28 | $6.48 | $42.39 | 60,300 | — | — |
| 2008-03-27 | $6.46 | $42.26 | 38,900 | — | — |
| 2008-03-26 | $6.35 | $41.29 | 31,300 | — | — |
| 2008-03-25 | $6.41 | $41.68 | 11,100 | — | — |
| 2008-03-24 | $6.36 | $41.36 | 35,300 | — | — |
| 2008-03-20 | $6.26 | $40.71 | 26,500 | — | — |
| 2008-03-19 | $6.33 | $41.16 | 17,600 | — | — |
| 2008-03-18 | $6.36 | $41.36 | 73,500 | — | — |
| 2008-03-17 | $6.31 | $41.03 | 63,800 | — | — |
| 2008-03-14 | $6.41 | $41.68 | 26,200 | — | — |
| 2008-03-13 | $6.46 | $42.01 | 47,400 | — | — |
| 2008-03-12 | $6.53 | $42.46 | 29,000 | — | — |
| 2008-03-11 | $6.48 | $42.14 | 50,200 | — | — |
| 2008-03-10 | $6.41 | $41.68 | 28,200 | — | — |
| 2008-03-07 | $6.48 | $42.14 | 29,700 | — | — |
| 2008-03-06 | $6.47 | $42.07 | 62,800 | — | — |
| 2008-03-05 | $6.43 | $41.81 | 46,400 | — | — |
| 2008-03-04 | $6.55 | $42.59 | 49,000 | — | — |
| 2008-03-03 | $6.51 | $42.33 | 26,600 | — | — |
| 2008-02-29 | $6.55 | $42.59 | 58,400 | — | — |
| 2008-02-28 | $6.64 | $43.18 | 25,700 | — | — |
| 2008-02-27 | $6.62 | $43.05 | 12,200 | — | — |
| 2008-02-26 | $6.58 | $42.54 | 63,800 | — | — |
| 2008-02-25 | $6.57 | $42.47 | 45,400 | — | — |
| 2008-02-22 | $6.55 | $42.35 | 31,300 | — | — |
| 2008-02-21 | $6.45 | $41.70 | 20,300 | — | — |
| 2008-02-20 | $6.50 | $42.02 | 37,900 | — | — |
| 2008-02-19 | $6.53 | $42.22 | 57,600 | — | — |
| 2008-02-15 | $6.37 | $41.18 | 28,000 | — | — |
| 2008-02-14 | $6.43 | $41.57 | 35,900 | — | — |
| 2008-02-13 | $6.56 | $42.41 | 20,400 | — | — |
| 2008-02-12 | $6.56 | $42.41 | 19,900 | — | — |
| 2008-02-11 | $6.63 | $42.86 | 12,500 | — | — |
| 2008-02-08 | $6.71 | $43.38 | 18,100 | — | — |
| 2008-02-07 | $6.66 | $43.06 | 19,400 | — | — |
| 2008-02-06 | $6.70 | $43.32 | 41,300 | — | — |
| 2008-02-05 | $6.71 | $43.38 | 19,900 | — | — |
| 2008-02-04 | $6.75 | $43.64 | 9,400 | — | — |
| 2008-02-01 | $6.72 | $43.44 | 17,900 | — | — |
| 2008-01-31 | $6.72 | $43.44 | 20,900 | — | — |
| 2008-01-30 | $6.68 | $43.19 | 21,300 | — | — |
| 2008-01-29 | $6.73 | $43.51 | 11,800 | — | — |
| 2008-01-28 | $6.69 | $43.00 | 30,400 | — | — |
| 2008-01-25 | $6.59 | $42.36 | 18,200 | — | — |
| 2008-01-24 | $6.70 | $43.07 | 26,800 | — | — |
| 2008-01-23 | $6.51 | $41.85 | 40,500 | — | — |
| 2008-01-22 | $6.45 | $41.46 | 124,000 | — | — |
| 2008-01-18 | $6.63 | $42.62 | 77,400 | — | — |
| 2008-01-17 | $6.94 | $44.61 | 11,500 | — | — |
| 2008-01-16 | $7.01 | $45.06 | 46,200 | — | — |
| 2008-01-15 | $6.97 | $44.80 | 14,300 | — | — |
| 2008-01-14 | $6.94 | $44.61 | 35,700 | — | — |
| 2008-01-11 | $6.94 | $44.61 | 17,400 | — | — |
| 2008-01-10 | $6.92 | $44.48 | 11,500 | — | — |
| 2008-01-09 | $6.88 | $44.23 | 23,900 | — | — |
| 2008-01-08 | $6.90 | $44.35 | 25,100 | — | — |
| 2008-01-07 | $6.88 | $44.23 | 14,300 | — | — |
| 2008-01-04 | $6.88 | $44.23 | 26,300 | — | — |
| 2008-01-03 | $6.95 | $44.68 | 30,100 | — | — |
| 2008-01-02 | $6.91 | $44.42 | 15,900 | — | — |