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
- 2003-07-15 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 | $6.65 | $8.30 | 596,595 | — | — |
| 2008-12-30 | $6.36 | $7.93 | 719,328 | — | — |
| 2008-12-29 | $5.82 | $7.25 | 674,421 | — | — |
| 2008-12-26 | $5.80 | $7.23 | 483,413 | — | — |
| 2008-12-24 | $5.92 | $7.38 | 165,811 | — | — |
| 2008-12-23 | $6.01 | $7.50 | 198,120 | — | — |
| 2008-12-22 | $6.52 | $8.12 | 466,141 | — | — |
| 2008-12-19 | $7.08 | $8.82 | 839,419 | — | — |
| 2008-12-18 | $6.30 | $7.85 | 173,634 | — | — |
| 2008-12-17 | $6.82 | $8.50 | 205,842 | — | — |
| 2008-12-16 | $6.93 | $8.64 | 350,622 | — | — |
| 2008-12-15 | $6.14 | $7.66 | 272,390 | — | — |
| 2008-12-12 | $6.48 | $8.08 | 173,634 | — | — |
| 2008-12-11 | $5.89 | $7.34 | 237,947 | — | — |
| 2008-12-10 | $6.57 | $8.20 | 171,298 | — | — |
| 2008-12-09 | $6.17 | $7.69 | 470,205 | — | — |
| 2008-12-08 | $6.29 | $7.84 | 285,090 | — | — |
| 2008-12-05 | $5.88 | $7.33 | 218,034 | — | — |
| 2008-12-04 | $5.93 | $7.39 | 251,968 | — | — |
| 2008-12-03 | $6.11 | $7.31 | 212,344 | — | — |
| 2008-12-02 | $6.14 | $7.35 | 344,526 | — | — |
| 2008-12-01 | $5.74 | $6.87 | 388,925 | — | — |
| 2008-11-28 | $6.37 | $7.62 | 71,222 | — | — |
| 2008-11-26 | $6.64 | $7.95 | 329,794 | — | — |
| 2008-11-25 | $5.64 | $6.75 | 272,288 | — | — |
| 2008-11-24 | $5.74 | $6.87 | 319,938 | — | — |
| 2008-11-21 | $4.65 | $5.56 | 276,352 | — | — |
| 2008-11-20 | $4.02 | $4.81 | 272,593 | — | — |
| 2008-11-19 | $4.39 | $5.25 | 200,050 | — | — |
| 2008-11-18 | $5.31 | $6.36 | 191,618 | — | — |
| 2008-11-17 | $5.39 | $6.45 | 145,898 | — | — |
| 2008-11-14 | $5.62 | $6.73 | 211,430 | — | — |
| 2008-11-13 | $5.76 | $6.89 | 267,818 | — | — |
| 2008-11-12 | $5.06 | $6.05 | 223,723 | — | — |
| 2008-11-11 | $6.01 | $7.20 | 110,439 | — | — |
| 2008-11-10 | $6.15 | $7.36 | 133,401 | — | — |
| 2008-11-07 | $6.82 | $8.16 | 135,839 | — | — |
| 2008-11-06 | $6.24 | $7.47 | 223,317 | — | — |
| 2008-11-05 | $6.42 | $7.68 | 194,970 | — | — |
| 2008-11-04 | $6.96 | $8.33 | 258,267 | — | — |
| 2008-11-03 | $6.96 | $8.33 | 210,414 | — | — |
| 2008-10-31 | $6.73 | $8.06 | 291,490 | — | — |
| 2008-10-30 | $6.43 | $7.69 | 248,818 | — | — |
| 2008-10-29 | $6.15 | $7.36 | 376,530 | — | — |
| 2008-10-28 | $5.79 | $6.93 | 407,924 | — | — |
| 2008-10-27 | $5.09 | $6.09 | 328,371 | — | — |
| 2008-10-24 | $5.91 | $7.07 | 188,468 | — | — |
| 2008-10-23 | $6.32 | $7.56 | 347,878 | — | — |
| 2008-10-22 | $6.86 | $8.21 | 170,078 | — | — |
| 2008-10-21 | $7.52 | $9.00 | 272,898 | — | — |
| 2008-10-20 | $8.20 | $9.81 | 170,586 | — | — |
| 2008-10-17 | $7.64 | $9.14 | 294,843 | — | — |
| 2008-10-16 | $7.87 | $9.42 | 304,495 | — | — |
| 2008-10-15 | $7.27 | $8.70 | 215,087 | — | — |
| 2008-10-14 | $8.31 | $9.94 | 282,854 | — | — |
| 2008-10-13 | $8.43 | $10.08 | 225,958 | — | — |
| 2008-10-10 | $7.67 | $9.18 | 575,666 | — | — |
| 2008-10-09 | $7.23 | $8.66 | 539,090 | — | — |
| 2008-10-08 | $8.40 | $10.05 | 485,140 | — | — |
| 2008-10-07 | $8.83 | $10.57 | 482,905 | — | — |
| 2008-10-06 | $9.44 | $11.30 | 518,058 | — | — |
| 2008-10-03 | $10.83 | $12.96 | 223,418 | — | — |
| 2008-10-02 | $11.25 | $13.46 | 241,503 | — | — |
| 2008-10-01 | $12.38 | $14.82 | 136,550 | — | — |
| 2008-09-30 | $13.07 | $15.64 | 351,434 | — | — |
| 2008-09-29 | $12.05 | $14.42 | 298,907 | — | — |
| 2008-09-26 | $13.30 | $15.91 | 212,547 | — | — |
| 2008-09-25 | $13.64 | $16.32 | 257,759 | — | — |
| 2008-09-24 | $13.16 | $15.75 | 165,303 | — | — |
| 2008-09-23 | $13.50 | $16.16 | 258,572 | — | — |
| 2008-09-22 | $13.96 | $16.70 | 286,918 | — | — |
| 2008-09-19 | $14.60 | $17.47 | 943,966 | — | — |
| 2008-09-18 | $15.65 | $18.73 | 667,004 | — | — |
| 2008-09-17 | $12.42 | $14.86 | 352,654 | — | — |
| 2008-09-16 | $13.05 | $15.62 | 323,901 | — | — |
| 2008-09-15 | $12.44 | $14.89 | 241,808 | — | — |
| 2008-09-12 | $13.47 | $16.12 | 339,649 | — | — |
| 2008-09-11 | $13.26 | $15.87 | 349,301 | — | — |
| 2008-09-10 | $13.49 | $16.15 | 754,380 | — | — |
| 2008-09-09 | $13.32 | $15.94 | 1,832,864 | — | — |
| 2008-09-08 | $14.42 | $17.26 | 251,460 | — | — |
| 2008-09-05 | $14.25 | $17.05 | 293,319 | — | — |
| 2008-09-04 | $14.78 | $17.69 | 368,910 | — | — |
| 2008-09-03 | $15.71 | $18.80 | 301,854 | — | — |
| 2008-09-02 | $15.74 | $18.83 | 230,632 | — | — |
| 2008-08-29 | $15.79 | $18.89 | 147,625 | — | — |
| 2008-08-28 | $16.06 | $19.22 | 218,338 | — | — |
| 2008-08-27 | $16.00 | $19.15 | 186,741 | — | — |
| 2008-08-26 | $15.89 | $19.01 | 232,258 | — | — |
| 2008-08-25 | $15.80 | $18.90 | 221,183 | — | — |
| 2008-08-22 | $16.02 | $19.18 | 271,678 | — | — |
| 2008-08-21 | $16.35 | $19.27 | 410,058 | — | — |
| 2008-08-20 | $16.51 | $19.45 | 314,350 | — | — |
| 2008-08-19 | $16.70 | $19.69 | 307,746 | — | — |
| 2008-08-18 | $16.69 | $19.68 | 266,903 | — | — |
| 2008-08-15 | $16.47 | $19.41 | 470,205 | — | — |
| 2008-08-14 | $17.46 | $20.58 | 899,668 | — | — |
| 2008-08-13 | $18.11 | $21.35 | 215,900 | — | — |
| 2008-08-12 | $18.18 | $21.43 | 297,282 | — | — |
| 2008-08-11 | $18.05 | $21.28 | 255,422 | — | — |
| 2008-08-08 | $17.49 | $20.62 | 186,639 | — | — |
| 2008-08-07 | $17.52 | $20.65 | 155,854 | — | — |
| 2008-08-06 | $17.93 | $21.14 | 248,006 | — | — |
| 2008-08-05 | $17.58 | $20.72 | 205,740 | — | — |
| 2008-08-04 | $17.48 | $20.60 | 293,827 | — | — |
| 2008-08-01 | $17.41 | $20.52 | 359,156 | — | — |
| 2008-07-31 | $18.10 | $21.33 | 235,610 | — | — |
| 2008-07-30 | $17.90 | $21.10 | 205,435 | — | — |
| 2008-07-29 | $17.91 | $21.11 | 180,442 | — | — |
| 2008-07-28 | $17.47 | $20.59 | 229,006 | — | — |
| 2008-07-25 | $17.67 | $20.82 | 246,685 | — | — |
| 2008-07-24 | $17.21 | $20.29 | 237,947 | — | — |
| 2008-07-23 | $17.79 | $20.96 | 236,017 | — | — |
| 2008-07-22 | $17.72 | $20.88 | 217,221 | — | — |
| 2008-07-21 | $17.27 | $20.36 | 266,802 | — | — |
| 2008-07-18 | $17.22 | $20.30 | 213,766 | — | — |
| 2008-07-17 | $17.37 | $20.48 | 299,314 | — | — |
| 2008-07-16 | $16.73 | $19.72 | 289,865 | — | — |
| 2008-07-15 | $16.35 | $19.27 | 370,230 | — | — |
| 2008-07-14 | $16.56 | $19.52 | 330,708 | — | — |
| 2008-07-11 | $16.86 | $19.87 | 377,241 | — | — |
| 2008-07-10 | $16.48 | $19.42 | 292,303 | — | — |
| 2008-07-09 | $16.55 | $19.50 | 310,083 | — | — |
| 2008-07-08 | $16.62 | $19.59 | 460,959 | — | — |
| 2008-07-07 | $15.70 | $18.50 | 459,232 | — | — |
| 2008-07-03 | $16.39 | $19.32 | 450,901 | — | — |
| 2008-07-02 | $16.93 | $19.95 | 923,341 | — | — |
| 2008-07-01 | $16.94 | $19.97 | 1,111,199 | — | — |
| 2008-06-30 | $15.25 | $17.97 | 345,542 | — | — |
| 2008-06-27 | $15.55 | $18.33 | 966,927 | — | — |
| 2008-06-26 | $15.35 | $18.10 | 277,470 | — | — |
| 2008-06-25 | $15.78 | $18.60 | 314,960 | — | — |
| 2008-06-24 | $15.34 | $18.09 | 252,578 | — | — |
| 2008-06-23 | $15.71 | $18.52 | 292,303 | — | — |
| 2008-06-20 | $16.01 | $18.87 | 352,958 | — | — |
| 2008-06-19 | $16.52 | $19.47 | 238,557 | — | — |
| 2008-06-18 | $16.30 | $19.21 | 212,141 | — | — |
| 2008-06-17 | $16.51 | $19.45 | 208,077 | — | — |
| 2008-06-16 | $16.65 | $19.63 | 180,645 | — | — |
| 2008-06-13 | $16.59 | $19.56 | 264,262 | — | — |
| 2008-06-12 | $16.41 | $19.34 | 268,427 | — | — |
| 2008-06-11 | $16.62 | $19.59 | 462,890 | — | — |
| 2008-06-10 | $16.45 | $19.39 | 508,813 | — | — |
| 2008-06-09 | $17.08 | $20.13 | 710,895 | — | — |
| 2008-06-06 | $17.54 | $20.67 | 528,930 | — | — |
| 2008-06-05 | $18.32 | $21.30 | 367,690 | — | — |
| 2008-06-04 | $17.99 | $20.92 | 431,190 | — | — |
| 2008-06-03 | $17.90 | $20.82 | 545,287 | — | — |
| 2008-06-02 | $18.35 | $21.33 | 705,104 | — | — |
| 2008-05-30 | $18.08 | $21.02 | 354,381 | — | — |
| 2008-05-29 | $18.34 | $21.32 | 539,699 | — | — |
| 2008-05-28 | $19.49 | $22.66 | 183,388 | — | — |
| 2008-05-27 | $19.69 | $22.90 | 138,582 | — | — |
| 2008-05-23 | $19.65 | $22.84 | 132,994 | — | — |
| 2008-05-22 | $20.30 | $23.60 | 161,239 | — | — |
| 2008-05-21 | $20.86 | $24.25 | 257,861 | — | — |
| 2008-05-20 | $20.86 | $24.25 | 258,267 | — | — |
| 2008-05-19 | $20.67 | $24.03 | 531,368 | — | — |
| 2008-05-16 | $19.94 | $23.19 | 218,237 | — | — |
| 2008-05-15 | $19.73 | $22.95 | 176,276 | — | — |
| 2008-05-14 | $19.41 | $22.57 | 266,497 | — | — |
| 2008-05-13 | $19.28 | $22.42 | 104,038 | — | — |
| 2008-05-12 | $19.69 | $22.89 | 181,661 | — | — |
| 2008-05-09 | $19.00 | $22.09 | 169,774 | — | — |
| 2008-05-08 | $19.07 | $22.18 | 155,448 | — | — |
| 2008-05-07 | $18.84 | $21.91 | 215,290 | — | — |
| 2008-05-06 | $19.69 | $22.89 | 218,542 | — | — |
| 2008-05-05 | $20.11 | $23.38 | 234,086 | — | — |
| 2008-05-02 | $20.06 | $23.33 | 243,637 | — | — |
| 2008-05-01 | $20.50 | $23.84 | 342,290 | — | — |
| 2008-04-30 | $19.74 | $22.96 | 149,047 | — | — |
| 2008-04-29 | $19.73 | $22.95 | 202,082 | — | — |
| 2008-04-28 | $19.71 | $22.92 | 168,961 | — | — |
| 2008-04-25 | $19.97 | $23.22 | 143,764 | — | — |
| 2008-04-24 | $20.26 | $23.55 | 184,404 | — | — |
| 2008-04-23 | $20.35 | $23.67 | 185,826 | — | — |
| 2008-04-22 | $20.20 | $23.49 | 181,356 | — | — |
| 2008-04-21 | $20.98 | $24.40 | 256,946 | — | — |
| 2008-04-18 | $20.41 | $23.74 | 191,821 | — | — |
| 2008-04-17 | $20.01 | $23.27 | 148,539 | — | — |
| 2008-04-16 | $20.34 | $23.66 | 314,046 | — | — |
| 2008-04-15 | $19.57 | $22.75 | 243,230 | — | — |
| 2008-04-14 | $19.11 | $22.23 | 239,268 | — | — |
| 2008-04-11 | $18.73 | $21.78 | 141,021 | — | — |
| 2008-04-10 | $19.10 | $22.22 | 162,154 | — | — |
| 2008-04-09 | $19.15 | $22.27 | 170,383 | — | — |
| 2008-04-08 | $19.99 | $23.25 | 167,437 | — | — |
| 2008-04-07 | $19.68 | $22.88 | 170,383 | — | — |
| 2008-04-04 | $19.52 | $22.70 | 248,006 | — | — |
| 2008-04-03 | $19.11 | $22.23 | 349,504 | — | — |
| 2008-04-02 | $18.92 | $22.00 | 327,050 | — | — |
| 2008-04-01 | $19.19 | $22.32 | 702,462 | — | — |
| 2008-03-31 | $17.98 | $20.91 | 280,721 | — | — |
| 2008-03-28 | $17.48 | $20.33 | 274,015 | — | — |
| 2008-03-27 | $17.60 | $20.46 | 344,018 | — | — |
| 2008-03-26 | $17.80 | $20.69 | 263,042 | — | — |
| 2008-03-25 | $17.15 | $19.94 | 182,270 | — | — |
| 2008-03-24 | $17.67 | $20.54 | 310,185 | — | — |
| 2008-03-20 | $17.47 | $20.32 | 640,182 | — | — |
| 2008-03-19 | $17.19 | $19.99 | 323,901 | — | — |
| 2008-03-18 | $18.44 | $21.45 | 389,534 | — | — |
| 2008-03-17 | $16.41 | $19.08 | 313,131 | — | — |
| 2008-03-14 | $16.67 | $19.39 | 384,150 | — | — |
| 2008-03-13 | $17.87 | $20.78 | 204,013 | — | — |
| 2008-03-12 | $17.37 | $20.20 | 286,715 | — | — |
| 2008-03-11 | $18.44 | $21.45 | 323,799 | — | — |
| 2008-03-10 | $16.88 | $19.63 | 190,602 | — | — |
| 2008-03-07 | $17.32 | $20.14 | 164,287 | — | — |
| 2008-03-06 | $17.29 | $20.11 | 150,978 | — | — |
| 2008-03-05 | $18.01 | $20.94 | 181,661 | — | — |
| 2008-03-04 | $18.28 | $21.25 | 303,886 | — | — |
| 2008-03-03 | $18.17 | $20.84 | 464,820 | — | — |
| 2008-02-29 | $18.79 | $21.55 | 426,110 | — | — |
| 2008-02-28 | $18.90 | $21.68 | 507,289 | — | — |
| 2008-02-27 | $19.79 | $22.70 | 793,090 | — | — |
| 2008-02-26 | $21.25 | $24.38 | 341,681 | — | — |
| 2008-02-25 | $21.37 | $24.51 | 180,848 | — | — |
| 2008-02-22 | $20.61 | $23.64 | 320,040 | — | — |
| 2008-02-21 | $21.00 | $24.09 | 536,245 | — | — |
| 2008-02-20 | $20.87 | $23.94 | 167,437 | — | — |
| 2008-02-19 | $20.85 | $23.91 | 267,818 | — | — |
| 2008-02-15 | $20.18 | $23.14 | 140,919 | — | — |
| 2008-02-14 | $20.36 | $23.36 | 153,721 | — | — |
| 2008-02-13 | $20.53 | $23.55 | 150,470 | — | — |
| 2008-02-12 | $20.19 | $23.16 | 205,232 | — | — |
| 2008-02-11 | $20.15 | $23.11 | 220,167 | — | — |
| 2008-02-08 | $19.98 | $22.92 | 129,946 | — | — |
| 2008-02-07 | $20.17 | $23.13 | 191,922 | — | — |
| 2008-02-06 | $19.69 | $22.59 | 255,118 | — | — |
| 2008-02-05 | $19.68 | $22.57 | 356,921 | — | — |
| 2008-02-04 | $20.54 | $23.56 | 269,240 | — | — |
| 2008-02-01 | $20.87 | $23.94 | 419,710 | — | — |
| 2008-01-31 | $20.32 | $23.31 | 277,063 | — | — |
| 2008-01-30 | $19.84 | $22.76 | 421,538 | — | — |
| 2008-01-29 | $19.66 | $22.55 | 668,528 | — | — |
| 2008-01-28 | $19.07 | $21.88 | 582,473 | — | — |
| 2008-01-25 | $17.29 | $19.84 | 225,552 | — | — |
| 2008-01-24 | $17.86 | $20.49 | 310,998 | — | — |
| 2008-01-23 | $18.01 | $20.66 | 385,775 | — | — |
| 2008-01-22 | $17.93 | $20.57 | 339,547 | — | — |
| 2008-01-18 | $18.14 | $20.81 | 532,790 | — | — |
| 2008-01-17 | $17.53 | $20.11 | 456,997 | — | — |
| 2008-01-16 | $18.11 | $20.77 | 349,606 | — | — |
| 2008-01-15 | $18.60 | $21.34 | 251,866 | — | — |
| 2008-01-14 | $19.10 | $21.91 | 314,757 | — | — |
| 2008-01-11 | $19.16 | $21.98 | 194,767 | — | — |
| 2008-01-10 | $19.38 | $22.23 | 410,261 | — | — |
| 2008-01-09 | $19.81 | $22.73 | 339,344 | — | — |
| 2008-01-08 | $20.03 | $22.98 | 366,878 | — | — |
| 2008-01-07 | $20.91 | $23.98 | 576,275 | — | — |
| 2008-01-04 | $21.29 | $24.42 | 338,938 | — | — |
| 2008-01-03 | $21.99 | $25.22 | 464,210 | — | — |
| 2008-01-02 | $21.97 | $25.20 | 575,970 | — | — |