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
- 2004-06-09 to 2026-09-03
- 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 | $7.08 | $14.30 | 1,564 | — | — |
| 2008-12-30 | $6.94 | $14.01 | 2,011 | — | — |
| 2008-12-29 | $6.71 | $13.56 | 0 | — | — |
| 2008-12-26 | $6.71 | $13.56 | 894 | — | — |
| 2008-12-24 | $6.01 | $12.13 | 0 | — | — |
| 2008-12-23 | $6.01 | $12.13 | 0 | — | — |
| 2008-12-22 | $6.01 | $12.13 | 447 | — | — |
| 2008-12-19 | $5.47 | $11.04 | 0 | — | — |
| 2008-12-18 | $5.47 | $11.04 | 0 | — | — |
| 2008-12-17 | $5.47 | $11.04 | 0 | — | — |
| 2008-12-16 | $5.47 | $11.04 | 1,787 | — | — |
| 2008-12-15 | $5.86 | $11.84 | 223 | — | — |
| 2008-12-12 | $6.04 | $12.20 | 0 | — | — |
| 2008-12-11 | $6.04 | $12.20 | 223 | — | — |
| 2008-12-10 | $5.82 | $11.75 | 0 | — | — |
| 2008-12-09 | $5.82 | $11.75 | 0 | — | — |
| 2008-12-08 | $5.82 | $11.75 | 670 | — | — |
| 2008-12-05 | $5.50 | $11.12 | 223 | — | — |
| 2008-12-04 | $5.50 | $11.12 | 0 | — | — |
| 2008-12-03 | $5.50 | $11.12 | 0 | — | — |
| 2008-12-02 | $5.50 | $11.12 | 223 | — | — |
| 2008-12-01 | $5.61 | $11.32 | 447 | — | — |
| 2008-11-28 | $6.00 | $12.11 | 0 | — | — |
| 2008-11-26 | $6.00 | $12.11 | 1,787 | — | — |
| 2008-11-25 | $5.69 | $11.49 | 0 | — | — |
| 2008-11-24 | $5.69 | $11.49 | 4,245 | — | — |
| 2008-11-21 | $4.79 | $9.68 | 1,117 | — | — |
| 2008-11-20 | $5.24 | $10.57 | 2,234 | — | — |
| 2008-11-19 | $5.82 | $11.75 | 1,564 | — | — |
| 2008-11-18 | $5.78 | $11.68 | 3,575 | — | — |
| 2008-11-17 | $6.33 | $12.79 | 670 | — | — |
| 2008-11-14 | $6.74 | $13.60 | 670 | — | — |
| 2008-11-13 | $6.94 | $14.01 | 2,905 | — | — |
| 2008-11-12 | $6.49 | $13.10 | 447 | — | — |
| 2008-11-11 | $6.67 | $13.47 | 3,128 | — | — |
| 2008-11-10 | $7.09 | $14.32 | 223 | — | — |
| 2008-11-07 | $7.47 | $15.09 | 1,117 | — | — |
| 2008-11-06 | $6.91 | $13.96 | 16,758 | — | — |
| 2008-11-05 | $8.41 | $16.98 | 0 | — | — |
| 2008-11-04 | $8.41 | $16.98 | 2,905 | — | — |
| 2008-11-03 | $8.01 | $16.17 | 2,681 | — | — |
| 2008-10-31 | $7.38 | $14.91 | 1,787 | — | — |
| 2008-10-30 | $6.94 | $14.01 | 1,341 | — | — |
| 2008-10-29 | $6.49 | $13.10 | 9,161 | — | — |
| 2008-10-28 | $6.00 | $12.12 | 2,011 | — | — |
| 2008-10-27 | $6.15 | $12.43 | 12,512 | — | — |
| 2008-10-24 | $6.72 | $13.56 | 894 | — | — |
| 2008-10-23 | $7.16 | $14.46 | 1,117 | — | — |
| 2008-10-22 | $8.06 | $16.27 | 223 | — | — |
| 2008-10-21 | $8.50 | $17.17 | 223 | — | — |
| 2008-10-20 | $8.93 | $18.04 | 1,117 | — | — |
| 2008-10-17 | $8.06 | $16.27 | 1,564 | — | — |
| 2008-10-16 | $7.78 | $15.72 | 2,681 | — | — |
| 2008-10-15 | $8.37 | $16.90 | 447 | — | — |
| 2008-10-14 | $9.15 | $18.48 | 0 | — | — |
| 2008-10-13 | $9.15 | $18.48 | 3,128 | — | — |
| 2008-10-10 | $8.82 | $17.80 | 7,150 | — | — |
| 2008-10-09 | $10.22 | $20.63 | 447 | — | — |
| 2008-10-08 | $10.65 | $21.50 | 5,139 | — | — |
| 2008-10-07 | $11.01 | $22.23 | 7,597 | — | — |
| 2008-10-06 | $12.00 | $24.23 | 1,564 | — | — |
| 2008-10-03 | $12.74 | $25.72 | 0 | — | — |
| 2008-10-02 | $12.74 | $25.72 | 447 | — | — |
| 2008-10-01 | $13.23 | $26.72 | 223 | — | — |
| 2008-09-30 | $13.44 | $27.13 | 3,352 | — | — |
| 2008-09-29 | $12.98 | $26.21 | 670 | — | — |
| 2008-09-26 | $13.87 | $28.01 | 0 | — | — |
| 2008-09-25 | $13.87 | $28.01 | 447 | — | — |
| 2008-09-24 | $14.76 | $29.81 | 223 | — | — |
| 2008-09-23 | $14.20 | $28.67 | 0 | — | — |
| 2008-09-22 | $14.20 | $28.67 | 0 | — | — |
| 2008-09-19 | $14.20 | $28.67 | 223 | — | — |
| 2008-09-18 | $13.76 | $27.78 | 0 | — | — |
| 2008-09-17 | $13.76 | $27.78 | 0 | — | — |
| 2008-09-16 | $13.76 | $27.78 | 6,256 | — | — |
| 2008-09-15 | $16.44 | $33.20 | 0 | — | — |
| 2008-09-12 | $16.44 | $33.20 | 0 | — | — |
| 2008-09-11 | $16.44 | $33.20 | 0 | — | — |
| 2008-09-10 | $16.44 | $33.20 | 0 | — | — |
| 2008-09-09 | $16.44 | $33.20 | 0 | — | — |
| 2008-09-08 | $16.44 | $33.20 | 0 | — | — |
| 2008-09-05 | $16.44 | $33.20 | 0 | — | — |
| 2008-09-04 | $16.44 | $33.20 | 0 | — | — |
| 2008-09-03 | $16.44 | $33.20 | 0 | — | — |
| 2008-09-02 | $16.44 | $33.20 | 0 | — | — |
| 2008-08-29 | $16.44 | $33.20 | 223 | — | — |
| 2008-08-28 | $15.66 | $31.63 | 223 | — | — |
| 2008-08-27 | $14.65 | $29.59 | 0 | — | — |
| 2008-08-26 | $14.65 | $29.59 | 0 | — | — |
| 2008-08-25 | $14.65 | $29.59 | 223 | — | — |
| 2008-08-22 | $14.79 | $29.87 | 0 | — | — |
| 2008-08-21 | $14.79 | $29.87 | 0 | — | — |
| 2008-08-20 | $14.79 | $29.87 | 0 | — | — |
| 2008-08-19 | $14.79 | $29.87 | 223 | — | — |
| 2008-08-18 | $15.06 | $30.40 | 223 | — | — |
| 2008-08-15 | $15.36 | $31.02 | 447 | — | — |
| 2008-08-14 | $15.14 | $30.56 | 1,117 | — | — |
| 2008-08-13 | $14.08 | $28.43 | 0 | — | — |
| 2008-08-12 | $14.08 | $28.43 | 0 | — | — |
| 2008-08-11 | $14.08 | $28.43 | 0 | — | — |
| 2008-08-08 | $14.08 | $28.43 | 0 | — | — |
| 2008-08-07 | $14.08 | $28.43 | 0 | — | — |
| 2008-08-06 | $14.08 | $28.43 | 894 | — | — |
| 2008-08-05 | $12.53 | $25.30 | 0 | — | — |
| 2008-08-04 | $12.53 | $25.30 | 0 | — | — |
| 2008-08-01 | $12.53 | $25.30 | 0 | — | — |
| 2008-07-31 | $12.53 | $25.30 | 0 | — | — |
| 2008-07-30 | $12.53 | $25.30 | 0 | — | — |
| 2008-07-29 | $12.53 | $25.30 | 0 | — | — |
| 2008-07-28 | $12.53 | $25.30 | 223 | — | — |
| 2008-07-25 | $13.65 | $27.56 | 0 | — | — |
| 2008-07-24 | $13.65 | $27.56 | 0 | — | — |
| 2008-07-23 | $13.65 | $27.56 | 0 | — | — |
| 2008-07-22 | $13.65 | $27.56 | 0 | — | — |
| 2008-07-21 | $13.65 | $27.56 | 0 | — | — |
| 2008-07-18 | $13.65 | $27.56 | 0 | — | — |
| 2008-07-17 | $13.65 | $27.56 | 0 | — | — |
| 2008-07-16 | $13.65 | $27.56 | 0 | — | — |
| 2008-07-15 | $13.65 | $27.56 | 0 | — | — |
| 2008-07-14 | $13.65 | $27.56 | 0 | — | — |
| 2008-07-11 | $13.65 | $27.56 | 0 | — | — |
| 2008-07-10 | $13.65 | $27.56 | 0 | — | — |
| 2008-07-09 | $13.65 | $27.56 | 1,341 | — | — |
| 2008-07-08 | $13.65 | $27.56 | 1,341 | — | — |
| 2008-07-07 | $13.67 | $27.60 | 0 | — | — |
| 2008-07-03 | $13.67 | $27.60 | 0 | — | — |
| 2008-07-02 | $13.67 | $27.60 | 447 | — | — |
| 2008-07-01 | $14.04 | $28.36 | 0 | — | — |
| 2008-06-30 | $14.04 | $28.36 | 223 | — | — |
| 2008-06-27 | $14.32 | $28.92 | 1,341 | — | — |
| 2008-06-26 | $14.31 | $28.90 | 0 | — | — |
| 2008-06-25 | $14.31 | $28.90 | 894 | — | — |
| 2008-06-24 | $14.32 | $28.92 | 0 | — | — |
| 2008-06-23 | $14.32 | $28.92 | 223 | — | — |
| 2008-06-20 | $14.61 | $29.51 | 0 | — | — |
| 2008-06-19 | $14.61 | $29.51 | 0 | — | — |
| 2008-06-18 | $14.61 | $29.51 | 1,787 | — | — |
| 2008-06-17 | $14.81 | $29.91 | 0 | — | — |
| 2008-06-16 | $14.81 | $29.91 | 0 | — | — |
| 2008-06-13 | $14.81 | $29.91 | 0 | — | — |
| 2008-06-12 | $14.81 | $29.91 | 223 | — | — |
| 2008-06-11 | $15.46 | $31.21 | 0 | — | — |
| 2008-06-10 | $15.46 | $31.21 | 223 | — | — |
| 2008-06-09 | $15.70 | $31.71 | 894 | — | — |
| 2008-06-06 | $15.82 | $31.95 | 0 | — | — |
| 2008-06-05 | $15.82 | $31.95 | 0 | — | — |
| 2008-06-04 | $15.82 | $31.95 | 0 | — | — |
| 2008-06-03 | $15.82 | $31.95 | 0 | — | — |
| 2008-06-02 | $15.82 | $31.95 | 0 | — | — |
| 2008-05-30 | $15.82 | $31.95 | 0 | — | — |
| 2008-05-29 | $15.82 | $31.95 | 0 | — | — |
| 2008-05-28 | $15.82 | $31.95 | 0 | — | — |
| 2008-05-27 | $15.82 | $31.95 | 0 | — | — |
| 2008-05-23 | $15.82 | $31.95 | 0 | — | — |
| 2008-05-22 | $15.82 | $31.95 | 0 | — | — |
| 2008-05-21 | $15.82 | $31.95 | 0 | — | — |
| 2008-05-20 | $15.82 | $31.95 | 0 | — | — |
| 2008-05-19 | $15.82 | $31.95 | 447 | — | — |
| 2008-05-16 | $15.59 | $31.48 | 0 | — | — |
| 2008-05-15 | $15.59 | $31.48 | 0 | — | — |
| 2008-05-14 | $15.59 | $31.48 | 0 | — | — |
| 2008-05-13 | $15.59 | $31.48 | 0 | — | — |
| 2008-05-12 | $15.59 | $31.48 | 0 | — | — |
| 2008-05-09 | $15.59 | $31.48 | 8,044 | — | — |
| 2008-05-08 | $15.45 | $31.19 | 0 | — | — |
| 2008-05-07 | $15.45 | $31.19 | 0 | — | — |
| 2008-05-06 | $15.45 | $31.19 | 0 | — | — |
| 2008-05-05 | $15.45 | $31.19 | 0 | — | — |
| 2008-05-02 | $15.45 | $31.19 | 0 | — | — |
| 2008-05-01 | $15.45 | $31.19 | 0 | — | — |
| 2008-04-30 | $15.45 | $31.19 | 0 | — | — |
| 2008-04-29 | $15.45 | $31.19 | 0 | — | — |
| 2008-04-28 | $15.45 | $31.19 | 0 | — | — |
| 2008-04-25 | $15.45 | $31.19 | 0 | — | — |
| 2008-04-24 | $15.45 | $31.19 | 447 | — | — |
| 2008-04-23 | $15.15 | $30.60 | 0 | — | — |
| 2008-04-22 | $15.15 | $30.60 | 0 | — | — |
| 2008-04-21 | $15.15 | $30.60 | 0 | — | — |
| 2008-04-18 | $15.15 | $30.60 | 0 | — | — |
| 2008-04-17 | $15.15 | $30.60 | 0 | — | — |
| 2008-04-16 | $15.15 | $30.60 | 0 | — | — |
| 2008-04-15 | $15.15 | $30.60 | 19,439 | — | — |
| 2008-04-14 | $15.78 | $31.86 | 0 | — | — |
| 2008-04-11 | $15.78 | $31.86 | 0 | — | — |
| 2008-04-10 | $15.78 | $31.86 | 0 | — | — |
| 2008-04-09 | $15.78 | $31.86 | 0 | — | — |
| 2008-04-08 | $15.78 | $31.86 | 0 | — | — |
| 2008-04-07 | $15.78 | $31.86 | 0 | — | — |
| 2008-04-04 | $15.78 | $31.86 | 0 | — | — |
| 2008-04-03 | $15.78 | $31.86 | 2,905 | — | — |
| 2008-04-02 | $15.75 | $31.81 | 0 | — | — |
| 2008-04-01 | $15.75 | $31.81 | 0 | — | — |
| 2008-03-31 | $15.75 | $31.81 | 0 | — | — |
| 2008-03-28 | $15.75 | $31.81 | 0 | — | — |
| 2008-03-27 | $15.75 | $31.81 | 670 | — | — |
| 2008-03-26 | $15.91 | $32.12 | 0 | — | — |
| 2008-03-25 | $15.91 | $32.12 | 0 | — | — |
| 2008-03-24 | $15.91 | $32.12 | 0 | — | — |
| 2008-03-20 | $15.91 | $32.12 | 0 | — | — |
| 2008-03-19 | $15.91 | $32.12 | 1,564 | — | — |
| 2008-03-18 | $15.39 | $31.08 | 0 | — | — |
| 2008-03-17 | $15.39 | $31.08 | 670 | — | — |
| 2008-03-14 | $15.73 | $31.77 | 1,341 | — | — |
| 2008-03-13 | $15.98 | $32.27 | 0 | — | — |
| 2008-03-12 | $15.98 | $32.27 | 0 | — | — |
| 2008-03-11 | $15.98 | $32.27 | 670 | — | — |
| 2008-03-10 | $15.94 | $32.19 | 1,564 | — | — |
| 2008-03-07 | $16.42 | $33.15 | 1,341 | — | — |
| 2008-03-06 | $16.43 | $33.17 | 670 | — | — |
| 2008-03-05 | $16.58 | $33.47 | 670 | — | — |
| 2008-03-04 | $16.41 | $33.14 | 447 | — | — |
| 2008-03-03 | $16.68 | $33.67 | 2,234 | — | — |
| 2008-02-29 | $16.92 | $34.16 | 223 | — | — |
| 2008-02-28 | $17.75 | $35.83 | 447 | — | — |
| 2008-02-27 | $17.16 | $34.65 | 0 | — | — |
| 2008-02-26 | $17.16 | $34.65 | 894 | — | — |
| 2008-02-25 | $17.02 | $34.37 | 223 | — | — |
| 2008-02-22 | $16.77 | $33.86 | 1,117 | — | — |
| 2008-02-21 | $16.81 | $33.94 | 1,341 | — | — |
| 2008-02-20 | $17.33 | $34.99 | 11,842 | — | — |
| 2008-02-19 | $17.19 | $34.70 | 14,747 | — | — |
| 2008-02-15 | $17.53 | $35.40 | 670 | — | — |
| 2008-02-14 | $16.90 | $34.13 | 0 | — | — |
| 2008-02-13 | $16.90 | $34.13 | 670 | — | — |
| 2008-02-12 | $16.70 | $33.73 | 447 | — | — |
| 2008-02-11 | $16.85 | $34.02 | 1,341 | — | — |
| 2008-02-08 | $16.86 | $34.05 | 0 | — | — |
| 2008-02-07 | $16.86 | $34.05 | 223 | — | — |
| 2008-02-06 | $17.10 | $34.53 | 894 | — | — |
| 2008-02-05 | $17.67 | $35.69 | 223 | — | — |
| 2008-02-04 | $18.02 | $36.38 | 0 | — | — |
| 2008-02-01 | $18.02 | $36.38 | 3,128 | — | — |
| 2008-01-31 | $17.88 | $36.11 | 3,352 | — | — |
| 2008-01-30 | $17.53 | $35.40 | 447 | — | — |
| 2008-01-29 | $17.02 | $34.36 | 0 | — | — |
| 2008-01-28 | $17.02 | $34.36 | 0 | — | — |
| 2008-01-25 | $17.02 | $34.36 | 0 | — | — |
| 2008-01-24 | $17.02 | $34.36 | 4,245 | — | — |
| 2008-01-23 | $16.48 | $33.28 | 2,681 | — | — |
| 2008-01-22 | $16.87 | $34.07 | 6,256 | — | — |
| 2008-01-18 | $17.24 | $34.82 | 2,234 | — | — |
| 2008-01-17 | $17.71 | $35.75 | 223 | — | — |
| 2008-01-16 | $18.26 | $36.87 | 223 | — | — |
| 2008-01-15 | $17.39 | $35.11 | 1,564 | — | — |
| 2008-01-14 | $16.99 | $34.30 | 0 | — | — |
| 2008-01-11 | $16.99 | $34.30 | 1,341 | — | — |
| 2008-01-10 | $16.86 | $34.04 | 4,469 | — | — |
| 2008-01-09 | $16.29 | $32.90 | 447 | — | — |
| 2008-01-08 | $16.25 | $32.81 | 2,905 | — | — |
| 2008-01-07 | $16.64 | $33.59 | 2,458 | — | — |
| 2008-01-04 | $16.81 | $33.93 | 1,117 | — | — |
| 2008-01-03 | $17.05 | $34.43 | 2,234 | — | — |
| 2008-01-02 | $16.56 | $33.44 | 4,916 | — | — |