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
- 2003-04-23 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 | $6.04 | $6.67 | 108,806 | — | — |
| 2008-12-30 | $5.59 | $6.17 | 55,905 | — | — |
| 2008-12-29 | $5.41 | $5.97 | 21,461 | — | — |
| 2008-12-26 | $5.68 | $6.28 | 26,504 | — | — |
| 2008-12-24 | $5.47 | $6.04 | 15,452 | — | — |
| 2008-12-23 | $5.78 | $6.38 | 33,157 | — | — |
| 2008-12-22 | $5.91 | $6.52 | 56,335 | — | — |
| 2008-12-19 | $6.80 | $7.51 | 61,485 | — | — |
| 2008-12-18 | $7.02 | $7.75 | 95,179 | — | — |
| 2008-12-17 | $6.99 | $7.72 | 140,032 | — | — |
| 2008-12-16 | $6.79 | $7.50 | 99,471 | — | — |
| 2008-12-15 | $6.03 | $6.66 | 81,658 | — | — |
| 2008-12-12 | $6.65 | $7.35 | 63,739 | — | — |
| 2008-12-11 | $6.17 | $6.81 | 74,576 | — | — |
| 2008-12-10 | $6.76 | $7.46 | 60,734 | — | — |
| 2008-12-09 | $6.15 | $6.79 | 95,930 | — | — |
| 2008-12-08 | $6.56 | $7.24 | 44,424 | — | — |
| 2008-12-05 | $5.96 | $6.57 | 92,603 | — | — |
| 2008-12-04 | $5.70 | $6.30 | 176,515 | — | — |
| 2008-12-03 | $5.27 | $5.82 | 181,773 | — | — |
| 2008-12-02 | $5.01 | $5.53 | 84,234 | — | — |
| 2008-12-01 | $4.19 | $4.63 | 141,856 | — | — |
| 2008-11-28 | $4.81 | $5.31 | 84,556 | — | — |
| 2008-11-26 | $5.10 | $5.63 | 548,753 | — | — |
| 2008-11-25 | $3.79 | $4.19 | 1,222,300 | — | — |
| 2008-11-24 | $2.81 | $3.10 | 1,202,019 | — | — |
| 2008-11-21 | $2.29 | $2.53 | 1,475,859 | — | — |
| 2008-11-20 | $2.44 | $2.70 | 371,594 | — | — |
| 2008-11-19 | $3.13 | $3.46 | 507,441 | — | — |
| 2008-11-18 | $3.92 | $4.33 | 588,455 | — | — |
| 2008-11-17 | $4.08 | $4.51 | 295,193 | — | — |
| 2008-11-14 | $4.43 | $4.89 | 39,273 | — | — |
| 2008-11-13 | $4.55 | $5.02 | 302,275 | — | — |
| 2008-11-12 | $4.26 | $4.70 | 340,583 | — | — |
| 2008-11-11 | $4.86 | $5.37 | 215,037 | — | — |
| 2008-11-10 | $4.98 | $5.49 | 91,745 | — | — |
| 2008-11-07 | $5.23 | $5.77 | 37,664 | — | — |
| 2008-11-06 | $5.69 | $6.29 | 83,590 | — | — |
| 2008-11-05 | $6.06 | $6.69 | 106,231 | — | — |
| 2008-11-04 | $6.29 | $6.94 | 196,366 | — | — |
| 2008-11-03 | $5.47 | $6.04 | 78,547 | — | — |
| 2008-10-31 | $5.50 | $6.07 | 154,840 | — | — |
| 2008-10-30 | $4.62 | $5.10 | 299,378 | — | — |
| 2008-10-29 | $4.06 | $4.49 | 89,706 | — | — |
| 2008-10-28 | $3.65 | $4.03 | 1,008,658 | — | — |
| 2008-10-27 | $3.85 | $4.25 | 141,963 | — | — |
| 2008-10-24 | $4.00 | $4.41 | 513,772 | — | — |
| 2008-10-23 | $4.47 | $4.94 | 204,092 | — | — |
| 2008-10-22 | $5.44 | $6.01 | 90,135 | — | — |
| 2008-10-21 | $5.91 | $6.52 | 43,244 | — | — |
| 2008-10-20 | $6.50 | $7.13 | 68,245 | — | — |
| 2008-10-17 | $6.02 | $6.61 | 41,741 | — | — |
| 2008-10-16 | $5.97 | $6.56 | 92,174 | — | — |
| 2008-10-15 | $5.75 | $6.31 | 62,666 | — | — |
| 2008-10-14 | $6.15 | $6.75 | 258,281 | — | — |
| 2008-10-13 | $6.73 | $7.39 | 269,762 | — | — |
| 2008-10-10 | $6.67 | $7.32 | 303,563 | — | — |
| 2008-10-09 | $6.04 | $6.63 | 69,104 | — | — |
| 2008-10-08 | $7.16 | $7.86 | 95,179 | — | — |
| 2008-10-07 | $7.13 | $7.82 | 164,497 | — | — |
| 2008-10-06 | $8.28 | $9.09 | 326,097 | — | — |
| 2008-10-03 | $8.49 | $9.32 | 221,475 | — | — |
| 2008-10-02 | $9.97 | $10.94 | 102,475 | — | — |
| 2008-10-01 | $11.24 | $12.34 | 113,313 | — | — |
| 2008-09-30 | $11.35 | $12.46 | 95,071 | — | — |
| 2008-09-29 | $10.14 | $11.13 | 178,661 | — | — |
| 2008-09-26 | $11.59 | $12.72 | 75,971 | — | — |
| 2008-09-25 | $11.47 | $12.59 | 72,430 | — | — |
| 2008-09-24 | $11.27 | $12.37 | 219,329 | — | — |
| 2008-09-23 | $9.54 | $10.47 | 338,973 | — | — |
| 2008-09-22 | $10.34 | $11.35 | 66,636 | — | — |
| 2008-09-19 | $13.37 | $14.68 | 305,387 | — | — |
| 2008-09-18 | $11.97 | $13.13 | 152,694 | — | — |
| 2008-09-17 | $10.27 | $11.27 | 56,227 | — | — |
| 2008-09-16 | $11.54 | $12.66 | 71,572 | — | — |
| 2008-09-15 | $10.95 | $12.02 | 95,393 | — | — |
| 2008-09-12 | $11.64 | $12.78 | 102,797 | — | — |
| 2008-09-11 | $11.26 | $12.36 | 104,514 | — | — |
| 2008-09-10 | $10.93 | $12.00 | 83,268 | — | — |
| 2008-09-09 | $10.81 | $11.87 | 81,229 | — | — |
| 2008-09-08 | $12.10 | $13.28 | 253,237 | — | — |
| 2008-09-05 | $10.98 | $12.05 | 126,833 | — | — |
| 2008-09-04 | $10.17 | $11.16 | 172,867 | — | — |
| 2008-09-03 | $11.05 | $12.13 | 135,525 | — | — |
| 2008-09-02 | $10.81 | $11.87 | 115,888 | — | — |
| 2008-08-29 | $10.51 | $11.54 | 799,093 | — | — |
| 2008-08-28 | $10.21 | $11.21 | 377,174 | — | — |
| 2008-08-27 | $9.20 | $10.10 | 1,349,133 | — | — |
| 2008-08-26 | $8.42 | $9.25 | 594,786 | — | — |
| 2008-08-25 | $8.80 | $9.66 | 311,074 | — | — |
| 2008-08-22 | $9.02 | $9.90 | 623,973 | — | — |
| 2008-08-21 | $8.82 | $9.68 | 424,065 | — | — |
| 2008-08-20 | $8.53 | $9.36 | 479,649 | — | — |
| 2008-08-19 | $8.29 | $9.10 | 97,325 | — | — |
| 2008-08-18 | $8.69 | $9.53 | 164,282 | — | — |
| 2008-08-15 | $9.32 | $10.23 | 606,697 | — | — |
| 2008-08-14 | $9.30 | $10.21 | 877,961 | — | — |
| 2008-08-13 | $8.97 | $9.85 | 238,108 | — | — |
| 2008-08-12 | $9.24 | $10.15 | 123,507 | — | — |
| 2008-08-11 | $10.50 | $11.53 | 471,816 | — | — |
| 2008-08-08 | $10.34 | $11.34 | 249,482 | — | — |
| 2008-08-07 | $10.23 | $11.23 | 213,428 | — | — |
| 2008-08-06 | $10.54 | $11.57 | 394,771 | — | — |
| 2008-08-05 | $10.17 | $11.16 | 112,025 | — | — |
| 2008-08-04 | $9.73 | $10.68 | 90,565 | — | — |
| 2008-08-01 | $9.96 | $10.93 | 134,237 | — | — |
| 2008-07-31 | $10.20 | $11.20 | 121,254 | — | — |
| 2008-07-30 | $9.74 | $10.69 | 206,560 | — | — |
| 2008-07-29 | $9.88 | $10.84 | 156,771 | — | — |
| 2008-07-28 | $8.97 | $9.85 | 65,777 | — | — |
| 2008-07-25 | $9.61 | $10.55 | 78,225 | — | — |
| 2008-07-24 | $9.25 | $10.16 | 97,861 | — | — |
| 2008-07-23 | $11.31 | $12.42 | 98,505 | — | — |
| 2008-07-22 | $10.86 | $11.92 | 85,736 | — | — |
| 2008-07-21 | $10.27 | $11.11 | 106,338 | — | — |
| 2008-07-18 | $10.11 | $10.94 | 78,225 | — | — |
| 2008-07-17 | $10.30 | $11.14 | 91,316 | — | — |
| 2008-07-16 | $9.80 | $10.60 | 119,429 | — | — |
| 2008-07-15 | $8.72 | $9.44 | 55,154 | — | — |
| 2008-07-14 | $8.56 | $9.26 | 64,275 | — | — |
| 2008-07-11 | $8.62 | $9.32 | 99,149 | — | — |
| 2008-07-10 | $9.20 | $9.95 | 136,276 | — | — |
| 2008-07-09 | $9.79 | $10.58 | 89,599 | — | — |
| 2008-07-08 | $10.40 | $11.25 | 23,285 | — | — |
| 2008-07-07 | $9.07 | $9.81 | 51,828 | — | — |
| 2008-07-03 | $9.63 | $10.41 | 56,764 | — | — |
| 2008-07-02 | $9.55 | $10.33 | 143,787 | — | — |
| 2008-07-01 | $9.88 | $10.69 | 67,280 | — | — |
| 2008-06-30 | $10.34 | $11.19 | 33,264 | — | — |
| 2008-06-27 | $10.35 | $11.20 | 80,049 | — | — |
| 2008-06-26 | $11.09 | $12.00 | 64,168 | — | — |
| 2008-06-25 | $12.03 | $13.01 | 82,088 | — | — |
| 2008-06-24 | $12.24 | $13.24 | 45,390 | — | — |
| 2008-06-23 | $11.69 | $12.64 | 17,491 | — | — |
| 2008-06-20 | $12.66 | $13.70 | 26,826 | — | — |
| 2008-06-19 | $13.10 | $14.17 | 71,035 | — | — |
| 2008-06-18 | $13.13 | $14.20 | 74,898 | — | — |
| 2008-06-17 | $12.69 | $13.73 | 35,947 | — | — |
| 2008-06-16 | $13.18 | $14.25 | 60,198 | — | — |
| 2008-06-13 | $12.75 | $13.79 | 50,218 | — | — |
| 2008-06-12 | $12.49 | $13.51 | 40,239 | — | — |
| 2008-06-11 | $12.25 | $13.26 | 17,598 | — | — |
| 2008-06-10 | $13.00 | $14.06 | 29,616 | — | — |
| 2008-06-09 | $12.68 | $13.72 | 57,730 | — | — |
| 2008-06-06 | $12.78 | $13.82 | 32,513 | — | — |
| 2008-06-05 | $13.70 | $14.82 | 18,242 | — | — |
| 2008-06-04 | $13.77 | $14.90 | 44,853 | — | — |
| 2008-06-03 | $14.29 | $15.45 | 67,065 | — | — |
| 2008-06-02 | $13.81 | $14.94 | 56,657 | — | — |
| 2008-05-30 | $14.11 | $15.26 | 20,388 | — | — |
| 2008-05-29 | $14.46 | $15.64 | 33,801 | — | — |
| 2008-05-28 | $14.68 | $15.88 | 51,613 | — | — |
| 2008-05-27 | $14.67 | $15.87 | 34,337 | — | — |
| 2008-05-23 | $14.20 | $15.36 | 38,844 | — | — |
| 2008-05-22 | $14.42 | $15.59 | 36,054 | — | — |
| 2008-05-21 | $14.60 | $15.80 | 66,850 | — | — |
| 2008-05-20 | $15.68 | $16.95 | 41,205 | — | — |
| 2008-05-19 | $16.23 | $17.56 | 34,552 | — | — |
| 2008-05-16 | $16.80 | $18.17 | 90,028 | — | — |
| 2008-05-15 | $17.17 | $18.57 | 96,144 | — | — |
| 2008-05-14 | $16.66 | $18.02 | 122,863 | — | — |
| 2008-05-13 | $15.68 | $16.97 | 43,351 | — | — |
| 2008-05-12 | $15.56 | $16.83 | 32,942 | — | — |
| 2008-05-09 | $15.46 | $16.72 | 11,482 | — | — |
| 2008-05-08 | $15.45 | $16.71 | 23,392 | — | — |
| 2008-05-07 | $15.81 | $17.11 | 38,951 | — | — |
| 2008-05-06 | $16.82 | $18.19 | 165,248 | — | — |
| 2008-05-05 | $16.33 | $17.66 | 137,242 | — | — |
| 2008-05-02 | $16.15 | $17.47 | 53,867 | — | — |
| 2008-05-01 | $16.40 | $17.74 | 65,563 | — | — |
| 2008-04-30 | $15.61 | $16.72 | 85,521 | — | — |
| 2008-04-29 | $17.04 | $18.25 | 120,824 | — | — |
| 2008-04-28 | $16.50 | $17.67 | 155,805 | — | — |
| 2008-04-25 | $15.99 | $17.13 | 160,419 | — | — |
| 2008-04-24 | $15.44 | $16.54 | 128,979 | — | — |
| 2008-04-23 | $14.40 | $15.43 | 72,538 | — | — |
| 2008-04-22 | $15.14 | $16.22 | 45,712 | — | — |
| 2008-04-21 | $15.61 | $16.72 | 59,446 | — | — |
| 2008-04-18 | $15.96 | $17.10 | 44,531 | — | — |
| 2008-04-17 | $15.80 | $16.92 | 26,075 | — | — |
| 2008-04-16 | $15.81 | $16.93 | 45,926 | — | — |
| 2008-04-15 | $15.03 | $16.10 | 61,592 | — | — |
| 2008-04-14 | $14.61 | $15.65 | 117,283 | — | — |
| 2008-04-11 | $15.53 | $16.63 | 181,344 | — | — |
| 2008-04-10 | $16.01 | $17.15 | 81,766 | — | — |
| 2008-04-09 | $15.81 | $16.94 | 64,275 | — | — |
| 2008-04-08 | $17.10 | $18.32 | 27,792 | — | — |
| 2008-04-07 | $18.63 | $19.96 | 97,861 | — | — |
| 2008-04-04 | $18.49 | $19.81 | 101,724 | — | — |
| 2008-04-03 | $18.61 | $19.94 | 132,199 | — | — |
| 2008-04-02 | $18.23 | $19.53 | 97,217 | — | — |
| 2008-04-01 | $18.36 | $19.67 | 182,953 | — | — |
| 2008-03-31 | $16.08 | $17.22 | 131,018 | — | — |
| 2008-03-28 | $15.23 | $16.31 | 87,453 | — | — |
| 2008-03-27 | $15.17 | $16.25 | 177,803 | — | — |
| 2008-03-26 | $14.98 | $16.04 | 61,163 | — | — |
| 2008-03-25 | $16.13 | $17.28 | 69,855 | — | — |
| 2008-03-24 | $16.07 | $17.21 | 71,679 | — | — |
| 2008-03-20 | $15.13 | $16.21 | 71,786 | — | — |
| 2008-03-19 | $13.70 | $14.68 | 214,930 | — | — |
| 2008-03-18 | $13.69 | $14.67 | 150,440 | — | — |
| 2008-03-17 | $12.01 | $12.87 | 33,479 | — | — |
| 2008-03-14 | $13.31 | $14.26 | 51,828 | — | — |
| 2008-03-13 | $13.69 | $14.67 | 111,918 | — | — |
| 2008-03-12 | $13.12 | $14.06 | 59,661 | — | — |
| 2008-03-11 | $13.61 | $14.58 | 25,216 | — | — |
| 2008-03-10 | $12.76 | $13.67 | 96,252 | — | — |
| 2008-03-07 | $13.51 | $14.48 | 45,175 | — | — |
| 2008-03-06 | $13.82 | $14.81 | 57,730 | — | — |
| 2008-03-05 | $14.51 | $15.55 | 33,908 | — | — |
| 2008-03-04 | $14.69 | $15.73 | 82,409 | — | — |
| 2008-03-03 | $14.33 | $15.36 | 34,766 | — | — |
| 2008-02-29 | $16.01 | $17.15 | 47,321 | — | — |
| 2008-02-28 | $16.60 | $17.78 | 80,263 | — | — |
| 2008-02-27 | $18.37 | $19.68 | 75,864 | — | — |
| 2008-02-26 | $17.66 | $18.92 | 54,189 | — | — |
| 2008-02-25 | $16.22 | $17.37 | 38,951 | — | — |
| 2008-02-22 | $15.68 | $16.80 | 9,014 | — | — |
| 2008-02-21 | $15.87 | $17.00 | 10,838 | — | — |
| 2008-02-20 | $16.49 | $17.66 | 24,358 | — | — |
| 2008-02-19 | $15.81 | $16.94 | 17,383 | — | — |
| 2008-02-15 | $16.22 | $17.38 | 15,344 | — | — |
| 2008-02-14 | $16.49 | $17.66 | 9,657 | — | — |
| 2008-02-13 | $17.10 | $18.32 | 10,838 | — | — |
| 2008-02-12 | $16.85 | $18.05 | 11,589 | — | — |
| 2008-02-11 | $17.17 | $18.39 | 12,555 | — | — |
| 2008-02-08 | $16.74 | $17.93 | 54,832 | — | — |
| 2008-02-07 | $16.42 | $17.59 | 93,033 | — | — |
| 2008-02-06 | $16.54 | $17.72 | 19,744 | — | — |
| 2008-02-05 | $16.72 | $17.75 | 78,761 | — | — |
| 2008-02-04 | $17.22 | $18.29 | 64,168 | — | — |
| 2008-02-01 | $18.49 | $19.63 | 60,949 | — | — |
| 2008-01-31 | $17.91 | $19.02 | 55,798 | — | — |
| 2008-01-30 | $15.72 | $16.69 | 26,933 | — | — |
| 2008-01-29 | $16.18 | $17.18 | 46,355 | — | — |
| 2008-01-28 | $15.93 | $16.91 | 25,431 | — | — |
| 2008-01-25 | $14.51 | $15.41 | 61,914 | — | — |
| 2008-01-24 | $13.98 | $14.84 | 19,637 | — | — |
| 2008-01-23 | $12.91 | $13.70 | 29,401 | — | — |
| 2008-01-22 | $11.30 | $11.99 | 20,388 | — | — |
| 2008-01-18 | $11.15 | $11.83 | 10,194 | — | — |
| 2008-01-17 | $11.97 | $12.71 | 13,091 | — | — |
| 2008-01-16 | $12.25 | $13.00 | 17,598 | — | — |
| 2008-01-15 | $12.05 | $12.79 | 6,653 | — | — |
| 2008-01-14 | $12.82 | $13.62 | 10,730 | — | — |
| 2008-01-11 | $12.30 | $13.06 | 18,886 | — | — |
| 2008-01-10 | $12.60 | $13.38 | 21,353 | — | — |
| 2008-01-09 | $11.84 | $12.58 | 23,607 | — | — |
| 2008-01-08 | $12.53 | $13.31 | 21,783 | — | — |
| 2008-01-07 | $13.56 | $14.40 | 21,032 | — | — |
| 2008-01-04 | $13.59 | $14.43 | 12,984 | — | — |
| 2008-01-03 | $14.40 | $15.29 | 74,898 | — | — |
| 2008-01-02 | $14.78 | $15.69 | 24,143 | — | — |