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
- 1994-04-04 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 | $2.85 | $2.85 | 345,100 | — | — |
| 2008-12-30 | $2.83 | $2.83 | 373,000 | — | — |
| 2008-12-29 | $2.84 | $2.84 | 226,100 | — | — |
| 2008-12-26 | $3.08 | $3.08 | 114,400 | — | — |
| 2008-12-24 | $2.97 | $2.97 | 120,400 | — | — |
| 2008-12-23 | $2.98 | $2.98 | 221,100 | — | — |
| 2008-12-22 | $3.00 | $3.00 | 348,200 | — | — |
| 2008-12-19 | $3.02 | $3.02 | 481,400 | — | — |
| 2008-12-18 | $3.15 | $3.15 | 204,700 | — | — |
| 2008-12-17 | $3.38 | $3.38 | 227,900 | — | — |
| 2008-12-16 | $3.70 | $3.70 | 440,400 | — | — |
| 2008-12-15 | $3.30 | $3.30 | 215,500 | — | — |
| 2008-12-12 | $3.45 | $3.45 | 284,900 | — | — |
| 2008-12-11 | $3.03 | $3.03 | 379,200 | — | — |
| 2008-12-10 | $3.19 | $3.19 | 782,400 | — | — |
| 2008-12-09 | $2.96 | $2.96 | 491,600 | — | — |
| 2008-12-08 | $3.08 | $3.08 | 755,000 | — | — |
| 2008-12-05 | $3.02 | $3.02 | 426,600 | — | — |
| 2008-12-04 | $2.80 | $2.80 | 482,700 | — | — |
| 2008-12-03 | $2.88 | $2.88 | 230,400 | — | — |
| 2008-12-02 | $2.85 | $2.85 | 357,500 | — | — |
| 2008-12-01 | $2.76 | $2.76 | 473,200 | — | — |
| 2008-11-28 | $3.14 | $3.14 | 151,700 | — | — |
| 2008-11-26 | $3.12 | $3.12 | 479,800 | — | — |
| 2008-11-25 | $2.70 | $2.70 | 698,500 | — | — |
| 2008-11-24 | $3.00 | $3.00 | 529,300 | — | — |
| 2008-11-21 | $2.78 | $2.78 | 369,600 | — | — |
| 2008-11-20 | $2.65 | $2.65 | 394,000 | — | — |
| 2008-11-19 | $2.93 | $2.93 | 581,800 | — | — |
| 2008-11-18 | $2.62 | $2.62 | 409,300 | — | — |
| 2008-11-17 | $3.01 | $3.01 | 421,200 | — | — |
| 2008-11-14 | $2.88 | $2.88 | 612,200 | — | — |
| 2008-11-13 | $3.72 | $3.72 | 634,000 | — | — |
| 2008-11-12 | $2.56 | $2.56 | 363,100 | — | — |
| 2008-11-11 | $2.97 | $2.97 | 512,600 | — | — |
| 2008-11-10 | $3.15 | $3.15 | 483,900 | — | — |
| 2008-11-07 | $3.18 | $3.18 | 791,500 | — | — |
| 2008-11-06 | $3.25 | $3.25 | 1,093,500 | — | — |
| 2008-11-05 | $3.25 | $3.25 | 968,100 | — | — |
| 2008-11-04 | $3.98 | $3.98 | 2,775,700 | — | — |
| 2008-11-03 | $4.47 | $4.47 | 2,012,500 | — | — |
| 2008-10-31 | $3.74 | $3.74 | 1,650,300 | — | — |
| 2008-10-30 | $2.68 | $2.68 | 1,981,300 | — | — |
| 2008-10-29 | $1.99 | $1.99 | 1,029,300 | — | — |
| 2008-10-28 | $1.69 | $1.69 | 652,700 | — | — |
| 2008-10-27 | $1.70 | $1.70 | 1,322,200 | — | — |
| 2008-10-24 | $1.17 | $1.17 | 315,400 | — | — |
| 2008-10-23 | $1.15 | $1.15 | 398,900 | — | — |
| 2008-10-22 | $1.06 | $1.06 | 263,500 | — | — |
| 2008-10-21 | $1.20 | $1.20 | 551,300 | — | — |
| 2008-10-20 | $1.28 | $1.28 | 825,000 | — | — |
| 2008-10-17 | $1.12 | $1.12 | 3,782,200 | — | — |
| 2008-10-16 | $1.09 | $1.09 | 1,329,400 | — | — |
| 2008-10-15 | $0.95 | $0.95 | 556,800 | — | — |
| 2008-10-14 | $1.28 | $1.28 | 539,900 | — | — |
| 2008-10-13 | $1.60 | $1.60 | 751,400 | — | — |
| 2008-10-10 | $1.40 | $1.40 | 844,900 | — | — |
| 2008-10-09 | $1.10 | $1.10 | 572,200 | — | — |
| 2008-10-08 | $1.28 | $1.28 | 724,700 | — | — |
| 2008-10-07 | $1.50 | $1.50 | 716,300 | — | — |
| 2008-10-06 | $1.49 | $1.49 | 1,043,900 | — | — |
| 2008-10-03 | $1.84 | $1.84 | 550,300 | — | — |
| 2008-10-02 | $1.80 | $1.80 | 493,200 | — | — |
| 2008-10-01 | $1.99 | $1.99 | 612,600 | — | — |
| 2008-09-30 | $2.25 | $2.25 | 565,000 | — | — |
| 2008-09-29 | $2.13 | $2.13 | 762,400 | — | — |
| 2008-09-26 | $2.51 | $2.51 | 554,100 | — | — |
| 2008-09-25 | $2.57 | $2.57 | 396,400 | — | — |
| 2008-09-24 | $2.60 | $2.60 | 474,500 | — | — |
| 2008-09-23 | $2.59 | $2.59 | 544,000 | — | — |
| 2008-09-22 | $2.67 | $2.67 | 909,300 | — | — |
| 2008-09-19 | $2.80 | $2.80 | 1,190,800 | — | — |
| 2008-09-18 | $3.05 | $3.05 | 1,161,900 | — | — |
| 2008-09-17 | $2.70 | $2.70 | 748,100 | — | — |
| 2008-09-16 | $3.10 | $3.10 | 504,800 | — | — |
| 2008-09-15 | $2.70 | $2.70 | 583,000 | — | — |
| 2008-09-12 | $2.87 | $2.87 | 532,500 | — | — |
| 2008-09-11 | $2.77 | $2.77 | 566,500 | — | — |
| 2008-09-10 | $2.59 | $2.59 | 711,900 | — | — |
| 2008-09-09 | $2.54 | $2.54 | 1,138,000 | — | — |
| 2008-09-08 | $2.98 | $2.98 | 1,102,100 | — | — |
| 2008-09-05 | $3.11 | $3.11 | 994,200 | — | — |
| 2008-09-04 | $2.80 | $2.80 | 1,338,800 | — | — |
| 2008-09-03 | $3.10 | $3.10 | 1,369,800 | — | — |
| 2008-09-02 | $3.49 | $3.49 | 880,100 | — | — |
| 2008-08-29 | $3.76 | $3.76 | 601,200 | — | — |
| 2008-08-28 | $3.74 | $3.74 | 686,000 | — | — |
| 2008-08-27 | $3.66 | $3.66 | 916,000 | — | — |
| 2008-08-26 | $3.51 | $3.51 | 1,702,000 | — | — |
| 2008-08-25 | $3.48 | $3.48 | 1,003,900 | — | — |
| 2008-08-22 | $3.79 | $3.79 | 707,600 | — | — |
| 2008-08-21 | $3.97 | $3.97 | 920,500 | — | — |
| 2008-08-20 | $4.29 | $4.29 | 1,183,600 | — | — |
| 2008-08-19 | $4.40 | $4.40 | 1,528,300 | — | — |
| 2008-08-18 | $4.98 | $4.98 | 2,242,600 | — | — |
| 2008-08-15 | $4.89 | $4.89 | 844,200 | — | — |
| 2008-08-14 | $4.47 | $4.47 | 1,136,900 | — | — |
| 2008-08-13 | $4.49 | $4.49 | 1,479,200 | — | — |
| 2008-08-12 | $3.79 | $3.79 | 2,096,700 | — | — |
| 2008-08-11 | $4.40 | $4.40 | 3,393,400 | — | — |
| 2008-08-08 | $2.90 | $2.90 | 601,500 | — | — |
| 2008-08-07 | $2.81 | $2.81 | 782,100 | — | — |
| 2008-08-06 | $2.93 | $2.93 | 692,000 | — | — |
| 2008-08-05 | $2.87 | $2.87 | 1,006,900 | — | — |
| 2008-08-04 | $2.83 | $2.83 | 1,010,800 | — | — |
| 2008-08-01 | $2.97 | $2.97 | 545,300 | — | — |
| 2008-07-31 | $3.03 | $3.03 | 444,200 | — | — |
| 2008-07-30 | $2.92 | $2.92 | 960,400 | — | — |
| 2008-07-29 | $3.06 | $3.06 | 482,300 | — | — |
| 2008-07-28 | $2.94 | $2.94 | 274,000 | — | — |
| 2008-07-25 | $2.96 | $2.96 | 755,900 | — | — |
| 2008-07-24 | $3.04 | $3.04 | 824,600 | — | — |
| 2008-07-23 | $3.21 | $3.21 | 804,400 | — | — |
| 2008-07-22 | $3.24 | $3.24 | 1,103,800 | — | — |
| 2008-07-21 | $3.34 | $3.34 | 760,800 | — | — |
| 2008-07-18 | $3.27 | $3.27 | 621,100 | — | — |
| 2008-07-17 | $3.19 | $3.19 | 1,083,800 | — | — |
| 2008-07-16 | $3.35 | $3.35 | 804,000 | — | — |
| 2008-07-15 | $3.32 | $3.32 | 869,300 | — | — |
| 2008-07-14 | $3.40 | $3.40 | 1,238,800 | — | — |
| 2008-07-11 | $3.40 | $3.40 | 1,773,100 | — | — |
| 2008-07-10 | $2.68 | $2.68 | 1,569,500 | — | — |
| 2008-07-09 | $3.13 | $3.13 | 719,100 | — | — |
| 2008-07-08 | $3.33 | $3.33 | 1,134,300 | — | — |
| 2008-07-07 | $3.47 | $3.47 | 800,000 | — | — |
| 2008-07-03 | $3.68 | $3.68 | 593,200 | — | — |
| 2008-07-02 | $3.66 | $3.66 | 1,746,200 | — | — |
| 2008-07-01 | $4.10 | $4.10 | 1,388,500 | — | — |
| 2008-06-30 | $4.37 | $4.37 | 1,935,100 | — | — |
| 2008-06-27 | $4.66 | $4.66 | 4,117,000 | — | — |
| 2008-06-26 | $4.74 | $4.74 | 1,004,100 | — | — |
| 2008-06-25 | $4.88 | $4.88 | 816,400 | — | — |
| 2008-06-24 | $4.90 | $4.90 | 718,800 | — | — |
| 2008-06-23 | $4.78 | $4.78 | 924,600 | — | — |
| 2008-06-20 | $4.59 | $4.59 | 1,579,500 | — | — |
| 2008-06-19 | $5.00 | $5.00 | 726,800 | — | — |
| 2008-06-18 | $5.40 | $5.40 | 1,333,400 | — | — |
| 2008-06-17 | $5.62 | $5.62 | 1,897,900 | — | — |
| 2008-06-16 | $5.03 | $5.03 | 636,300 | — | — |
| 2008-06-13 | $5.02 | $5.02 | 674,900 | — | — |
| 2008-06-12 | $4.69 | $4.69 | 661,800 | — | — |
| 2008-06-11 | $4.93 | $4.93 | 1,812,800 | — | — |
| 2008-06-10 | $5.09 | $5.09 | 692,600 | — | — |
| 2008-06-09 | $5.07 | $5.07 | 974,200 | — | — |
| 2008-06-06 | $5.36 | $5.36 | 1,569,800 | — | — |
| 2008-06-05 | $5.67 | $5.67 | 1,668,600 | — | — |
| 2008-06-04 | $5.51 | $5.51 | 2,920,200 | — | — |
| 2008-06-03 | $6.06 | $6.06 | 3,452,200 | — | — |
| 2008-06-02 | $5.45 | $5.45 | 1,730,900 | — | — |
| 2008-05-30 | $4.90 | $4.90 | 1,062,700 | — | — |
| 2008-05-29 | $5.04 | $5.04 | 1,236,100 | — | — |
| 2008-05-28 | $5.14 | $5.14 | 1,277,200 | — | — |
| 2008-05-27 | $5.38 | $5.38 | 1,818,500 | — | — |
| 2008-05-23 | $6.04 | $6.04 | 2,695,200 | — | — |
| 2008-05-22 | $5.35 | $5.35 | 2,219,300 | — | — |
| 2008-05-21 | $5.91 | $5.91 | 6,012,800 | — | — |
| 2008-05-20 | $7.32 | $7.32 | 5,443,100 | — | — |
| 2008-05-19 | $6.10 | $6.10 | 4,490,200 | — | — |
| 2008-05-16 | $4.85 | $4.85 | 3,862,100 | — | — |
| 2008-05-15 | $4.41 | $4.41 | 2,942,200 | — | — |
| 2008-05-14 | $4.66 | $4.66 | 2,312,600 | — | — |
| 2008-05-13 | $5.01 | $5.01 | 2,621,300 | — | — |
| 2008-05-12 | $5.00 | $5.00 | 9,635,600 | — | — |
| 2008-05-09 | $5.34 | $5.34 | 9,338,200 | — | — |
| 2008-05-08 | $7.91 | $7.91 | 1,346,200 | — | — |
| 2008-05-07 | $7.62 | $7.62 | 1,810,400 | — | — |
| 2008-05-06 | $7.27 | $7.27 | 3,717,400 | — | — |
| 2008-05-05 | $7.49 | $7.49 | 2,655,600 | — | — |
| 2008-05-02 | $8.82 | $8.82 | 1,191,100 | — | — |
| 2008-05-01 | $8.90 | $8.90 | 2,181,600 | — | — |
| 2008-04-30 | $9.74 | $9.74 | 2,339,700 | — | — |
| 2008-04-29 | $10.31 | $10.31 | 1,400,100 | — | — |
| 2008-04-28 | $10.70 | $10.70 | 1,596,800 | — | — |
| 2008-04-25 | $10.68 | $10.68 | 1,787,800 | — | — |
| 2008-04-24 | $10.50 | $10.50 | 3,806,600 | — | — |
| 2008-04-23 | $9.94 | $9.94 | 4,008,600 | — | — |
| 2008-04-22 | $9.23 | $9.23 | 9,143,600 | — | — |
| 2008-04-21 | $7.11 | $7.11 | 6,662,400 | — | — |
| 2008-04-18 | $11.17 | $11.17 | 3,087,200 | — | — |
| 2008-04-17 | $10.86 | $10.86 | 4,967,400 | — | — |
| 2008-04-16 | $12.89 | $12.89 | 6,264,700 | — | — |
| 2008-04-15 | $14.20 | $14.20 | 2,388,800 | — | — |
| 2008-04-14 | $16.07 | $16.07 | 1,137,600 | — | — |
| 2008-04-11 | $15.66 | $15.66 | 3,029,100 | — | — |
| 2008-04-10 | $18.55 | $18.55 | 1,572,400 | — | — |
| 2008-04-09 | $20.66 | $20.66 | 1,501,400 | — | — |
| 2008-04-08 | $19.52 | $19.52 | 237,200 | — | — |
| 2008-04-07 | $19.68 | $19.68 | 818,900 | — | — |
| 2008-04-04 | $19.92 | $19.92 | 781,000 | — | — |
| 2008-04-03 | $19.75 | $19.75 | 612,300 | — | — |
| 2008-04-02 | $19.42 | $19.42 | 650,800 | — | — |
| 2008-04-01 | $19.48 | $19.48 | 788,200 | — | — |
| 2008-03-31 | $19.80 | $19.80 | 1,208,000 | — | — |
| 2008-03-28 | $20.82 | $20.82 | 615,300 | — | — |
| 2008-03-27 | $21.59 | $21.59 | 747,300 | — | — |
| 2008-03-26 | $22.71 | $22.71 | 485,500 | — | — |
| 2008-03-25 | $21.89 | $21.89 | 699,700 | — | — |
| 2008-03-24 | $22.85 | $22.85 | 382,700 | — | — |
| 2008-03-20 | $22.50 | $22.50 | 665,300 | — | — |
| 2008-03-19 | $22.62 | $22.62 | 968,000 | — | — |
| 2008-03-18 | $24.29 | $24.29 | 876,000 | — | — |
| 2008-03-17 | $23.18 | $23.18 | 2,346,300 | — | — |
| 2008-03-14 | $24.65 | $24.65 | 2,663,100 | — | — |
| 2008-03-13 | $25.56 | $25.56 | 686,600 | — | — |
| 2008-03-12 | $26.32 | $26.32 | 406,400 | — | — |
| 2008-03-11 | $26.94 | $26.94 | 256,400 | — | — |
| 2008-03-10 | $26.65 | $26.65 | 490,800 | — | — |
| 2008-03-07 | $26.67 | $26.67 | 711,700 | — | — |
| 2008-03-06 | $27.95 | $27.95 | 609,900 | — | — |
| 2008-03-05 | $29.61 | $29.61 | 654,500 | — | — |
| 2008-03-04 | $29.45 | $29.45 | 672,600 | — | — |
| 2008-03-03 | $30.02 | $30.02 | 796,100 | — | — |
| 2008-02-29 | $29.33 | $29.33 | 890,700 | — | — |
| 2008-02-28 | $28.73 | $28.73 | 431,100 | — | — |
| 2008-02-27 | $27.73 | $27.73 | 502,000 | — | — |
| 2008-02-26 | $28.75 | $28.75 | 1,326,900 | — | — |
| 2008-02-25 | $28.87 | $28.87 | 2,280,600 | — | — |
| 2008-02-22 | $26.86 | $26.86 | 1,011,100 | — | — |
| 2008-02-21 | $28.45 | $28.45 | 440,000 | — | — |
| 2008-02-20 | $29.50 | $29.50 | 208,100 | — | — |
| 2008-02-19 | $29.55 | $29.55 | 262,200 | — | — |
| 2008-02-15 | $28.84 | $28.84 | 351,200 | — | — |
| 2008-02-14 | $29.42 | $29.42 | 456,900 | — | — |
| 2008-02-13 | $28.85 | $28.85 | 308,600 | — | — |
| 2008-02-12 | $28.76 | $28.76 | 636,400 | — | — |
| 2008-02-11 | $29.15 | $29.15 | 342,100 | — | — |
| 2008-02-08 | $28.00 | $28.00 | 206,400 | — | — |
| 2008-02-07 | $27.61 | $27.61 | 306,300 | — | — |
| 2008-02-06 | $27.91 | $27.91 | 642,000 | — | — |
| 2008-02-05 | $28.77 | $28.77 | 368,200 | — | — |
| 2008-02-04 | $30.20 | $30.20 | 408,200 | — | — |
| 2008-02-01 | $30.22 | $30.22 | 317,000 | — | — |
| 2008-01-31 | $29.41 | $29.41 | 345,100 | — | — |
| 2008-01-30 | $29.03 | $29.03 | 327,700 | — | — |
| 2008-01-29 | $29.58 | $29.58 | 292,300 | — | — |
| 2008-01-28 | $29.69 | $29.69 | 591,100 | — | — |
| 2008-01-25 | $29.49 | $29.49 | 432,300 | — | — |
| 2008-01-24 | $29.34 | $29.34 | 599,600 | — | — |
| 2008-01-23 | $28.20 | $28.20 | 818,900 | — | — |
| 2008-01-22 | $28.28 | $28.28 | 1,469,000 | — | — |
| 2008-01-18 | $28.30 | $28.30 | 670,700 | — | — |
| 2008-01-17 | $28.64 | $28.64 | 644,200 | — | — |
| 2008-01-16 | $30.31 | $30.31 | 405,600 | — | — |
| 2008-01-15 | $30.35 | $30.35 | 513,000 | — | — |
| 2008-01-14 | $31.74 | $31.74 | 530,800 | — | — |
| 2008-01-11 | $30.47 | $30.47 | 329,300 | — | — |
| 2008-01-10 | $30.30 | $30.30 | 555,900 | — | — |
| 2008-01-09 | $30.50 | $30.50 | 786,700 | — | — |
| 2008-01-08 | $31.53 | $31.53 | 383,500 | — | — |
| 2008-01-07 | $32.68 | $32.68 | 219,600 | — | — |
| 2008-01-04 | $32.30 | $32.30 | 418,300 | — | — |
| 2008-01-03 | $32.41 | $32.41 | 115,600 | — | — |
| 2008-01-02 | $32.28 | $32.28 | 262,300 | — | — |