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
- 2005-12-21 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 | $5.74 | $5.74 | 1,275,700 | — | — |
| 2008-12-30 | $4.95 | $4.95 | 891,300 | — | — |
| 2008-12-29 | $4.38 | $4.38 | 621,800 | — | — |
| 2008-12-26 | $4.39 | $4.39 | 440,700 | — | — |
| 2008-12-24 | $4.55 | $4.55 | 360,600 | — | — |
| 2008-12-23 | $4.02 | $4.02 | 1,084,900 | — | — |
| 2008-12-22 | $3.99 | $3.99 | 1,244,700 | — | — |
| 2008-12-19 | $4.30 | $4.30 | 1,808,500 | — | — |
| 2008-12-18 | $4.01 | $4.01 | 1,618,700 | — | — |
| 2008-12-17 | $3.91 | $3.91 | 1,331,300 | — | — |
| 2008-12-16 | $3.80 | $3.80 | 892,600 | — | — |
| 2008-12-15 | $3.65 | $3.65 | 1,173,700 | — | — |
| 2008-12-12 | $3.83 | $3.83 | 1,259,600 | — | — |
| 2008-12-11 | $3.71 | $3.71 | 1,078,300 | — | — |
| 2008-12-10 | $3.83 | $3.83 | 585,900 | — | — |
| 2008-12-09 | $3.62 | $3.62 | 837,700 | — | — |
| 2008-12-08 | $3.93 | $3.93 | 1,463,700 | — | — |
| 2008-12-05 | $4.03 | $4.03 | 2,107,100 | — | — |
| 2008-12-04 | $4.10 | $4.10 | 626,600 | — | — |
| 2008-12-03 | $4.18 | $4.18 | 1,702,700 | — | — |
| 2008-12-02 | $3.81 | $3.81 | 1,095,100 | — | — |
| 2008-12-01 | $3.84 | $3.84 | 863,900 | — | — |
| 2008-11-28 | $4.89 | $4.89 | 526,800 | — | — |
| 2008-11-26 | $4.98 | $4.98 | 1,810,100 | — | — |
| 2008-11-25 | $3.76 | $3.76 | 1,850,400 | — | — |
| 2008-11-24 | $3.48 | $3.48 | 2,602,700 | — | — |
| 2008-11-21 | $3.06 | $3.06 | 7,081,500 | — | — |
| 2008-11-20 | $3.45 | $3.45 | 2,750,900 | — | — |
| 2008-11-19 | $3.99 | $3.99 | 909,200 | — | — |
| 2008-11-18 | $4.73 | $4.73 | 1,059,000 | — | — |
| 2008-11-17 | $4.93 | $4.93 | 1,639,700 | — | — |
| 2008-11-14 | $5.50 | $5.50 | 1,463,500 | — | — |
| 2008-11-13 | $5.75 | $5.75 | 2,575,100 | — | — |
| 2008-11-12 | $5.85 | $5.85 | 1,954,900 | — | — |
| 2008-11-11 | $8.05 | $8.05 | 1,587,900 | — | — |
| 2008-11-10 | $8.67 | $8.67 | 846,900 | — | — |
| 2008-11-07 | $8.89 | $8.89 | 1,602,300 | — | — |
| 2008-11-06 | $10.09 | $10.09 | 1,457,900 | — | — |
| 2008-11-05 | $10.04 | $10.04 | 893,700 | — | — |
| 2008-11-04 | $11.13 | $11.13 | 884,700 | — | — |
| 2008-11-03 | $10.65 | $10.65 | 658,400 | — | — |
| 2008-10-31 | $11.25 | $11.25 | 1,049,400 | — | — |
| 2008-10-30 | $10.04 | $10.04 | 1,087,300 | — | — |
| 2008-10-29 | $8.76 | $8.76 | 1,121,600 | — | — |
| 2008-10-28 | $8.31 | $8.31 | 1,247,300 | — | — |
| 2008-10-27 | $7.51 | $7.51 | 748,000 | — | — |
| 2008-10-24 | $8.45 | $8.45 | 789,700 | — | — |
| 2008-10-23 | $9.30 | $9.30 | 1,334,700 | — | — |
| 2008-10-22 | $10.10 | $10.10 | 439,600 | — | — |
| 2008-10-21 | $11.23 | $11.23 | 781,300 | — | — |
| 2008-10-20 | $11.54 | $11.54 | 697,500 | — | — |
| 2008-10-17 | $11.93 | $11.93 | 869,800 | — | — |
| 2008-10-16 | $12.41 | $12.41 | 1,135,500 | — | — |
| 2008-10-15 | $11.43 | $11.43 | 1,388,400 | — | — |
| 2008-10-14 | $13.32 | $13.32 | 932,600 | — | — |
| 2008-10-13 | $13.16 | $13.16 | 1,133,100 | — | — |
| 2008-10-10 | $12.33 | $12.33 | 1,240,700 | — | — |
| 2008-10-09 | $11.74 | $11.74 | 808,600 | — | — |
| 2008-10-08 | $12.81 | $12.81 | 1,262,700 | — | — |
| 2008-10-07 | $13.22 | $13.22 | 915,600 | — | — |
| 2008-10-06 | $13.83 | $13.83 | 1,171,600 | — | — |
| 2008-10-03 | $14.33 | $14.33 | 692,700 | — | — |
| 2008-10-02 | $15.34 | $15.34 | 919,400 | — | — |
| 2008-10-01 | $16.49 | $16.49 | 863,400 | — | — |
| 2008-09-30 | $16.27 | $16.27 | 745,500 | — | — |
| 2008-09-29 | $15.23 | $15.23 | 1,122,400 | — | — |
| 2008-09-26 | $16.71 | $16.71 | 788,400 | — | — |
| 2008-09-25 | $16.50 | $16.50 | 1,105,400 | — | — |
| 2008-09-24 | $15.97 | $15.97 | 663,800 | — | — |
| 2008-09-23 | $16.01 | $16.01 | 1,045,900 | — | — |
| 2008-09-22 | $15.75 | $15.75 | 609,900 | — | — |
| 2008-09-19 | $16.59 | $16.59 | 2,576,500 | — | — |
| 2008-09-18 | $16.21 | $16.21 | 1,764,400 | — | — |
| 2008-09-17 | $13.39 | $13.39 | 1,368,500 | — | — |
| 2008-09-16 | $14.90 | $14.90 | 1,679,900 | — | — |
| 2008-09-15 | $14.90 | $14.90 | 1,295,900 | — | — |
| 2008-09-12 | $16.42 | $16.42 | 1,920,700 | — | — |
| 2008-09-11 | $16.90 | $16.90 | 1,918,400 | — | — |
| 2008-09-10 | $15.87 | $15.87 | 590,500 | — | — |
| 2008-09-09 | $15.24 | $15.24 | 1,132,900 | — | — |
| 2008-09-08 | $16.17 | $16.17 | 992,600 | — | — |
| 2008-09-05 | $15.97 | $15.97 | 904,900 | — | — |
| 2008-09-04 | $15.58 | $15.58 | 699,500 | — | — |
| 2008-09-03 | $16.17 | $16.17 | 1,087,500 | — | — |
| 2008-09-02 | $16.03 | $16.03 | 886,900 | — | — |
| 2008-08-29 | $16.05 | $16.05 | 840,000 | — | — |
| 2008-08-28 | $16.40 | $16.40 | 1,798,700 | — | — |
| 2008-08-27 | $15.88 | $15.88 | 920,700 | — | — |
| 2008-08-26 | $15.67 | $15.67 | 1,051,400 | — | — |
| 2008-08-25 | $15.79 | $15.79 | 877,500 | — | — |
| 2008-08-22 | $16.00 | $16.00 | 930,500 | — | — |
| 2008-08-21 | $16.09 | $16.09 | 883,800 | — | — |
| 2008-08-20 | $17.00 | $17.00 | 755,600 | — | — |
| 2008-08-19 | $16.89 | $16.89 | 718,100 | — | — |
| 2008-08-18 | $17.12 | $17.12 | 748,800 | — | — |
| 2008-08-15 | $17.48 | $17.48 | 923,000 | — | — |
| 2008-08-14 | $16.92 | $16.92 | 1,565,500 | — | — |
| 2008-08-13 | $16.26 | $16.26 | 1,550,400 | — | — |
| 2008-08-12 | $16.38 | $16.38 | 2,283,100 | — | — |
| 2008-08-11 | $16.35 | $16.35 | 2,305,900 | — | — |
| 2008-08-08 | $16.15 | $16.15 | 5,380,600 | — | — |
| 2008-08-07 | $12.62 | $12.62 | 625,600 | — | — |
| 2008-08-06 | $13.17 | $13.17 | 422,900 | — | — |
| 2008-08-05 | $13.16 | $13.16 | 681,300 | — | — |
| 2008-08-04 | $12.21 | $12.21 | 919,800 | — | — |
| 2008-08-01 | $12.26 | $12.26 | 1,010,100 | — | — |
| 2008-07-31 | $12.62 | $12.62 | 595,900 | — | — |
| 2008-07-30 | $12.35 | $12.35 | 604,700 | — | — |
| 2008-07-29 | $12.72 | $12.72 | 664,200 | — | — |
| 2008-07-28 | $11.81 | $11.81 | 483,700 | — | — |
| 2008-07-25 | $12.67 | $12.67 | 665,700 | — | — |
| 2008-07-24 | $12.42 | $12.42 | 751,800 | — | — |
| 2008-07-23 | $12.71 | $12.71 | 977,100 | — | — |
| 2008-07-22 | $12.05 | $12.05 | 806,400 | — | — |
| 2008-07-21 | $11.38 | $11.38 | 524,500 | — | — |
| 2008-07-18 | $11.24 | $11.24 | 749,200 | — | — |
| 2008-07-17 | $11.46 | $11.46 | 1,298,600 | — | — |
| 2008-07-16 | $10.92 | $10.92 | 802,900 | — | — |
| 2008-07-15 | $10.30 | $10.30 | 1,077,300 | — | — |
| 2008-07-14 | $10.39 | $10.39 | 1,020,300 | — | — |
| 2008-07-11 | $10.52 | $10.52 | 1,089,900 | — | — |
| 2008-07-10 | $10.04 | $10.04 | 1,086,900 | — | — |
| 2008-07-09 | $10.16 | $10.16 | 606,000 | — | — |
| 2008-07-08 | $10.69 | $10.69 | 1,096,100 | — | — |
| 2008-07-07 | $9.89 | $9.89 | 1,143,000 | — | — |
| 2008-07-03 | $9.93 | $9.93 | 290,800 | — | — |
| 2008-07-02 | $10.01 | $10.01 | 962,700 | — | — |
| 2008-07-01 | $10.37 | $10.37 | 731,700 | — | — |
| 2008-06-30 | $10.58 | $10.58 | 734,200 | — | — |
| 2008-06-27 | $10.49 | $10.49 | 1,202,300 | — | — |
| 2008-06-26 | $10.61 | $10.61 | 523,100 | — | — |
| 2008-06-25 | $11.00 | $11.00 | 995,700 | — | — |
| 2008-06-24 | $11.19 | $11.19 | 1,293,500 | — | — |
| 2008-06-23 | $11.27 | $11.27 | 1,645,400 | — | — |
| 2008-06-20 | $11.73 | $11.73 | 2,737,300 | — | — |
| 2008-06-19 | $13.00 | $13.00 | 444,600 | — | — |
| 2008-06-18 | $12.66 | $12.66 | 760,800 | — | — |
| 2008-06-17 | $13.35 | $13.35 | 516,900 | — | — |
| 2008-06-16 | $13.43 | $13.43 | 523,000 | — | — |
| 2008-06-13 | $13.10 | $13.10 | 572,700 | — | — |
| 2008-06-12 | $12.87 | $12.87 | 1,148,400 | — | — |
| 2008-06-11 | $12.98 | $12.98 | 626,100 | — | — |
| 2008-06-10 | $13.53 | $13.53 | 477,300 | — | — |
| 2008-06-09 | $13.34 | $13.34 | 825,700 | — | — |
| 2008-06-06 | $14.09 | $14.09 | 386,400 | — | — |
| 2008-06-05 | $14.71 | $14.71 | 295,200 | — | — |
| 2008-06-04 | $14.38 | $14.38 | 407,500 | — | — |
| 2008-06-03 | $14.48 | $14.48 | 635,800 | — | — |
| 2008-06-02 | $14.62 | $14.62 | 540,000 | — | — |
| 2008-05-30 | $15.15 | $15.15 | 484,000 | — | — |
| 2008-05-29 | $15.60 | $15.60 | 559,300 | — | — |
| 2008-05-28 | $15.01 | $15.01 | 601,500 | — | — |
| 2008-05-27 | $14.58 | $14.58 | 511,600 | — | — |
| 2008-05-23 | $14.50 | $14.50 | 801,100 | — | — |
| 2008-05-22 | $14.68 | $14.68 | 581,800 | — | — |
| 2008-05-21 | $14.89 | $14.89 | 484,300 | — | — |
| 2008-05-20 | $15.11 | $15.11 | 602,300 | — | — |
| 2008-05-19 | $15.28 | $15.28 | 582,200 | — | — |
| 2008-05-16 | $15.52 | $15.52 | 972,900 | — | — |
| 2008-05-15 | $15.84 | $15.84 | 524,800 | — | — |
| 2008-05-14 | $15.20 | $15.20 | 375,500 | — | — |
| 2008-05-13 | $15.12 | $15.12 | 616,400 | — | — |
| 2008-05-12 | $14.21 | $14.21 | 718,700 | — | — |
| 2008-05-09 | $13.50 | $13.50 | 689,800 | — | — |
| 2008-05-08 | $14.11 | $14.11 | 378,000 | — | — |
| 2008-05-07 | $14.00 | $14.00 | 504,400 | — | — |
| 2008-05-06 | $14.17 | $14.17 | 479,300 | — | — |
| 2008-05-05 | $13.94 | $13.94 | 638,900 | — | — |
| 2008-05-02 | $14.39 | $14.39 | 361,400 | — | — |
| 2008-05-01 | $14.40 | $14.40 | 552,600 | — | — |
| 2008-04-30 | $13.79 | $13.79 | 634,700 | — | — |
| 2008-04-29 | $13.73 | $13.73 | 594,400 | — | — |
| 2008-04-28 | $13.76 | $13.76 | 540,100 | — | — |
| 2008-04-25 | $13.90 | $13.90 | 404,900 | — | — |
| 2008-04-24 | $13.91 | $13.91 | 504,300 | — | — |
| 2008-04-23 | $13.65 | $13.65 | 556,700 | — | — |
| 2008-04-22 | $13.52 | $13.52 | 859,900 | — | — |
| 2008-04-21 | $13.51 | $13.51 | 725,000 | — | — |
| 2008-04-18 | $13.50 | $13.50 | 718,100 | — | — |
| 2008-04-17 | $13.06 | $13.06 | 241,100 | — | — |
| 2008-04-16 | $13.16 | $13.16 | 444,500 | — | — |
| 2008-04-15 | $12.33 | $12.33 | 374,500 | — | — |
| 2008-04-14 | $12.47 | $12.47 | 384,100 | — | — |
| 2008-04-11 | $12.77 | $12.77 | 828,800 | — | — |
| 2008-04-10 | $13.29 | $13.29 | 624,100 | — | — |
| 2008-04-09 | $12.50 | $12.50 | 482,000 | — | — |
| 2008-04-08 | $13.17 | $13.17 | 412,000 | — | — |
| 2008-04-07 | $13.44 | $13.44 | 523,000 | — | — |
| 2008-04-04 | $13.11 | $13.11 | 420,400 | — | — |
| 2008-04-03 | $13.04 | $13.04 | 404,600 | — | — |
| 2008-04-02 | $12.70 | $12.70 | 770,400 | — | — |
| 2008-04-01 | $12.81 | $12.81 | 933,600 | — | — |
| 2008-03-31 | $12.13 | $12.13 | 826,000 | — | — |
| 2008-03-28 | $11.83 | $11.83 | 687,300 | — | — |
| 2008-03-27 | $11.93 | $11.93 | 482,300 | — | — |
| 2008-03-26 | $11.98 | $11.98 | 576,100 | — | — |
| 2008-03-25 | $12.14 | $12.14 | 1,287,800 | — | — |
| 2008-03-24 | $11.81 | $11.81 | 1,276,900 | — | — |
| 2008-03-20 | $11.00 | $11.00 | 2,653,100 | — | — |
| 2008-03-19 | $10.62 | $10.62 | 578,000 | — | — |
| 2008-03-18 | $10.77 | $10.77 | 1,533,600 | — | — |
| 2008-03-17 | $9.83 | $9.83 | 784,100 | — | — |
| 2008-03-14 | $10.48 | $10.48 | 974,800 | — | — |
| 2008-03-13 | $11.17 | $11.17 | 797,800 | — | — |
| 2008-03-12 | $10.63 | $10.63 | 846,400 | — | — |
| 2008-03-11 | $11.01 | $11.01 | 873,200 | — | — |
| 2008-03-10 | $10.97 | $10.97 | 1,810,600 | — | — |
| 2008-03-07 | $11.51 | $11.51 | 587,700 | — | — |
| 2008-03-06 | $11.47 | $11.47 | 885,600 | — | — |
| 2008-03-05 | $11.96 | $11.96 | 996,800 | — | — |
| 2008-03-04 | $11.56 | $11.56 | 635,100 | — | — |
| 2008-03-03 | $11.54 | $11.54 | 1,184,300 | — | — |
| 2008-02-29 | $11.87 | $11.87 | 1,686,400 | — | — |
| 2008-02-28 | $12.20 | $12.20 | 810,500 | — | — |
| 2008-02-27 | $12.07 | $12.07 | 852,900 | — | — |
| 2008-02-26 | $12.00 | $12.00 | 916,300 | — | — |
| 2008-02-25 | $11.51 | $11.51 | 1,084,800 | — | — |
| 2008-02-22 | $11.20 | $11.20 | 728,800 | — | — |
| 2008-02-21 | $11.13 | $11.13 | 1,049,700 | — | — |
| 2008-02-20 | $11.62 | $11.62 | 687,300 | — | — |
| 2008-02-19 | $11.17 | $11.17 | 461,800 | — | — |
| 2008-02-15 | $11.28 | $11.28 | 526,100 | — | — |
| 2008-02-14 | $11.25 | $11.25 | 710,800 | — | — |
| 2008-02-13 | $11.74 | $11.74 | 801,200 | — | — |
| 2008-02-12 | $11.25 | $11.25 | 1,626,800 | — | — |
| 2008-02-11 | $10.46 | $10.46 | 329,200 | — | — |
| 2008-02-08 | $10.50 | $10.50 | 350,000 | — | — |
| 2008-02-07 | $10.66 | $10.66 | 507,400 | — | — |
| 2008-02-06 | $10.65 | $10.65 | 508,200 | — | — |
| 2008-02-05 | $10.94 | $10.94 | 542,500 | — | — |
| 2008-02-04 | $11.75 | $11.75 | 1,012,600 | — | — |
| 2008-02-01 | $11.52 | $11.52 | 831,500 | — | — |
| 2008-01-31 | $10.90 | $10.90 | 965,500 | — | — |
| 2008-01-30 | $10.49 | $10.49 | 1,049,000 | — | — |
| 2008-01-29 | $10.30 | $10.30 | 846,300 | — | — |
| 2008-01-28 | $10.25 | $10.25 | 641,200 | — | — |
| 2008-01-25 | $10.02 | $10.02 | 1,127,700 | — | — |
| 2008-01-24 | $10.25 | $10.25 | 1,315,700 | — | — |
| 2008-01-23 | $9.62 | $9.62 | 2,293,900 | — | — |
| 2008-01-22 | $9.82 | $9.82 | 2,403,500 | — | — |
| 2008-01-18 | $10.87 | $10.87 | 1,753,200 | — | — |
| 2008-01-17 | $11.88 | $11.88 | 1,116,200 | — | — |
| 2008-01-16 | $12.85 | $12.85 | 1,240,200 | — | — |
| 2008-01-15 | $12.59 | $12.59 | 602,000 | — | — |
| 2008-01-14 | $12.76 | $12.76 | 1,239,000 | — | — |
| 2008-01-11 | $13.42 | $13.42 | 825,800 | — | — |
| 2008-01-10 | $13.36 | $13.36 | 567,700 | — | — |
| 2008-01-09 | $13.42 | $13.42 | 1,062,600 | — | — |
| 2008-01-08 | $14.03 | $14.03 | 1,120,200 | — | — |
| 2008-01-07 | $14.18 | $14.18 | 749,600 | — | — |
| 2008-01-04 | $13.72 | $13.72 | 856,500 | — | — |
| 2008-01-03 | $14.36 | $14.36 | 705,500 | — | — |
| 2008-01-02 | $14.13 | $14.13 | 610,700 | — | — |