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
- 1973-02-21 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 | $2.17 | $3.76 | 540,200 | — | — |
| 2008-12-30 | $2.39 | $4.14 | 333,800 | — | — |
| 2008-12-29 | $2.35 | $4.07 | 388,200 | — | — |
| 2008-12-26 | $2.44 | $4.23 | 211,000 | — | — |
| 2008-12-24 | $2.43 | $4.21 | 124,300 | — | — |
| 2008-12-23 | $2.34 | $4.06 | 377,700 | — | — |
| 2008-12-22 | $2.37 | $4.11 | 322,100 | — | — |
| 2008-12-19 | $2.43 | $4.21 | 623,500 | — | — |
| 2008-12-18 | $2.44 | $4.23 | 412,300 | — | — |
| 2008-12-17 | $2.60 | $4.51 | 374,000 | — | — |
| 2008-12-16 | $2.65 | $4.59 | 268,500 | — | — |
| 2008-12-15 | $2.40 | $4.16 | 462,200 | — | — |
| 2008-12-12 | $2.46 | $4.26 | 484,000 | — | — |
| 2008-12-11 | $2.60 | $4.51 | 418,700 | — | — |
| 2008-12-10 | $2.90 | $5.03 | 291,000 | — | — |
| 2008-12-09 | $2.72 | $4.71 | 346,500 | — | — |
| 2008-12-08 | $2.85 | $4.94 | 604,700 | — | — |
| 2008-12-05 | $2.66 | $4.61 | 304,100 | — | — |
| 2008-12-04 | $2.54 | $4.40 | 334,100 | — | — |
| 2008-12-03 | $2.79 | $4.84 | 288,200 | — | — |
| 2008-12-02 | $2.86 | $4.96 | 407,100 | — | — |
| 2008-12-01 | $2.52 | $4.37 | 451,400 | — | — |
| 2008-11-28 | $3.29 | $5.70 | 251,300 | — | — |
| 2008-11-26 | $3.60 | $6.24 | 469,100 | — | — |
| 2008-11-25 | $3.57 | $6.19 | 498,700 | — | — |
| 2008-11-24 | $3.27 | $5.67 | 702,200 | — | — |
| 2008-11-21 | $3.15 | $5.43 | 802,600 | — | — |
| 2008-11-20 | $3.46 | $5.96 | 610,700 | — | — |
| 2008-11-19 | $3.16 | $5.44 | 1,309,300 | — | — |
| 2008-11-18 | $4.95 | $8.53 | 412,500 | — | — |
| 2008-11-17 | $4.46 | $7.68 | 277,700 | — | — |
| 2008-11-14 | $4.83 | $8.32 | 282,100 | — | — |
| 2008-11-13 | $5.13 | $8.84 | 603,100 | — | — |
| 2008-11-12 | $4.81 | $8.28 | 316,800 | — | — |
| 2008-11-11 | $5.05 | $8.70 | 333,500 | — | — |
| 2008-11-10 | $4.45 | $7.66 | 413,900 | — | — |
| 2008-11-07 | $4.71 | $8.11 | 365,200 | — | — |
| 2008-11-06 | $5.03 | $8.66 | 267,700 | — | — |
| 2008-11-05 | $5.18 | $8.92 | 381,500 | — | — |
| 2008-11-04 | $5.46 | $9.40 | 556,200 | — | — |
| 2008-11-03 | $5.28 | $9.09 | 417,200 | — | — |
| 2008-10-31 | $5.78 | $9.96 | 687,000 | — | — |
| 2008-10-30 | $4.72 | $8.13 | 331,700 | — | — |
| 2008-10-29 | $4.35 | $7.49 | 423,100 | — | — |
| 2008-10-28 | $4.56 | $7.85 | 627,300 | — | — |
| 2008-10-27 | $3.93 | $6.77 | 525,400 | — | — |
| 2008-10-24 | $4.61 | $7.94 | 470,000 | — | — |
| 2008-10-23 | $5.15 | $8.87 | 336,500 | — | — |
| 2008-10-22 | $5.21 | $8.97 | 375,900 | — | — |
| 2008-10-21 | $5.92 | $10.20 | 333,700 | — | — |
| 2008-10-20 | $6.00 | $10.33 | 380,300 | — | — |
| 2008-10-17 | $6.54 | $11.26 | 274,800 | — | — |
| 2008-10-16 | $6.80 | $11.71 | 516,700 | — | — |
| 2008-10-15 | $6.36 | $10.95 | 290,500 | — | — |
| 2008-10-14 | $7.01 | $12.07 | 439,800 | — | — |
| 2008-10-13 | $8.55 | $14.73 | 160,900 | — | — |
| 2008-10-10 | $7.41 | $12.76 | 679,100 | — | — |
| 2008-10-09 | $7.01 | $12.07 | 443,700 | — | — |
| 2008-10-08 | $7.97 | $13.73 | 576,200 | — | — |
| 2008-10-07 | $8.17 | $14.07 | 465,900 | — | — |
| 2008-10-06 | $8.36 | $14.40 | 866,700 | — | — |
| 2008-10-03 | $8.53 | $14.69 | 329,700 | — | — |
| 2008-10-02 | $8.64 | $14.88 | 256,300 | — | — |
| 2008-10-01 | $9.00 | $15.50 | 681,100 | — | — |
| 2008-09-30 | $9.32 | $16.05 | 669,500 | — | — |
| 2008-09-29 | $10.05 | $17.31 | 427,100 | — | — |
| 2008-09-26 | $10.18 | $17.53 | 738,500 | — | — |
| 2008-09-25 | $10.24 | $17.64 | 521,000 | — | — |
| 2008-09-24 | $9.97 | $17.17 | 555,300 | — | — |
| 2008-09-23 | $10.20 | $17.57 | 426,300 | — | — |
| 2008-09-22 | $10.22 | $17.60 | 479,000 | — | — |
| 2008-09-19 | $11.29 | $19.45 | 1,557,100 | — | — |
| 2008-09-18 | $11.00 | $18.95 | 791,200 | — | — |
| 2008-09-17 | $9.13 | $15.73 | 345,900 | — | — |
| 2008-09-16 | $9.65 | $16.62 | 274,200 | — | — |
| 2008-09-15 | $9.09 | $15.66 | 174,800 | — | — |
| 2008-09-12 | $9.54 | $16.43 | 209,400 | — | — |
| 2008-09-11 | $9.64 | $16.60 | 206,400 | — | — |
| 2008-09-10 | $9.51 | $16.38 | 479,100 | — | — |
| 2008-09-09 | $9.32 | $16.05 | 1,954,200 | — | — |
| 2008-09-08 | $9.06 | $15.61 | 798,400 | — | — |
| 2008-09-05 | $7.80 | $13.44 | 224,000 | — | — |
| 2008-09-04 | $7.63 | $13.14 | 367,900 | — | — |
| 2008-09-03 | $8.14 | $14.02 | 159,300 | — | — |
| 2008-09-02 | $7.66 | $13.19 | 157,400 | — | — |
| 2008-08-29 | $7.57 | $13.04 | 191,800 | — | — |
| 2008-08-28 | $7.73 | $13.31 | 124,000 | — | — |
| 2008-08-27 | $7.48 | $12.88 | 148,100 | — | — |
| 2008-08-26 | $7.35 | $12.59 | 366,600 | — | — |
| 2008-08-25 | $7.32 | $12.54 | 141,000 | — | — |
| 2008-08-22 | $7.38 | $12.64 | 221,500 | — | — |
| 2008-08-21 | $7.26 | $12.44 | 140,600 | — | — |
| 2008-08-20 | $7.43 | $12.73 | 378,700 | — | — |
| 2008-08-19 | $7.41 | $12.69 | 305,700 | — | — |
| 2008-08-18 | $7.71 | $13.21 | 191,500 | — | — |
| 2008-08-15 | $8.32 | $14.25 | 276,900 | — | — |
| 2008-08-14 | $8.50 | $14.56 | 278,600 | — | — |
| 2008-08-13 | $8.64 | $14.80 | 295,600 | — | — |
| 2008-08-12 | $8.47 | $14.51 | 215,200 | — | — |
| 2008-08-11 | $8.41 | $14.41 | 494,700 | — | — |
| 2008-08-08 | $8.02 | $13.74 | 240,000 | — | — |
| 2008-08-07 | $7.81 | $13.38 | 233,100 | — | — |
| 2008-08-06 | $8.01 | $13.72 | 240,000 | — | — |
| 2008-08-05 | $7.65 | $13.10 | 203,100 | — | — |
| 2008-08-04 | $7.13 | $12.21 | 191,100 | — | — |
| 2008-08-01 | $7.47 | $12.80 | 131,700 | — | — |
| 2008-07-31 | $7.38 | $12.64 | 233,000 | — | — |
| 2008-07-30 | $7.39 | $12.66 | 188,400 | — | — |
| 2008-07-29 | $7.35 | $12.59 | 234,300 | — | — |
| 2008-07-28 | $6.84 | $11.72 | 243,400 | — | — |
| 2008-07-25 | $7.60 | $13.02 | 170,600 | — | — |
| 2008-07-24 | $7.19 | $12.32 | 196,800 | — | — |
| 2008-07-23 | $7.61 | $13.04 | 290,900 | — | — |
| 2008-07-22 | $7.38 | $12.64 | 278,300 | — | — |
| 2008-07-21 | $7.17 | $12.28 | 133,400 | — | — |
| 2008-07-18 | $7.03 | $12.04 | 211,600 | — | — |
| 2008-07-17 | $7.25 | $12.42 | 329,100 | — | — |
| 2008-07-16 | $6.86 | $11.75 | 278,400 | — | — |
| 2008-07-15 | $6.14 | $10.52 | 328,500 | — | — |
| 2008-07-14 | $6.26 | $10.72 | 204,000 | — | — |
| 2008-07-11 | $6.48 | $11.10 | 296,800 | — | — |
| 2008-07-10 | $6.36 | $10.90 | 191,700 | — | — |
| 2008-07-09 | $6.35 | $10.88 | 287,500 | — | — |
| 2008-07-08 | $6.90 | $11.82 | 380,200 | — | — |
| 2008-07-07 | $6.44 | $11.03 | 421,600 | — | — |
| 2008-07-03 | $7.08 | $12.13 | 337,800 | — | — |
| 2008-07-02 | $7.43 | $12.73 | 574,500 | — | — |
| 2008-07-01 | $7.56 | $12.95 | 849,000 | — | — |
| 2008-06-30 | $7.65 | $13.10 | 734,600 | — | — |
| 2008-06-27 | $7.64 | $13.09 | 722,800 | — | — |
| 2008-06-26 | $7.65 | $13.10 | 458,100 | — | — |
| 2008-06-25 | $7.71 | $13.21 | 268,300 | — | — |
| 2008-06-24 | $7.34 | $12.57 | 548,100 | — | — |
| 2008-06-23 | $7.43 | $12.73 | 374,100 | — | — |
| 2008-06-20 | $7.45 | $12.76 | 778,800 | — | — |
| 2008-06-19 | $7.60 | $13.02 | 352,700 | — | — |
| 2008-06-18 | $7.45 | $12.76 | 513,800 | — | — |
| 2008-06-17 | $6.84 | $11.72 | 881,100 | — | — |
| 2008-06-16 | $6.69 | $11.46 | 454,000 | — | — |
| 2008-06-13 | $6.23 | $10.67 | 236,100 | — | — |
| 2008-06-12 | $6.19 | $10.60 | 226,300 | — | — |
| 2008-06-11 | $6.25 | $10.71 | 472,800 | — | — |
| 2008-06-10 | $6.40 | $10.96 | 190,600 | — | — |
| 2008-06-09 | $6.31 | $10.81 | 295,800 | — | — |
| 2008-06-06 | $6.36 | $10.90 | 194,100 | — | — |
| 2008-06-05 | $6.58 | $11.27 | 191,800 | — | — |
| 2008-06-04 | $6.54 | $11.20 | 248,200 | — | — |
| 2008-06-03 | $6.41 | $10.98 | 271,600 | — | — |
| 2008-06-02 | $6.28 | $10.76 | 371,400 | — | — |
| 2008-05-30 | $6.35 | $10.88 | 416,400 | — | — |
| 2008-05-29 | $6.40 | $10.96 | 230,800 | — | — |
| 2008-05-28 | $6.29 | $10.78 | 141,600 | — | — |
| 2008-05-27 | $6.33 | $10.84 | 174,600 | — | — |
| 2008-05-23 | $6.25 | $10.71 | 199,100 | — | — |
| 2008-05-22 | $6.37 | $10.84 | 270,400 | — | — |
| 2008-05-21 | $6.28 | $10.69 | 222,700 | — | — |
| 2008-05-20 | $6.29 | $10.71 | 219,000 | — | — |
| 2008-05-19 | $6.37 | $10.84 | 245,200 | — | — |
| 2008-05-16 | $6.35 | $10.81 | 240,000 | — | — |
| 2008-05-15 | $6.42 | $10.93 | 202,700 | — | — |
| 2008-05-14 | $6.42 | $10.93 | 250,200 | — | — |
| 2008-05-13 | $6.29 | $10.71 | 156,800 | — | — |
| 2008-05-12 | $6.33 | $10.78 | 185,700 | — | — |
| 2008-05-09 | $6.41 | $10.91 | 573,900 | — | — |
| 2008-05-08 | $5.96 | $10.15 | 376,700 | — | — |
| 2008-05-07 | $6.14 | $10.45 | 338,600 | — | — |
| 2008-05-06 | $6.28 | $10.69 | 3,338,400 | — | — |
| 2008-05-05 | $6.67 | $11.35 | 213,200 | — | — |
| 2008-05-02 | $6.70 | $11.41 | 297,800 | — | — |
| 2008-05-01 | $6.74 | $11.47 | 365,100 | — | — |
| 2008-04-30 | $6.37 | $10.84 | 746,100 | — | — |
| 2008-04-29 | $6.64 | $11.30 | 354,300 | — | — |
| 2008-04-28 | $6.94 | $11.81 | 139,900 | — | — |
| 2008-04-25 | $6.91 | $11.76 | 206,500 | — | — |
| 2008-04-24 | $6.97 | $11.87 | 414,300 | — | — |
| 2008-04-23 | $6.81 | $11.59 | 883,900 | — | — |
| 2008-04-22 | $6.94 | $11.81 | 428,500 | — | — |
| 2008-04-21 | $7.33 | $12.48 | 171,500 | — | — |
| 2008-04-18 | $7.52 | $12.80 | 265,000 | — | — |
| 2008-04-17 | $7.34 | $12.49 | 141,300 | — | — |
| 2008-04-16 | $7.44 | $12.67 | 209,600 | — | — |
| 2008-04-15 | $7.18 | $12.22 | 240,400 | — | — |
| 2008-04-14 | $7.30 | $12.43 | 219,700 | — | — |
| 2008-04-11 | $7.25 | $12.34 | 595,500 | — | — |
| 2008-04-10 | $7.41 | $12.61 | 483,900 | — | — |
| 2008-04-09 | $7.44 | $12.67 | 413,300 | — | — |
| 2008-04-08 | $7.76 | $13.21 | 552,800 | — | — |
| 2008-04-07 | $7.96 | $13.55 | 393,100 | — | — |
| 2008-04-04 | $8.10 | $13.79 | 924,200 | — | — |
| 2008-04-03 | $8.30 | $14.13 | 373,900 | — | — |
| 2008-04-02 | $8.85 | $15.07 | 216,800 | — | — |
| 2008-04-01 | $8.69 | $14.79 | 581,400 | — | — |
| 2008-03-31 | $8.34 | $14.20 | 559,600 | — | — |
| 2008-03-28 | $8.11 | $13.81 | 808,200 | — | — |
| 2008-03-27 | $8.56 | $14.57 | 888,600 | — | — |
| 2008-03-26 | $9.07 | $15.44 | 344,000 | — | — |
| 2008-03-25 | $9.07 | $15.44 | 247,100 | — | — |
| 2008-03-24 | $8.91 | $15.17 | 848,900 | — | — |
| 2008-03-20 | $8.71 | $14.83 | 1,142,800 | — | — |
| 2008-03-19 | $8.50 | $14.47 | 834,000 | — | — |
| 2008-03-18 | $8.60 | $14.64 | 698,400 | — | — |
| 2008-03-17 | $8.25 | $14.04 | 313,300 | — | — |
| 2008-03-14 | $8.47 | $14.42 | 451,100 | — | — |
| 2008-03-13 | $8.46 | $14.40 | 582,100 | — | — |
| 2008-03-12 | $7.93 | $13.50 | 541,800 | — | — |
| 2008-03-11 | $7.98 | $13.58 | 657,500 | — | — |
| 2008-03-10 | $8.05 | $13.70 | 397,600 | — | — |
| 2008-03-07 | $8.30 | $14.13 | 346,100 | — | — |
| 2008-03-06 | $8.30 | $14.13 | 465,300 | — | — |
| 2008-03-05 | $8.45 | $14.38 | 511,800 | — | — |
| 2008-03-04 | $8.48 | $14.44 | 519,600 | — | — |
| 2008-03-03 | $8.38 | $14.27 | 773,200 | — | — |
| 2008-02-29 | $8.43 | $14.35 | 469,800 | — | — |
| 2008-02-28 | $8.84 | $15.05 | 227,500 | — | — |
| 2008-02-27 | $9.27 | $15.78 | 467,600 | — | — |
| 2008-02-26 | $8.95 | $15.17 | 395,700 | — | — |
| 2008-02-25 | $9.07 | $15.37 | 427,500 | — | — |
| 2008-02-22 | $9.13 | $15.47 | 564,200 | — | — |
| 2008-02-21 | $8.81 | $14.93 | 499,300 | — | — |
| 2008-02-20 | $8.56 | $14.51 | 570,600 | — | — |
| 2008-02-19 | $8.17 | $13.85 | 352,700 | — | — |
| 2008-02-15 | $8.32 | $14.10 | 314,800 | — | — |
| 2008-02-14 | $8.57 | $14.52 | 315,000 | — | — |
| 2008-02-13 | $8.63 | $14.63 | 404,500 | — | — |
| 2008-02-12 | $8.40 | $14.24 | 343,300 | — | — |
| 2008-02-11 | $8.39 | $14.22 | 232,100 | — | — |
| 2008-02-08 | $8.32 | $14.10 | 206,000 | — | — |
| 2008-02-07 | $8.37 | $14.18 | 420,400 | — | — |
| 2008-02-06 | $8.22 | $13.93 | 339,200 | — | — |
| 2008-02-05 | $8.47 | $14.35 | 386,900 | — | — |
| 2008-02-04 | $8.88 | $15.05 | 543,500 | — | — |
| 2008-02-01 | $8.73 | $14.79 | 770,300 | — | — |
| 2008-01-31 | $7.57 | $12.83 | 723,600 | — | — |
| 2008-01-30 | $7.41 | $12.56 | 398,800 | — | — |
| 2008-01-29 | $7.88 | $13.35 | 1,089,700 | — | — |
| 2008-01-28 | $7.69 | $13.03 | 293,300 | — | — |
| 2008-01-25 | $7.32 | $12.41 | 472,500 | — | — |
| 2008-01-24 | $7.42 | $12.57 | 380,200 | — | — |
| 2008-01-23 | $7.24 | $12.27 | 528,600 | — | — |
| 2008-01-22 | $6.73 | $11.41 | 524,200 | — | — |
| 2008-01-18 | $6.39 | $10.83 | 341,000 | — | — |
| 2008-01-17 | $6.88 | $11.66 | 322,600 | — | — |
| 2008-01-16 | $6.40 | $10.85 | 372,600 | — | — |
| 2008-01-15 | $6.22 | $10.54 | 376,100 | — | — |
| 2008-01-14 | $6.96 | $11.80 | 320,000 | — | — |
| 2008-01-11 | $7.21 | $12.22 | 249,300 | — | — |
| 2008-01-10 | $7.35 | $12.46 | 320,000 | — | — |
| 2008-01-09 | $7.43 | $12.59 | 917,900 | — | — |
| 2008-01-08 | $8.84 | $14.98 | 633,700 | — | — |
| 2008-01-07 | $8.92 | $15.12 | 494,700 | — | — |
| 2008-01-04 | $8.99 | $15.24 | 616,900 | — | — |
| 2008-01-03 | $8.86 | $15.02 | 902,900 | — | — |
| 2008-01-02 | $8.58 | $14.54 | 476,800 | — | — |