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
- 1988-09-19 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 | $4.62 | $19.18 | 54,900 | — | — |
| 2008-12-30 | $4.48 | $18.60 | 164,700 | — | — |
| 2008-12-29 | $4.63 | $19.22 | 84,100 | — | — |
| 2008-12-26 | $4.79 | $19.88 | 89,100 | — | — |
| 2008-12-24 | $4.62 | $19.18 | 38,100 | — | — |
| 2008-12-23 | $4.61 | $19.14 | 62,900 | — | — |
| 2008-12-22 | $4.70 | $19.51 | 68,500 | — | — |
| 2008-12-19 | $4.97 | $20.63 | 107,700 | — | — |
| 2008-12-18 | $4.93 | $20.46 | 32,800 | — | — |
| 2008-12-17 | $4.90 | $20.34 | 63,600 | — | — |
| 2008-12-16 | $4.95 | $20.36 | 96,400 | — | — |
| 2008-12-15 | $4.87 | $20.04 | 32,300 | — | — |
| 2008-12-12 | $4.85 | $19.95 | 86,000 | — | — |
| 2008-12-11 | $5.01 | $20.61 | 83,100 | — | — |
| 2008-12-10 | $5.02 | $20.65 | 52,000 | — | — |
| 2008-12-09 | $4.99 | $20.53 | 35,100 | — | — |
| 2008-12-08 | $5.16 | $21.23 | 29,100 | — | — |
| 2008-12-05 | $5.15 | $21.19 | 26,900 | — | — |
| 2008-12-04 | $5.60 | $23.04 | 50,900 | — | — |
| 2008-12-03 | $5.63 | $23.16 | 14,100 | — | — |
| 2008-12-02 | $5.51 | $22.67 | 47,200 | — | — |
| 2008-12-01 | $5.60 | $23.04 | 18,000 | — | — |
| 2008-11-28 | $5.46 | $22.46 | 10,900 | — | — |
| 2008-11-26 | $5.45 | $22.42 | 56,200 | — | — |
| 2008-11-25 | $4.97 | $20.45 | 33,100 | — | — |
| 2008-11-24 | $5.01 | $20.61 | 38,200 | — | — |
| 2008-11-21 | $4.81 | $19.79 | 56,700 | — | — |
| 2008-11-20 | $5.19 | $21.35 | 47,600 | — | — |
| 2008-11-19 | $5.18 | $21.31 | 32,900 | — | — |
| 2008-11-18 | $5.37 | $21.93 | 67,800 | — | — |
| 2008-11-17 | $5.82 | $23.77 | 48,600 | — | — |
| 2008-11-14 | $5.80 | $23.69 | 52,600 | — | — |
| 2008-11-13 | $5.95 | $24.30 | 41,400 | — | — |
| 2008-11-12 | $5.70 | $23.28 | 19,700 | — | — |
| 2008-11-11 | $5.68 | $23.20 | 18,200 | — | — |
| 2008-11-10 | $5.80 | $23.69 | 61,100 | — | — |
| 2008-11-07 | $6.17 | $25.20 | 25,000 | — | — |
| 2008-11-06 | $5.97 | $24.38 | 31,800 | — | — |
| 2008-11-05 | $6.00 | $24.51 | 34,300 | — | — |
| 2008-11-04 | $5.88 | $24.01 | 49,900 | — | — |
| 2008-11-03 | $5.67 | $23.16 | 136,600 | — | — |
| 2008-10-31 | $5.69 | $23.24 | 26,800 | — | — |
| 2008-10-30 | $5.66 | $23.12 | 38,400 | — | — |
| 2008-10-29 | $5.73 | $23.40 | 27,600 | — | — |
| 2008-10-28 | $5.92 | $24.18 | 13,900 | — | — |
| 2008-10-27 | $5.90 | $24.10 | 8,800 | — | — |
| 2008-10-24 | $6.04 | $24.67 | 32,300 | — | — |
| 2008-10-23 | $6.09 | $24.87 | 74,200 | — | — |
| 2008-10-22 | $5.75 | $23.48 | 19,800 | — | — |
| 2008-10-21 | $5.79 | $23.49 | 31,300 | — | — |
| 2008-10-20 | $5.80 | $23.53 | 73,600 | — | — |
| 2008-10-17 | $5.59 | $22.68 | 55,800 | — | — |
| 2008-10-16 | $5.31 | $21.54 | 14,600 | — | — |
| 2008-10-15 | $5.35 | $21.70 | 20,500 | — | — |
| 2008-10-14 | $5.46 | $22.15 | 49,800 | — | — |
| 2008-10-13 | $5.07 | $20.57 | 18,600 | — | — |
| 2008-10-10 | $4.17 | $16.92 | 172,400 | — | — |
| 2008-10-09 | $4.99 | $20.24 | 44,200 | — | — |
| 2008-10-08 | $5.31 | $21.54 | 62,100 | — | — |
| 2008-10-07 | $5.36 | $21.74 | 71,500 | — | — |
| 2008-10-06 | $5.67 | $23.00 | 136,900 | — | — |
| 2008-10-03 | $5.96 | $24.18 | 38,500 | — | — |
| 2008-10-02 | $6.17 | $25.03 | 14,100 | — | — |
| 2008-10-01 | $6.25 | $25.35 | 23,600 | — | — |
| 2008-09-30 | $6.12 | $24.83 | 47,500 | — | — |
| 2008-09-29 | $6.17 | $25.03 | 35,400 | — | — |
| 2008-09-26 | $6.57 | $26.65 | 17,900 | — | — |
| 2008-09-25 | $6.62 | $26.86 | 44,900 | — | — |
| 2008-09-24 | $6.47 | $26.25 | 49,600 | — | — |
| 2008-09-23 | $6.35 | $25.76 | 24,000 | — | — |
| 2008-09-22 | $6.46 | $26.21 | 55,900 | — | — |
| 2008-09-19 | $6.71 | $27.22 | 56,700 | — | — |
| 2008-09-18 | $6.26 | $25.39 | 137,700 | — | — |
| 2008-09-17 | $6.78 | $27.50 | 69,500 | — | — |
| 2008-09-16 | $6.90 | $27.83 | 37,700 | — | — |
| 2008-09-15 | $7.12 | $28.72 | 19,300 | — | — |
| 2008-09-12 | $7.07 | $28.52 | 22,100 | — | — |
| 2008-09-11 | $7.00 | $28.24 | 24,600 | — | — |
| 2008-09-10 | $7.12 | $28.72 | 15,000 | — | — |
| 2008-09-09 | $7.16 | $28.88 | 15,200 | — | — |
| 2008-09-08 | $7.27 | $29.33 | 26,900 | — | — |
| 2008-09-05 | $7.39 | $29.81 | 7,400 | — | — |
| 2008-09-04 | $7.37 | $29.73 | 8,200 | — | — |
| 2008-09-03 | $7.33 | $29.57 | 55,000 | — | — |
| 2008-09-02 | $7.41 | $29.89 | 19,100 | — | — |
| 2008-08-29 | $7.36 | $29.69 | 6,700 | — | — |
| 2008-08-28 | $7.40 | $29.85 | 17,900 | — | — |
| 2008-08-27 | $7.35 | $29.65 | 15,900 | — | — |
| 2008-08-26 | $7.27 | $29.33 | 16,100 | — | — |
| 2008-08-25 | $7.20 | $29.04 | 12,200 | — | — |
| 2008-08-22 | $7.21 | $29.08 | 12,300 | — | — |
| 2008-08-21 | $7.15 | $28.84 | 31,100 | — | — |
| 2008-08-20 | $7.16 | $28.88 | 29,800 | — | — |
| 2008-08-19 | $7.19 | $28.85 | 20,400 | — | — |
| 2008-08-18 | $7.17 | $28.77 | 22,700 | — | — |
| 2008-08-15 | $7.18 | $28.81 | 59,600 | — | — |
| 2008-08-14 | $7.18 | $28.81 | 81,000 | — | — |
| 2008-08-13 | $7.08 | $28.40 | 24,300 | — | — |
| 2008-08-12 | $7.02 | $28.16 | 9,700 | — | — |
| 2008-08-11 | $7.06 | $28.32 | 40,900 | — | — |
| 2008-08-08 | $7.00 | $28.08 | 30,800 | — | — |
| 2008-08-07 | $7.02 | $28.16 | 15,000 | — | — |
| 2008-08-06 | $7.13 | $28.60 | 17,700 | — | — |
| 2008-08-05 | $7.14 | $28.64 | 19,500 | — | — |
| 2008-08-04 | $7.06 | $28.32 | 30,700 | — | — |
| 2008-08-01 | $7.03 | $28.20 | 18,700 | — | — |
| 2008-07-31 | $6.98 | $28.00 | 17,000 | — | — |
| 2008-07-30 | $7.03 | $28.20 | 12,000 | — | — |
| 2008-07-29 | $7.03 | $28.20 | 124,700 | — | — |
| 2008-07-28 | $6.99 | $28.04 | 59,600 | — | — |
| 2008-07-25 | $7.06 | $28.32 | 47,100 | — | — |
| 2008-07-24 | $7.04 | $28.24 | 43,100 | — | — |
| 2008-07-23 | $7.16 | $28.72 | 21,400 | — | — |
| 2008-07-22 | $7.20 | $28.89 | 15,000 | — | — |
| 2008-07-21 | $7.06 | $28.32 | 111,200 | — | — |
| 2008-07-18 | $7.22 | $28.97 | 15,400 | — | — |
| 2008-07-17 | $7.29 | $29.25 | 9,400 | — | — |
| 2008-07-16 | $7.30 | $29.29 | 20,600 | — | — |
| 2008-07-15 | $7.27 | $29.01 | 24,600 | — | — |
| 2008-07-14 | $7.41 | $29.57 | 18,600 | — | — |
| 2008-07-11 | $7.50 | $29.93 | 20,900 | — | — |
| 2008-07-10 | $7.50 | $29.93 | 15,900 | — | — |
| 2008-07-09 | $7.47 | $29.81 | 16,700 | — | — |
| 2008-07-08 | $7.41 | $29.57 | 11,400 | — | — |
| 2008-07-07 | $7.37 | $29.41 | 38,100 | — | — |
| 2008-07-03 | $7.44 | $29.69 | 19,600 | — | — |
| 2008-07-02 | $7.41 | $29.57 | 42,000 | — | — |
| 2008-07-01 | $7.54 | $30.09 | 9,400 | — | — |
| 2008-06-30 | $7.59 | $30.29 | 27,400 | — | — |
| 2008-06-27 | $7.67 | $30.61 | 26,000 | — | — |
| 2008-06-26 | $7.60 | $30.33 | 26,300 | — | — |
| 2008-06-25 | $7.53 | $30.05 | 11,400 | — | — |
| 2008-06-24 | $7.52 | $30.01 | 59,400 | — | — |
| 2008-06-23 | $7.40 | $29.53 | 21,000 | — | — |
| 2008-06-20 | $7.46 | $29.77 | 9,200 | — | — |
| 2008-06-19 | $7.41 | $29.57 | 15,400 | — | — |
| 2008-06-18 | $7.38 | $29.45 | 8,900 | — | — |
| 2008-06-17 | $7.40 | $29.37 | 53,500 | — | — |
| 2008-06-16 | $7.50 | $29.77 | 29,300 | — | — |
| 2008-06-13 | $7.51 | $29.81 | 41,200 | — | — |
| 2008-06-12 | $7.56 | $30.01 | 27,200 | — | — |
| 2008-06-11 | $7.65 | $30.37 | 27,100 | — | — |
| 2008-06-10 | $7.80 | $30.96 | 25,100 | — | — |
| 2008-06-09 | $7.83 | $31.08 | 9,600 | — | — |
| 2008-06-06 | $7.88 | $31.28 | 2,300 | — | — |
| 2008-06-05 | $7.87 | $31.24 | 18,700 | — | — |
| 2008-06-04 | $7.87 | $31.24 | 19,100 | — | — |
| 2008-06-03 | $7.87 | $31.24 | 8,500 | — | — |
| 2008-06-02 | $7.90 | $31.36 | 10,000 | — | — |
| 2008-05-30 | $7.87 | $31.24 | 12,000 | — | — |
| 2008-05-29 | $7.94 | $31.52 | 26,700 | — | — |
| 2008-05-28 | $7.90 | $31.36 | 15,500 | — | — |
| 2008-05-27 | $7.85 | $31.16 | 11,700 | — | — |
| 2008-05-23 | $7.90 | $31.36 | 12,700 | — | — |
| 2008-05-22 | $7.84 | $31.12 | 4,800 | — | — |
| 2008-05-21 | $7.85 | $31.16 | 31,800 | — | — |
| 2008-05-20 | $7.92 | $31.28 | 15,800 | — | — |
| 2008-05-19 | $8.02 | $31.68 | 18,000 | — | — |
| 2008-05-16 | $7.93 | $31.32 | 21,200 | — | — |
| 2008-05-15 | $7.86 | $31.05 | 21,100 | — | — |
| 2008-05-14 | $7.94 | $31.36 | 27,600 | — | — |
| 2008-05-13 | $8.01 | $31.64 | 10,400 | — | — |
| 2008-05-12 | $7.97 | $31.48 | 14,900 | — | — |
| 2008-05-09 | $7.91 | $31.24 | 6,100 | — | — |
| 2008-05-08 | $7.90 | $31.20 | 8,300 | — | — |
| 2008-05-07 | $7.80 | $30.81 | 46,500 | — | — |
| 2008-05-06 | $7.92 | $31.28 | 29,800 | — | — |
| 2008-05-05 | $7.86 | $31.05 | 43,900 | — | — |
| 2008-05-02 | $8.01 | $31.64 | 7,000 | — | — |
| 2008-05-01 | $7.94 | $31.36 | 14,400 | — | — |
| 2008-04-30 | $7.86 | $31.05 | 22,800 | — | — |
| 2008-04-29 | $7.85 | $31.01 | 23,400 | — | — |
| 2008-04-28 | $7.90 | $31.20 | 26,800 | — | — |
| 2008-04-25 | $7.93 | $31.32 | 26,500 | — | — |
| 2008-04-24 | $7.95 | $31.40 | 57,500 | — | — |
| 2008-04-23 | $8.01 | $31.64 | 30,600 | — | — |
| 2008-04-22 | $8.05 | $31.80 | 35,800 | — | — |
| 2008-04-21 | $8.09 | $31.95 | 20,900 | — | — |
| 2008-04-18 | $8.08 | $31.91 | 27,500 | — | — |
| 2008-04-17 | $7.99 | $31.56 | 19,500 | — | — |
| 2008-04-16 | $7.86 | $31.05 | 13,500 | — | — |
| 2008-04-15 | $7.86 | $30.89 | 53,400 | — | — |
| 2008-04-14 | $7.82 | $30.73 | 13,400 | — | — |
| 2008-04-11 | $7.82 | $30.73 | 50,300 | — | — |
| 2008-04-10 | $7.75 | $30.46 | 11,200 | — | — |
| 2008-04-09 | $7.69 | $30.22 | 10,300 | — | — |
| 2008-04-08 | $7.62 | $29.95 | 16,400 | — | — |
| 2008-04-07 | $7.69 | $30.22 | 43,300 | — | — |
| 2008-04-04 | $7.65 | $30.07 | 11,600 | — | — |
| 2008-04-03 | $7.70 | $30.26 | 35,400 | — | — |
| 2008-04-02 | $7.65 | $30.07 | 25,700 | — | — |
| 2008-04-01 | $7.73 | $30.38 | 24,400 | — | — |
| 2008-03-31 | $7.58 | $29.79 | 20,100 | — | — |
| 2008-03-28 | $7.62 | $29.95 | 14,300 | — | — |
| 2008-03-27 | $7.55 | $29.67 | 22,300 | — | — |
| 2008-03-26 | $7.72 | $30.34 | 30,000 | — | — |
| 2008-03-25 | $7.59 | $29.83 | 30,100 | — | — |
| 2008-03-24 | $7.60 | $29.87 | 35,300 | — | — |
| 2008-03-20 | $7.58 | $29.79 | 20,800 | — | — |
| 2008-03-19 | $7.36 | $28.93 | 39,300 | — | — |
| 2008-03-18 | $7.42 | $29.16 | 33,800 | — | — |
| 2008-03-17 | $7.45 | $29.28 | 30,900 | — | — |
| 2008-03-14 | $7.50 | $29.48 | 26,900 | — | — |
| 2008-03-13 | $7.59 | $29.83 | 30,800 | — | — |
| 2008-03-12 | $7.40 | $29.08 | 26,800 | — | — |
| 2008-03-11 | $7.40 | $29.08 | 22,200 | — | — |
| 2008-03-10 | $7.46 | $29.32 | 33,800 | — | — |
| 2008-03-07 | $7.70 | $30.26 | 23,400 | — | — |
| 2008-03-06 | $7.49 | $29.44 | 36,100 | — | — |
| 2008-03-05 | $7.56 | $29.71 | 96,300 | — | — |
| 2008-03-04 | $7.61 | $29.76 | 40,900 | — | — |
| 2008-03-03 | $7.50 | $29.33 | 153,400 | — | — |
| 2008-02-29 | $7.23 | $28.27 | 39,200 | — | — |
| 2008-02-28 | $7.32 | $28.62 | 43,900 | — | — |
| 2008-02-27 | $7.42 | $29.01 | 49,900 | — | — |
| 2008-02-26 | $7.53 | $29.44 | 27,400 | — | — |
| 2008-02-25 | $7.55 | $29.52 | 42,700 | — | — |
| 2008-02-22 | $7.59 | $29.68 | 25,100 | — | — |
| 2008-02-21 | $7.60 | $29.72 | 33,200 | — | — |
| 2008-02-20 | $7.55 | $29.52 | 34,900 | — | — |
| 2008-02-19 | $7.56 | $29.56 | 33,900 | — | — |
| 2008-02-15 | $7.41 | $28.97 | 52,200 | — | — |
| 2008-02-14 | $7.49 | $29.29 | 66,900 | — | — |
| 2008-02-13 | $7.72 | $30.19 | 44,500 | — | — |
| 2008-02-12 | $7.83 | $30.62 | 47,900 | — | — |
| 2008-02-11 | $7.74 | $30.26 | 26,600 | — | — |
| 2008-02-08 | $7.73 | $30.22 | 26,200 | — | — |
| 2008-02-07 | $7.69 | $30.07 | 19,800 | — | — |
| 2008-02-06 | $7.63 | $29.83 | 31,200 | — | — |
| 2008-02-05 | $7.76 | $30.19 | 32,500 | — | — |
| 2008-02-04 | $7.70 | $29.96 | 97,000 | — | — |
| 2008-02-01 | $7.77 | $30.23 | 20,500 | — | — |
| 2008-01-31 | $7.72 | $30.03 | 24,500 | — | — |
| 2008-01-30 | $7.77 | $30.23 | 21,000 | — | — |
| 2008-01-29 | $7.79 | $30.31 | 27,600 | — | — |
| 2008-01-28 | $7.77 | $30.23 | 29,500 | — | — |
| 2008-01-25 | $7.68 | $29.88 | 36,100 | — | — |
| 2008-01-24 | $7.74 | $30.11 | 41,500 | — | — |
| 2008-01-23 | $7.72 | $30.03 | 46,400 | — | — |
| 2008-01-22 | $7.53 | $29.29 | 29,200 | — | — |
| 2008-01-18 | $7.49 | $29.14 | 77,800 | — | — |
| 2008-01-17 | $7.70 | $29.96 | 23,100 | — | — |
| 2008-01-16 | $7.79 | $30.31 | 21,000 | — | — |
| 2008-01-15 | $7.78 | $30.27 | 16,700 | — | — |
| 2008-01-14 | $7.71 | $29.99 | 71,800 | — | — |
| 2008-01-11 | $7.69 | $29.92 | 37,600 | — | — |
| 2008-01-10 | $7.70 | $29.96 | 40,800 | — | — |
| 2008-01-09 | $7.66 | $29.80 | 27,800 | — | — |
| 2008-01-08 | $7.65 | $29.61 | 26,800 | — | — |
| 2008-01-07 | $7.60 | $29.42 | 39,700 | — | — |
| 2008-01-04 | $7.45 | $28.84 | 42,000 | — | — |
| 2008-01-03 | $7.42 | $28.72 | 37,600 | — | — |
| 2008-01-02 | $7.29 | $28.22 | 35,700 | — | — |