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
- 1989-02-17 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 | $5.06 | $20.16 | 192,400 | — | — |
| 2008-12-30 | $4.97 | $19.80 | 236,100 | — | — |
| 2008-12-29 | $4.94 | $19.68 | 327,300 | — | — |
| 2008-12-26 | $4.93 | $19.64 | 136,700 | — | — |
| 2008-12-24 | $4.94 | $19.68 | 63,500 | — | — |
| 2008-12-23 | $4.92 | $19.60 | 126,500 | — | — |
| 2008-12-22 | $4.90 | $19.52 | 165,000 | — | — |
| 2008-12-19 | $4.98 | $19.84 | 203,100 | — | — |
| 2008-12-18 | $4.93 | $19.50 | 136,800 | — | — |
| 2008-12-17 | $4.90 | $19.38 | 144,900 | — | — |
| 2008-12-16 | $4.74 | $18.75 | 124,500 | — | — |
| 2008-12-15 | $4.67 | $18.47 | 117,400 | — | — |
| 2008-12-12 | $4.54 | $17.96 | 205,200 | — | — |
| 2008-12-11 | $4.66 | $18.43 | 117,100 | — | — |
| 2008-12-10 | $4.76 | $18.83 | 197,400 | — | — |
| 2008-12-09 | $4.75 | $18.79 | 236,500 | — | — |
| 2008-12-08 | $5.03 | $19.90 | 143,700 | — | — |
| 2008-12-05 | $5.10 | $20.17 | 148,300 | — | — |
| 2008-12-04 | $5.17 | $20.45 | 207,000 | — | — |
| 2008-12-03 | $5.39 | $21.32 | 116,600 | — | — |
| 2008-12-02 | $5.45 | $21.56 | 122,800 | — | — |
| 2008-12-01 | $5.39 | $21.32 | 158,100 | — | — |
| 2008-11-28 | $5.44 | $21.52 | 48,100 | — | — |
| 2008-11-26 | $5.40 | $21.36 | 104,500 | — | — |
| 2008-11-25 | $5.54 | $21.92 | 135,600 | — | — |
| 2008-11-24 | $5.62 | $22.23 | 90,800 | — | — |
| 2008-11-21 | $5.50 | $21.76 | 105,700 | — | — |
| 2008-11-20 | $5.35 | $21.16 | 337,500 | — | — |
| 2008-11-19 | $5.58 | $21.93 | 129,500 | — | — |
| 2008-11-18 | $5.66 | $22.25 | 162,900 | — | — |
| 2008-11-17 | $5.66 | $22.25 | 122,600 | — | — |
| 2008-11-14 | $5.71 | $22.45 | 57,700 | — | — |
| 2008-11-13 | $5.77 | $22.68 | 75,700 | — | — |
| 2008-11-12 | $5.70 | $22.41 | 106,800 | — | — |
| 2008-11-11 | $5.76 | $22.64 | 144,900 | — | — |
| 2008-11-10 | $5.89 | $23.15 | 87,700 | — | — |
| 2008-11-07 | $5.86 | $23.04 | 87,100 | — | — |
| 2008-11-06 | $5.92 | $23.27 | 108,700 | — | — |
| 2008-11-05 | $5.95 | $23.39 | 64,500 | — | — |
| 2008-11-04 | $5.77 | $22.68 | 134,000 | — | — |
| 2008-11-03 | $5.60 | $22.01 | 103,300 | — | — |
| 2008-10-31 | $5.70 | $22.41 | 108,500 | — | — |
| 2008-10-30 | $5.73 | $22.52 | 113,200 | — | — |
| 2008-10-29 | $5.76 | $22.64 | 94,100 | — | — |
| 2008-10-28 | $5.78 | $22.72 | 95,200 | — | — |
| 2008-10-27 | $5.85 | $23.00 | 139,000 | — | — |
| 2008-10-24 | $6.02 | $23.66 | 75,200 | — | — |
| 2008-10-23 | $5.99 | $23.55 | 133,500 | — | — |
| 2008-10-22 | $5.93 | $23.31 | 63,300 | — | — |
| 2008-10-21 | $5.87 | $22.94 | 98,400 | — | — |
| 2008-10-20 | $6.03 | $23.56 | 138,300 | — | — |
| 2008-10-17 | $5.82 | $22.74 | 301,700 | — | — |
| 2008-10-16 | $5.73 | $22.39 | 131,300 | — | — |
| 2008-10-15 | $5.63 | $22.00 | 72,300 | — | — |
| 2008-10-14 | $5.78 | $22.59 | 141,800 | — | — |
| 2008-10-13 | $5.81 | $22.70 | 129,200 | — | — |
| 2008-10-10 | $5.57 | $21.77 | 221,500 | — | — |
| 2008-10-09 | $6.03 | $23.56 | 149,900 | — | — |
| 2008-10-08 | $6.07 | $23.72 | 156,100 | — | — |
| 2008-10-07 | $6.04 | $23.60 | 147,400 | — | — |
| 2008-10-06 | $5.90 | $23.05 | 213,600 | — | — |
| 2008-10-03 | $6.30 | $24.62 | 93,300 | — | — |
| 2008-10-02 | $6.42 | $25.09 | 86,000 | — | — |
| 2008-10-01 | $6.54 | $25.56 | 154,000 | — | — |
| 2008-09-30 | $6.54 | $25.56 | 135,400 | — | — |
| 2008-09-29 | $6.28 | $24.54 | 128,400 | — | — |
| 2008-09-26 | $6.51 | $25.44 | 56,500 | — | — |
| 2008-09-25 | $6.62 | $25.87 | 60,400 | — | — |
| 2008-09-24 | $6.70 | $26.18 | 79,800 | — | — |
| 2008-09-23 | $6.67 | $26.06 | 133,600 | — | — |
| 2008-09-22 | $6.59 | $25.75 | 125,800 | — | — |
| 2008-09-19 | $6.83 | $26.55 | 134,400 | — | — |
| 2008-09-18 | $6.71 | $26.09 | 304,400 | — | — |
| 2008-09-17 | $6.79 | $26.40 | 211,000 | — | — |
| 2008-09-16 | $6.90 | $26.82 | 171,500 | — | — |
| 2008-09-15 | $7.03 | $27.33 | 584,100 | — | — |
| 2008-09-12 | $6.56 | $25.50 | 36,700 | — | — |
| 2008-09-11 | $6.60 | $25.66 | 76,600 | — | — |
| 2008-09-10 | $6.68 | $25.97 | 112,000 | — | — |
| 2008-09-09 | $6.69 | $26.01 | 119,600 | — | — |
| 2008-09-08 | $6.74 | $26.20 | 97,700 | — | — |
| 2008-09-05 | $6.76 | $26.28 | 58,500 | — | — |
| 2008-09-04 | $6.74 | $26.20 | 78,500 | — | — |
| 2008-09-03 | $6.76 | $26.28 | 59,900 | — | — |
| 2008-09-02 | $6.79 | $26.40 | 87,600 | — | — |
| 2008-08-29 | $6.81 | $26.47 | 49,300 | — | — |
| 2008-08-28 | $6.80 | $26.44 | 50,000 | — | — |
| 2008-08-27 | $6.82 | $26.51 | 56,900 | — | — |
| 2008-08-26 | $6.76 | $26.28 | 100,700 | — | — |
| 2008-08-25 | $6.82 | $26.51 | 46,000 | — | — |
| 2008-08-22 | $6.79 | $26.40 | 51,000 | — | — |
| 2008-08-21 | $6.79 | $26.40 | 47,400 | — | — |
| 2008-08-20 | $6.81 | $26.47 | 58,800 | — | — |
| 2008-08-19 | $6.84 | $26.45 | 59,500 | — | — |
| 2008-08-18 | $6.86 | $26.53 | 30,400 | — | — |
| 2008-08-15 | $6.84 | $26.45 | 53,200 | — | — |
| 2008-08-14 | $6.82 | $26.38 | 22,800 | — | — |
| 2008-08-13 | $6.82 | $26.38 | 29,200 | — | — |
| 2008-08-12 | $6.81 | $26.34 | 45,500 | — | — |
| 2008-08-11 | $6.85 | $26.49 | 53,600 | — | — |
| 2008-08-08 | $6.85 | $26.49 | 64,700 | — | — |
| 2008-08-07 | $6.81 | $26.34 | 44,900 | — | — |
| 2008-08-06 | $6.83 | $26.42 | 174,300 | — | — |
| 2008-08-05 | $6.91 | $26.73 | 20,500 | — | — |
| 2008-08-04 | $6.90 | $26.69 | 28,700 | — | — |
| 2008-08-01 | $6.86 | $26.53 | 59,300 | — | — |
| 2008-07-31 | $6.83 | $26.42 | 58,600 | — | — |
| 2008-07-30 | $6.92 | $26.76 | 40,200 | — | — |
| 2008-07-29 | $6.94 | $26.84 | 51,300 | — | — |
| 2008-07-28 | $6.89 | $26.65 | 61,700 | — | — |
| 2008-07-25 | $6.91 | $26.73 | 92,700 | — | — |
| 2008-07-24 | $6.87 | $26.57 | 24,900 | — | — |
| 2008-07-23 | $6.86 | $26.53 | 98,600 | — | — |
| 2008-07-22 | $6.96 | $26.92 | 88,700 | — | — |
| 2008-07-21 | $6.96 | $26.78 | 148,300 | — | — |
| 2008-07-18 | $6.89 | $26.51 | 67,000 | — | — |
| 2008-07-17 | $6.92 | $26.63 | 53,800 | — | — |
| 2008-07-16 | $6.82 | $26.24 | 66,600 | — | — |
| 2008-07-15 | $6.90 | $26.55 | 114,500 | — | — |
| 2008-07-14 | $6.94 | $26.71 | 121,100 | — | — |
| 2008-07-11 | $7.08 | $27.25 | 55,000 | — | — |
| 2008-07-10 | $7.09 | $27.28 | 41,700 | — | — |
| 2008-07-09 | $7.14 | $27.48 | 39,700 | — | — |
| 2008-07-08 | $7.13 | $27.44 | 151,300 | — | — |
| 2008-07-07 | $7.13 | $27.44 | 149,900 | — | — |
| 2008-07-03 | $7.12 | $27.40 | 30,900 | — | — |
| 2008-07-02 | $7.12 | $27.40 | 106,900 | — | — |
| 2008-07-01 | $7.08 | $27.25 | 93,200 | — | — |
| 2008-06-30 | $7.08 | $27.25 | 86,400 | — | — |
| 2008-06-27 | $7.05 | $27.13 | 70,100 | — | — |
| 2008-06-26 | $7.04 | $27.09 | 94,800 | — | — |
| 2008-06-25 | $7.06 | $27.17 | 104,200 | — | — |
| 2008-06-24 | $7.01 | $26.98 | 164,800 | — | — |
| 2008-06-23 | $6.96 | $26.78 | 129,400 | — | — |
| 2008-06-20 | $6.97 | $26.82 | 101,800 | — | — |
| 2008-06-19 | $7.04 | $26.96 | 117,100 | — | — |
| 2008-06-18 | $7.06 | $27.03 | 66,000 | — | — |
| 2008-06-17 | $7.08 | $27.11 | 59,100 | — | — |
| 2008-06-16 | $7.08 | $27.11 | 59,400 | — | — |
| 2008-06-13 | $7.04 | $26.96 | 61,600 | — | — |
| 2008-06-12 | $7.07 | $27.07 | 116,500 | — | — |
| 2008-06-11 | $7.12 | $27.26 | 54,000 | — | — |
| 2008-06-10 | $7.13 | $27.30 | 76,900 | — | — |
| 2008-06-09 | $7.13 | $27.30 | 81,900 | — | — |
| 2008-06-06 | $7.15 | $27.38 | 68,800 | — | — |
| 2008-06-05 | $7.16 | $27.42 | 49,900 | — | — |
| 2008-06-04 | $7.15 | $27.38 | 86,800 | — | — |
| 2008-06-03 | $7.17 | $27.45 | 75,900 | — | — |
| 2008-06-02 | $7.18 | $27.49 | 75,000 | — | — |
| 2008-05-30 | $7.14 | $27.34 | 50,000 | — | — |
| 2008-05-29 | $7.17 | $27.45 | 124,500 | — | — |
| 2008-05-28 | $7.19 | $27.53 | 67,700 | — | — |
| 2008-05-27 | $7.15 | $27.38 | 69,300 | — | — |
| 2008-05-23 | $7.11 | $27.22 | 50,900 | — | — |
| 2008-05-22 | $7.16 | $27.42 | 90,700 | — | — |
| 2008-05-21 | $7.13 | $27.30 | 137,000 | — | — |
| 2008-05-20 | $7.21 | $27.47 | 79,500 | — | — |
| 2008-05-19 | $7.20 | $27.44 | 244,400 | — | — |
| 2008-05-16 | $7.16 | $27.28 | 72,700 | — | — |
| 2008-05-15 | $7.15 | $27.24 | 77,200 | — | — |
| 2008-05-14 | $7.18 | $27.36 | 54,400 | — | — |
| 2008-05-13 | $7.16 | $27.28 | 196,600 | — | — |
| 2008-05-12 | $7.14 | $27.21 | 201,700 | — | — |
| 2008-05-09 | $7.03 | $26.79 | 82,900 | — | — |
| 2008-05-08 | $7.03 | $26.79 | 66,700 | — | — |
| 2008-05-07 | $7.01 | $26.71 | 60,600 | — | — |
| 2008-05-06 | $7.03 | $26.79 | 103,700 | — | — |
| 2008-05-05 | $7.00 | $26.67 | 55,200 | — | — |
| 2008-05-02 | $7.03 | $26.79 | 82,900 | — | — |
| 2008-05-01 | $7.01 | $26.71 | 101,000 | — | — |
| 2008-04-30 | $6.99 | $26.64 | 178,100 | — | — |
| 2008-04-29 | $6.99 | $26.64 | 46,000 | — | — |
| 2008-04-28 | $6.97 | $26.56 | 90,100 | — | — |
| 2008-04-25 | $6.98 | $26.60 | 72,500 | — | — |
| 2008-04-24 | $6.99 | $26.64 | 83,600 | — | — |
| 2008-04-23 | $7.00 | $26.67 | 92,600 | — | — |
| 2008-04-22 | $7.05 | $26.86 | 68,000 | — | — |
| 2008-04-21 | $7.05 | $26.73 | 89,000 | — | — |
| 2008-04-18 | $7.01 | $26.58 | 81,400 | — | — |
| 2008-04-17 | $7.01 | $26.58 | 78,700 | — | — |
| 2008-04-16 | $6.98 | $26.47 | 133,700 | — | — |
| 2008-04-15 | $6.98 | $26.47 | 96,400 | — | — |
| 2008-04-14 | $6.98 | $26.47 | 48,800 | — | — |
| 2008-04-11 | $7.00 | $26.54 | 55,100 | — | — |
| 2008-04-10 | $6.99 | $26.51 | 100,500 | — | — |
| 2008-04-09 | $6.96 | $26.39 | 58,600 | — | — |
| 2008-04-08 | $6.94 | $26.32 | 142,800 | — | — |
| 2008-04-07 | $7.03 | $26.66 | 90,300 | — | — |
| 2008-04-04 | $7.01 | $26.58 | 62,100 | — | — |
| 2008-04-03 | $7.03 | $26.66 | 86,000 | — | — |
| 2008-04-02 | $6.95 | $26.36 | 117,500 | — | — |
| 2008-04-01 | $7.00 | $26.54 | 86,600 | — | — |
| 2008-03-31 | $6.97 | $26.43 | 48,600 | — | — |
| 2008-03-28 | $6.94 | $26.32 | 82,400 | — | — |
| 2008-03-27 | $6.97 | $26.43 | 101,500 | — | — |
| 2008-03-26 | $6.98 | $26.47 | 74,400 | — | — |
| 2008-03-25 | $6.96 | $26.39 | 163,600 | — | — |
| 2008-03-24 | $6.83 | $25.90 | 84,700 | — | — |
| 2008-03-20 | $6.80 | $25.79 | 112,600 | — | — |
| 2008-03-19 | $6.78 | $25.71 | 113,500 | — | — |
| 2008-03-18 | $6.82 | $25.73 | 118,700 | — | — |
| 2008-03-17 | $6.77 | $25.54 | 212,200 | — | — |
| 2008-03-14 | $6.88 | $25.96 | 95,200 | — | — |
| 2008-03-13 | $6.88 | $25.96 | 111,100 | — | — |
| 2008-03-12 | $6.93 | $26.15 | 152,000 | — | — |
| 2008-03-11 | $7.00 | $26.41 | 125,300 | — | — |
| 2008-03-10 | $7.03 | $26.53 | 107,400 | — | — |
| 2008-03-07 | $7.07 | $26.68 | 83,200 | — | — |
| 2008-03-06 | $7.04 | $26.56 | 176,700 | — | — |
| 2008-03-05 | $7.19 | $27.13 | 223,600 | — | — |
| 2008-03-04 | $7.09 | $26.75 | 97,100 | — | — |
| 2008-03-03 | $7.10 | $26.79 | 209,500 | — | — |
| 2008-02-29 | $6.92 | $26.11 | 287,200 | — | — |
| 2008-02-28 | $7.00 | $26.41 | 107,100 | — | — |
| 2008-02-27 | $7.05 | $26.60 | 101,100 | — | — |
| 2008-02-26 | $7.10 | $26.79 | 77,500 | — | — |
| 2008-02-25 | $7.10 | $26.79 | 136,700 | — | — |
| 2008-02-22 | $7.00 | $26.41 | 87,100 | — | — |
| 2008-02-21 | $7.10 | $26.79 | 83,700 | — | — |
| 2008-02-20 | $7.19 | $27.13 | 62,200 | — | — |
| 2008-02-19 | $7.20 | $27.17 | 97,600 | — | — |
| 2008-02-15 | $7.08 | $26.71 | 119,800 | — | — |
| 2008-02-14 | $7.02 | $26.49 | 161,200 | — | — |
| 2008-02-13 | $7.37 | $27.81 | 127,100 | — | — |
| 2008-02-12 | $7.52 | $28.37 | 70,300 | — | — |
| 2008-02-11 | $7.50 | $28.30 | 62,900 | — | — |
| 2008-02-08 | $7.50 | $28.17 | 64,700 | — | — |
| 2008-02-07 | $7.48 | $28.10 | 125,600 | — | — |
| 2008-02-06 | $7.45 | $27.98 | 42,000 | — | — |
| 2008-02-05 | $7.48 | $28.10 | 82,100 | — | — |
| 2008-02-04 | $7.46 | $28.02 | 52,400 | — | — |
| 2008-02-01 | $7.48 | $28.10 | 64,200 | — | — |
| 2008-01-31 | $7.42 | $27.87 | 50,100 | — | — |
| 2008-01-30 | $7.41 | $27.83 | 29,100 | — | — |
| 2008-01-29 | $7.40 | $27.79 | 137,100 | — | — |
| 2008-01-28 | $7.38 | $27.72 | 35,600 | — | — |
| 2008-01-25 | $7.35 | $27.61 | 43,200 | — | — |
| 2008-01-24 | $7.40 | $27.79 | 64,800 | — | — |
| 2008-01-23 | $7.36 | $27.64 | 75,900 | — | — |
| 2008-01-22 | $7.26 | $27.27 | 65,900 | — | — |
| 2008-01-18 | $7.28 | $27.22 | 175,600 | — | — |
| 2008-01-17 | $7.44 | $27.81 | 114,700 | — | — |
| 2008-01-16 | $7.46 | $27.89 | 66,900 | — | — |
| 2008-01-15 | $7.44 | $27.81 | 69,300 | — | — |
| 2008-01-14 | $7.41 | $27.70 | 66,600 | — | — |
| 2008-01-11 | $7.33 | $27.40 | 80,000 | — | — |
| 2008-01-10 | $7.33 | $27.40 | 19,900 | — | — |
| 2008-01-09 | $7.36 | $27.52 | 48,900 | — | — |
| 2008-01-08 | $7.35 | $27.48 | 52,600 | — | — |
| 2008-01-07 | $7.30 | $27.29 | 83,700 | — | — |
| 2008-01-04 | $7.27 | $27.18 | 71,300 | — | — |
| 2008-01-03 | $7.20 | $26.92 | 63,900 | — | — |
| 2008-01-02 | $7.08 | $26.47 | 55,100 | — | — |