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
- 1989-12-15 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 | $4.33 | $4.33 | 49,800 | — | — |
| 2008-12-30 | $4.25 | $4.25 | 53,000 | — | — |
| 2008-12-29 | $4.38 | $4.38 | 66,800 | — | — |
| 2008-12-26 | $4.75 | $4.75 | 400 | — | — |
| 2008-12-24 | $4.70 | $4.70 | 4,200 | — | — |
| 2008-12-23 | $4.70 | $4.70 | 6,700 | — | — |
| 2008-12-22 | $4.36 | $4.36 | 12,400 | — | — |
| 2008-12-19 | $4.50 | $4.50 | 14,000 | — | — |
| 2008-12-18 | $4.86 | $4.86 | 49,600 | — | — |
| 2008-12-17 | $5.11 | $5.11 | 14,900 | — | — |
| 2008-12-16 | $5.58 | $5.58 | 14,900 | — | — |
| 2008-12-15 | $5.60 | $5.60 | 4,500 | — | — |
| 2008-12-12 | $5.60 | $5.60 | 7,600 | — | — |
| 2008-12-11 | $5.57 | $5.57 | 130,100 | — | — |
| 2008-12-10 | $5.58 | $5.58 | 9,900 | — | — |
| 2008-12-09 | $4.95 | $4.95 | 3,100 | — | — |
| 2008-12-08 | $4.86 | $4.86 | 14,300 | — | — |
| 2008-12-05 | $4.79 | $4.79 | 36,800 | — | — |
| 2008-12-04 | $4.75 | $4.75 | 11,900 | — | — |
| 2008-12-03 | $5.18 | $5.18 | 7,900 | — | — |
| 2008-12-02 | $5.19 | $5.19 | 81,200 | — | — |
| 2008-12-01 | $5.21 | $5.21 | 3,600 | — | — |
| 2008-11-28 | $5.39 | $5.39 | 4,800 | — | — |
| 2008-11-26 | $5.01 | $5.01 | 8,500 | — | — |
| 2008-11-25 | $4.90 | $4.90 | 15,500 | — | — |
| 2008-11-24 | $5.08 | $5.08 | 10,200 | — | — |
| 2008-11-21 | $5.08 | $5.08 | 16,000 | — | — |
| 2008-11-20 | $6.23 | $6.23 | 29,300 | — | — |
| 2008-11-19 | $7.10 | $7.10 | 16,200 | — | — |
| 2008-11-18 | $7.57 | $7.57 | 19,600 | — | — |
| 2008-11-17 | $8.28 | $8.28 | 7,600 | — | — |
| 2008-11-14 | $8.46 | $8.46 | 12,100 | — | — |
| 2008-11-13 | $8.78 | $8.78 | 10,000 | — | — |
| 2008-11-12 | $7.61 | $7.61 | 2,900 | — | — |
| 2008-11-11 | $8.24 | $8.24 | 4,500 | — | — |
| 2008-11-10 | $8.79 | $8.79 | 200 | — | — |
| 2008-11-07 | $8.57 | $8.57 | 3,200 | — | — |
| 2008-11-06 | $8.18 | $8.18 | 6,200 | — | — |
| 2008-11-05 | $7.93 | $7.93 | 5,400 | — | — |
| 2008-11-04 | $7.80 | $7.80 | 7,800 | — | — |
| 2008-11-03 | $7.62 | $7.62 | 11,100 | — | — |
| 2008-10-31 | $7.07 | $7.07 | 5,900 | — | — |
| 2008-10-30 | $6.60 | $6.60 | 3,500 | — | — |
| 2008-10-29 | $6.69 | $6.69 | 9,600 | — | — |
| 2008-10-28 | $6.64 | $6.64 | 21,100 | — | — |
| 2008-10-27 | $6.86 | $6.86 | 4,200 | — | — |
| 2008-10-24 | $7.17 | $7.17 | 14,300 | — | — |
| 2008-10-23 | $8.16 | $8.16 | 8,000 | — | — |
| 2008-10-22 | $8.10 | $8.10 | 2,800 | — | — |
| 2008-10-21 | $8.41 | $8.41 | 37,300 | — | — |
| 2008-10-20 | $8.10 | $8.10 | 13,200 | — | — |
| 2008-10-17 | $8.12 | $8.12 | 7,400 | — | — |
| 2008-10-16 | $8.35 | $8.35 | 8,900 | — | — |
| 2008-10-15 | $9.13 | $9.13 | 11,700 | — | — |
| 2008-10-14 | $9.49 | $9.49 | 3,500 | — | — |
| 2008-10-13 | $9.57 | $9.57 | 13,700 | — | — |
| 2008-10-10 | $8.80 | $8.80 | 19,000 | — | — |
| 2008-10-09 | $9.07 | $9.07 | 16,800 | — | — |
| 2008-10-08 | $9.80 | $9.80 | 48,300 | — | — |
| 2008-10-07 | $9.80 | $9.80 | 7,800 | — | — |
| 2008-10-06 | $9.90 | $9.90 | 11,400 | — | — |
| 2008-10-03 | $11.01 | $11.01 | 10,300 | — | — |
| 2008-10-02 | $11.31 | $11.31 | 13,400 | — | — |
| 2008-10-01 | $11.26 | $11.26 | 60,100 | — | — |
| 2008-09-30 | $11.25 | $11.25 | 32,000 | — | — |
| 2008-09-29 | $11.20 | $11.20 | 60,600 | — | — |
| 2008-09-26 | $11.51 | $11.51 | 12,300 | — | — |
| 2008-09-25 | $11.48 | $11.48 | 9,600 | — | — |
| 2008-09-24 | $11.61 | $11.61 | 4,900 | — | — |
| 2008-09-23 | $12.42 | $12.42 | 3,200 | — | — |
| 2008-09-22 | $12.34 | $12.34 | 4,600 | — | — |
| 2008-09-19 | $12.75 | $12.75 | 26,700 | — | — |
| 2008-09-18 | $11.88 | $11.88 | 8,500 | — | — |
| 2008-09-17 | $11.65 | $11.65 | 9,100 | — | — |
| 2008-09-16 | $11.80 | $11.80 | 3,400 | — | — |
| 2008-09-15 | $11.92 | $11.92 | 7,100 | — | — |
| 2008-09-12 | $12.35 | $12.35 | 11,500 | — | — |
| 2008-09-11 | $12.28 | $12.28 | 29,100 | — | — |
| 2008-09-10 | $11.04 | $11.04 | 24,100 | — | — |
| 2008-09-09 | $10.79 | $10.79 | 92,700 | — | — |
| 2008-09-08 | $10.15 | $10.15 | 8,600 | — | — |
| 2008-09-05 | $10.00 | $10.00 | 265,200 | — | — |
| 2008-09-04 | $10.01 | $10.01 | 17,000 | — | — |
| 2008-09-03 | $10.45 | $10.45 | 8,600 | — | — |
| 2008-09-02 | $10.80 | $10.80 | 3,300 | — | — |
| 2008-08-29 | $11.27 | $11.27 | 14,300 | — | — |
| 2008-08-28 | $11.17 | $11.17 | 7,500 | — | — |
| 2008-08-27 | $10.75 | $10.75 | 5,700 | — | — |
| 2008-08-26 | $10.60 | $10.60 | 12,000 | — | — |
| 2008-08-25 | $10.44 | $10.44 | 79,700 | — | — |
| 2008-08-22 | $10.50 | $10.50 | 11,100 | — | — |
| 2008-08-21 | $10.56 | $10.56 | 19,200 | — | — |
| 2008-08-20 | $10.81 | $10.81 | 5,200 | — | — |
| 2008-08-19 | $10.89 | $10.89 | 12,300 | — | — |
| 2008-08-18 | $11.20 | $11.20 | 6,500 | — | — |
| 2008-08-15 | $11.46 | $11.46 | 2,100 | — | — |
| 2008-08-14 | $11.56 | $11.56 | 1,900 | — | — |
| 2008-08-13 | $11.70 | $11.70 | 7,600 | — | — |
| 2008-08-12 | $11.54 | $11.54 | 2,900 | — | — |
| 2008-08-11 | $11.86 | $11.86 | 11,700 | — | — |
| 2008-08-08 | $12.44 | $12.44 | 6,700 | — | — |
| 2008-08-07 | $12.51 | $12.51 | 3,900 | — | — |
| 2008-08-06 | $13.10 | $13.10 | 9,600 | — | — |
| 2008-08-05 | $13.23 | $13.23 | 6,500 | — | — |
| 2008-08-04 | $13.35 | $13.35 | 2,700 | — | — |
| 2008-08-01 | $13.76 | $13.76 | 1,400 | — | — |
| 2008-07-31 | $13.39 | $13.39 | 2,700 | — | — |
| 2008-07-30 | $13.44 | $13.44 | 4,300 | — | — |
| 2008-07-29 | $12.77 | $12.77 | 6,900 | — | — |
| 2008-07-28 | $13.30 | $13.30 | 38,800 | — | — |
| 2008-07-25 | $14.98 | $14.98 | 52,100 | — | — |
| 2008-07-24 | $15.31 | $15.31 | 65,800 | — | — |
| 2008-07-23 | $14.98 | $14.98 | 44,000 | — | — |
| 2008-07-22 | $15.09 | $15.09 | 65,100 | — | — |
| 2008-07-21 | $14.91 | $14.91 | 75,500 | — | — |
| 2008-07-18 | $12.91 | $12.91 | 89,400 | — | — |
| 2008-07-17 | $11.22 | $11.22 | 10,400 | — | — |
| 2008-07-16 | $11.12 | $11.12 | 53,800 | — | — |
| 2008-07-15 | $11.99 | $11.99 | 4,100 | — | — |
| 2008-07-14 | $12.70 | $12.70 | 6,800 | — | — |
| 2008-07-11 | $12.82 | $12.82 | 7,700 | — | — |
| 2008-07-10 | $12.13 | $12.13 | 9,300 | — | — |
| 2008-07-09 | $12.30 | $12.30 | 23,100 | — | — |
| 2008-07-08 | $13.00 | $13.00 | 6,000 | — | — |
| 2008-07-07 | $13.33 | $13.33 | 22,300 | — | — |
| 2008-07-03 | $15.00 | $15.00 | 25,200 | — | — |
| 2008-07-02 | $15.00 | $15.00 | 7,900 | — | — |
| 2008-07-01 | $15.08 | $15.08 | 21,700 | — | — |
| 2008-06-30 | $15.86 | $15.86 | 5,100 | — | — |
| 2008-06-27 | $15.07 | $15.07 | 36,000 | — | — |
| 2008-06-26 | $15.30 | $15.30 | 7,300 | — | — |
| 2008-06-25 | $16.67 | $16.67 | 4,700 | — | — |
| 2008-06-24 | $17.04 | $17.04 | 2,900 | — | — |
| 2008-06-23 | $16.94 | $16.94 | 8,000 | — | — |
| 2008-06-20 | $17.20 | $17.20 | 9,000 | — | — |
| 2008-06-19 | $18.00 | $18.00 | 11,400 | — | — |
| 2008-06-18 | $17.95 | $17.95 | 4,800 | — | — |
| 2008-06-17 | $17.85 | $17.85 | 12,800 | — | — |
| 2008-06-16 | $17.17 | $17.17 | 33,900 | — | — |
| 2008-06-13 | $16.90 | $16.90 | 11,000 | — | — |
| 2008-06-12 | $15.90 | $15.90 | 4,600 | — | — |
| 2008-06-11 | $16.21 | $16.21 | 5,700 | — | — |
| 2008-06-10 | $16.25 | $16.25 | 12,300 | — | — |
| 2008-06-09 | $16.21 | $16.21 | 7,000 | — | — |
| 2008-06-06 | $16.43 | $16.43 | 4,300 | — | — |
| 2008-06-05 | $16.10 | $16.10 | 3,600 | — | — |
| 2008-06-04 | $15.91 | $15.91 | 9,200 | — | — |
| 2008-06-03 | $15.99 | $15.99 | 7,800 | — | — |
| 2008-06-02 | $15.94 | $15.94 | 12,300 | — | — |
| 2008-05-30 | $15.78 | $15.78 | 10,000 | — | — |
| 2008-05-29 | $15.66 | $15.66 | 9,000 | — | — |
| 2008-05-28 | $15.29 | $15.29 | 9,500 | — | — |
| 2008-05-27 | $15.00 | $15.00 | 5,300 | — | — |
| 2008-05-23 | $15.16 | $15.16 | 3,000 | — | — |
| 2008-05-22 | $15.17 | $15.17 | 14,500 | — | — |
| 2008-05-21 | $14.83 | $14.83 | 40,300 | — | — |
| 2008-05-20 | $14.28 | $14.28 | 7,400 | — | — |
| 2008-05-19 | $14.35 | $14.35 | 16,300 | — | — |
| 2008-05-16 | $13.79 | $13.79 | 15,000 | — | — |
| 2008-05-15 | $13.64 | $13.64 | 3,800 | — | — |
| 2008-05-14 | $13.86 | $13.86 | 31,200 | — | — |
| 2008-05-13 | $12.91 | $12.91 | 8,400 | — | — |
| 2008-05-12 | $12.07 | $12.07 | 8,700 | — | — |
| 2008-05-09 | $12.07 | $12.07 | 2,700 | — | — |
| 2008-05-08 | $12.10 | $12.10 | 5,800 | — | — |
| 2008-05-07 | $12.01 | $12.01 | 23,200 | — | — |
| 2008-05-06 | $12.29 | $12.29 | 5,400 | — | — |
| 2008-05-05 | $12.26 | $12.26 | 16,400 | — | — |
| 2008-05-02 | $12.20 | $12.20 | 30,500 | — | — |
| 2008-05-01 | $13.25 | $13.25 | 19,700 | — | — |
| 2008-04-30 | $15.76 | $15.76 | 1,200 | — | — |
| 2008-04-29 | $16.07 | $16.07 | 15,500 | — | — |
| 2008-04-28 | $15.74 | $15.74 | 11,300 | — | — |
| 2008-04-25 | $15.51 | $15.51 | 21,100 | — | — |
| 2008-04-24 | $16.48 | $16.48 | 11,100 | — | — |
| 2008-04-23 | $15.97 | $15.97 | 7,700 | — | — |
| 2008-04-22 | $15.85 | $15.85 | 18,800 | — | — |
| 2008-04-21 | $15.18 | $15.18 | 13,700 | — | — |
| 2008-04-18 | $16.07 | $16.07 | 9,400 | — | — |
| 2008-04-17 | $15.75 | $15.75 | 7,000 | — | — |
| 2008-04-16 | $15.00 | $15.00 | 5,700 | — | — |
| 2008-04-15 | $14.87 | $14.87 | 21,000 | — | — |
| 2008-04-14 | $14.42 | $14.42 | 9,000 | — | — |
| 2008-04-11 | $14.60 | $14.60 | 3,900 | — | — |
| 2008-04-10 | $14.85 | $14.85 | 8,600 | — | — |
| 2008-04-09 | $15.73 | $15.73 | 3,600 | — | — |
| 2008-04-08 | $15.90 | $15.90 | 4,800 | — | — |
| 2008-04-07 | $15.91 | $15.91 | 10,600 | — | — |
| 2008-04-04 | $15.78 | $15.78 | 16,400 | — | — |
| 2008-04-03 | $15.14 | $15.14 | 22,300 | — | — |
| 2008-04-02 | $16.37 | $16.37 | 8,500 | — | — |
| 2008-04-01 | $16.17 | $16.17 | 8,700 | — | — |
| 2008-03-31 | $16.08 | $16.08 | 19,100 | — | — |
| 2008-03-28 | $14.94 | $14.94 | 20,400 | — | — |
| 2008-03-27 | $15.98 | $15.98 | 20,000 | — | — |
| 2008-03-26 | $15.80 | $15.80 | 19,700 | — | — |
| 2008-03-25 | $15.17 | $15.17 | 19,000 | — | — |
| 2008-03-24 | $14.86 | $14.86 | 23,300 | — | — |
| 2008-03-20 | $15.24 | $15.24 | 20,100 | — | — |
| 2008-03-19 | $14.61 | $14.61 | 30,100 | — | — |
| 2008-03-18 | $14.78 | $14.78 | 16,600 | — | — |
| 2008-03-17 | $14.24 | $14.24 | 10,500 | — | — |
| 2008-03-14 | $14.89 | $14.89 | 13,800 | — | — |
| 2008-03-13 | $14.90 | $14.90 | 14,800 | — | — |
| 2008-03-12 | $15.57 | $15.57 | 12,900 | — | — |
| 2008-03-11 | $16.40 | $16.40 | 5,700 | — | — |
| 2008-03-10 | $16.00 | $16.00 | 17,700 | — | — |
| 2008-03-07 | $15.79 | $15.79 | 4,600 | — | — |
| 2008-03-06 | $16.02 | $16.02 | 14,800 | — | — |
| 2008-03-05 | $16.44 | $16.44 | 12,900 | — | — |
| 2008-03-04 | $16.73 | $16.73 | 12,900 | — | — |
| 2008-03-03 | $16.05 | $16.05 | 7,000 | — | — |
| 2008-02-29 | $16.07 | $16.07 | 4,100 | — | — |
| 2008-02-28 | $16.47 | $16.47 | 0 | — | — |
| 2008-02-27 | $16.47 | $16.47 | 16,200 | — | — |
| 2008-02-26 | $16.40 | $16.40 | 23,100 | — | — |
| 2008-02-25 | $16.21 | $16.21 | 11,600 | — | — |
| 2008-02-22 | $15.51 | $15.51 | 8,900 | — | — |
| 2008-02-21 | $15.65 | $15.65 | 5,100 | — | — |
| 2008-02-20 | $15.75 | $15.75 | 12,200 | — | — |
| 2008-02-19 | $15.25 | $15.25 | 11,700 | — | — |
| 2008-02-15 | $15.64 | $15.64 | 4,000 | — | — |
| 2008-02-14 | $15.53 | $15.53 | 5,200 | — | — |
| 2008-02-13 | $15.23 | $15.23 | 12,200 | — | — |
| 2008-02-12 | $15.23 | $15.23 | 25,600 | — | — |
| 2008-02-11 | $15.10 | $15.10 | 11,000 | — | — |
| 2008-02-08 | $14.39 | $14.39 | 8,200 | — | — |
| 2008-02-07 | $14.27 | $14.27 | 10,100 | — | — |
| 2008-02-06 | $14.41 | $14.41 | 11,400 | — | — |
| 2008-02-05 | $13.91 | $13.91 | 11,400 | — | — |
| 2008-02-04 | $14.27 | $14.27 | 12,800 | — | — |
| 2008-02-01 | $14.63 | $14.63 | 32,500 | — | — |
| 2008-01-31 | $15.98 | $15.98 | 18,800 | — | — |
| 2008-01-30 | $16.74 | $16.74 | 93,900 | — | — |
| 2008-01-29 | $15.21 | $15.21 | 22,900 | — | — |
| 2008-01-28 | $14.16 | $14.16 | 11,200 | — | — |
| 2008-01-25 | $13.98 | $13.98 | 13,200 | — | — |
| 2008-01-24 | $13.98 | $13.98 | 11,800 | — | — |
| 2008-01-23 | $14.20 | $14.20 | 27,100 | — | — |
| 2008-01-22 | $12.94 | $12.94 | 27,200 | — | — |
| 2008-01-18 | $13.83 | $13.83 | 45,200 | — | — |
| 2008-01-17 | $13.52 | $13.52 | 58,200 | — | — |
| 2008-01-16 | $14.68 | $14.68 | 33,700 | — | — |
| 2008-01-15 | $13.15 | $13.15 | 22,000 | — | — |
| 2008-01-14 | $12.32 | $12.32 | 15,800 | — | — |
| 2008-01-11 | $12.41 | $12.41 | 41,100 | — | — |
| 2008-01-10 | $12.96 | $12.96 | 27,500 | — | — |
| 2008-01-09 | $12.65 | $12.65 | 20,300 | — | — |
| 2008-01-08 | $12.72 | $12.72 | 28,400 | — | — |
| 2008-01-07 | $12.70 | $12.70 | 21,300 | — | — |
| 2008-01-04 | $12.34 | $12.34 | 30,300 | — | — |
| 2008-01-03 | $12.39 | $12.39 | 94,300 | — | — |
| 2008-01-02 | $11.53 | $11.53 | 45,100 | — | — |