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
- 1988-02-19 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 | $3.87 | $26.03 | 647,900 | — | — |
| 2008-12-30 | $3.83 | $25.76 | 549,300 | — | — |
| 2008-12-29 | $3.81 | $25.63 | 684,400 | — | — |
| 2008-12-26 | $3.78 | $25.43 | 542,300 | — | — |
| 2008-12-24 | $3.79 | $25.50 | 432,400 | — | — |
| 2008-12-23 | $3.69 | $24.82 | 611,300 | — | — |
| 2008-12-22 | $3.74 | $25.16 | 443,800 | — | — |
| 2008-12-19 | $3.69 | $24.82 | 692,800 | — | — |
| 2008-12-18 | $3.81 | $25.34 | 319,900 | — | — |
| 2008-12-17 | $3.82 | $25.41 | 629,700 | — | — |
| 2008-12-16 | $3.67 | $24.41 | 529,400 | — | — |
| 2008-12-15 | $3.55 | $23.61 | 452,700 | — | — |
| 2008-12-12 | $3.66 | $24.34 | 542,700 | — | — |
| 2008-12-11 | $3.56 | $23.68 | 477,500 | — | — |
| 2008-12-10 | $3.62 | $24.08 | 535,600 | — | — |
| 2008-12-09 | $3.37 | $22.41 | 389,600 | — | — |
| 2008-12-08 | $3.46 | $23.01 | 331,600 | — | — |
| 2008-12-05 | $3.64 | $24.21 | 463,100 | — | — |
| 2008-12-04 | $3.54 | $23.55 | 497,500 | — | — |
| 2008-12-03 | $3.52 | $23.41 | 427,800 | — | — |
| 2008-12-02 | $3.54 | $23.55 | 323,800 | — | — |
| 2008-12-01 | $3.69 | $24.54 | 266,100 | — | — |
| 2008-11-28 | $3.79 | $25.21 | 149,300 | — | — |
| 2008-11-26 | $3.85 | $25.61 | 491,900 | — | — |
| 2008-11-25 | $3.70 | $24.61 | 673,600 | — | — |
| 2008-11-24 | $3.38 | $22.48 | 683,400 | — | — |
| 2008-11-21 | $3.03 | $20.15 | 1,048,000 | — | — |
| 2008-11-20 | $3.30 | $21.95 | 822,600 | — | — |
| 2008-11-19 | $3.81 | $25.05 | 570,700 | — | — |
| 2008-11-18 | $4.04 | $26.57 | 547,700 | — | — |
| 2008-11-17 | $4.18 | $27.49 | 735,800 | — | — |
| 2008-11-14 | $4.34 | $28.54 | 606,000 | — | — |
| 2008-11-13 | $4.61 | $30.32 | 405,300 | — | — |
| 2008-11-12 | $4.63 | $30.45 | 277,600 | — | — |
| 2008-11-11 | $4.72 | $31.04 | 289,200 | — | — |
| 2008-11-10 | $4.75 | $31.24 | 229,900 | — | — |
| 2008-11-07 | $4.70 | $30.91 | 326,700 | — | — |
| 2008-11-06 | $4.61 | $30.32 | 370,800 | — | — |
| 2008-11-05 | $4.68 | $30.78 | 561,500 | — | — |
| 2008-11-04 | $4.75 | $31.24 | 380,000 | — | — |
| 2008-11-03 | $4.69 | $30.84 | 505,600 | — | — |
| 2008-10-31 | $4.80 | $31.57 | 462,500 | — | — |
| 2008-10-30 | $4.75 | $31.24 | 303,000 | — | — |
| 2008-10-29 | $4.65 | $30.58 | 487,100 | — | — |
| 2008-10-28 | $4.70 | $30.91 | 383,700 | — | — |
| 2008-10-27 | $4.66 | $30.64 | 314,800 | — | — |
| 2008-10-24 | $4.54 | $29.86 | 328,200 | — | — |
| 2008-10-23 | $4.82 | $31.70 | 273,800 | — | — |
| 2008-10-22 | $4.93 | $32.42 | 343,900 | — | — |
| 2008-10-21 | $4.87 | $31.74 | 322,000 | — | — |
| 2008-10-20 | $5.06 | $32.98 | 376,700 | — | — |
| 2008-10-17 | $4.90 | $31.94 | 182,700 | — | — |
| 2008-10-16 | $5.12 | $33.37 | 1,091,300 | — | — |
| 2008-10-15 | $4.94 | $32.20 | 1,016,600 | — | — |
| 2008-10-14 | $4.72 | $30.77 | 641,800 | — | — |
| 2008-10-13 | $5.08 | $33.11 | 796,900 | — | — |
| 2008-10-10 | $4.09 | $26.66 | 671,100 | — | — |
| 2008-10-09 | $4.28 | $27.90 | 665,600 | — | — |
| 2008-10-08 | $4.11 | $26.79 | 697,800 | — | — |
| 2008-10-07 | $4.51 | $29.40 | 509,300 | — | — |
| 2008-10-06 | $4.80 | $31.29 | 789,800 | — | — |
| 2008-10-03 | $4.96 | $32.33 | 217,100 | — | — |
| 2008-10-02 | $5.02 | $32.72 | 304,500 | — | — |
| 2008-10-01 | $5.22 | $34.02 | 249,700 | — | — |
| 2008-09-30 | $5.43 | $35.39 | 1,095,400 | — | — |
| 2008-09-29 | $5.28 | $34.42 | 1,001,000 | — | — |
| 2008-09-26 | $5.40 | $35.20 | 961,200 | — | — |
| 2008-09-25 | $5.35 | $34.87 | 422,500 | — | — |
| 2008-09-24 | $5.48 | $35.72 | 703,700 | — | — |
| 2008-09-23 | $5.33 | $34.74 | 677,000 | — | — |
| 2008-09-22 | $5.19 | $33.83 | 637,000 | — | — |
| 2008-09-19 | $5.34 | $34.53 | 966,600 | — | — |
| 2008-09-18 | $4.82 | $31.16 | 952,400 | — | — |
| 2008-09-17 | $4.84 | $31.29 | 1,217,900 | — | — |
| 2008-09-16 | $5.04 | $32.59 | 1,258,100 | — | — |
| 2008-09-15 | $5.17 | $33.43 | 1,040,800 | — | — |
| 2008-09-12 | $5.39 | $34.85 | 999,200 | — | — |
| 2008-09-11 | $5.46 | $35.30 | 1,280,800 | — | — |
| 2008-09-10 | $5.42 | $35.04 | 1,474,800 | — | — |
| 2008-09-09 | $5.59 | $36.14 | 1,680,700 | — | — |
| 2008-09-08 | $5.83 | $37.69 | 207,600 | — | — |
| 2008-09-05 | $5.85 | $37.82 | 209,600 | — | — |
| 2008-09-04 | $5.85 | $37.82 | 223,100 | — | — |
| 2008-09-03 | $5.87 | $37.95 | 290,700 | — | — |
| 2008-09-02 | $5.86 | $37.89 | 155,500 | — | — |
| 2008-08-29 | $5.85 | $37.82 | 252,000 | — | — |
| 2008-08-28 | $5.80 | $37.50 | 227,500 | — | — |
| 2008-08-27 | $5.80 | $37.50 | 280,400 | — | — |
| 2008-08-26 | $5.83 | $37.69 | 270,400 | — | — |
| 2008-08-25 | $5.82 | $37.63 | 328,600 | — | — |
| 2008-08-22 | $5.74 | $37.11 | 278,500 | — | — |
| 2008-08-21 | $5.73 | $37.05 | 369,200 | — | — |
| 2008-08-20 | $5.78 | $37.37 | 189,100 | — | — |
| 2008-08-19 | $5.80 | $37.22 | 321,900 | — | — |
| 2008-08-18 | $5.77 | $37.03 | 348,900 | — | — |
| 2008-08-15 | $5.82 | $37.35 | 289,300 | — | — |
| 2008-08-14 | $5.87 | $37.67 | 236,100 | — | — |
| 2008-08-13 | $5.89 | $37.80 | 125,500 | — | — |
| 2008-08-12 | $5.88 | $37.74 | 114,100 | — | — |
| 2008-08-11 | $5.87 | $37.67 | 353,400 | — | — |
| 2008-08-08 | $5.90 | $37.86 | 274,400 | — | — |
| 2008-08-07 | $5.88 | $37.74 | 226,800 | — | — |
| 2008-08-06 | $5.89 | $37.80 | 214,300 | — | — |
| 2008-08-05 | $5.89 | $37.80 | 256,500 | — | — |
| 2008-08-04 | $5.95 | $38.18 | 209,900 | — | — |
| 2008-08-01 | $5.97 | $38.31 | 200,800 | — | — |
| 2008-07-31 | $5.97 | $38.31 | 265,900 | — | — |
| 2008-07-30 | $5.87 | $37.67 | 233,000 | — | — |
| 2008-07-29 | $5.89 | $37.80 | 411,700 | — | — |
| 2008-07-28 | $5.88 | $37.74 | 230,900 | — | — |
| 2008-07-25 | $5.87 | $37.67 | 276,200 | — | — |
| 2008-07-24 | $5.82 | $37.35 | 280,100 | — | — |
| 2008-07-23 | $5.84 | $37.48 | 450,400 | — | — |
| 2008-07-22 | $5.89 | $37.80 | 442,000 | — | — |
| 2008-07-21 | $5.92 | $37.72 | 148,700 | — | — |
| 2008-07-18 | $5.94 | $37.84 | 232,200 | — | — |
| 2008-07-17 | $5.94 | $37.84 | 277,400 | — | — |
| 2008-07-16 | $5.82 | $37.08 | 369,700 | — | — |
| 2008-07-15 | $5.81 | $37.02 | 368,200 | — | — |
| 2008-07-14 | $5.87 | $37.40 | 306,500 | — | — |
| 2008-07-11 | $5.93 | $37.78 | 140,600 | — | — |
| 2008-07-10 | $5.97 | $38.03 | 197,100 | — | — |
| 2008-07-09 | $5.97 | $38.03 | 250,400 | — | — |
| 2008-07-08 | $5.92 | $37.72 | 265,700 | — | — |
| 2008-07-07 | $5.92 | $37.72 | 354,400 | — | — |
| 2008-07-03 | $5.96 | $37.97 | 190,900 | — | — |
| 2008-07-02 | $5.97 | $38.03 | 269,700 | — | — |
| 2008-07-01 | $5.98 | $38.10 | 683,500 | — | — |
| 2008-06-30 | $6.02 | $38.35 | 296,600 | — | — |
| 2008-06-27 | $6.06 | $38.61 | 194,100 | — | — |
| 2008-06-26 | $6.12 | $38.99 | 441,200 | — | — |
| 2008-06-25 | $6.14 | $39.12 | 253,900 | — | — |
| 2008-06-24 | $6.17 | $39.31 | 236,100 | — | — |
| 2008-06-23 | $6.18 | $39.37 | 342,400 | — | — |
| 2008-06-20 | $6.21 | $39.56 | 540,100 | — | — |
| 2008-06-19 | $6.18 | $39.10 | 310,800 | — | — |
| 2008-06-18 | $6.17 | $39.04 | 379,600 | — | — |
| 2008-06-17 | $6.14 | $38.85 | 388,500 | — | — |
| 2008-06-16 | $6.14 | $38.85 | 264,800 | — | — |
| 2008-06-13 | $6.14 | $38.85 | 219,800 | — | — |
| 2008-06-12 | $6.10 | $38.59 | 382,900 | — | — |
| 2008-06-11 | $6.07 | $38.40 | 497,600 | — | — |
| 2008-06-10 | $6.14 | $38.85 | 429,300 | — | — |
| 2008-06-09 | $6.24 | $39.48 | 264,000 | — | — |
| 2008-06-06 | $6.30 | $39.86 | 306,100 | — | — |
| 2008-06-05 | $6.27 | $39.67 | 234,600 | — | — |
| 2008-06-04 | $6.25 | $39.54 | 276,200 | — | — |
| 2008-06-03 | $6.28 | $39.73 | 297,100 | — | — |
| 2008-06-02 | $6.34 | $40.11 | 447,900 | — | — |
| 2008-05-30 | $6.28 | $39.73 | 204,100 | — | — |
| 2008-05-29 | $6.24 | $39.48 | 284,500 | — | — |
| 2008-05-28 | $6.28 | $39.73 | 208,200 | — | — |
| 2008-05-27 | $6.30 | $39.86 | 245,900 | — | — |
| 2008-05-23 | $6.33 | $40.05 | 172,000 | — | — |
| 2008-05-22 | $6.32 | $39.98 | 272,100 | — | — |
| 2008-05-21 | $6.34 | $40.11 | 426,500 | — | — |
| 2008-05-20 | $6.34 | $39.86 | 525,500 | — | — |
| 2008-05-19 | $6.32 | $39.74 | 415,700 | — | — |
| 2008-05-16 | $6.29 | $39.55 | 544,500 | — | — |
| 2008-05-15 | $6.25 | $39.30 | 237,300 | — | — |
| 2008-05-14 | $6.24 | $39.24 | 439,800 | — | — |
| 2008-05-13 | $6.25 | $39.30 | 367,200 | — | — |
| 2008-05-12 | $6.28 | $39.49 | 235,200 | — | — |
| 2008-05-09 | $6.28 | $39.49 | 278,900 | — | — |
| 2008-05-08 | $6.26 | $39.36 | 343,600 | — | — |
| 2008-05-07 | $6.26 | $39.36 | 353,500 | — | — |
| 2008-05-06 | $6.27 | $39.42 | 317,500 | — | — |
| 2008-05-05 | $6.26 | $39.36 | 433,600 | — | — |
| 2008-05-02 | $6.25 | $39.30 | 428,400 | — | — |
| 2008-05-01 | $6.24 | $39.24 | 250,000 | — | — |
| 2008-04-30 | $6.22 | $39.11 | 476,200 | — | — |
| 2008-04-29 | $6.19 | $38.92 | 322,700 | — | — |
| 2008-04-28 | $6.16 | $38.73 | 454,800 | — | — |
| 2008-04-25 | $6.13 | $38.54 | 546,000 | — | — |
| 2008-04-24 | $6.13 | $38.54 | 473,600 | — | — |
| 2008-04-23 | $6.11 | $38.42 | 353,300 | — | — |
| 2008-04-22 | $6.14 | $38.61 | 463,200 | — | — |
| 2008-04-21 | $6.07 | $37.92 | 900,600 | — | — |
| 2008-04-18 | $6.07 | $37.92 | 483,400 | — | — |
| 2008-04-17 | $6.09 | $38.05 | 527,400 | — | — |
| 2008-04-16 | $6.12 | $38.23 | 326,300 | — | — |
| 2008-04-15 | $6.12 | $38.23 | 241,700 | — | — |
| 2008-04-14 | $6.09 | $38.05 | 299,100 | — | — |
| 2008-04-11 | $6.13 | $38.30 | 268,200 | — | — |
| 2008-04-10 | $6.09 | $38.05 | 169,300 | — | — |
| 2008-04-09 | $6.09 | $38.05 | 200,200 | — | — |
| 2008-04-08 | $6.09 | $38.05 | 290,700 | — | — |
| 2008-04-07 | $6.09 | $38.05 | 351,300 | — | — |
| 2008-04-04 | $6.06 | $37.86 | 230,000 | — | — |
| 2008-04-03 | $6.06 | $37.86 | 282,300 | — | — |
| 2008-04-02 | $6.08 | $37.98 | 297,100 | — | — |
| 2008-04-01 | $6.04 | $37.73 | 421,000 | — | — |
| 2008-03-31 | $6.07 | $37.92 | 397,300 | — | — |
| 2008-03-28 | $6.06 | $37.86 | 316,000 | — | — |
| 2008-03-27 | $6.09 | $38.05 | 561,200 | — | — |
| 2008-03-26 | $6.03 | $37.67 | 530,000 | — | — |
| 2008-03-25 | $5.99 | $37.42 | 487,200 | — | — |
| 2008-03-24 | $5.92 | $36.98 | 420,400 | — | — |
| 2008-03-20 | $5.85 | $36.55 | 466,600 | — | — |
| 2008-03-19 | $5.81 | $36.30 | 413,300 | — | — |
| 2008-03-18 | $5.81 | $36.05 | 365,800 | — | — |
| 2008-03-17 | $5.77 | $35.81 | 245,900 | — | — |
| 2008-03-14 | $5.81 | $36.05 | 393,000 | — | — |
| 2008-03-13 | $5.86 | $36.36 | 194,500 | — | — |
| 2008-03-12 | $5.82 | $36.12 | 363,800 | — | — |
| 2008-03-11 | $5.81 | $36.05 | 323,000 | — | — |
| 2008-03-10 | $5.85 | $36.30 | 231,600 | — | — |
| 2008-03-07 | $5.94 | $36.86 | 354,000 | — | — |
| 2008-03-06 | $5.97 | $37.05 | 281,800 | — | — |
| 2008-03-05 | $6.03 | $37.42 | 267,400 | — | — |
| 2008-03-04 | $6.07 | $37.67 | 301,200 | — | — |
| 2008-03-03 | $6.11 | $37.92 | 192,500 | — | — |
| 2008-02-29 | $6.15 | $38.16 | 172,100 | — | — |
| 2008-02-28 | $6.18 | $38.35 | 166,600 | — | — |
| 2008-02-27 | $6.22 | $38.60 | 404,700 | — | — |
| 2008-02-26 | $6.14 | $38.10 | 380,400 | — | — |
| 2008-02-25 | $6.11 | $37.92 | 324,700 | — | — |
| 2008-02-22 | $6.05 | $37.54 | 419,700 | — | — |
| 2008-02-21 | $6.03 | $37.42 | 312,600 | — | — |
| 2008-02-20 | $6.04 | $37.48 | 367,400 | — | — |
| 2008-02-19 | $6.10 | $37.65 | 373,100 | — | — |
| 2008-02-15 | $6.05 | $37.34 | 421,000 | — | — |
| 2008-02-14 | $6.00 | $37.03 | 318,000 | — | — |
| 2008-02-13 | $6.03 | $37.22 | 465,700 | — | — |
| 2008-02-12 | $6.11 | $37.71 | 226,800 | — | — |
| 2008-02-11 | $6.11 | $37.71 | 578,500 | — | — |
| 2008-02-08 | $6.19 | $38.20 | 194,800 | — | — |
| 2008-02-07 | $6.18 | $38.14 | 315,600 | — | — |
| 2008-02-06 | $6.17 | $38.08 | 371,800 | — | — |
| 2008-02-05 | $6.18 | $38.14 | 500,800 | — | — |
| 2008-02-04 | $6.20 | $38.27 | 465,400 | — | — |
| 2008-02-01 | $6.26 | $38.64 | 233,200 | — | — |
| 2008-01-31 | $6.31 | $38.94 | 353,100 | — | — |
| 2008-01-30 | $6.31 | $38.94 | 199,700 | — | — |
| 2008-01-29 | $6.34 | $39.13 | 240,800 | — | — |
| 2008-01-28 | $6.33 | $39.07 | 192,000 | — | — |
| 2008-01-25 | $6.33 | $39.07 | 328,700 | — | — |
| 2008-01-24 | $6.26 | $38.64 | 390,900 | — | — |
| 2008-01-23 | $6.26 | $38.64 | 294,800 | — | — |
| 2008-01-22 | $6.22 | $38.39 | 317,000 | — | — |
| 2008-01-18 | $6.31 | $38.74 | 274,900 | — | — |
| 2008-01-17 | $6.38 | $39.17 | 273,700 | — | — |
| 2008-01-16 | $6.43 | $39.48 | 393,900 | — | — |
| 2008-01-15 | $6.44 | $39.54 | 320,100 | — | — |
| 2008-01-14 | $6.44 | $39.54 | 345,100 | — | — |
| 2008-01-11 | $6.38 | $39.17 | 370,700 | — | — |
| 2008-01-10 | $6.33 | $38.86 | 301,300 | — | — |
| 2008-01-09 | $6.32 | $38.80 | 231,800 | — | — |
| 2008-01-08 | $6.33 | $38.86 | 198,800 | — | — |
| 2008-01-07 | $6.30 | $38.68 | 351,200 | — | — |
| 2008-01-04 | $6.29 | $38.62 | 342,200 | — | — |
| 2008-01-03 | $6.35 | $38.99 | 308,900 | — | — |
| 2008-01-02 | $6.26 | $38.43 | 293,900 | — | — |