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
- 1997-11-12 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 | $3.98 | $4.58 | 512,800 | — | — |
| 2008-12-30 | $3.77 | $4.34 | 289,600 | — | — |
| 2008-12-29 | $3.41 | $3.93 | 369,600 | — | — |
| 2008-12-26 | $3.60 | $4.15 | 403,900 | — | — |
| 2008-12-24 | $3.35 | $3.86 | 106,300 | — | — |
| 2008-12-23 | $3.34 | $3.85 | 201,500 | — | — |
| 2008-12-22 | $3.53 | $4.07 | 419,900 | — | — |
| 2008-12-19 | $4.13 | $4.76 | 730,600 | — | — |
| 2008-12-18 | $3.58 | $4.12 | 446,000 | — | — |
| 2008-12-17 | $4.32 | $4.98 | 363,100 | — | — |
| 2008-12-16 | $4.10 | $4.72 | 495,600 | — | — |
| 2008-12-15 | $3.30 | $3.80 | 192,100 | — | — |
| 2008-12-12 | $3.60 | $4.15 | 553,600 | — | — |
| 2008-12-11 | $3.65 | $4.20 | 545,600 | — | — |
| 2008-12-10 | $4.03 | $4.50 | 587,000 | — | — |
| 2008-12-09 | $3.72 | $4.16 | 590,200 | — | — |
| 2008-12-08 | $4.12 | $4.60 | 758,000 | — | — |
| 2008-12-05 | $3.37 | $3.77 | 493,800 | — | — |
| 2008-12-04 | $3.00 | $3.35 | 883,200 | — | — |
| 2008-12-03 | $2.92 | $3.26 | 1,145,400 | — | — |
| 2008-12-02 | $3.10 | $3.46 | 689,100 | — | — |
| 2008-12-01 | $2.53 | $2.83 | 1,547,300 | — | — |
| 2008-11-28 | $3.22 | $3.60 | 485,200 | — | — |
| 2008-11-26 | $2.41 | $2.69 | 1,239,000 | — | — |
| 2008-11-25 | $1.79 | $2.00 | 1,201,700 | — | — |
| 2008-11-24 | $1.52 | $1.70 | 1,439,300 | — | — |
| 2008-11-21 | $1.71 | $1.91 | 1,564,700 | — | — |
| 2008-11-20 | $2.11 | $2.36 | 1,320,800 | — | — |
| 2008-11-19 | $2.54 | $2.84 | 418,400 | — | — |
| 2008-11-18 | $2.89 | $3.23 | 622,600 | — | — |
| 2008-11-17 | $3.04 | $3.40 | 372,800 | — | — |
| 2008-11-14 | $3.37 | $3.77 | 408,400 | — | — |
| 2008-11-13 | $3.53 | $3.94 | 781,500 | — | — |
| 2008-11-12 | $3.22 | $3.60 | 551,000 | — | — |
| 2008-11-11 | $3.66 | $4.09 | 480,000 | — | — |
| 2008-11-10 | $3.66 | $4.09 | 435,900 | — | — |
| 2008-11-07 | $4.46 | $4.98 | 902,000 | — | — |
| 2008-11-06 | $4.62 | $5.16 | 449,100 | — | — |
| 2008-11-05 | $4.84 | $5.41 | 529,900 | — | — |
| 2008-11-04 | $5.12 | $5.72 | 777,400 | — | — |
| 2008-11-03 | $4.57 | $5.11 | 623,200 | — | — |
| 2008-10-31 | $5.13 | $5.73 | 1,445,200 | — | — |
| 2008-10-30 | $3.65 | $4.08 | 843,600 | — | — |
| 2008-10-29 | $3.07 | $3.43 | 1,217,800 | — | — |
| 2008-10-28 | $2.75 | $3.07 | 2,931,000 | — | — |
| 2008-10-27 | $2.02 | $2.26 | 758,700 | — | — |
| 2008-10-24 | $2.55 | $2.85 | 780,100 | — | — |
| 2008-10-23 | $2.79 | $3.12 | 743,300 | — | — |
| 2008-10-22 | $3.20 | $3.58 | 484,300 | — | — |
| 2008-10-21 | $4.03 | $4.50 | 498,400 | — | — |
| 2008-10-20 | $3.54 | $3.96 | 429,300 | — | — |
| 2008-10-17 | $3.06 | $3.42 | 526,200 | — | — |
| 2008-10-16 | $3.16 | $3.53 | 527,800 | — | — |
| 2008-10-15 | $3.22 | $3.60 | 374,600 | — | — |
| 2008-10-14 | $3.97 | $4.44 | 686,700 | — | — |
| 2008-10-13 | $3.98 | $4.45 | 253,100 | — | — |
| 2008-10-10 | $4.26 | $4.76 | 1,541,700 | — | — |
| 2008-10-09 | $6.22 | $6.95 | 1,178,800 | — | — |
| 2008-10-08 | $7.18 | $8.02 | 284,200 | — | — |
| 2008-10-07 | $7.34 | $8.20 | 524,500 | — | — |
| 2008-10-06 | $7.50 | $8.38 | 456,700 | — | — |
| 2008-10-03 | $7.99 | $8.93 | 507,500 | — | — |
| 2008-10-02 | $7.55 | $8.44 | 218,700 | — | — |
| 2008-10-01 | $7.98 | $8.92 | 626,500 | — | — |
| 2008-09-30 | $8.46 | $9.45 | 569,900 | — | — |
| 2008-09-29 | $8.68 | $9.70 | 556,500 | — | — |
| 2008-09-26 | $9.81 | $10.96 | 649,600 | — | — |
| 2008-09-25 | $10.77 | $12.03 | 499,600 | — | — |
| 2008-09-24 | $10.86 | $12.13 | 734,200 | — | — |
| 2008-09-23 | $11.16 | $12.47 | 410,600 | — | — |
| 2008-09-22 | $11.51 | $12.86 | 526,100 | — | — |
| 2008-09-19 | $12.64 | $14.12 | 1,427,000 | — | — |
| 2008-09-18 | $12.32 | $13.77 | 678,500 | — | — |
| 2008-09-17 | $10.91 | $12.19 | 493,400 | — | — |
| 2008-09-16 | $11.38 | $12.72 | 486,300 | — | — |
| 2008-09-15 | $11.30 | $12.63 | 922,100 | — | — |
| 2008-09-12 | $11.63 | $13.00 | 323,100 | — | — |
| 2008-09-11 | $11.62 | $12.98 | 408,600 | — | — |
| 2008-09-10 | $11.48 | $12.69 | 427,100 | — | — |
| 2008-09-09 | $11.84 | $13.09 | 411,900 | — | — |
| 2008-09-08 | $11.95 | $13.21 | 595,300 | — | — |
| 2008-09-05 | $11.32 | $12.52 | 401,100 | — | — |
| 2008-09-04 | $11.23 | $12.42 | 517,300 | — | — |
| 2008-09-03 | $11.74 | $12.98 | 570,700 | — | — |
| 2008-09-02 | $11.10 | $12.27 | 364,700 | — | — |
| 2008-08-29 | $10.76 | $11.90 | 256,400 | — | — |
| 2008-08-28 | $10.83 | $11.97 | 451,200 | — | — |
| 2008-08-27 | $10.69 | $11.82 | 188,000 | — | — |
| 2008-08-26 | $10.52 | $11.63 | 224,800 | — | — |
| 2008-08-25 | $10.25 | $11.33 | 245,400 | — | — |
| 2008-08-22 | $10.52 | $11.63 | 229,000 | — | — |
| 2008-08-21 | $10.15 | $11.22 | 418,100 | — | — |
| 2008-08-20 | $9.94 | $10.99 | 827,400 | — | — |
| 2008-08-19 | $10.06 | $11.12 | 828,400 | — | — |
| 2008-08-18 | $11.03 | $12.20 | 256,600 | — | — |
| 2008-08-15 | $11.41 | $12.62 | 377,500 | — | — |
| 2008-08-14 | $11.41 | $12.62 | 307,200 | — | — |
| 2008-08-13 | $11.09 | $12.26 | 418,600 | — | — |
| 2008-08-12 | $11.62 | $12.85 | 488,900 | — | — |
| 2008-08-11 | $12.15 | $13.43 | 656,200 | — | — |
| 2008-08-08 | $11.51 | $12.73 | 587,700 | — | — |
| 2008-08-07 | $10.70 | $11.83 | 586,900 | — | — |
| 2008-08-06 | $10.30 | $11.39 | 649,200 | — | — |
| 2008-08-05 | $10.47 | $11.58 | 811,700 | — | — |
| 2008-08-04 | $10.19 | $11.27 | 532,000 | — | — |
| 2008-08-01 | $10.01 | $11.07 | 559,100 | — | — |
| 2008-07-31 | $10.07 | $11.13 | 943,200 | — | — |
| 2008-07-30 | $10.10 | $11.17 | 888,300 | — | — |
| 2008-07-29 | $10.69 | $11.82 | 1,150,000 | — | — |
| 2008-07-28 | $9.51 | $10.52 | 467,400 | — | — |
| 2008-07-25 | $9.94 | $10.99 | 491,400 | — | — |
| 2008-07-24 | $10.05 | $11.11 | 825,000 | — | — |
| 2008-07-23 | $10.32 | $11.41 | 1,190,300 | — | — |
| 2008-07-22 | $10.16 | $11.23 | 955,700 | — | — |
| 2008-07-21 | $9.46 | $10.46 | 1,109,900 | — | — |
| 2008-07-18 | $9.17 | $10.14 | 876,900 | — | — |
| 2008-07-17 | $9.15 | $10.12 | 1,474,000 | — | — |
| 2008-07-16 | $8.89 | $9.83 | 1,499,700 | — | — |
| 2008-07-15 | $8.39 | $9.28 | 3,933,300 | — | — |
| 2008-07-14 | $10.30 | $11.39 | 633,400 | — | — |
| 2008-07-11 | $10.66 | $11.79 | 1,130,200 | — | — |
| 2008-07-10 | $11.47 | $12.68 | 446,300 | — | — |
| 2008-07-09 | $11.39 | $12.59 | 890,400 | — | — |
| 2008-07-08 | $12.18 | $13.47 | 1,046,400 | — | — |
| 2008-07-07 | $11.53 | $12.75 | 470,600 | — | — |
| 2008-07-03 | $11.88 | $13.14 | 279,200 | — | — |
| 2008-07-02 | $12.22 | $13.51 | 540,800 | — | — |
| 2008-07-01 | $12.84 | $14.20 | 747,100 | — | — |
| 2008-06-30 | $12.89 | $14.25 | 634,900 | — | — |
| 2008-06-27 | $13.59 | $15.03 | 622,400 | — | — |
| 2008-06-26 | $13.56 | $14.99 | 469,400 | — | — |
| 2008-06-25 | $14.23 | $15.73 | 615,700 | — | — |
| 2008-06-24 | $13.55 | $14.98 | 661,700 | — | — |
| 2008-06-23 | $13.79 | $15.25 | 904,400 | — | — |
| 2008-06-20 | $14.32 | $15.83 | 644,700 | — | — |
| 2008-06-19 | $14.38 | $15.90 | 1,775,500 | — | — |
| 2008-06-18 | $14.01 | $15.49 | 1,244,400 | — | — |
| 2008-06-17 | $14.83 | $16.40 | 630,500 | — | — |
| 2008-06-16 | $15.50 | $17.14 | 729,700 | — | — |
| 2008-06-13 | $15.59 | $17.24 | 315,700 | — | — |
| 2008-06-12 | $15.81 | $17.48 | 315,100 | — | — |
| 2008-06-11 | $15.85 | $17.53 | 444,700 | — | — |
| 2008-06-10 | $16.23 | $17.81 | 730,000 | — | — |
| 2008-06-09 | $16.98 | $18.64 | 334,500 | — | — |
| 2008-06-06 | $17.82 | $19.56 | 501,800 | — | — |
| 2008-06-05 | $18.64 | $20.46 | 173,200 | — | — |
| 2008-06-04 | $18.42 | $20.22 | 291,900 | — | — |
| 2008-06-03 | $18.34 | $20.13 | 330,000 | — | — |
| 2008-06-02 | $17.67 | $19.39 | 453,000 | — | — |
| 2008-05-30 | $18.65 | $20.47 | 390,600 | — | — |
| 2008-05-29 | $18.90 | $20.74 | 187,200 | — | — |
| 2008-05-28 | $18.76 | $20.59 | 350,900 | — | — |
| 2008-05-27 | $18.64 | $20.46 | 222,400 | — | — |
| 2008-05-23 | $18.37 | $20.16 | 327,600 | — | — |
| 2008-05-22 | $18.86 | $20.70 | 262,500 | — | — |
| 2008-05-21 | $18.61 | $20.43 | 370,400 | — | — |
| 2008-05-20 | $19.06 | $20.92 | 306,100 | — | — |
| 2008-05-19 | $19.12 | $20.98 | 321,400 | — | — |
| 2008-05-16 | $19.28 | $21.16 | 546,000 | — | — |
| 2008-05-15 | $19.76 | $21.69 | 302,000 | — | — |
| 2008-05-14 | $19.64 | $21.56 | 224,300 | — | — |
| 2008-05-13 | $19.59 | $21.50 | 184,000 | — | — |
| 2008-05-12 | $19.54 | $21.45 | 560,300 | — | — |
| 2008-05-09 | $18.85 | $20.69 | 442,800 | — | — |
| 2008-05-08 | $19.17 | $21.04 | 334,400 | — | — |
| 2008-05-07 | $19.31 | $21.19 | 349,900 | — | — |
| 2008-05-06 | $19.61 | $21.52 | 385,300 | — | — |
| 2008-05-05 | $19.60 | $21.51 | 462,100 | — | — |
| 2008-05-02 | $20.18 | $22.15 | 303,400 | — | — |
| 2008-05-01 | $20.73 | $22.75 | 420,300 | — | — |
| 2008-04-30 | $20.29 | $22.27 | 587,900 | — | — |
| 2008-04-29 | $20.77 | $22.80 | 573,700 | — | — |
| 2008-04-28 | $21.25 | $23.32 | 198,600 | — | — |
| 2008-04-25 | $21.05 | $23.10 | 216,100 | — | — |
| 2008-04-24 | $20.73 | $22.75 | 264,200 | — | — |
| 2008-04-23 | $19.64 | $21.56 | 239,200 | — | — |
| 2008-04-22 | $19.49 | $21.39 | 560,300 | — | — |
| 2008-04-21 | $19.74 | $21.67 | 269,800 | — | — |
| 2008-04-18 | $20.03 | $21.98 | 274,600 | — | — |
| 2008-04-17 | $19.57 | $21.48 | 502,700 | — | — |
| 2008-04-16 | $20.52 | $22.52 | 196,400 | — | — |
| 2008-04-15 | $19.91 | $21.85 | 206,600 | — | — |
| 2008-04-14 | $19.56 | $21.47 | 557,700 | — | — |
| 2008-04-11 | $20.25 | $22.23 | 279,600 | — | — |
| 2008-04-10 | $20.68 | $22.70 | 336,700 | — | — |
| 2008-04-09 | $20.63 | $22.64 | 531,100 | — | — |
| 2008-04-08 | $21.27 | $23.34 | 253,300 | — | — |
| 2008-04-07 | $21.01 | $23.06 | 303,800 | — | — |
| 2008-04-04 | $21.16 | $23.22 | 214,500 | — | — |
| 2008-04-03 | $21.58 | $23.68 | 298,600 | — | — |
| 2008-04-02 | $21.28 | $23.36 | 465,300 | — | — |
| 2008-04-01 | $21.47 | $23.56 | 448,000 | — | — |
| 2008-03-31 | $20.55 | $22.55 | 619,700 | — | — |
| 2008-03-28 | $19.99 | $21.94 | 391,300 | — | — |
| 2008-03-27 | $20.32 | $22.30 | 287,100 | — | — |
| 2008-03-26 | $20.71 | $22.73 | 562,100 | — | — |
| 2008-03-25 | $20.87 | $22.91 | 626,900 | — | — |
| 2008-03-24 | $21.29 | $23.37 | 558,700 | — | — |
| 2008-03-20 | $20.98 | $23.03 | 893,700 | — | — |
| 2008-03-19 | $20.38 | $22.37 | 408,600 | — | — |
| 2008-03-18 | $20.22 | $22.19 | 570,400 | — | — |
| 2008-03-17 | $18.69 | $20.51 | 397,000 | — | — |
| 2008-03-14 | $18.56 | $20.37 | 328,100 | — | — |
| 2008-03-13 | $19.14 | $21.01 | 358,200 | — | — |
| 2008-03-12 | $18.91 | $20.75 | 475,700 | — | — |
| 2008-03-11 | $19.61 | $21.39 | 908,600 | — | — |
| 2008-03-10 | $18.73 | $20.43 | 808,300 | — | — |
| 2008-03-07 | $18.21 | $19.86 | 310,000 | — | — |
| 2008-03-06 | $18.00 | $19.63 | 438,600 | — | — |
| 2008-03-05 | $18.55 | $20.23 | 394,200 | — | — |
| 2008-03-04 | $18.46 | $20.14 | 424,700 | — | — |
| 2008-03-03 | $18.06 | $19.70 | 474,200 | — | — |
| 2008-02-29 | $17.78 | $19.39 | 713,600 | — | — |
| 2008-02-28 | $19.01 | $20.74 | 750,500 | — | — |
| 2008-02-27 | $19.74 | $21.53 | 1,245,900 | — | — |
| 2008-02-26 | $20.06 | $21.88 | 1,136,100 | — | — |
| 2008-02-25 | $19.33 | $21.09 | 414,300 | — | — |
| 2008-02-22 | $19.25 | $21.00 | 407,900 | — | — |
| 2008-02-21 | $18.78 | $20.49 | 560,900 | — | — |
| 2008-02-20 | $20.01 | $21.83 | 300,400 | — | — |
| 2008-02-19 | $19.60 | $21.38 | 376,100 | — | — |
| 2008-02-15 | $19.57 | $21.35 | 418,500 | — | — |
| 2008-02-14 | $19.32 | $21.07 | 758,600 | — | — |
| 2008-02-13 | $20.26 | $22.10 | 537,600 | — | — |
| 2008-02-12 | $19.96 | $21.77 | 249,800 | — | — |
| 2008-02-11 | $19.67 | $21.46 | 197,200 | — | — |
| 2008-02-08 | $19.57 | $21.35 | 207,400 | — | — |
| 2008-02-07 | $19.74 | $21.53 | 371,700 | — | — |
| 2008-02-06 | $19.32 | $21.07 | 334,000 | — | — |
| 2008-02-05 | $19.70 | $21.49 | 343,400 | — | — |
| 2008-02-04 | $20.28 | $22.12 | 462,500 | — | — |
| 2008-02-01 | $21.09 | $23.01 | 595,900 | — | — |
| 2008-01-31 | $20.05 | $21.87 | 835,100 | — | — |
| 2008-01-30 | $18.73 | $20.43 | 269,300 | — | — |
| 2008-01-29 | $19.04 | $20.77 | 469,300 | — | — |
| 2008-01-28 | $18.66 | $20.35 | 445,500 | — | — |
| 2008-01-25 | $18.78 | $20.49 | 476,900 | — | — |
| 2008-01-24 | $18.70 | $20.40 | 505,200 | — | — |
| 2008-01-23 | $19.11 | $20.85 | 1,167,300 | — | — |
| 2008-01-22 | $17.81 | $19.43 | 926,300 | — | — |
| 2008-01-18 | $16.50 | $18.00 | 553,500 | — | — |
| 2008-01-17 | $16.62 | $18.13 | 408,700 | — | — |
| 2008-01-16 | $17.01 | $18.55 | 619,200 | — | — |
| 2008-01-15 | $16.72 | $18.24 | 412,700 | — | — |
| 2008-01-14 | $17.03 | $18.58 | 307,800 | — | — |
| 2008-01-11 | $16.99 | $18.53 | 589,400 | — | — |
| 2008-01-10 | $17.27 | $18.84 | 544,200 | — | — |
| 2008-01-09 | $16.83 | $18.36 | 449,700 | — | — |
| 2008-01-08 | $17.11 | $18.66 | 1,141,300 | — | — |
| 2008-01-07 | $16.45 | $17.94 | 894,900 | — | — |
| 2008-01-04 | $17.31 | $18.88 | 453,800 | — | — |
| 2008-01-03 | $18.46 | $20.14 | 265,600 | — | — |
| 2008-01-02 | $19.16 | $20.90 | 388,100 | — | — |