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
- 2008-05-30 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 | $6.68 | $7.45 | 97,800 | — | — |
| 2008-12-30 | $5.65 | $6.30 | 55,600 | — | — |
| 2008-12-29 | $5.23 | $5.83 | 54,000 | — | — |
| 2008-12-26 | $5.91 | $6.59 | 44,900 | — | — |
| 2008-12-24 | $5.17 | $5.77 | 79,700 | — | — |
| 2008-12-23 | $5.35 | $5.97 | 98,500 | — | — |
| 2008-12-22 | $5.60 | $6.25 | 119,500 | — | — |
| 2008-12-19 | $6.37 | $7.11 | 199,000 | — | — |
| 2008-12-18 | $7.26 | $8.10 | 378,000 | — | — |
| 2008-12-17 | $8.46 | $9.44 | 284,700 | — | — |
| 2008-12-16 | $6.21 | $6.93 | 87,700 | — | — |
| 2008-12-15 | $5.96 | $6.65 | 148,200 | — | — |
| 2008-12-12 | $5.26 | $5.87 | 246,400 | — | — |
| 2008-12-11 | $5.39 | $6.01 | 170,600 | — | — |
| 2008-12-10 | $6.00 | $6.69 | 228,300 | — | — |
| 2008-12-09 | $4.99 | $5.57 | 260,000 | — | — |
| 2008-12-08 | $4.09 | $4.56 | 171,000 | — | — |
| 2008-12-05 | $3.89 | $4.34 | 87,400 | — | — |
| 2008-12-04 | $3.98 | $4.44 | 106,100 | — | — |
| 2008-12-03 | $3.83 | $4.27 | 66,000 | — | — |
| 2008-12-02 | $4.00 | $4.46 | 68,600 | — | — |
| 2008-12-01 | $4.08 | $4.55 | 53,800 | — | — |
| 2008-11-28 | $4.15 | $4.63 | 25,700 | — | — |
| 2008-11-26 | $4.01 | $4.47 | 163,800 | — | — |
| 2008-11-25 | $4.44 | $4.95 | 249,700 | — | — |
| 2008-11-24 | $5.11 | $5.70 | 128,600 | — | — |
| 2008-11-21 | $3.83 | $4.27 | 118,600 | — | — |
| 2008-11-20 | $3.27 | $3.65 | 141,000 | — | — |
| 2008-11-19 | $3.69 | $4.12 | 188,700 | — | — |
| 2008-11-18 | $4.93 | $4.97 | 208,700 | — | — |
| 2008-11-17 | $5.39 | $5.43 | 61,100 | — | — |
| 2008-11-14 | $5.87 | $5.92 | 60,400 | — | — |
| 2008-11-13 | $6.37 | $6.42 | 113,400 | — | — |
| 2008-11-12 | $6.65 | $6.70 | 112,200 | — | — |
| 2008-11-11 | $7.46 | $7.52 | 62,800 | — | — |
| 2008-11-10 | $7.82 | $7.88 | 121,500 | — | — |
| 2008-11-07 | $7.00 | $7.06 | 105,100 | — | — |
| 2008-11-06 | $6.95 | $7.01 | 50,600 | — | — |
| 2008-11-05 | $7.37 | $7.43 | 148,600 | — | — |
| 2008-11-04 | $7.57 | $7.63 | 243,500 | — | — |
| 2008-11-03 | $6.68 | $6.73 | 196,800 | — | — |
| 2008-10-31 | $5.51 | $5.55 | 102,800 | — | — |
| 2008-10-30 | $4.77 | $4.81 | 220,300 | — | — |
| 2008-10-29 | $4.48 | $4.52 | 290,500 | — | — |
| 2008-10-28 | $4.33 | $4.36 | 218,000 | — | — |
| 2008-10-27 | $4.34 | $4.37 | 69,400 | — | — |
| 2008-10-24 | $4.97 | $5.01 | 110,600 | — | — |
| 2008-10-23 | $5.32 | $5.36 | 98,000 | — | — |
| 2008-10-22 | $5.66 | $5.71 | 65,200 | — | — |
| 2008-10-21 | $6.11 | $6.16 | 53,300 | — | — |
| 2008-10-20 | $6.15 | $6.20 | 60,700 | — | — |
| 2008-10-17 | $6.17 | $6.22 | 144,300 | — | — |
| 2008-10-16 | $5.94 | $5.99 | 94,300 | — | — |
| 2008-10-15 | $6.32 | $6.37 | 156,600 | — | — |
| 2008-10-14 | $7.00 | $7.06 | 69,700 | — | — |
| 2008-10-13 | $7.21 | $7.27 | 115,700 | — | — |
| 2008-10-10 | $6.89 | $6.95 | 282,900 | — | — |
| 2008-10-09 | $7.00 | $7.06 | 185,400 | — | — |
| 2008-10-08 | $7.30 | $7.36 | 267,100 | — | — |
| 2008-10-07 | $7.27 | $7.33 | 232,500 | — | — |
| 2008-10-06 | $7.17 | $7.23 | 335,200 | — | — |
| 2008-10-03 | $9.32 | $9.39 | 230,600 | — | — |
| 2008-10-02 | $9.45 | $9.53 | 311,400 | — | — |
| 2008-10-01 | $11.35 | $11.44 | 95,400 | — | — |
| 2008-09-30 | $10.90 | $10.99 | 138,500 | — | — |
| 2008-09-29 | $11.25 | $11.34 | 160,000 | — | — |
| 2008-09-26 | $12.75 | $12.85 | 84,600 | — | — |
| 2008-09-25 | $13.74 | $13.85 | 108,400 | — | — |
| 2008-09-24 | $14.20 | $14.31 | 57,000 | — | — |
| 2008-09-23 | $14.45 | $14.57 | 72,200 | — | — |
| 2008-09-22 | $14.98 | $15.10 | 17,800 | — | — |
| 2008-09-19 | $16.00 | $16.13 | 43,300 | — | — |
| 2008-09-18 | $14.60 | $14.72 | 99,400 | — | — |
| 2008-09-17 | $15.10 | $15.22 | 67,700 | — | — |
| 2008-09-16 | $15.56 | $15.68 | 92,100 | — | — |
| 2008-09-15 | $15.48 | $15.60 | 155,000 | — | — |
| 2008-09-12 | $16.14 | $16.27 | 70,400 | — | — |
| 2008-09-11 | $15.96 | $16.09 | 122,900 | — | — |
| 2008-09-10 | $15.54 | $15.66 | 206,600 | — | — |
| 2008-09-09 | $16.12 | $16.25 | 333,500 | — | — |
| 2008-09-08 | $16.08 | $16.21 | 396,500 | — | — |
| 2008-09-05 | $17.57 | $17.71 | 101,900 | — | — |
| 2008-09-04 | $17.92 | $18.06 | 118,800 | — | — |
| 2008-09-03 | $18.25 | $18.40 | 92,700 | — | — |
| 2008-09-02 | $18.94 | $19.09 | 32,700 | — | — |
| 2008-08-29 | $19.05 | $19.20 | 15,800 | — | — |
| 2008-08-28 | $19.04 | $19.19 | 72,200 | — | — |
| 2008-08-27 | $18.91 | $19.06 | 62,800 | — | — |
| 2008-08-26 | $18.34 | $18.49 | 58,200 | — | — |
| 2008-08-25 | $18.37 | $18.52 | 32,000 | — | — |
| 2008-08-22 | $18.56 | $18.71 | 23,600 | — | — |
| 2008-08-21 | $18.94 | $19.09 | 47,700 | — | — |
| 2008-08-20 | $18.90 | $19.05 | 44,900 | — | — |
| 2008-08-19 | $18.36 | $18.36 | 266,100 | — | — |
| 2008-08-18 | $18.10 | $18.10 | 291,500 | — | — |
| 2008-08-15 | $17.68 | $17.68 | 150,300 | — | — |
| 2008-08-14 | $18.15 | $18.15 | 103,800 | — | — |
| 2008-08-13 | $17.95 | $17.95 | 268,500 | — | — |
| 2008-08-12 | $18.08 | $18.08 | 170,200 | — | — |
| 2008-08-11 | $18.00 | $18.00 | 185,200 | — | — |
| 2008-08-08 | $18.30 | $18.30 | 85,900 | — | — |
| 2008-08-07 | $18.27 | $18.27 | 109,700 | — | — |
| 2008-08-06 | $18.44 | $18.44 | 19,200 | — | — |
| 2008-08-05 | $18.09 | $18.09 | 52,200 | — | — |
| 2008-08-04 | $18.31 | $18.31 | 62,500 | — | — |
| 2008-08-01 | $18.74 | $18.74 | 43,000 | — | — |
| 2008-07-31 | $18.95 | $18.95 | 17,300 | — | — |
| 2008-07-30 | $18.97 | $18.97 | 34,800 | — | — |
| 2008-07-29 | $18.85 | $18.85 | 49,600 | — | — |
| 2008-07-28 | $18.44 | $18.44 | 62,900 | — | — |
| 2008-07-25 | $18.81 | $18.81 | 63,400 | — | — |
| 2008-07-24 | $18.79 | $18.79 | 125,900 | — | — |
| 2008-07-23 | $18.82 | $18.82 | 48,800 | — | — |
| 2008-07-22 | $18.72 | $18.72 | 59,900 | — | — |
| 2008-07-21 | $19.00 | $19.00 | 90,300 | — | — |
| 2008-07-18 | $18.75 | $18.75 | 24,300 | — | — |
| 2008-07-17 | $18.80 | $18.80 | 62,000 | — | — |
| 2008-07-16 | $19.00 | $19.00 | 66,800 | — | — |
| 2008-07-15 | $18.90 | $18.90 | 94,700 | — | — |
| 2008-07-14 | $18.46 | $18.46 | 93,900 | — | — |
| 2008-07-11 | $18.37 | $18.37 | 136,800 | — | — |
| 2008-07-10 | $18.74 | $18.74 | 102,200 | — | — |
| 2008-07-09 | $18.59 | $18.59 | 174,700 | — | — |
| 2008-07-08 | $18.37 | $18.37 | 307,000 | — | — |
| 2008-07-07 | $18.15 | $18.15 | 204,600 | — | — |
| 2008-07-03 | $17.82 | $17.82 | 73,900 | — | — |
| 2008-07-02 | $18.20 | $18.20 | 48,100 | — | — |
| 2008-07-01 | $18.55 | $18.55 | 97,800 | — | — |
| 2008-06-30 | $18.87 | $18.87 | 234,800 | — | — |
| 2008-06-27 | $18.48 | $18.48 | 127,100 | — | — |
| 2008-06-26 | $18.70 | $18.70 | 70,400 | — | — |
| 2008-06-25 | $18.81 | $18.81 | 139,400 | — | — |
| 2008-06-24 | $18.33 | $18.33 | 233,400 | — | — |
| 2008-06-23 | $18.73 | $18.73 | 54,400 | — | — |
| 2008-06-20 | $18.56 | $18.56 | 30,200 | — | — |
| 2008-06-19 | $18.85 | $18.85 | 130,300 | — | — |
| 2008-06-18 | $18.78 | $18.78 | 157,400 | — | — |
| 2008-06-17 | $18.93 | $18.93 | 330,000 | — | — |
| 2008-06-16 | $18.28 | $18.28 | 241,200 | — | — |
| 2008-06-13 | $17.97 | $17.97 | 139,700 | — | — |
| 2008-06-12 | $18.00 | $18.00 | 473,100 | — | — |
| 2008-06-11 | $18.60 | $18.60 | 314,200 | — | — |
| 2008-06-10 | $18.64 | $18.64 | 579,500 | — | — |
| 2008-06-09 | $18.65 | $18.65 | 326,600 | — | — |
| 2008-06-06 | $18.70 | $18.70 | 271,400 | — | — |
| 2008-06-05 | $18.90 | $18.90 | 291,500 | — | — |
| 2008-06-04 | $18.87 | $18.87 | 200,100 | — | — |
| 2008-06-03 | $18.85 | $18.85 | 332,900 | — | — |
| 2008-06-02 | $19.00 | $19.00 | 271,400 | — | — |
| 2008-05-30 | $18.90 | $18.90 | 847,400 | — | — |