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
- 1993-03-02 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 | $4.95 | $4.95 | 8,067 | — | — |
| 2008-12-30 | $4.17 | $4.17 | 3,467 | — | — |
| 2008-12-29 | $4.35 | $4.35 | 5,633 | — | — |
| 2008-12-26 | $4.35 | $4.35 | 2,800 | — | — |
| 2008-12-24 | $4.17 | $4.17 | 3,933 | — | — |
| 2008-12-23 | $4.32 | $4.32 | 7,733 | — | — |
| 2008-12-22 | $4.41 | $4.41 | 11,800 | — | — |
| 2008-12-19 | $4.95 | $4.95 | 19,567 | — | — |
| 2008-12-18 | $4.11 | $4.11 | 81,833 | — | — |
| 2008-12-17 | $3.30 | $3.30 | 49,733 | — | — |
| 2008-12-16 | $5.10 | $5.10 | 11,067 | — | — |
| 2008-12-15 | $5.70 | $5.70 | 7,833 | — | — |
| 2008-12-12 | $6.09 | $6.09 | 4,667 | — | — |
| 2008-12-11 | $6.45 | $6.45 | 16,833 | — | — |
| 2008-12-10 | $7.53 | $7.53 | 867 | — | — |
| 2008-12-09 | $7.53 | $7.53 | 3,067 | — | — |
| 2008-12-08 | $7.65 | $7.65 | 1,000 | — | — |
| 2008-12-05 | $8.67 | $8.67 | 2,800 | — | — |
| 2008-12-04 | $8.67 | $8.67 | 3,533 | — | — |
| 2008-12-03 | $8.91 | $8.91 | 2,033 | — | — |
| 2008-12-02 | $8.73 | $8.73 | 4,133 | — | — |
| 2008-12-01 | $7.83 | $7.83 | 5,200 | — | — |
| 2008-11-28 | $7.41 | $7.41 | 833 | — | — |
| 2008-11-26 | $7.20 | $7.20 | 3,267 | — | — |
| 2008-11-25 | $7.35 | $7.35 | 4,233 | — | — |
| 2008-11-24 | $7.20 | $7.20 | 4,300 | — | — |
| 2008-11-21 | $7.59 | $7.59 | 10,033 | — | — |
| 2008-11-20 | $8.01 | $8.01 | 2,500 | — | — |
| 2008-11-19 | $8.10 | $8.10 | 4,333 | — | — |
| 2008-11-18 | $8.61 | $8.61 | 5,667 | — | — |
| 2008-11-17 | $8.70 | $8.70 | 20,633 | — | — |
| 2008-11-14 | $9.27 | $9.27 | 1,900 | — | — |
| 2008-11-13 | $9.99 | $9.99 | 8,300 | — | — |
| 2008-11-12 | $9.51 | $9.51 | 6,500 | — | — |
| 2008-11-11 | $9.93 | $9.93 | 11,233 | — | — |
| 2008-11-10 | $10.95 | $10.95 | 5,200 | — | — |
| 2008-11-07 | $11.31 | $11.31 | 10,800 | — | — |
| 2008-11-06 | $11.58 | $11.58 | 14,900 | — | — |
| 2008-11-05 | $12.72 | $12.72 | 9,700 | — | — |
| 2008-11-04 | $12.60 | $12.60 | 20,767 | — | — |
| 2008-11-03 | $13.20 | $13.20 | 109,367 | — | — |
| 2008-10-31 | $16.05 | $16.05 | 11,467 | — | — |
| 2008-10-30 | $13.80 | $13.80 | 6,400 | — | — |
| 2008-10-29 | $13.20 | $13.20 | 8,333 | — | — |
| 2008-10-28 | $13.92 | $13.92 | 6,100 | — | — |
| 2008-10-27 | $13.80 | $13.80 | 169,733 | — | — |
| 2008-10-24 | $14.76 | $14.76 | 5,233 | — | — |
| 2008-10-23 | $14.31 | $14.31 | 4,367 | — | — |
| 2008-10-22 | $14.64 | $14.64 | 6,700 | — | — |
| 2008-10-21 | $15.39 | $15.39 | 22,867 | — | — |
| 2008-10-20 | $15.15 | $15.15 | 127,767 | — | — |
| 2008-10-17 | $15.15 | $15.15 | 93,400 | — | — |
| 2008-10-16 | $14.64 | $14.64 | 13,367 | — | — |
| 2008-10-15 | $14.70 | $14.70 | 53,333 | — | — |
| 2008-10-14 | $15.99 | $15.99 | 9,033 | — | — |
| 2008-10-13 | $14.76 | $14.76 | 1,333 | — | — |
| 2008-10-10 | $13.80 | $13.80 | 13,633 | — | — |
| 2008-10-09 | $13.53 | $13.53 | 6,300 | — | — |
| 2008-10-08 | $13.26 | $13.26 | 4,133 | — | — |
| 2008-10-07 | $13.62 | $13.62 | 6,100 | — | — |
| 2008-10-06 | $14.25 | $14.25 | 7,700 | — | — |
| 2008-10-03 | $15.93 | $15.93 | 6,633 | — | — |
| 2008-10-02 | $16.80 | $16.80 | 5,867 | — | — |
| 2008-10-01 | $17.10 | $17.10 | 2,467 | — | — |
| 2008-09-30 | $17.10 | $17.10 | 3,867 | — | — |
| 2008-09-29 | $16.80 | $16.80 | 10,667 | — | — |
| 2008-09-26 | $15.15 | $15.15 | 8,467 | — | — |
| 2008-09-25 | $15.51 | $15.51 | 5,733 | — | — |
| 2008-09-24 | $15.75 | $15.75 | 5,733 | — | — |
| 2008-09-23 | $17.40 | $17.40 | 6,733 | — | — |
| 2008-09-22 | $17.73 | $17.73 | 5,900 | — | — |
| 2008-09-19 | $18.48 | $18.48 | 5,267 | — | — |
| 2008-09-18 | $18.15 | $18.15 | 10,967 | — | — |
| 2008-09-17 | $15.75 | $15.75 | 4,033 | — | — |
| 2008-09-16 | $17.22 | $17.22 | 3,833 | — | — |
| 2008-09-15 | $18.51 | $18.51 | 1,833 | — | — |
| 2008-09-12 | $18.60 | $18.60 | 2,133 | — | — |
| 2008-09-11 | $18.18 | $18.18 | 2,833 | — | — |
| 2008-09-10 | $18.18 | $18.18 | 6,133 | — | — |
| 2008-09-09 | $18.09 | $18.09 | 6,367 | — | — |
| 2008-09-08 | $18.72 | $18.72 | 5,067 | — | — |
| 2008-09-05 | $19.20 | $19.20 | 5,067 | — | — |
| 2008-09-04 | $18.78 | $18.78 | 4,533 | — | — |
| 2008-09-03 | $18.60 | $18.60 | 2,500 | — | — |
| 2008-09-02 | $18.96 | $18.96 | 5,433 | — | — |
| 2008-08-29 | $18.87 | $18.87 | 2,200 | — | — |
| 2008-08-28 | $18.54 | $18.54 | 6,133 | — | — |
| 2008-08-27 | $19.17 | $19.17 | 5,267 | — | — |
| 2008-08-26 | $18.90 | $18.90 | 9,533 | — | — |
| 2008-08-25 | $17.64 | $17.64 | 156,800 | — | — |
| 2008-08-22 | $16.62 | $16.62 | 6,133 | — | — |
| 2008-08-21 | $16.71 | $16.71 | 7,267 | — | — |
| 2008-08-20 | $16.80 | $16.80 | 10,167 | — | — |
| 2008-08-19 | $16.59 | $16.59 | 171,933 | — | — |
| 2008-08-18 | $16.11 | $16.11 | 9,467 | — | — |
| 2008-08-15 | $16.56 | $16.56 | 5,100 | — | — |
| 2008-08-14 | $16.50 | $16.50 | 4,333 | — | — |
| 2008-08-13 | $17.04 | $17.04 | 5,467 | — | — |
| 2008-08-12 | $17.70 | $17.70 | 8,900 | — | — |
| 2008-08-11 | $17.31 | $17.31 | 40,233 | — | — |
| 2008-08-08 | $16.89 | $16.89 | 3,067 | — | — |
| 2008-08-07 | $17.19 | $17.19 | 5,067 | — | — |
| 2008-08-06 | $16.35 | $16.35 | 6,367 | — | — |
| 2008-08-05 | $17.25 | $17.25 | 41,100 | — | — |
| 2008-08-04 | $17.58 | $17.58 | 8,033 | — | — |
| 2008-08-01 | $17.70 | $17.70 | 5,767 | — | — |
| 2008-07-31 | $18.00 | $18.00 | 8,400 | — | — |
| 2008-07-30 | $17.19 | $17.19 | 46,400 | — | — |
| 2008-07-29 | $17.46 | $17.46 | 6,167 | — | — |
| 2008-07-28 | $17.70 | $17.70 | 3,433 | — | — |
| 2008-07-25 | $17.40 | $17.40 | 9,067 | — | — |
| 2008-07-24 | $17.13 | $17.13 | 4,700 | — | — |
| 2008-07-23 | $17.31 | $17.31 | 5,833 | — | — |
| 2008-07-22 | $17.01 | $17.01 | 2,867 | — | — |
| 2008-07-21 | $17.04 | $17.04 | 3,767 | — | — |
| 2008-07-18 | $16.62 | $16.62 | 4,333 | — | — |
| 2008-07-17 | $17.31 | $17.31 | 9,767 | — | — |
| 2008-07-16 | $17.16 | $17.16 | 5,233 | — | — |
| 2008-07-15 | $17.01 | $17.01 | 4,133 | — | — |
| 2008-07-14 | $16.86 | $16.86 | 5,167 | — | — |
| 2008-07-11 | $16.86 | $16.86 | 2,200 | — | — |
| 2008-07-10 | $16.02 | $16.02 | 8,500 | — | — |
| 2008-07-09 | $15.96 | $15.96 | 3,333 | — | — |
| 2008-07-08 | $16.32 | $16.32 | 5,433 | — | — |
| 2008-07-07 | $16.92 | $16.92 | 3,600 | — | — |
| 2008-07-03 | $16.71 | $16.71 | 9,633 | — | — |
| 2008-07-02 | $16.83 | $16.83 | 7,333 | — | — |
| 2008-07-01 | $17.58 | $17.58 | 10,300 | — | — |
| 2008-06-30 | $15.03 | $15.03 | 7,667 | — | — |
| 2008-06-27 | $16.35 | $16.35 | 7,233 | — | — |
| 2008-06-26 | $17.49 | $17.49 | 5,233 | — | — |
| 2008-06-25 | $17.97 | $17.97 | 6,500 | — | — |
| 2008-06-24 | $17.70 | $17.70 | 4,833 | — | — |
| 2008-06-23 | $17.58 | $17.58 | 6,667 | — | — |
| 2008-06-20 | $17.25 | $17.25 | 2,667 | — | — |
| 2008-06-19 | $16.26 | $16.26 | 3,900 | — | — |
| 2008-06-18 | $15.60 | $15.60 | 9,633 | — | — |
| 2008-06-17 | $15.75 | $15.75 | 6,300 | — | — |
| 2008-06-16 | $16.89 | $16.89 | 20,233 | — | — |
| 2008-06-13 | $16.32 | $16.32 | 7,633 | — | — |
| 2008-06-12 | $15.75 | $15.75 | 8,033 | — | — |
| 2008-06-11 | $14.73 | $14.73 | 2,733 | — | — |
| 2008-06-10 | $14.73 | $14.73 | 3,633 | — | — |
| 2008-06-09 | $15.54 | $15.54 | 4,100 | — | — |
| 2008-06-06 | $15.15 | $15.15 | 4,100 | — | — |
| 2008-06-05 | $14.40 | $14.40 | 3,167 | — | — |
| 2008-06-04 | $14.07 | $14.07 | 1,600 | — | — |
| 2008-06-03 | $13.77 | $13.77 | 4,033 | — | — |
| 2008-06-02 | $13.83 | $13.83 | 9,533 | — | — |
| 2008-05-30 | $14.10 | $14.10 | 4,033 | — | — |
| 2008-05-29 | $14.10 | $14.10 | 9,000 | — | — |
| 2008-05-28 | $14.34 | $14.34 | 7,900 | — | — |
| 2008-05-27 | $14.67 | $14.67 | 9,567 | — | — |
| 2008-05-23 | $14.67 | $14.67 | 4,500 | — | — |
| 2008-05-22 | $14.67 | $14.67 | 7,400 | — | — |
| 2008-05-21 | $14.64 | $14.64 | 7,267 | — | — |
| 2008-05-20 | $14.76 | $14.76 | 9,967 | — | — |
| 2008-05-19 | $14.79 | $14.79 | 9,900 | — | — |
| 2008-05-16 | $15.15 | $15.15 | 10,133 | — | — |
| 2008-05-15 | $15.48 | $15.48 | 6,900 | — | — |
| 2008-05-14 | $15.72 | $15.72 | 4,367 | — | — |
| 2008-05-13 | $15.84 | $15.84 | 7,133 | — | — |
| 2008-05-12 | $16.05 | $16.05 | 6,833 | — | — |
| 2008-05-09 | $16.05 | $16.05 | 6,100 | — | — |
| 2008-05-08 | $16.77 | $16.77 | 8,367 | — | — |
| 2008-05-07 | $16.17 | $16.17 | 43,067 | — | — |
| 2008-05-06 | $16.20 | $16.20 | 4,433 | — | — |
| 2008-05-05 | $16.05 | $16.05 | 7,000 | — | — |
| 2008-05-02 | $15.78 | $15.78 | 6,767 | — | — |
| 2008-05-01 | $16.29 | $16.29 | 2,700 | — | — |
| 2008-04-30 | $16.50 | $16.50 | 4,167 | — | — |
| 2008-04-29 | $17.25 | $17.25 | 4,833 | — | — |
| 2008-04-28 | $17.25 | $17.25 | 7,767 | — | — |
| 2008-04-25 | $16.95 | $16.95 | 5,300 | — | — |
| 2008-04-24 | $16.47 | $16.47 | 3,767 | — | — |
| 2008-04-23 | $17.10 | $17.10 | 3,133 | — | — |
| 2008-04-22 | $17.19 | $17.19 | 6,733 | — | — |
| 2008-04-21 | $17.07 | $17.07 | 3,133 | — | — |
| 2008-04-18 | $17.31 | $17.31 | 3,833 | — | — |
| 2008-04-17 | $17.04 | $17.04 | 1,333 | — | — |
| 2008-04-16 | $17.49 | $17.49 | 2,533 | — | — |
| 2008-04-15 | $17.79 | $17.79 | 2,700 | — | — |
| 2008-04-14 | $18.27 | $18.27 | 1,800 | — | — |
| 2008-04-11 | $18.00 | $18.00 | 3,733 | — | — |
| 2008-04-10 | $18.03 | $18.03 | 6,367 | — | — |
| 2008-04-09 | $17.64 | $17.64 | 3,767 | — | — |
| 2008-04-08 | $17.67 | $17.67 | 14,600 | — | — |
| 2008-04-07 | $17.97 | $17.97 | 7,467 | — | — |
| 2008-04-04 | $17.13 | $17.13 | 4,267 | — | — |
| 2008-04-03 | $16.29 | $16.29 | 6,800 | — | — |
| 2008-04-02 | $17.61 | $17.61 | 17,733 | — | — |
| 2008-04-01 | $17.85 | $17.85 | 5,000 | — | — |
| 2008-03-31 | $16.80 | $16.80 | 4,133 | — | — |
| 2008-03-28 | $18.24 | $18.24 | 2,867 | — | — |
| 2008-03-27 | $18.84 | $18.84 | 7,400 | — | — |
| 2008-03-26 | $17.70 | $17.70 | 21,400 | — | — |
| 2008-03-25 | $17.40 | $17.40 | 10,367 | — | — |
| 2008-03-24 | $15.51 | $15.51 | 11,000 | — | — |
| 2008-03-20 | $16.02 | $16.02 | 5,767 | — | — |
| 2008-03-19 | $15.99 | $15.99 | 4,700 | — | — |
| 2008-03-18 | $15.99 | $15.99 | 5,533 | — | — |
| 2008-03-17 | $16.74 | $16.74 | 4,133 | — | — |
| 2008-03-14 | $16.26 | $16.26 | 6,967 | — | — |
| 2008-03-13 | $16.53 | $16.53 | 4,367 | — | — |
| 2008-03-12 | $16.68 | $16.68 | 2,633 | — | — |
| 2008-03-11 | $16.74 | $16.74 | 8,067 | — | — |
| 2008-03-10 | $16.47 | $16.47 | 10,467 | — | — |
| 2008-03-07 | $16.56 | $16.56 | 5,533 | — | — |
| 2008-03-06 | $17.10 | $17.10 | 22,967 | — | — |
| 2008-03-05 | $16.95 | $16.95 | 4,233 | — | — |
| 2008-03-04 | $16.83 | $16.83 | 4,200 | — | — |
| 2008-03-03 | $17.55 | $17.55 | 14,567 | — | — |
| 2008-02-29 | $17.46 | $17.46 | 5,067 | — | — |
| 2008-02-28 | $17.61 | $17.61 | 8,267 | — | — |
| 2008-02-27 | $17.85 | $17.85 | 3,067 | — | — |
| 2008-02-26 | $17.94 | $17.94 | 3,567 | — | — |
| 2008-02-25 | $17.91 | $17.91 | 6,100 | — | — |
| 2008-02-22 | $17.85 | $17.85 | 5,667 | — | — |
| 2008-02-21 | $17.97 | $17.97 | 4,200 | — | — |
| 2008-02-20 | $17.82 | $17.82 | 4,533 | — | — |
| 2008-02-19 | $17.85 | $17.85 | 3,767 | — | — |
| 2008-02-15 | $17.97 | $17.97 | 2,067 | — | — |
| 2008-02-14 | $17.94 | $17.94 | 3,100 | — | — |
| 2008-02-13 | $17.88 | $17.88 | 4,433 | — | — |
| 2008-02-12 | $17.61 | $17.61 | 2,867 | — | — |
| 2008-02-11 | $18.00 | $18.00 | 2,933 | — | — |
| 2008-02-08 | $17.91 | $17.91 | 3,533 | — | — |
| 2008-02-07 | $17.58 | $17.58 | 4,333 | — | — |
| 2008-02-06 | $17.04 | $17.04 | 4,667 | — | — |
| 2008-02-05 | $16.77 | $16.77 | 5,833 | — | — |
| 2008-02-04 | $16.98 | $16.98 | 14,300 | — | — |
| 2008-02-01 | $17.19 | $17.19 | 12,133 | — | — |
| 2008-01-31 | $17.49 | $17.49 | 2,633 | — | — |
| 2008-01-30 | $17.43 | $17.43 | 1,767 | — | — |
| 2008-01-29 | $17.70 | $17.70 | 4,667 | — | — |
| 2008-01-28 | $17.34 | $17.34 | 15,033 | — | — |
| 2008-01-25 | $17.40 | $17.40 | 967 | — | — |
| 2008-01-24 | $17.22 | $17.22 | 2,800 | — | — |
| 2008-01-23 | $17.37 | $17.37 | 8,000 | — | — |
| 2008-01-22 | $17.91 | $17.91 | 1,433 | — | — |
| 2008-01-18 | $18.33 | $18.33 | 3,333 | — | — |
| 2008-01-17 | $18.81 | $18.81 | 1,033 | — | — |
| 2008-01-16 | $18.75 | $18.75 | 5,467 | — | — |
| 2008-01-15 | $18.15 | $18.15 | 4,633 | — | — |
| 2008-01-14 | $17.88 | $17.88 | 1,633 | — | — |
| 2008-01-11 | $17.79 | $17.79 | 7,767 | — | — |
| 2008-01-10 | $17.82 | $17.82 | 4,300 | — | — |
| 2008-01-09 | $17.70 | $17.70 | 6,133 | — | — |
| 2008-01-08 | $18.30 | $18.30 | 7,800 | — | — |
| 2008-01-07 | $19.17 | $19.17 | 6,433 | — | — |
| 2008-01-04 | $19.44 | $19.44 | 8,667 | — | — |
| 2008-01-03 | $18.00 | $18.00 | 10,200 | — | — |
| 2008-01-02 | $17.97 | $17.97 | 3,900 | — | — |