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
- 2005-06-30 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 | $2.29 | $2.29 | 363,800 | — | — |
| 2008-12-30 | $2.19 | $2.19 | 381,200 | — | — |
| 2008-12-29 | $2.44 | $2.44 | 217,600 | — | — |
| 2008-12-26 | $2.67 | $2.67 | 187,100 | — | — |
| 2008-12-24 | $2.83 | $2.83 | 180,500 | — | — |
| 2008-12-23 | $2.51 | $2.51 | 530,100 | — | — |
| 2008-12-22 | $2.53 | $2.53 | 727,200 | — | — |
| 2008-12-19 | $2.97 | $2.97 | 258,000 | — | — |
| 2008-12-18 | $2.86 | $2.86 | 218,400 | — | — |
| 2008-12-17 | $2.85 | $2.85 | 271,800 | — | — |
| 2008-12-16 | $2.86 | $2.86 | 119,100 | — | — |
| 2008-12-15 | $2.82 | $2.82 | 166,600 | — | — |
| 2008-12-12 | $3.00 | $3.00 | 353,400 | — | — |
| 2008-12-11 | $2.90 | $2.90 | 342,400 | — | — |
| 2008-12-10 | $3.25 | $3.25 | 305,900 | — | — |
| 2008-12-09 | $3.29 | $3.29 | 453,800 | — | — |
| 2008-12-08 | $3.30 | $3.30 | 498,600 | — | — |
| 2008-12-05 | $2.72 | $2.72 | 301,200 | — | — |
| 2008-12-04 | $2.65 | $2.65 | 230,300 | — | — |
| 2008-12-03 | $2.82 | $2.82 | 224,200 | — | — |
| 2008-12-02 | $2.76 | $2.76 | 274,400 | — | — |
| 2008-12-01 | $2.66 | $2.66 | 285,100 | — | — |
| 2008-11-28 | $2.92 | $2.92 | 137,700 | — | — |
| 2008-11-26 | $2.86 | $2.86 | 276,100 | — | — |
| 2008-11-25 | $2.24 | $2.24 | 113,000 | — | — |
| 2008-11-24 | $2.22 | $2.22 | 288,100 | — | — |
| 2008-11-21 | $2.06 | $2.06 | 250,400 | — | — |
| 2008-11-20 | $2.08 | $2.08 | 279,500 | — | — |
| 2008-11-19 | $2.00 | $2.00 | 340,000 | — | — |
| 2008-11-18 | $2.14 | $2.14 | 252,200 | — | — |
| 2008-11-17 | $2.20 | $2.20 | 180,100 | — | — |
| 2008-11-14 | $2.35 | $2.35 | 213,100 | — | — |
| 2008-11-13 | $2.52 | $2.52 | 435,400 | — | — |
| 2008-11-12 | $2.25 | $2.25 | 360,200 | — | — |
| 2008-11-11 | $2.62 | $2.62 | 322,300 | — | — |
| 2008-11-10 | $2.88 | $2.88 | 366,500 | — | — |
| 2008-11-07 | $3.04 | $3.04 | 166,600 | — | — |
| 2008-11-06 | $3.05 | $3.05 | 325,900 | — | — |
| 2008-11-05 | $3.35 | $3.35 | 378,800 | — | — |
| 2008-11-04 | $3.75 | $3.75 | 523,600 | — | — |
| 2008-11-03 | $3.58 | $3.58 | 557,500 | — | — |
| 2008-10-31 | $3.48 | $3.48 | 1,179,500 | — | — |
| 2008-10-30 | $3.45 | $3.45 | 941,900 | — | — |
| 2008-10-29 | $2.81 | $2.81 | 686,400 | — | — |
| 2008-10-28 | $2.60 | $2.60 | 562,800 | — | — |
| 2008-10-27 | $2.67 | $2.67 | 322,100 | — | — |
| 2008-10-24 | $2.84 | $2.84 | 577,000 | — | — |
| 2008-10-23 | $3.00 | $3.00 | 501,800 | — | — |
| 2008-10-22 | $3.21 | $3.21 | 591,700 | — | — |
| 2008-10-21 | $3.25 | $3.25 | 441,300 | — | — |
| 2008-10-20 | $3.56 | $3.56 | 236,400 | — | — |
| 2008-10-17 | $3.47 | $3.47 | 468,600 | — | — |
| 2008-10-16 | $3.56 | $3.56 | 459,500 | — | — |
| 2008-10-15 | $3.79 | $3.79 | 772,800 | — | — |
| 2008-10-14 | $4.21 | $4.21 | 529,900 | — | — |
| 2008-10-13 | $4.35 | $4.35 | 158,000 | — | — |
| 2008-10-10 | $3.48 | $3.48 | 667,000 | — | — |
| 2008-10-09 | $3.97 | $3.97 | 802,200 | — | — |
| 2008-10-08 | $4.16 | $4.16 | 460,300 | — | — |
| 2008-10-07 | $3.99 | $3.99 | 389,700 | — | — |
| 2008-10-06 | $4.30 | $4.30 | 501,000 | — | — |
| 2008-10-03 | $4.55 | $4.55 | 1,109,300 | — | — |
| 2008-10-02 | $4.57 | $4.57 | 721,800 | — | — |
| 2008-10-01 | $4.71 | $4.71 | 352,600 | — | — |
| 2008-09-30 | $4.68 | $4.68 | 294,100 | — | — |
| 2008-09-29 | $4.83 | $4.83 | 779,600 | — | — |
| 2008-09-26 | $5.23 | $5.23 | 290,700 | — | — |
| 2008-09-25 | $5.61 | $5.61 | 346,600 | — | — |
| 2008-09-24 | $5.85 | $5.85 | 548,400 | — | — |
| 2008-09-23 | $5.90 | $5.90 | 753,700 | — | — |
| 2008-09-22 | $5.79 | $5.79 | 659,300 | — | — |
| 2008-09-19 | $5.75 | $5.75 | 689,400 | — | — |
| 2008-09-18 | $5.05 | $5.05 | 955,200 | — | — |
| 2008-09-17 | $5.12 | $5.12 | 720,600 | — | — |
| 2008-09-16 | $5.15 | $5.15 | 1,234,800 | — | — |
| 2008-09-15 | $5.66 | $5.66 | 586,200 | — | — |
| 2008-09-12 | $5.78 | $5.78 | 904,700 | — | — |
| 2008-09-11 | $5.99 | $5.99 | 1,110,100 | — | — |
| 2008-09-10 | $6.16 | $6.16 | 563,600 | — | — |
| 2008-09-09 | $6.43 | $6.43 | 344,200 | — | — |
| 2008-09-08 | $6.96 | $6.96 | 289,900 | — | — |
| 2008-09-05 | $6.99 | $6.99 | 603,100 | — | — |
| 2008-09-04 | $6.95 | $6.95 | 591,400 | — | — |
| 2008-09-03 | $7.29 | $7.29 | 533,600 | — | — |
| 2008-09-02 | $7.30 | $7.30 | 384,900 | — | — |
| 2008-08-29 | $7.44 | $7.44 | 236,900 | — | — |
| 2008-08-28 | $7.58 | $7.58 | 195,400 | — | — |
| 2008-08-27 | $7.60 | $7.60 | 253,400 | — | — |
| 2008-08-26 | $7.25 | $7.25 | 322,200 | — | — |
| 2008-08-25 | $7.20 | $7.20 | 472,500 | — | — |
| 2008-08-22 | $7.38 | $7.38 | 572,000 | — | — |
| 2008-08-21 | $7.61 | $7.61 | 351,800 | — | — |
| 2008-08-20 | $7.89 | $7.89 | 292,400 | — | — |
| 2008-08-19 | $8.08 | $8.08 | 373,100 | — | — |
| 2008-08-18 | $8.34 | $8.34 | 891,300 | — | — |
| 2008-08-15 | $8.08 | $8.08 | 545,600 | — | — |
| 2008-08-14 | $7.89 | $7.89 | 303,000 | — | — |
| 2008-08-13 | $7.81 | $7.81 | 403,900 | — | — |
| 2008-08-12 | $7.90 | $7.90 | 320,700 | — | — |
| 2008-08-11 | $8.09 | $8.09 | 1,169,800 | — | — |
| 2008-08-08 | $7.53 | $7.53 | 935,600 | — | — |
| 2008-08-07 | $7.30 | $7.30 | 1,263,300 | — | — |
| 2008-08-06 | $7.64 | $7.64 | 915,400 | — | — |
| 2008-08-05 | $7.37 | $7.37 | 853,300 | — | — |
| 2008-08-04 | $7.31 | $7.31 | 682,600 | — | — |
| 2008-08-01 | $7.41 | $7.41 | 1,218,500 | — | — |
| 2008-07-31 | $7.40 | $7.40 | 2,127,100 | — | — |
| 2008-07-30 | $6.80 | $6.80 | 7,706,100 | — | — |
| 2008-07-29 | $11.00 | $11.00 | 1,720,800 | — | — |
| 2008-07-28 | $11.11 | $11.11 | 840,800 | — | — |
| 2008-07-25 | $11.57 | $11.57 | 957,800 | — | — |
| 2008-07-24 | $12.19 | $12.19 | 639,700 | — | — |
| 2008-07-23 | $12.85 | $12.85 | 740,300 | — | — |
| 2008-07-22 | $12.47 | $12.47 | 1,513,100 | — | — |
| 2008-07-21 | $13.73 | $13.73 | 435,500 | — | — |
| 2008-07-18 | $13.29 | $13.29 | 375,600 | — | — |
| 2008-07-17 | $13.28 | $13.28 | 374,500 | — | — |
| 2008-07-16 | $13.23 | $13.23 | 584,100 | — | — |
| 2008-07-15 | $13.18 | $13.18 | 463,600 | — | — |
| 2008-07-14 | $12.98 | $12.98 | 867,500 | — | — |
| 2008-07-11 | $12.82 | $12.82 | 497,100 | — | — |
| 2008-07-10 | $12.87 | $12.87 | 519,800 | — | — |
| 2008-07-09 | $13.10 | $13.10 | 419,900 | — | — |
| 2008-07-08 | $13.63 | $13.63 | 364,200 | — | — |
| 2008-07-07 | $13.63 | $13.63 | 433,800 | — | — |
| 2008-07-03 | $13.51 | $13.51 | 409,900 | — | — |
| 2008-07-02 | $13.70 | $13.70 | 635,500 | — | — |
| 2008-07-01 | $14.10 | $14.10 | 814,700 | — | — |
| 2008-06-30 | $14.45 | $14.45 | 758,700 | — | — |
| 2008-06-27 | $15.04 | $15.04 | 1,082,800 | — | — |
| 2008-06-26 | $15.73 | $15.73 | 1,263,900 | — | — |
| 2008-06-25 | $17.03 | $17.03 | 1,041,700 | — | — |
| 2008-06-24 | $16.76 | $16.76 | 916,300 | — | — |
| 2008-06-23 | $17.50 | $17.50 | 832,000 | — | — |
| 2008-06-20 | $17.68 | $17.68 | 1,037,800 | — | — |
| 2008-06-19 | $18.00 | $18.00 | 985,200 | — | — |
| 2008-06-18 | $17.96 | $17.96 | 764,800 | — | — |
| 2008-06-17 | $18.38 | $18.38 | 945,500 | — | — |
| 2008-06-16 | $19.34 | $19.34 | 546,600 | — | — |
| 2008-06-13 | $19.30 | $19.30 | 757,900 | — | — |
| 2008-06-12 | $18.45 | $18.45 | 387,900 | — | — |
| 2008-06-11 | $18.39 | $18.39 | 559,600 | — | — |
| 2008-06-10 | $18.87 | $18.87 | 957,200 | — | — |
| 2008-06-09 | $19.75 | $19.75 | 577,100 | — | — |
| 2008-06-06 | $20.18 | $20.18 | 657,400 | — | — |
| 2008-06-05 | $20.35 | $20.35 | 612,100 | — | — |
| 2008-06-04 | $19.92 | $19.92 | 923,800 | — | — |
| 2008-06-03 | $20.05 | $20.05 | 781,600 | — | — |
| 2008-06-02 | $19.88 | $19.88 | 883,300 | — | — |
| 2008-05-30 | $19.32 | $19.32 | 708,000 | — | — |
| 2008-05-29 | $19.09 | $19.09 | 471,600 | — | — |
| 2008-05-28 | $19.18 | $19.18 | 785,700 | — | — |
| 2008-05-27 | $18.64 | $18.64 | 225,900 | — | — |
| 2008-05-23 | $18.22 | $18.22 | 671,100 | — | — |
| 2008-05-22 | $18.73 | $18.73 | 530,100 | — | — |
| 2008-05-21 | $18.46 | $18.46 | 653,800 | — | — |
| 2008-05-20 | $18.23 | $18.23 | 665,500 | — | — |
| 2008-05-19 | $18.36 | $18.36 | 674,400 | — | — |
| 2008-05-16 | $18.88 | $18.88 | 466,100 | — | — |
| 2008-05-15 | $18.90 | $18.90 | 558,000 | — | — |
| 2008-05-14 | $18.22 | $18.22 | 423,200 | — | — |
| 2008-05-13 | $17.78 | $17.78 | 548,200 | — | — |
| 2008-05-12 | $17.23 | $17.23 | 356,700 | — | — |
| 2008-05-09 | $17.07 | $17.07 | 130,300 | — | — |
| 2008-05-08 | $17.14 | $17.14 | 505,700 | — | — |
| 2008-05-07 | $16.95 | $16.95 | 687,100 | — | — |
| 2008-05-06 | $17.32 | $17.32 | 466,200 | — | — |
| 2008-05-05 | $17.32 | $17.32 | 382,300 | — | — |
| 2008-05-02 | $17.60 | $17.60 | 610,500 | — | — |
| 2008-05-01 | $17.33 | $17.33 | 710,400 | — | — |
| 2008-04-30 | $17.43 | $17.43 | 2,591,300 | — | — |
| 2008-04-29 | $15.75 | $15.75 | 1,166,100 | — | — |
| 2008-04-28 | $15.63 | $15.63 | 383,700 | — | — |
| 2008-04-25 | $15.62 | $15.62 | 571,300 | — | — |
| 2008-04-24 | $14.97 | $14.97 | 105,900 | — | — |
| 2008-04-23 | $14.95 | $14.95 | 202,700 | — | — |
| 2008-04-22 | $14.83 | $14.83 | 191,400 | — | — |
| 2008-04-21 | $15.14 | $15.14 | 144,200 | — | — |
| 2008-04-18 | $14.95 | $14.95 | 421,700 | — | — |
| 2008-04-17 | $14.77 | $14.77 | 152,100 | — | — |
| 2008-04-16 | $14.72 | $14.72 | 363,600 | — | — |
| 2008-04-15 | $14.16 | $14.16 | 272,500 | — | — |
| 2008-04-14 | $14.15 | $14.15 | 228,000 | — | — |
| 2008-04-11 | $14.55 | $14.55 | 171,600 | — | — |
| 2008-04-10 | $15.08 | $15.08 | 417,600 | — | — |
| 2008-04-09 | $14.42 | $14.42 | 540,000 | — | — |
| 2008-04-08 | $14.26 | $14.26 | 250,200 | — | — |
| 2008-04-07 | $14.74 | $14.74 | 486,800 | — | — |
| 2008-04-04 | $15.54 | $15.54 | 220,100 | — | — |
| 2008-04-03 | $15.63 | $15.63 | 263,700 | — | — |
| 2008-04-02 | $15.46 | $15.46 | 312,400 | — | — |
| 2008-04-01 | $15.27 | $15.27 | 465,000 | — | — |
| 2008-03-31 | $14.12 | $14.12 | 251,000 | — | — |
| 2008-03-28 | $14.22 | $14.22 | 129,000 | — | — |
| 2008-03-27 | $14.19 | $14.19 | 134,800 | — | — |
| 2008-03-26 | $14.63 | $14.63 | 189,800 | — | — |
| 2008-03-25 | $14.76 | $14.76 | 374,500 | — | — |
| 2008-03-24 | $14.06 | $14.06 | 317,200 | — | — |
| 2008-03-20 | $13.09 | $13.09 | 237,600 | — | — |
| 2008-03-19 | $13.04 | $13.04 | 472,100 | — | — |
| 2008-03-18 | $13.58 | $13.58 | 681,600 | — | — |
| 2008-03-17 | $12.40 | $12.40 | 551,900 | — | — |
| 2008-03-14 | $13.28 | $13.28 | 868,300 | — | — |
| 2008-03-13 | $13.19 | $13.19 | 636,400 | — | — |
| 2008-03-12 | $13.69 | $13.69 | 800,000 | — | — |
| 2008-03-11 | $13.90 | $13.90 | 1,323,000 | — | — |
| 2008-03-10 | $14.61 | $14.61 | 407,800 | — | — |
| 2008-03-07 | $15.00 | $15.00 | 266,900 | — | — |
| 2008-03-06 | $14.88 | $14.88 | 153,900 | — | — |
| 2008-03-05 | $15.00 | $15.00 | 213,500 | — | — |
| 2008-03-04 | $14.98 | $14.98 | 270,400 | — | — |
| 2008-03-03 | $14.62 | $14.62 | 226,600 | — | — |
| 2008-02-29 | $14.87 | $14.87 | 408,300 | — | — |
| 2008-02-28 | $14.90 | $14.90 | 214,000 | — | — |
| 2008-02-27 | $15.16 | $15.16 | 277,600 | — | — |
| 2008-02-26 | $14.89 | $14.89 | 393,500 | — | — |
| 2008-02-25 | $14.51 | $14.51 | 383,300 | — | — |
| 2008-02-22 | $14.45 | $14.45 | 444,900 | — | — |
| 2008-02-21 | $14.72 | $14.72 | 607,100 | — | — |
| 2008-02-20 | $15.48 | $15.48 | 547,800 | — | — |
| 2008-02-19 | $14.92 | $14.92 | 440,000 | — | — |
| 2008-02-15 | $15.22 | $15.22 | 196,100 | — | — |
| 2008-02-14 | $15.51 | $15.51 | 327,700 | — | — |
| 2008-02-13 | $15.94 | $15.94 | 226,000 | — | — |
| 2008-02-12 | $15.49 | $15.49 | 227,800 | — | — |
| 2008-02-11 | $15.83 | $15.83 | 170,800 | — | — |
| 2008-02-08 | $15.72 | $15.72 | 197,600 | — | — |
| 2008-02-07 | $15.70 | $15.70 | 384,800 | — | — |
| 2008-02-06 | $15.57 | $15.57 | 259,300 | — | — |
| 2008-02-05 | $15.93 | $15.93 | 565,500 | — | — |
| 2008-02-04 | $17.01 | $17.01 | 897,000 | — | — |
| 2008-02-01 | $16.06 | $16.06 | 2,403,100 | — | — |
| 2008-01-31 | $15.40 | $15.40 | 1,184,200 | — | — |
| 2008-01-30 | $15.89 | $15.89 | 541,500 | — | — |
| 2008-01-29 | $15.57 | $15.57 | 380,200 | — | — |
| 2008-01-28 | $15.01 | $15.01 | 377,400 | — | — |
| 2008-01-25 | $15.14 | $15.14 | 299,600 | — | — |
| 2008-01-24 | $14.81 | $14.81 | 218,600 | — | — |
| 2008-01-23 | $14.51 | $14.51 | 539,400 | — | — |
| 2008-01-22 | $15.07 | $15.07 | 433,600 | — | — |
| 2008-01-18 | $15.25 | $15.25 | 484,900 | — | — |
| 2008-01-17 | $14.54 | $14.54 | 474,900 | — | — |
| 2008-01-16 | $14.63 | $14.63 | 563,300 | — | — |
| 2008-01-15 | $15.12 | $15.12 | 641,200 | — | — |
| 2008-01-14 | $15.60 | $15.60 | 607,100 | — | — |
| 2008-01-11 | $15.69 | $15.69 | 584,800 | — | — |
| 2008-01-10 | $15.53 | $15.53 | 521,500 | — | — |
| 2008-01-09 | $15.55 | $15.55 | 738,400 | — | — |
| 2008-01-08 | $15.23 | $15.23 | 608,100 | — | — |
| 2008-01-07 | $15.26 | $15.26 | 1,251,500 | — | — |
| 2008-01-04 | $16.02 | $16.02 | 966,100 | — | — |
| 2008-01-03 | $17.16 | $17.16 | 250,700 | — | — |
| 2008-01-02 | $17.26 | $17.26 | 423,400 | — | — |