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
- 1980-03-17 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 | $3.46 | $6.22 | 67,800 | — | — |
| 2008-12-30 | $3.71 | $6.67 | 71,500 | — | — |
| 2008-12-29 | $3.48 | $6.25 | 50,200 | — | — |
| 2008-12-26 | $3.56 | $6.40 | 25,900 | — | — |
| 2008-12-24 | $3.74 | $6.72 | 11,600 | — | — |
| 2008-12-23 | $3.57 | $6.41 | 24,900 | — | — |
| 2008-12-22 | $3.66 | $6.58 | 101,100 | — | — |
| 2008-12-19 | $3.75 | $6.74 | 313,600 | — | — |
| 2008-12-18 | $3.09 | $5.55 | 49,300 | — | — |
| 2008-12-17 | $3.19 | $5.73 | 90,600 | — | — |
| 2008-12-16 | $3.19 | $5.73 | 62,800 | — | — |
| 2008-12-15 | $3.17 | $5.70 | 60,400 | — | — |
| 2008-12-12 | $3.19 | $5.73 | 59,300 | — | — |
| 2008-12-11 | $3.13 | $5.62 | 81,000 | — | — |
| 2008-12-10 | $3.19 | $5.73 | 73,400 | — | — |
| 2008-12-09 | $2.90 | $5.21 | 88,900 | — | — |
| 2008-12-08 | $2.90 | $5.21 | 87,200 | — | — |
| 2008-12-05 | $2.80 | $5.03 | 45,000 | — | — |
| 2008-12-04 | $2.79 | $5.01 | 74,200 | — | — |
| 2008-12-03 | $2.82 | $5.07 | 79,200 | — | — |
| 2008-12-02 | $2.87 | $5.16 | 122,600 | — | — |
| 2008-12-01 | $2.60 | $4.67 | 163,500 | — | — |
| 2008-11-28 | $2.49 | $4.47 | 26,800 | — | — |
| 2008-11-26 | $2.24 | $4.02 | 131,600 | — | — |
| 2008-11-25 | $2.17 | $3.90 | 101,300 | — | — |
| 2008-11-24 | $2.36 | $4.24 | 115,500 | — | — |
| 2008-11-21 | $2.35 | $4.22 | 74,200 | — | — |
| 2008-11-20 | $2.25 | $4.04 | 55,000 | — | — |
| 2008-11-19 | $2.50 | $4.49 | 46,300 | — | — |
| 2008-11-18 | $2.65 | $4.76 | 89,800 | — | — |
| 2008-11-17 | $2.74 | $4.92 | 65,200 | — | — |
| 2008-11-14 | $2.89 | $5.19 | 108,700 | — | — |
| 2008-11-13 | $3.09 | $5.55 | 98,200 | — | — |
| 2008-11-12 | $2.73 | $4.91 | 99,400 | — | — |
| 2008-11-11 | $3.18 | $5.55 | 58,200 | — | — |
| 2008-11-10 | $3.56 | $6.22 | 45,800 | — | — |
| 2008-11-07 | $3.76 | $6.56 | 108,700 | — | — |
| 2008-11-06 | $3.66 | $6.39 | 97,600 | — | — |
| 2008-11-05 | $3.98 | $6.95 | 35,600 | — | — |
| 2008-11-04 | $4.14 | $7.23 | 60,600 | — | — |
| 2008-11-03 | $4.08 | $7.12 | 94,500 | — | — |
| 2008-10-31 | $4.21 | $7.35 | 152,900 | — | — |
| 2008-10-30 | $3.40 | $5.94 | 181,200 | — | — |
| 2008-10-29 | $2.87 | $5.01 | 86,700 | — | — |
| 2008-10-28 | $2.73 | $4.77 | 116,700 | — | — |
| 2008-10-27 | $2.75 | $4.80 | 58,200 | — | — |
| 2008-10-24 | $2.95 | $5.15 | 92,000 | — | — |
| 2008-10-23 | $3.19 | $5.57 | 131,100 | — | — |
| 2008-10-22 | $3.56 | $6.22 | 58,300 | — | — |
| 2008-10-21 | $3.75 | $6.55 | 82,600 | — | — |
| 2008-10-20 | $3.95 | $6.90 | 103,200 | — | — |
| 2008-10-17 | $4.16 | $7.26 | 107,100 | — | — |
| 2008-10-16 | $4.61 | $8.05 | 146,600 | — | — |
| 2008-10-15 | $3.90 | $6.81 | 47,700 | — | — |
| 2008-10-14 | $4.40 | $7.68 | 86,400 | — | — |
| 2008-10-13 | $4.53 | $7.91 | 31,400 | — | — |
| 2008-10-10 | $3.99 | $6.97 | 195,600 | — | — |
| 2008-10-09 | $3.65 | $6.37 | 84,300 | — | — |
| 2008-10-08 | $4.79 | $8.36 | 63,200 | — | — |
| 2008-10-07 | $4.95 | $8.64 | 100,200 | — | — |
| 2008-10-06 | $5.36 | $9.36 | 134,300 | — | — |
| 2008-10-03 | $5.95 | $10.39 | 117,500 | — | — |
| 2008-10-02 | $6.03 | $10.53 | 82,200 | — | — |
| 2008-10-01 | $6.39 | $11.16 | 91,000 | — | — |
| 2008-09-30 | $6.22 | $10.86 | 87,500 | — | — |
| 2008-09-29 | $6.79 | $11.86 | 117,600 | — | — |
| 2008-09-26 | $6.33 | $11.05 | 29,700 | — | — |
| 2008-09-25 | $6.43 | $11.23 | 69,500 | — | — |
| 2008-09-24 | $6.27 | $10.95 | 62,200 | — | — |
| 2008-09-23 | $6.61 | $11.54 | 37,200 | — | — |
| 2008-09-22 | $7.17 | $12.52 | 74,200 | — | — |
| 2008-09-19 | $7.36 | $12.85 | 49,600 | — | — |
| 2008-09-18 | $7.06 | $12.33 | 106,800 | — | — |
| 2008-09-17 | $6.58 | $11.49 | 67,000 | — | — |
| 2008-09-16 | $6.96 | $12.15 | 67,400 | — | — |
| 2008-09-15 | $6.96 | $12.15 | 72,800 | — | — |
| 2008-09-12 | $7.54 | $13.16 | 83,400 | — | — |
| 2008-09-11 | $7.15 | $12.48 | 73,100 | — | — |
| 2008-09-10 | $7.13 | $12.45 | 58,900 | — | — |
| 2008-09-09 | $7.44 | $12.99 | 61,800 | — | — |
| 2008-09-08 | $7.49 | $13.08 | 88,600 | — | — |
| 2008-09-05 | $7.53 | $13.15 | 54,600 | — | — |
| 2008-09-04 | $7.11 | $12.41 | 60,400 | — | — |
| 2008-09-03 | $7.20 | $12.57 | 111,800 | — | — |
| 2008-09-02 | $7.09 | $12.38 | 92,700 | — | — |
| 2008-08-29 | $6.91 | $12.06 | 119,100 | — | — |
| 2008-08-28 | $6.99 | $12.20 | 82,300 | — | — |
| 2008-08-27 | $7.07 | $12.34 | 69,700 | — | — |
| 2008-08-26 | $7.16 | $12.50 | 74,900 | — | — |
| 2008-08-25 | $7.27 | $12.69 | 119,800 | — | — |
| 2008-08-22 | $7.64 | $13.34 | 66,900 | — | — |
| 2008-08-21 | $7.66 | $13.37 | 87,600 | — | — |
| 2008-08-20 | $8.00 | $13.97 | 57,400 | — | — |
| 2008-08-19 | $8.33 | $14.54 | 144,300 | — | — |
| 2008-08-18 | $8.73 | $15.24 | 133,200 | — | — |
| 2008-08-15 | $8.26 | $14.42 | 149,600 | — | — |
| 2008-08-14 | $8.18 | $14.28 | 81,600 | — | — |
| 2008-08-13 | $8.00 | $13.97 | 74,900 | — | — |
| 2008-08-12 | $7.94 | $13.71 | 77,000 | — | — |
| 2008-08-11 | $8.17 | $14.10 | 120,700 | — | — |
| 2008-08-08 | $8.12 | $14.02 | 147,100 | — | — |
| 2008-08-07 | $7.85 | $13.55 | 139,200 | — | — |
| 2008-08-06 | $8.61 | $14.86 | 105,500 | — | — |
| 2008-08-05 | $8.48 | $14.64 | 216,200 | — | — |
| 2008-08-04 | $8.62 | $14.88 | 330,500 | — | — |
| 2008-08-01 | $9.19 | $15.86 | 63,700 | — | — |
| 2008-07-31 | $9.39 | $16.21 | 40,300 | — | — |
| 2008-07-30 | $9.42 | $16.26 | 60,400 | — | — |
| 2008-07-29 | $9.62 | $16.61 | 69,400 | — | — |
| 2008-07-28 | $9.38 | $16.19 | 60,200 | — | — |
| 2008-07-25 | $9.64 | $16.64 | 57,900 | — | — |
| 2008-07-24 | $9.85 | $17.00 | 103,300 | — | — |
| 2008-07-23 | $9.82 | $16.95 | 80,000 | — | — |
| 2008-07-22 | $9.80 | $16.92 | 117,200 | — | — |
| 2008-07-21 | $9.75 | $16.83 | 190,600 | — | — |
| 2008-07-18 | $9.43 | $16.28 | 132,900 | — | — |
| 2008-07-17 | $9.24 | $15.95 | 356,700 | — | — |
| 2008-07-16 | $8.95 | $15.45 | 114,700 | — | — |
| 2008-07-15 | $8.52 | $14.71 | 85,100 | — | — |
| 2008-07-14 | $8.10 | $13.98 | 125,200 | — | — |
| 2008-07-11 | $7.91 | $13.65 | 90,400 | — | — |
| 2008-07-10 | $7.75 | $13.38 | 86,900 | — | — |
| 2008-07-09 | $7.80 | $13.46 | 319,000 | — | — |
| 2008-07-08 | $7.65 | $13.21 | 83,900 | — | — |
| 2008-07-07 | $7.33 | $12.65 | 116,100 | — | — |
| 2008-07-03 | $7.74 | $13.36 | 104,200 | — | — |
| 2008-07-02 | $7.67 | $13.24 | 133,600 | — | — |
| 2008-07-01 | $8.03 | $13.86 | 150,100 | — | — |
| 2008-06-30 | $8.16 | $14.09 | 114,800 | — | — |
| 2008-06-27 | $8.83 | $15.24 | 1,227,200 | — | — |
| 2008-06-26 | $8.64 | $14.91 | 286,600 | — | — |
| 2008-06-25 | $9.60 | $16.57 | 96,900 | — | — |
| 2008-06-24 | $9.10 | $15.71 | 190,100 | — | — |
| 2008-06-23 | $9.36 | $16.16 | 93,300 | — | — |
| 2008-06-20 | $9.26 | $15.98 | 230,400 | — | — |
| 2008-06-19 | $9.38 | $16.19 | 58,400 | — | — |
| 2008-06-18 | $9.22 | $15.92 | 105,800 | — | — |
| 2008-06-17 | $9.30 | $16.05 | 99,300 | — | — |
| 2008-06-16 | $9.16 | $15.81 | 116,000 | — | — |
| 2008-06-13 | $9.01 | $15.55 | 105,300 | — | — |
| 2008-06-12 | $8.76 | $15.12 | 65,400 | — | — |
| 2008-06-11 | $8.77 | $15.14 | 81,800 | — | — |
| 2008-06-10 | $8.88 | $15.33 | 120,700 | — | — |
| 2008-06-09 | $9.02 | $15.57 | 158,900 | — | — |
| 2008-06-06 | $8.51 | $14.69 | 104,400 | — | — |
| 2008-06-05 | $8.90 | $15.36 | 150,700 | — | — |
| 2008-06-04 | $8.48 | $14.64 | 111,700 | — | — |
| 2008-06-03 | $8.52 | $14.71 | 117,200 | — | — |
| 2008-06-02 | $8.46 | $14.60 | 131,300 | — | — |
| 2008-05-30 | $8.50 | $14.67 | 209,400 | — | — |
| 2008-05-29 | $8.55 | $14.76 | 173,400 | — | — |
| 2008-05-28 | $8.28 | $14.29 | 67,800 | — | — |
| 2008-05-27 | $8.53 | $14.72 | 115,600 | — | — |
| 2008-05-23 | $8.48 | $14.64 | 121,000 | — | — |
| 2008-05-22 | $8.56 | $14.78 | 152,800 | — | — |
| 2008-05-21 | $8.23 | $14.21 | 111,100 | — | — |
| 2008-05-20 | $8.70 | $15.02 | 70,700 | — | — |
| 2008-05-19 | $8.70 | $15.02 | 263,000 | — | — |
| 2008-05-16 | $8.24 | $14.22 | 119,300 | — | — |
| 2008-05-15 | $8.30 | $14.33 | 140,600 | — | — |
| 2008-05-14 | $8.40 | $14.50 | 299,600 | — | — |
| 2008-05-13 | $7.91 | $13.65 | 225,900 | — | — |
| 2008-05-12 | $7.63 | $13.02 | 215,900 | — | — |
| 2008-05-09 | $7.09 | $12.09 | 119,800 | — | — |
| 2008-05-08 | $7.10 | $12.11 | 158,000 | — | — |
| 2008-05-07 | $6.68 | $11.40 | 189,600 | — | — |
| 2008-05-06 | $6.28 | $10.71 | 105,300 | — | — |
| 2008-05-05 | $6.08 | $10.37 | 86,200 | — | — |
| 2008-05-02 | $6.30 | $10.75 | 102,100 | — | — |
| 2008-05-01 | $6.29 | $10.73 | 68,800 | — | — |
| 2008-04-30 | $6.08 | $10.37 | 140,600 | — | — |
| 2008-04-29 | $6.34 | $10.82 | 72,200 | — | — |
| 2008-04-28 | $6.26 | $10.68 | 83,000 | — | — |
| 2008-04-25 | $6.33 | $10.80 | 138,900 | — | — |
| 2008-04-24 | $6.38 | $10.88 | 199,200 | — | — |
| 2008-04-23 | $6.04 | $10.30 | 188,700 | — | — |
| 2008-04-22 | $6.07 | $10.35 | 219,500 | — | — |
| 2008-04-21 | $6.56 | $11.19 | 142,100 | — | — |
| 2008-04-18 | $6.63 | $11.31 | 175,400 | — | — |
| 2008-04-17 | $6.08 | $10.37 | 126,600 | — | — |
| 2008-04-16 | $6.08 | $10.37 | 126,600 | — | — |
| 2008-04-15 | $6.20 | $10.58 | 55,700 | — | — |
| 2008-04-14 | $6.15 | $10.49 | 74,800 | — | — |
| 2008-04-11 | $6.15 | $10.49 | 121,900 | — | — |
| 2008-04-10 | $6.33 | $10.80 | 90,000 | — | — |
| 2008-04-09 | $6.20 | $10.58 | 170,100 | — | — |
| 2008-04-08 | $6.64 | $11.33 | 73,800 | — | — |
| 2008-04-07 | $6.42 | $10.95 | 86,100 | — | — |
| 2008-04-04 | $6.68 | $11.40 | 96,100 | — | — |
| 2008-04-03 | $6.26 | $10.68 | 100,600 | — | — |
| 2008-04-02 | $6.46 | $11.02 | 119,800 | — | — |
| 2008-04-01 | $6.71 | $11.45 | 136,700 | — | — |
| 2008-03-31 | $6.12 | $10.44 | 230,200 | — | — |
| 2008-03-28 | $6.67 | $11.38 | 238,000 | — | — |
| 2008-03-27 | $6.82 | $11.63 | 239,500 | — | — |
| 2008-03-26 | $7.17 | $12.23 | 465,100 | — | — |
| 2008-03-25 | $7.29 | $12.44 | 160,400 | — | — |
| 2008-03-24 | $6.69 | $11.41 | 176,800 | — | — |
| 2008-03-20 | $5.99 | $10.22 | 324,500 | — | — |
| 2008-03-19 | $6.14 | $10.47 | 134,700 | — | — |
| 2008-03-18 | $6.10 | $10.41 | 122,100 | — | — |
| 2008-03-17 | $5.94 | $10.13 | 159,700 | — | — |
| 2008-03-14 | $6.06 | $10.34 | 164,700 | — | — |
| 2008-03-13 | $6.47 | $11.04 | 185,100 | — | — |
| 2008-03-12 | $6.06 | $10.34 | 151,300 | — | — |
| 2008-03-11 | $6.25 | $10.66 | 470,400 | — | — |
| 2008-03-10 | $7.52 | $12.83 | 98,100 | — | — |
| 2008-03-07 | $7.41 | $12.64 | 85,400 | — | — |
| 2008-03-06 | $7.13 | $12.16 | 117,000 | — | — |
| 2008-03-05 | $7.42 | $12.66 | 126,100 | — | — |
| 2008-03-04 | $7.47 | $12.74 | 99,400 | — | — |
| 2008-03-03 | $7.41 | $12.64 | 339,800 | — | — |
| 2008-02-29 | $7.41 | $12.64 | 291,000 | — | — |
| 2008-02-28 | $7.77 | $13.25 | 302,400 | — | — |
| 2008-02-27 | $8.00 | $13.65 | 119,400 | — | — |
| 2008-02-26 | $7.80 | $13.31 | 99,700 | — | — |
| 2008-02-25 | $7.60 | $12.96 | 137,400 | — | — |
| 2008-02-22 | $7.21 | $12.30 | 149,600 | — | — |
| 2008-02-21 | $7.50 | $12.79 | 265,300 | — | — |
| 2008-02-20 | $7.68 | $13.10 | 157,000 | — | — |
| 2008-02-19 | $7.32 | $12.49 | 151,800 | — | — |
| 2008-02-15 | $7.23 | $12.33 | 251,700 | — | — |
| 2008-02-14 | $7.51 | $12.81 | 167,900 | — | — |
| 2008-02-13 | $7.74 | $13.20 | 103,400 | — | — |
| 2008-02-12 | $7.43 | $12.52 | 218,400 | — | — |
| 2008-02-11 | $7.45 | $12.55 | 148,700 | — | — |
| 2008-02-08 | $7.79 | $13.13 | 128,900 | — | — |
| 2008-02-07 | $8.03 | $13.53 | 147,100 | — | — |
| 2008-02-06 | $8.17 | $13.77 | 93,100 | — | — |
| 2008-02-05 | $8.00 | $13.48 | 119,100 | — | — |
| 2008-02-04 | $8.54 | $14.39 | 81,500 | — | — |
| 2008-02-01 | $8.76 | $14.76 | 141,800 | — | — |
| 2008-01-31 | $8.26 | $13.92 | 128,000 | — | — |
| 2008-01-30 | $8.30 | $13.99 | 116,300 | — | — |
| 2008-01-29 | $8.14 | $13.72 | 104,700 | — | — |
| 2008-01-28 | $8.18 | $13.78 | 192,600 | — | — |
| 2008-01-25 | $7.78 | $13.11 | 131,800 | — | — |
| 2008-01-24 | $7.90 | $13.31 | 149,200 | — | — |
| 2008-01-23 | $7.57 | $12.76 | 144,200 | — | — |
| 2008-01-22 | $7.03 | $11.85 | 171,200 | — | — |
| 2008-01-18 | $7.36 | $12.40 | 124,800 | — | — |
| 2008-01-17 | $7.74 | $13.04 | 101,800 | — | — |
| 2008-01-16 | $8.11 | $13.67 | 132,300 | — | — |
| 2008-01-15 | $7.54 | $12.71 | 209,600 | — | — |
| 2008-01-14 | $7.02 | $11.83 | 96,500 | — | — |
| 2008-01-11 | $6.93 | $11.68 | 143,500 | — | — |
| 2008-01-10 | $7.13 | $12.02 | 127,900 | — | — |
| 2008-01-09 | $7.04 | $11.86 | 148,600 | — | — |
| 2008-01-08 | $7.23 | $12.18 | 163,300 | — | — |
| 2008-01-07 | $7.55 | $12.72 | 157,100 | — | — |
| 2008-01-04 | $7.57 | $12.76 | 139,700 | — | — |
| 2008-01-03 | $7.70 | $12.98 | 179,200 | — | — |
| 2008-01-02 | $8.26 | $13.92 | 121,000 | — | — |