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
- 1997-10-10 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 | $4.56 | $4.56 | 256,300 | — | — |
| 2008-12-30 | $4.53 | $4.53 | 430,900 | — | — |
| 2008-12-29 | $3.70 | $3.70 | 367,000 | — | — |
| 2008-12-26 | $3.57 | $3.57 | 157,400 | — | — |
| 2008-12-24 | $3.93 | $3.93 | 304,100 | — | — |
| 2008-12-23 | $3.52 | $3.52 | 147,900 | — | — |
| 2008-12-22 | $3.60 | $3.60 | 560,200 | — | — |
| 2008-12-19 | $3.70 | $3.70 | 180,400 | — | — |
| 2008-12-18 | $3.05 | $3.05 | 94,900 | — | — |
| 2008-12-17 | $3.69 | $3.69 | 120,900 | — | — |
| 2008-12-16 | $3.68 | $3.68 | 91,400 | — | — |
| 2008-12-15 | $3.67 | $3.67 | 196,000 | — | — |
| 2008-12-12 | $3.93 | $3.93 | 103,900 | — | — |
| 2008-12-11 | $4.05 | $4.05 | 219,500 | — | — |
| 2008-12-10 | $4.10 | $4.10 | 88,000 | — | — |
| 2008-12-09 | $3.82 | $3.82 | 63,600 | — | — |
| 2008-12-08 | $4.27 | $4.27 | 165,000 | — | — |
| 2008-12-05 | $3.69 | $3.69 | 119,800 | — | — |
| 2008-12-04 | $3.70 | $3.70 | 95,500 | — | — |
| 2008-12-03 | $3.99 | $3.99 | 148,500 | — | — |
| 2008-12-02 | $3.72 | $3.72 | 184,400 | — | — |
| 2008-12-01 | $3.43 | $3.43 | 74,200 | — | — |
| 2008-11-28 | $4.61 | $4.61 | 20,600 | — | — |
| 2008-11-26 | $4.59 | $4.59 | 126,500 | — | — |
| 2008-11-25 | $3.80 | $3.80 | 339,700 | — | — |
| 2008-11-24 | $4.80 | $4.80 | 197,900 | — | — |
| 2008-11-21 | $2.92 | $2.92 | 133,200 | — | — |
| 2008-11-20 | $2.42 | $2.42 | 116,000 | — | — |
| 2008-11-19 | $2.79 | $2.79 | 182,300 | — | — |
| 2008-11-18 | $3.30 | $3.30 | 139,900 | — | — |
| 2008-11-17 | $3.81 | $3.81 | 100,800 | — | — |
| 2008-11-14 | $4.29 | $4.29 | 100,700 | — | — |
| 2008-11-13 | $4.96 | $4.96 | 131,600 | — | — |
| 2008-11-12 | $4.29 | $4.29 | 101,800 | — | — |
| 2008-11-11 | $4.78 | $4.78 | 169,500 | — | — |
| 2008-11-10 | $4.78 | $4.78 | 172,300 | — | — |
| 2008-11-07 | $4.99 | $4.99 | 155,900 | — | — |
| 2008-11-06 | $4.97 | $4.97 | 156,800 | — | — |
| 2008-11-05 | $5.18 | $5.18 | 103,200 | — | — |
| 2008-11-04 | $5.47 | $5.47 | 192,400 | — | — |
| 2008-11-03 | $5.67 | $5.67 | 188,200 | — | — |
| 2008-10-31 | $5.69 | $5.69 | 200,900 | — | — |
| 2008-10-30 | $5.61 | $5.61 | 147,900 | — | — |
| 2008-10-29 | $5.59 | $5.59 | 141,400 | — | — |
| 2008-10-28 | $5.76 | $5.76 | 121,200 | — | — |
| 2008-10-27 | $5.94 | $5.94 | 98,200 | — | — |
| 2008-10-24 | $6.63 | $6.63 | 105,100 | — | — |
| 2008-10-23 | $7.37 | $7.37 | 126,300 | — | — |
| 2008-10-22 | $7.20 | $7.20 | 60,100 | — | — |
| 2008-10-21 | $7.83 | $7.83 | 81,000 | — | — |
| 2008-10-20 | $8.26 | $8.26 | 120,000 | — | — |
| 2008-10-17 | $7.57 | $7.57 | 193,100 | — | — |
| 2008-10-16 | $7.87 | $7.87 | 196,900 | — | — |
| 2008-10-15 | $7.19 | $7.19 | 69,600 | — | — |
| 2008-10-14 | $8.47 | $8.47 | 216,300 | — | — |
| 2008-10-13 | $8.25 | $8.25 | 123,500 | — | — |
| 2008-10-10 | $7.46 | $7.46 | 276,700 | — | — |
| 2008-10-09 | $7.24 | $7.24 | 226,400 | — | — |
| 2008-10-08 | $7.75 | $7.75 | 233,600 | — | — |
| 2008-10-07 | $8.29 | $8.29 | 117,700 | — | — |
| 2008-10-06 | $9.17 | $9.17 | 159,600 | — | — |
| 2008-10-03 | $9.65 | $9.65 | 175,800 | — | — |
| 2008-10-02 | $9.28 | $9.28 | 129,700 | — | — |
| 2008-10-01 | $10.32 | $10.32 | 144,800 | — | — |
| 2008-09-30 | $11.25 | $11.25 | 99,500 | — | — |
| 2008-09-29 | $10.86 | $10.86 | 104,800 | — | — |
| 2008-09-26 | $12.12 | $12.12 | 110,200 | — | — |
| 2008-09-25 | $12.46 | $12.46 | 110,900 | — | — |
| 2008-09-24 | $13.01 | $13.01 | 249,900 | — | — |
| 2008-09-23 | $12.97 | $12.97 | 193,100 | — | — |
| 2008-09-22 | $13.33 | $13.33 | 83,800 | — | — |
| 2008-09-19 | $14.05 | $14.05 | 319,900 | — | — |
| 2008-09-18 | $13.70 | $13.70 | 203,700 | — | — |
| 2008-09-17 | $11.85 | $11.85 | 217,600 | — | — |
| 2008-09-16 | $13.14 | $13.14 | 179,500 | — | — |
| 2008-09-15 | $12.67 | $12.67 | 141,500 | — | — |
| 2008-09-12 | $13.11 | $13.11 | 81,000 | — | — |
| 2008-09-11 | $12.97 | $12.97 | 132,500 | — | — |
| 2008-09-10 | $12.54 | $12.54 | 130,900 | — | — |
| 2008-09-09 | $12.08 | $12.08 | 293,300 | — | — |
| 2008-09-08 | $12.10 | $12.10 | 271,300 | — | — |
| 2008-09-05 | $11.95 | $11.95 | 175,800 | — | — |
| 2008-09-04 | $11.69 | $11.69 | 153,900 | — | — |
| 2008-09-03 | $12.43 | $12.43 | 154,500 | — | — |
| 2008-09-02 | $12.77 | $12.77 | 145,900 | — | — |
| 2008-08-29 | $12.70 | $12.70 | 245,300 | — | — |
| 2008-08-28 | $13.63 | $13.63 | 222,200 | — | — |
| 2008-08-27 | $12.87 | $12.87 | 374,800 | — | — |
| 2008-08-26 | $14.14 | $14.14 | 78,400 | — | — |
| 2008-08-25 | $14.18 | $14.18 | 174,200 | — | — |
| 2008-08-22 | $14.08 | $14.08 | 153,700 | — | — |
| 2008-08-21 | $14.05 | $14.05 | 148,500 | — | — |
| 2008-08-20 | $15.28 | $15.28 | 127,300 | — | — |
| 2008-08-19 | $15.32 | $15.32 | 86,900 | — | — |
| 2008-08-18 | $15.77 | $15.77 | 82,700 | — | — |
| 2008-08-15 | $16.63 | $16.63 | 115,600 | — | — |
| 2008-08-14 | $16.78 | $16.78 | 177,600 | — | — |
| 2008-08-13 | $16.05 | $16.05 | 122,900 | — | — |
| 2008-08-12 | $15.70 | $15.70 | 168,700 | — | — |
| 2008-08-11 | $15.38 | $15.38 | 164,200 | — | — |
| 2008-08-08 | $15.79 | $15.79 | 148,000 | — | — |
| 2008-08-07 | $14.19 | $14.19 | 132,100 | — | — |
| 2008-08-06 | $15.16 | $15.16 | 231,600 | — | — |
| 2008-08-05 | $15.40 | $15.40 | 182,800 | — | — |
| 2008-08-04 | $14.03 | $14.03 | 325,600 | — | — |
| 2008-08-01 | $13.79 | $13.79 | 375,900 | — | — |
| 2008-07-31 | $13.17 | $13.17 | 504,700 | — | — |
| 2008-07-30 | $18.09 | $18.09 | 152,700 | — | — |
| 2008-07-29 | $17.65 | $17.65 | 166,100 | — | — |
| 2008-07-28 | $17.62 | $17.62 | 84,900 | — | — |
| 2008-07-25 | $18.04 | $18.04 | 134,100 | — | — |
| 2008-07-24 | $17.67 | $17.67 | 114,100 | — | — |
| 2008-07-23 | $18.04 | $18.04 | 175,000 | — | — |
| 2008-07-22 | $17.97 | $17.97 | 163,500 | — | — |
| 2008-07-21 | $17.69 | $17.69 | 152,700 | — | — |
| 2008-07-18 | $18.75 | $18.75 | 153,300 | — | — |
| 2008-07-17 | $18.81 | $18.81 | 243,400 | — | — |
| 2008-07-16 | $19.06 | $19.06 | 186,500 | — | — |
| 2008-07-15 | $17.35 | $17.35 | 132,900 | — | — |
| 2008-07-14 | $17.30 | $17.30 | 191,200 | — | — |
| 2008-07-11 | $16.65 | $16.65 | 210,300 | — | — |
| 2008-07-10 | $16.81 | $16.81 | 213,100 | — | — |
| 2008-07-09 | $16.10 | $16.10 | 153,600 | — | — |
| 2008-07-08 | $16.45 | $16.45 | 248,900 | — | — |
| 2008-07-07 | $15.68 | $15.68 | 137,800 | — | — |
| 2008-07-03 | $15.88 | $15.88 | 64,200 | — | — |
| 2008-07-02 | $15.65 | $15.65 | 162,200 | — | — |
| 2008-07-01 | $16.93 | $16.93 | 196,700 | — | — |
| 2008-06-30 | $17.06 | $17.06 | 246,000 | — | — |
| 2008-06-27 | $17.23 | $17.23 | 324,100 | — | — |
| 2008-06-26 | $16.91 | $16.91 | 273,100 | — | — |
| 2008-06-25 | $17.19 | $17.19 | 132,800 | — | — |
| 2008-06-24 | $16.20 | $16.20 | 125,700 | — | — |
| 2008-06-23 | $17.06 | $17.06 | 135,900 | — | — |
| 2008-06-20 | $17.43 | $17.43 | 169,100 | — | — |
| 2008-06-19 | $17.60 | $17.60 | 196,200 | — | — |
| 2008-06-18 | $17.59 | $17.59 | 109,000 | — | — |
| 2008-06-17 | $17.63 | $17.63 | 99,700 | — | — |
| 2008-06-16 | $17.85 | $17.85 | 277,100 | — | — |
| 2008-06-13 | $17.52 | $17.52 | 292,600 | — | — |
| 2008-06-12 | $17.14 | $17.14 | 120,500 | — | — |
| 2008-06-11 | $17.06 | $17.06 | 121,300 | — | — |
| 2008-06-10 | $17.58 | $17.58 | 137,100 | — | — |
| 2008-06-09 | $17.22 | $17.22 | 139,800 | — | — |
| 2008-06-06 | $16.97 | $16.97 | 147,600 | — | — |
| 2008-06-05 | $17.98 | $17.98 | 153,100 | — | — |
| 2008-06-04 | $17.85 | $17.85 | 253,500 | — | — |
| 2008-06-03 | $16.95 | $16.95 | 125,800 | — | — |
| 2008-06-02 | $16.71 | $16.71 | 142,300 | — | — |
| 2008-05-30 | $16.73 | $16.73 | 98,900 | — | — |
| 2008-05-29 | $16.44 | $16.44 | 154,300 | — | — |
| 2008-05-28 | $16.35 | $16.35 | 151,400 | — | — |
| 2008-05-27 | $16.63 | $16.63 | 170,300 | — | — |
| 2008-05-23 | $15.95 | $15.95 | 138,100 | — | — |
| 2008-05-22 | $16.38 | $16.38 | 135,100 | — | — |
| 2008-05-21 | $16.20 | $16.20 | 104,700 | — | — |
| 2008-05-20 | $16.85 | $16.85 | 86,800 | — | — |
| 2008-05-19 | $16.75 | $16.75 | 166,500 | — | — |
| 2008-05-16 | $16.74 | $16.74 | 124,900 | — | — |
| 2008-05-15 | $17.11 | $17.11 | 153,300 | — | — |
| 2008-05-14 | $16.41 | $16.41 | 189,400 | — | — |
| 2008-05-13 | $15.90 | $15.90 | 145,600 | — | — |
| 2008-05-12 | $15.82 | $15.82 | 136,600 | — | — |
| 2008-05-09 | $15.44 | $15.44 | 99,100 | — | — |
| 2008-05-08 | $15.23 | $15.23 | 153,700 | — | — |
| 2008-05-07 | $15.34 | $15.34 | 213,900 | — | — |
| 2008-05-06 | $15.42 | $15.42 | 203,400 | — | — |
| 2008-05-05 | $14.09 | $14.09 | 340,500 | — | — |
| 2008-05-02 | $14.74 | $14.74 | 312,300 | — | — |
| 2008-05-01 | $15.00 | $15.00 | 133,600 | — | — |
| 2008-04-30 | $14.57 | $14.57 | 117,100 | — | — |
| 2008-04-29 | $14.43 | $14.43 | 87,300 | — | — |
| 2008-04-28 | $14.24 | $14.24 | 253,800 | — | — |
| 2008-04-25 | $14.05 | $14.05 | 65,100 | — | — |
| 2008-04-24 | $14.08 | $14.08 | 137,400 | — | — |
| 2008-04-23 | $13.84 | $13.84 | 129,100 | — | — |
| 2008-04-22 | $13.73 | $13.73 | 109,400 | — | — |
| 2008-04-21 | $13.62 | $13.62 | 143,700 | — | — |
| 2008-04-18 | $14.03 | $14.03 | 106,600 | — | — |
| 2008-04-17 | $13.76 | $13.76 | 63,700 | — | — |
| 2008-04-16 | $13.43 | $13.43 | 105,500 | — | — |
| 2008-04-15 | $13.04 | $13.04 | 215,600 | — | — |
| 2008-04-14 | $13.09 | $13.09 | 153,800 | — | — |
| 2008-04-11 | $13.18 | $13.18 | 111,000 | — | — |
| 2008-04-10 | $13.90 | $13.90 | 96,300 | — | — |
| 2008-04-09 | $13.49 | $13.49 | 82,300 | — | — |
| 2008-04-08 | $14.00 | $14.00 | 194,100 | — | — |
| 2008-04-07 | $14.07 | $14.07 | 94,300 | — | — |
| 2008-04-04 | $13.85 | $13.85 | 118,800 | — | — |
| 2008-04-03 | $13.78 | $13.78 | 174,800 | — | — |
| 2008-04-02 | $13.61 | $13.61 | 110,300 | — | — |
| 2008-04-01 | $13.77 | $13.77 | 125,400 | — | — |
| 2008-03-31 | $13.45 | $13.45 | 75,300 | — | — |
| 2008-03-28 | $13.20 | $13.20 | 95,300 | — | — |
| 2008-03-27 | $13.80 | $13.80 | 91,600 | — | — |
| 2008-03-26 | $13.98 | $13.98 | 139,900 | — | — |
| 2008-03-25 | $14.15 | $14.15 | 156,200 | — | — |
| 2008-03-24 | $13.81 | $13.81 | 212,700 | — | — |
| 2008-03-20 | $13.07 | $13.07 | 263,400 | — | — |
| 2008-03-19 | $12.62 | $12.62 | 173,400 | — | — |
| 2008-03-18 | $12.36 | $12.36 | 160,300 | — | — |
| 2008-03-17 | $12.49 | $12.49 | 174,600 | — | — |
| 2008-03-14 | $12.27 | $12.27 | 107,000 | — | — |
| 2008-03-13 | $12.45 | $12.45 | 199,500 | — | — |
| 2008-03-12 | $12.09 | $12.09 | 236,300 | — | — |
| 2008-03-11 | $12.20 | $12.20 | 220,500 | — | — |
| 2008-03-10 | $11.06 | $11.06 | 60,200 | — | — |
| 2008-03-07 | $11.60 | $11.60 | 290,000 | — | — |
| 2008-03-06 | $11.18 | $11.18 | 455,100 | — | — |
| 2008-03-05 | $12.03 | $12.03 | 357,000 | — | — |
| 2008-03-04 | $11.41 | $11.41 | 76,800 | — | — |
| 2008-03-03 | $11.25 | $11.25 | 126,200 | — | — |
| 2008-02-29 | $10.78 | $10.78 | 86,900 | — | — |
| 2008-02-28 | $10.79 | $10.79 | 90,300 | — | — |
| 2008-02-27 | $11.28 | $11.28 | 86,400 | — | — |
| 2008-02-26 | $11.88 | $11.88 | 111,800 | — | — |
| 2008-02-25 | $11.13 | $11.13 | 85,600 | — | — |
| 2008-02-22 | $10.70 | $10.70 | 77,200 | — | — |
| 2008-02-21 | $10.85 | $10.85 | 66,000 | — | — |
| 2008-02-20 | $11.38 | $11.38 | 62,800 | — | — |
| 2008-02-19 | $10.88 | $10.88 | 88,100 | — | — |
| 2008-02-15 | $10.56 | $10.56 | 94,700 | — | — |
| 2008-02-14 | $11.06 | $11.06 | 157,900 | — | — |
| 2008-02-13 | $11.23 | $11.23 | 116,800 | — | — |
| 2008-02-12 | $10.34 | $10.34 | 154,000 | — | — |
| 2008-02-11 | $9.93 | $9.93 | 159,500 | — | — |
| 2008-02-08 | $8.92 | $8.92 | 76,600 | — | — |
| 2008-02-07 | $9.44 | $9.44 | 73,000 | — | — |
| 2008-02-06 | $9.29 | $9.29 | 102,800 | — | — |
| 2008-02-05 | $8.93 | $8.93 | 64,300 | — | — |
| 2008-02-04 | $9.52 | $9.52 | 119,000 | — | — |
| 2008-02-01 | $9.17 | $9.17 | 177,400 | — | — |
| 2008-01-31 | $8.94 | $8.94 | 143,300 | — | — |
| 2008-01-30 | $8.63 | $8.63 | 87,100 | — | — |
| 2008-01-29 | $8.49 | $8.49 | 207,400 | — | — |
| 2008-01-28 | $8.31 | $8.31 | 131,400 | — | — |
| 2008-01-25 | $8.06 | $8.06 | 132,800 | — | — |
| 2008-01-24 | $8.12 | $8.12 | 117,800 | — | — |
| 2008-01-23 | $7.52 | $7.52 | 162,200 | — | — |
| 2008-01-22 | $7.83 | $7.83 | 270,300 | — | — |
| 2008-01-18 | $8.33 | $8.33 | 320,900 | — | — |
| 2008-01-17 | $9.39 | $9.39 | 590,200 | — | — |
| 2008-01-16 | $7.09 | $7.09 | 131,200 | — | — |
| 2008-01-15 | $7.10 | $7.10 | 128,000 | — | — |
| 2008-01-14 | $6.97 | $6.97 | 129,100 | — | — |
| 2008-01-11 | $7.18 | $7.18 | 93,700 | — | — |
| 2008-01-10 | $7.51 | $7.51 | 112,500 | — | — |
| 2008-01-09 | $7.82 | $7.82 | 80,100 | — | — |
| 2008-01-08 | $7.84 | $7.84 | 118,500 | — | — |
| 2008-01-07 | $7.98 | $7.98 | 170,800 | — | — |
| 2008-01-04 | $8.01 | $8.01 | 170,000 | — | — |
| 2008-01-03 | $8.05 | $8.05 | 68,600 | — | — |
| 2008-01-02 | $8.15 | $8.15 | 80,400 | — | — |