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
- 1993-06-10 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 | $3.26 | $3.26 | 145,100 | — | — |
| 2008-12-30 | $2.91 | $2.91 | 602,200 | — | — |
| 2008-12-29 | $2.77 | $2.77 | 224,300 | — | — |
| 2008-12-26 | $3.11 | $3.11 | 61,400 | — | — |
| 2008-12-24 | $2.76 | $2.76 | 49,700 | — | — |
| 2008-12-23 | $3.14 | $3.14 | 115,800 | — | — |
| 2008-12-22 | $2.76 | $2.76 | 329,400 | — | — |
| 2008-12-19 | $3.07 | $3.07 | 235,700 | — | — |
| 2008-12-18 | $3.03 | $3.03 | 186,600 | — | — |
| 2008-12-17 | $3.13 | $3.13 | 179,400 | — | — |
| 2008-12-16 | $3.22 | $3.22 | 332,500 | — | — |
| 2008-12-15 | $3.00 | $3.00 | 207,700 | — | — |
| 2008-12-12 | $3.10 | $3.10 | 273,100 | — | — |
| 2008-12-11 | $3.21 | $3.21 | 106,100 | — | — |
| 2008-12-10 | $3.33 | $3.33 | 160,000 | — | — |
| 2008-12-09 | $3.32 | $3.32 | 343,300 | — | — |
| 2008-12-08 | $3.55 | $3.55 | 320,800 | — | — |
| 2008-12-05 | $3.09 | $3.09 | 343,100 | — | — |
| 2008-12-04 | $3.03 | $3.03 | 178,600 | — | — |
| 2008-12-03 | $3.00 | $3.00 | 217,700 | — | — |
| 2008-12-02 | $3.06 | $3.06 | 165,600 | — | — |
| 2008-12-01 | $2.88 | $2.88 | 151,600 | — | — |
| 2008-11-28 | $3.73 | $3.73 | 75,900 | — | — |
| 2008-11-26 | $3.72 | $3.72 | 163,600 | — | — |
| 2008-11-25 | $2.97 | $2.97 | 173,400 | — | — |
| 2008-11-24 | $2.68 | $2.68 | 383,400 | — | — |
| 2008-11-21 | $2.55 | $2.55 | 281,500 | — | — |
| 2008-11-20 | $2.50 | $2.50 | 332,600 | — | — |
| 2008-11-19 | $2.83 | $2.83 | 177,400 | — | — |
| 2008-11-18 | $3.28 | $3.28 | 169,600 | — | — |
| 2008-11-17 | $3.69 | $3.69 | 248,100 | — | — |
| 2008-11-14 | $3.62 | $3.62 | 261,400 | — | — |
| 2008-11-13 | $3.81 | $3.81 | 224,300 | — | — |
| 2008-11-12 | $3.04 | $3.04 | 507,700 | — | — |
| 2008-11-11 | $3.35 | $3.35 | 404,700 | — | — |
| 2008-11-10 | $3.69 | $3.69 | 249,900 | — | — |
| 2008-11-07 | $3.99 | $3.99 | 346,400 | — | — |
| 2008-11-06 | $4.00 | $4.00 | 335,200 | — | — |
| 2008-11-05 | $4.00 | $4.00 | 193,600 | — | — |
| 2008-11-04 | $4.31 | $4.31 | 224,900 | — | — |
| 2008-11-03 | $4.40 | $4.40 | 561,900 | — | — |
| 2008-10-31 | $4.80 | $4.80 | 524,300 | — | — |
| 2008-10-30 | $4.03 | $4.03 | 468,500 | — | — |
| 2008-10-29 | $3.57 | $3.57 | 549,300 | — | — |
| 2008-10-28 | $2.88 | $2.88 | 2,075,700 | — | — |
| 2008-10-27 | $2.85 | $2.85 | 312,400 | — | — |
| 2008-10-24 | $3.09 | $3.09 | 116,500 | — | — |
| 2008-10-23 | $3.19 | $3.19 | 370,900 | — | — |
| 2008-10-22 | $3.41 | $3.41 | 230,000 | — | — |
| 2008-10-21 | $3.59 | $3.59 | 215,500 | — | — |
| 2008-10-20 | $3.54 | $3.54 | 495,800 | — | — |
| 2008-10-17 | $3.32 | $3.32 | 359,400 | — | — |
| 2008-10-16 | $3.47 | $3.47 | 550,500 | — | — |
| 2008-10-15 | $3.62 | $3.62 | 420,600 | — | — |
| 2008-10-14 | $3.94 | $3.94 | 355,700 | — | — |
| 2008-10-13 | $4.13 | $4.13 | 764,400 | — | — |
| 2008-10-10 | $4.05 | $4.05 | 606,800 | — | — |
| 2008-10-09 | $4.36 | $4.36 | 495,600 | — | — |
| 2008-10-08 | $4.73 | $4.73 | 783,800 | — | — |
| 2008-10-07 | $4.73 | $4.73 | 344,600 | — | — |
| 2008-10-06 | $4.68 | $4.68 | 173,700 | — | — |
| 2008-10-03 | $4.98 | $4.98 | 627,900 | — | — |
| 2008-10-02 | $5.51 | $5.51 | 413,800 | — | — |
| 2008-10-01 | $6.12 | $6.12 | 341,300 | — | — |
| 2008-09-30 | $6.58 | $6.58 | 378,900 | — | — |
| 2008-09-29 | $6.56 | $6.56 | 429,300 | — | — |
| 2008-09-26 | $7.32 | $7.32 | 230,800 | — | — |
| 2008-09-25 | $7.09 | $7.09 | 243,500 | — | — |
| 2008-09-24 | $7.16 | $7.16 | 205,700 | — | — |
| 2008-09-23 | $7.97 | $7.97 | 272,200 | — | — |
| 2008-09-22 | $8.16 | $8.16 | 166,500 | — | — |
| 2008-09-19 | $8.33 | $8.33 | 872,800 | — | — |
| 2008-09-18 | $9.00 | $9.00 | 1,156,100 | — | — |
| 2008-09-17 | $8.25 | $8.25 | 291,300 | — | — |
| 2008-09-16 | $8.16 | $8.16 | 274,500 | — | — |
| 2008-09-15 | $7.59 | $7.59 | 198,600 | — | — |
| 2008-09-12 | $7.99 | $7.99 | 116,600 | — | — |
| 2008-09-11 | $7.68 | $7.68 | 342,300 | — | — |
| 2008-09-10 | $7.69 | $7.69 | 323,400 | — | — |
| 2008-09-09 | $8.10 | $8.10 | 298,000 | — | — |
| 2008-09-08 | $8.04 | $8.04 | 197,100 | — | — |
| 2008-09-05 | $7.73 | $7.73 | 242,000 | — | — |
| 2008-09-04 | $7.66 | $7.66 | 255,900 | — | — |
| 2008-09-03 | $7.87 | $7.87 | 423,300 | — | — |
| 2008-09-02 | $7.06 | $7.06 | 180,800 | — | — |
| 2008-08-29 | $6.93 | $6.93 | 257,100 | — | — |
| 2008-08-28 | $7.16 | $7.16 | 212,900 | — | — |
| 2008-08-27 | $6.85 | $6.85 | 182,600 | — | — |
| 2008-08-26 | $6.72 | $6.72 | 185,200 | — | — |
| 2008-08-25 | $6.73 | $6.73 | 183,100 | — | — |
| 2008-08-22 | $6.98 | $6.98 | 256,900 | — | — |
| 2008-08-21 | $6.77 | $6.77 | 162,400 | — | — |
| 2008-08-20 | $6.78 | $6.78 | 277,500 | — | — |
| 2008-08-19 | $7.03 | $7.03 | 206,700 | — | — |
| 2008-08-18 | $7.16 | $7.16 | 156,600 | — | — |
| 2008-08-15 | $7.43 | $7.43 | 284,200 | — | — |
| 2008-08-14 | $7.58 | $7.58 | 257,800 | — | — |
| 2008-08-13 | $7.65 | $7.65 | 319,300 | — | — |
| 2008-08-12 | $8.21 | $8.21 | 235,100 | — | — |
| 2008-08-11 | $8.28 | $8.28 | 375,000 | — | — |
| 2008-08-08 | $8.00 | $8.00 | 536,800 | — | — |
| 2008-08-07 | $7.65 | $7.65 | 871,300 | — | — |
| 2008-08-06 | $7.34 | $7.34 | 1,491,700 | — | — |
| 2008-08-05 | $6.21 | $6.21 | 588,000 | — | — |
| 2008-08-04 | $6.00 | $6.00 | 423,900 | — | — |
| 2008-08-01 | $6.45 | $6.45 | 494,000 | — | — |
| 2008-07-31 | $6.62 | $6.62 | 977,700 | — | — |
| 2008-07-30 | $7.08 | $7.08 | 456,900 | — | — |
| 2008-07-29 | $7.53 | $7.53 | 322,500 | — | — |
| 2008-07-28 | $7.16 | $7.16 | 216,000 | — | — |
| 2008-07-25 | $7.47 | $7.47 | 127,300 | — | — |
| 2008-07-24 | $7.52 | $7.52 | 474,200 | — | — |
| 2008-07-23 | $8.02 | $8.02 | 770,300 | — | — |
| 2008-07-22 | $8.19 | $8.19 | 275,500 | — | — |
| 2008-07-21 | $7.55 | $7.55 | 258,500 | — | — |
| 2008-07-18 | $7.46 | $7.46 | 669,100 | — | — |
| 2008-07-17 | $7.86 | $7.86 | 587,100 | — | — |
| 2008-07-16 | $6.23 | $6.23 | 580,500 | — | — |
| 2008-07-15 | $5.92 | $5.92 | 386,400 | — | — |
| 2008-07-14 | $6.24 | $6.24 | 271,700 | — | — |
| 2008-07-11 | $6.39 | $6.39 | 284,100 | — | — |
| 2008-07-10 | $6.18 | $6.18 | 377,000 | — | — |
| 2008-07-09 | $6.34 | $6.34 | 302,900 | — | — |
| 2008-07-08 | $6.70 | $6.70 | 409,900 | — | — |
| 2008-07-07 | $6.26 | $6.26 | 310,500 | — | — |
| 2008-07-03 | $6.24 | $6.24 | 322,000 | — | — |
| 2008-07-02 | $6.53 | $6.53 | 874,600 | — | — |
| 2008-07-01 | $6.78 | $6.78 | 1,053,800 | — | — |
| 2008-06-30 | $7.11 | $7.11 | 732,300 | — | — |
| 2008-06-27 | $7.09 | $7.09 | 1,873,200 | — | — |
| 2008-06-26 | $7.46 | $7.46 | 888,900 | — | — |
| 2008-06-25 | $8.38 | $8.38 | 451,300 | — | — |
| 2008-06-24 | $8.54 | $8.54 | 582,800 | — | — |
| 2008-06-23 | $8.98 | $8.98 | 304,100 | — | — |
| 2008-06-20 | $9.11 | $9.11 | 485,600 | — | — |
| 2008-06-19 | $9.39 | $9.39 | 273,600 | — | — |
| 2008-06-18 | $9.22 | $9.22 | 442,600 | — | — |
| 2008-06-17 | $9.93 | $9.93 | 356,200 | — | — |
| 2008-06-16 | $10.25 | $10.25 | 254,100 | — | — |
| 2008-06-13 | $10.46 | $10.46 | 243,900 | — | — |
| 2008-06-12 | $10.24 | $10.24 | 290,100 | — | — |
| 2008-06-11 | $10.09 | $10.09 | 314,600 | — | — |
| 2008-06-10 | $10.43 | $10.43 | 389,800 | — | — |
| 2008-06-09 | $10.76 | $10.76 | 323,800 | — | — |
| 2008-06-06 | $10.95 | $10.95 | 261,400 | — | — |
| 2008-06-05 | $11.81 | $11.81 | 428,900 | — | — |
| 2008-06-04 | $11.60 | $11.60 | 695,700 | — | — |
| 2008-06-03 | $11.35 | $11.35 | 628,800 | — | — |
| 2008-06-02 | $12.26 | $12.26 | 1,140,700 | — | — |
| 2008-05-30 | $12.42 | $12.42 | 681,900 | — | — |
| 2008-05-29 | $13.49 | $13.49 | 569,900 | — | — |
| 2008-05-28 | $14.33 | $14.33 | 315,000 | — | — |
| 2008-05-27 | $14.18 | $14.18 | 327,900 | — | — |
| 2008-05-23 | $13.80 | $13.80 | 293,300 | — | — |
| 2008-05-22 | $13.66 | $13.66 | 391,600 | — | — |
| 2008-05-21 | $13.75 | $13.75 | 273,000 | — | — |
| 2008-05-20 | $13.71 | $13.71 | 302,600 | — | — |
| 2008-05-19 | $13.69 | $13.69 | 554,800 | — | — |
| 2008-05-16 | $13.09 | $13.09 | 433,400 | — | — |
| 2008-05-15 | $12.71 | $12.71 | 220,800 | — | — |
| 2008-05-14 | $12.54 | $12.54 | 287,400 | — | — |
| 2008-05-13 | $12.68 | $12.68 | 214,700 | — | — |
| 2008-05-12 | $12.47 | $12.47 | 209,600 | — | — |
| 2008-05-09 | $12.30 | $12.30 | 815,400 | — | — |
| 2008-05-08 | $12.14 | $12.14 | 758,700 | — | — |
| 2008-05-07 | $12.06 | $12.06 | 562,600 | — | — |
| 2008-05-06 | $12.23 | $12.23 | 660,700 | — | — |
| 2008-05-05 | $11.45 | $11.45 | 1,638,300 | — | — |
| 2008-05-02 | $13.30 | $13.30 | 399,800 | — | — |
| 2008-05-01 | $14.20 | $14.20 | 440,400 | — | — |
| 2008-04-30 | $14.68 | $14.68 | 413,000 | — | — |
| 2008-04-29 | $14.02 | $14.02 | 199,200 | — | — |
| 2008-04-28 | $13.91 | $13.91 | 298,000 | — | — |
| 2008-04-25 | $14.01 | $14.01 | 139,600 | — | — |
| 2008-04-24 | $13.46 | $13.46 | 214,900 | — | — |
| 2008-04-23 | $13.17 | $13.17 | 142,200 | — | — |
| 2008-04-22 | $13.48 | $13.48 | 155,300 | — | — |
| 2008-04-21 | $14.11 | $14.11 | 207,100 | — | — |
| 2008-04-18 | $14.78 | $14.78 | 290,000 | — | — |
| 2008-04-17 | $14.70 | $14.70 | 404,200 | — | — |
| 2008-04-16 | $13.75 | $13.75 | 252,700 | — | — |
| 2008-04-15 | $12.73 | $12.73 | 101,900 | — | — |
| 2008-04-14 | $12.85 | $12.85 | 244,700 | — | — |
| 2008-04-11 | $13.21 | $13.21 | 383,800 | — | — |
| 2008-04-10 | $13.85 | $13.85 | 195,400 | — | — |
| 2008-04-09 | $13.40 | $13.40 | 319,800 | — | — |
| 2008-04-08 | $13.97 | $13.97 | 355,600 | — | — |
| 2008-04-07 | $13.05 | $13.05 | 432,200 | — | — |
| 2008-04-04 | $14.60 | $14.60 | 295,000 | — | — |
| 2008-04-03 | $15.26 | $15.26 | 258,700 | — | — |
| 2008-04-02 | $14.99 | $14.99 | 547,500 | — | — |
| 2008-04-01 | $15.79 | $15.79 | 239,100 | — | — |
| 2008-03-31 | $14.80 | $14.80 | 401,200 | — | — |
| 2008-03-28 | $14.49 | $14.49 | 899,500 | — | — |
| 2008-03-27 | $14.49 | $14.49 | 621,400 | — | — |
| 2008-03-26 | $17.05 | $17.05 | 141,300 | — | — |
| 2008-03-25 | $16.15 | $16.15 | 160,000 | — | — |
| 2008-03-24 | $15.58 | $15.58 | 184,000 | — | — |
| 2008-03-20 | $15.36 | $15.36 | 461,000 | — | — |
| 2008-03-19 | $15.22 | $15.22 | 103,700 | — | — |
| 2008-03-18 | $15.49 | $15.49 | 244,600 | — | — |
| 2008-03-17 | $14.95 | $14.95 | 163,500 | — | — |
| 2008-03-14 | $15.61 | $15.61 | 164,900 | — | — |
| 2008-03-13 | $16.45 | $16.45 | 192,900 | — | — |
| 2008-03-12 | $15.50 | $15.50 | 146,800 | — | — |
| 2008-03-11 | $15.81 | $15.81 | 326,200 | — | — |
| 2008-03-10 | $14.71 | $14.71 | 431,100 | — | — |
| 2008-03-07 | $16.26 | $16.26 | 201,600 | — | — |
| 2008-03-06 | $16.34 | $16.34 | 229,000 | — | — |
| 2008-03-05 | $16.46 | $16.46 | 346,700 | — | — |
| 2008-03-04 | $16.97 | $16.97 | 553,900 | — | — |
| 2008-03-03 | $18.08 | $18.08 | 374,400 | — | — |
| 2008-02-29 | $18.16 | $18.16 | 541,800 | — | — |
| 2008-02-28 | $18.37 | $18.37 | 149,100 | — | — |
| 2008-02-27 | $17.99 | $17.99 | 220,400 | — | — |
| 2008-02-26 | $18.71 | $18.71 | 379,800 | — | — |
| 2008-02-25 | $18.31 | $18.31 | 418,400 | — | — |
| 2008-02-22 | $18.95 | $18.95 | 125,400 | — | — |
| 2008-02-21 | $19.11 | $19.11 | 141,600 | — | — |
| 2008-02-20 | $19.72 | $19.72 | 101,200 | — | — |
| 2008-02-19 | $19.11 | $19.11 | 171,600 | — | — |
| 2008-02-15 | $19.33 | $19.33 | 281,200 | — | — |
| 2008-02-14 | $19.08 | $19.08 | 349,100 | — | — |
| 2008-02-13 | $19.90 | $19.90 | 353,800 | — | — |
| 2008-02-12 | $19.04 | $19.04 | 527,400 | — | — |
| 2008-02-11 | $18.24 | $18.24 | 551,900 | — | — |
| 2008-02-08 | $17.12 | $17.12 | 230,600 | — | — |
| 2008-02-07 | $16.69 | $16.69 | 216,800 | — | — |
| 2008-02-06 | $15.91 | $15.91 | 285,100 | — | — |
| 2008-02-05 | $16.00 | $16.00 | 242,200 | — | — |
| 2008-02-04 | $16.96 | $16.96 | 303,200 | — | — |
| 2008-02-01 | $17.87 | $17.87 | 257,200 | — | — |
| 2008-01-31 | $17.12 | $17.12 | 172,400 | — | — |
| 2008-01-30 | $16.00 | $16.00 | 185,500 | — | — |
| 2008-01-29 | $16.32 | $16.32 | 187,800 | — | — |
| 2008-01-28 | $16.36 | $16.36 | 84,800 | — | — |
| 2008-01-25 | $16.19 | $16.19 | 235,100 | — | — |
| 2008-01-24 | $15.91 | $15.91 | 233,800 | — | — |
| 2008-01-23 | $16.35 | $16.35 | 311,100 | — | — |
| 2008-01-22 | $16.05 | $16.05 | 277,000 | — | — |
| 2008-01-18 | $15.94 | $15.94 | 538,400 | — | — |
| 2008-01-17 | $16.44 | $16.44 | 431,900 | — | — |
| 2008-01-16 | $17.65 | $17.65 | 259,400 | — | — |
| 2008-01-15 | $17.50 | $17.50 | 249,000 | — | — |
| 2008-01-14 | $17.89 | $17.89 | 215,600 | — | — |
| 2008-01-11 | $17.50 | $17.50 | 448,400 | — | — |
| 2008-01-10 | $17.78 | $17.78 | 422,600 | — | — |
| 2008-01-09 | $15.79 | $15.79 | 393,800 | — | — |
| 2008-01-08 | $15.56 | $15.56 | 304,600 | — | — |
| 2008-01-07 | $16.05 | $16.05 | 853,600 | — | — |
| 2008-01-04 | $16.38 | $16.38 | 782,800 | — | — |
| 2008-01-03 | $19.82 | $19.82 | 180,000 | — | — |
| 2008-01-02 | $20.51 | $20.51 | 253,000 | — | — |