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
- 1999-05-06 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 | $4.50 | $4.50 | 530 | — | — |
| 2008-12-30 | $4.50 | $4.50 | 1,690 | — | — |
| 2008-12-29 | $4.40 | $4.40 | 0 | — | — |
| 2008-12-26 | $4.40 | $4.40 | 370 | — | — |
| 2008-12-24 | $4.50 | $4.50 | 700 | — | — |
| 2008-12-23 | $4.50 | $4.50 | 230 | — | — |
| 2008-12-22 | $5.00 | $5.00 | 220 | — | — |
| 2008-12-19 | $5.40 | $5.40 | 1,110 | — | — |
| 2008-12-18 | $4.60 | $4.60 | 130 | — | — |
| 2008-12-17 | $4.40 | $4.40 | 150 | — | — |
| 2008-12-16 | $4.30 | $4.30 | 610 | — | — |
| 2008-12-15 | $5.00 | $5.00 | 120 | — | — |
| 2008-12-12 | $6.90 | $6.90 | 1,040 | — | — |
| 2008-12-11 | $5.50 | $5.50 | 110 | — | — |
| 2008-12-10 | $5.60 | $5.60 | 0 | — | — |
| 2008-12-09 | $5.60 | $5.60 | 300 | — | — |
| 2008-12-08 | $5.10 | $5.10 | 660 | — | — |
| 2008-12-05 | $4.10 | $4.10 | 1,270 | — | — |
| 2008-12-04 | $6.00 | $6.00 | 150 | — | — |
| 2008-12-03 | $6.00 | $6.00 | 100 | — | — |
| 2008-12-02 | $6.00 | $6.00 | 240 | — | — |
| 2008-12-01 | $5.70 | $5.70 | 600 | — | — |
| 2008-11-28 | $5.50 | $5.50 | 730 | — | — |
| 2008-11-26 | $5.00 | $5.00 | 330 | — | — |
| 2008-11-25 | $8.30 | $8.30 | 910 | — | — |
| 2008-11-24 | $4.50 | $4.50 | 1,200 | — | — |
| 2008-11-21 | $3.90 | $3.90 | 5,540 | — | — |
| 2008-11-20 | $4.60 | $4.60 | 510 | — | — |
| 2008-11-19 | $3.80 | $3.80 | 770 | — | — |
| 2008-11-18 | $3.50 | $3.50 | 750 | — | — |
| 2008-11-17 | $4.70 | $4.70 | 70 | — | — |
| 2008-11-14 | $4.90 | $4.90 | 80 | — | — |
| 2008-11-13 | $4.50 | $4.50 | 230 | — | — |
| 2008-11-12 | $3.80 | $3.80 | 330 | — | — |
| 2008-11-11 | $5.60 | $5.60 | 120 | — | — |
| 2008-11-10 | $5.60 | $5.60 | 550 | — | — |
| 2008-11-07 | $5.10 | $5.10 | 730 | — | — |
| 2008-11-06 | $5.80 | $5.80 | 1,490 | — | — |
| 2008-11-05 | $5.90 | $5.90 | 340 | — | — |
| 2008-11-04 | $5.80 | $5.80 | 410 | — | — |
| 2008-11-03 | $7.90 | $7.90 | 220 | — | — |
| 2008-10-31 | $8.00 | $8.00 | 100 | — | — |
| 2008-10-30 | $7.50 | $7.50 | 1,440 | — | — |
| 2008-10-29 | $7.20 | $7.20 | 3,020 | — | — |
| 2008-10-28 | $7.20 | $7.20 | 60 | — | — |
| 2008-10-27 | $7.20 | $7.20 | 80 | — | — |
| 2008-10-24 | $7.10 | $7.10 | 230 | — | — |
| 2008-10-23 | $7.10 | $7.10 | 460 | — | — |
| 2008-10-22 | $7.20 | $7.20 | 4,660 | — | — |
| 2008-10-21 | $7.20 | $7.20 | 650 | — | — |
| 2008-10-20 | $7.20 | $7.20 | 470 | — | — |
| 2008-10-17 | $5.80 | $5.80 | 150 | — | — |
| 2008-10-16 | $7.20 | $7.20 | 520 | — | — |
| 2008-10-15 | $7.80 | $7.80 | 220 | — | — |
| 2008-10-14 | $7.20 | $7.20 | 480 | — | — |
| 2008-10-13 | $6.20 | $6.20 | 1,240 | — | — |
| 2008-10-10 | $6.80 | $6.80 | 870 | — | — |
| 2008-10-09 | $7.60 | $7.60 | 1,480 | — | — |
| 2008-10-08 | $8.30 | $8.30 | 1,300 | — | — |
| 2008-10-07 | $12.40 | $12.40 | 310 | — | — |
| 2008-10-06 | $11.30 | $11.30 | 130 | — | — |
| 2008-10-03 | $11.50 | $11.50 | 290 | — | — |
| 2008-10-02 | $13.60 | $13.60 | 10 | — | — |
| 2008-10-01 | $14.20 | $14.20 | 80 | — | — |
| 2008-09-30 | $14.10 | $14.10 | 1,500 | — | — |
| 2008-09-29 | $11.30 | $11.30 | 950 | — | — |
| 2008-09-26 | $12.10 | $12.10 | 480 | — | — |
| 2008-09-25 | $12.50 | $12.50 | 70 | — | — |
| 2008-09-24 | $11.30 | $11.30 | 840 | — | — |
| 2008-09-23 | $11.70 | $11.70 | 590 | — | — |
| 2008-09-22 | $12.80 | $12.80 | 160 | — | — |
| 2008-09-19 | $12.90 | $12.90 | 0 | — | — |
| 2008-09-18 | $12.90 | $12.90 | 490 | — | — |
| 2008-09-17 | $13.00 | $13.00 | 50 | — | — |
| 2008-09-16 | $13.50 | $13.50 | 600 | — | — |
| 2008-09-15 | $15.00 | $15.00 | 10 | — | — |
| 2008-09-12 | $15.00 | $15.00 | 560 | — | — |
| 2008-09-11 | $12.60 | $12.60 | 310 | — | — |
| 2008-09-10 | $13.40 | $13.40 | 270 | — | — |
| 2008-09-09 | $14.40 | $14.40 | 140 | — | — |
| 2008-09-08 | $14.50 | $14.50 | 60 | — | — |
| 2008-09-05 | $14.50 | $14.50 | 0 | — | — |
| 2008-09-04 | $14.50 | $14.50 | 260 | — | — |
| 2008-09-03 | $15.70 | $15.70 | 20 | — | — |
| 2008-09-02 | $16.30 | $16.30 | 230 | — | — |
| 2008-08-29 | $17.10 | $17.10 | 360 | — | — |
| 2008-08-28 | $16.60 | $16.60 | 70 | — | — |
| 2008-08-27 | $16.60 | $16.60 | 80 | — | — |
| 2008-08-26 | $17.90 | $17.90 | 5,670 | — | — |
| 2008-08-25 | $14.20 | $14.20 | 0 | — | — |
| 2008-08-22 | $14.20 | $14.20 | 730 | — | — |
| 2008-08-21 | $14.30 | $14.30 | 240 | — | — |
| 2008-08-20 | $13.90 | $13.90 | 790 | — | — |
| 2008-08-19 | $12.50 | $12.50 | 3,310 | — | — |
| 2008-08-18 | $12.90 | $12.90 | 1,530 | — | — |
| 2008-08-15 | $13.70 | $13.70 | 2,840 | — | — |
| 2008-08-14 | $14.80 | $14.80 | 180 | — | — |
| 2008-08-13 | $14.30 | $14.30 | 200 | — | — |
| 2008-08-12 | $14.60 | $14.60 | 760 | — | — |
| 2008-08-11 | $14.10 | $14.10 | 720 | — | — |
| 2008-08-08 | $14.00 | $14.00 | 810 | — | — |
| 2008-08-07 | $14.10 | $14.10 | 2,250 | — | — |
| 2008-08-06 | $13.80 | $13.80 | 1,210 | — | — |
| 2008-08-05 | $15.70 | $15.70 | 4,010 | — | — |
| 2008-08-04 | $16.20 | $16.20 | 1,450 | — | — |
| 2008-08-01 | $16.40 | $16.40 | 1,830 | — | — |
| 2008-07-31 | $18.90 | $18.90 | 7,820 | — | — |
| 2008-07-30 | $18.00 | $18.00 | 10,940 | — | — |
| 2008-07-29 | $14.20 | $14.20 | 2,650 | — | — |
| 2008-07-28 | $13.10 | $13.10 | 60 | — | — |
| 2008-07-25 | $11.70 | $11.70 | 50 | — | — |
| 2008-07-24 | $12.10 | $12.10 | 1,180 | — | — |
| 2008-07-23 | $13.40 | $13.40 | 430 | — | — |
| 2008-07-22 | $12.60 | $12.60 | 1,040 | — | — |
| 2008-07-21 | $12.30 | $12.30 | 130 | — | — |
| 2008-07-18 | $11.40 | $11.40 | 7,280 | — | — |
| 2008-07-17 | $14.00 | $14.00 | 6,000 | — | — |
| 2008-07-16 | $10.80 | $10.80 | 1,600 | — | — |
| 2008-07-15 | $10.60 | $10.60 | 1,450 | — | — |
| 2008-07-14 | $10.10 | $10.10 | 3,300 | — | — |
| 2008-07-11 | $10.50 | $10.50 | 1,790 | — | — |
| 2008-07-10 | $11.00 | $11.00 | 2,190 | — | — |
| 2008-07-09 | $10.50 | $10.50 | 3,920 | — | — |
| 2008-07-08 | $12.00 | $12.00 | 3,460 | — | — |
| 2008-07-07 | $12.20 | $12.20 | 5,580 | — | — |
| 2008-07-03 | $13.00 | $13.00 | 1,860 | — | — |
| 2008-07-02 | $14.00 | $14.00 | 1,810 | — | — |
| 2008-07-01 | $13.30 | $13.30 | 1,930 | — | — |
| 2008-06-30 | $14.10 | $14.10 | 8,810 | — | — |
| 2008-06-27 | $13.50 | $13.50 | 2,110 | — | — |
| 2008-06-26 | $14.40 | $14.40 | 670 | — | — |
| 2008-06-25 | $14.50 | $14.50 | 2,080 | — | — |
| 2008-06-24 | $15.40 | $15.40 | 530 | — | — |
| 2008-06-23 | $15.50 | $15.50 | 3,340 | — | — |
| 2008-06-20 | $16.60 | $16.60 | 27,810 | — | — |
| 2008-06-19 | $14.30 | $14.30 | 32,360 | — | — |
| 2008-06-18 | $14.90 | $14.90 | 3,530 | — | — |
| 2008-06-17 | $14.70 | $14.70 | 4,720 | — | — |
| 2008-06-16 | $14.00 | $14.00 | 5,240 | — | — |
| 2008-06-13 | $13.30 | $13.30 | 3,330 | — | — |
| 2008-06-12 | $12.50 | $12.50 | 10,780 | — | — |
| 2008-06-11 | $12.00 | $12.00 | 15,540 | — | — |
| 2008-06-10 | $12.30 | $12.30 | 3,100 | — | — |
| 2008-06-09 | $12.40 | $12.40 | 4,540 | — | — |
| 2008-06-06 | $13.40 | $13.40 | 3,640 | — | — |
| 2008-06-05 | $14.20 | $14.20 | 3,160 | — | — |
| 2008-06-04 | $12.90 | $12.90 | 1,160 | — | — |
| 2008-06-03 | $13.50 | $13.50 | 2,510 | — | — |
| 2008-06-02 | $13.10 | $13.10 | 2,410 | — | — |
| 2008-05-30 | $11.10 | $11.10 | 1,470 | — | — |
| 2008-05-29 | $11.50 | $11.50 | 1,800 | — | — |
| 2008-05-28 | $11.50 | $11.50 | 1,390 | — | — |
| 2008-05-27 | $11.90 | $11.90 | 3,450 | — | — |
| 2008-05-23 | $12.20 | $12.20 | 1,690 | — | — |
| 2008-05-22 | $12.10 | $12.10 | 2,210 | — | — |
| 2008-05-21 | $12.00 | $12.00 | 3,080 | — | — |
| 2008-05-20 | $12.40 | $12.40 | 2,250 | — | — |
| 2008-05-19 | $13.20 | $13.20 | 6,380 | — | — |
| 2008-05-16 | $12.60 | $12.60 | 4,700 | — | — |
| 2008-05-15 | $11.80 | $11.80 | 4,790 | — | — |
| 2008-05-14 | $11.00 | $11.00 | 1,790 | — | — |
| 2008-05-13 | $10.50 | $10.50 | 1,250 | — | — |
| 2008-05-12 | $10.20 | $10.20 | 2,970 | — | — |
| 2008-05-09 | $9.30 | $9.30 | 5,700 | — | — |
| 2008-05-08 | $8.80 | $8.80 | 3,770 | — | — |
| 2008-05-07 | $8.30 | $8.30 | 3,090 | — | — |
| 2008-05-06 | $8.20 | $8.20 | 8,860 | — | — |
| 2008-05-05 | $9.20 | $9.20 | 580 | — | — |
| 2008-05-02 | $9.20 | $9.20 | 2,920 | — | — |
| 2008-05-01 | $9.50 | $9.50 | 4,100 | — | — |
| 2008-04-30 | $10.40 | $10.40 | 1,150 | — | — |
| 2008-04-29 | $10.10 | $10.10 | 730 | — | — |
| 2008-04-28 | $10.50 | $10.50 | 2,250 | — | — |
| 2008-04-25 | $10.70 | $10.70 | 2,400 | — | — |
| 2008-04-24 | $10.60 | $10.60 | 1,000 | — | — |
| 2008-04-23 | $10.40 | $10.40 | 990 | — | — |
| 2008-04-22 | $10.80 | $10.80 | 2,750 | — | — |
| 2008-04-21 | $12.30 | $12.30 | 1,490 | — | — |
| 2008-04-18 | $12.70 | $12.70 | 1,970 | — | — |
| 2008-04-17 | $12.40 | $12.40 | 320 | — | — |
| 2008-04-16 | $12.20 | $12.20 | 2,160 | — | — |
| 2008-04-15 | $13.30 | $13.30 | 400 | — | — |
| 2008-04-14 | $13.40 | $13.40 | 1,270 | — | — |
| 2008-04-11 | $13.80 | $13.80 | 830 | — | — |
| 2008-04-10 | $14.70 | $14.70 | 950 | — | — |
| 2008-04-09 | $14.70 | $14.70 | 760 | — | — |
| 2008-04-08 | $14.90 | $14.90 | 820 | — | — |
| 2008-04-07 | $15.40 | $15.40 | 470 | — | — |
| 2008-04-04 | $15.70 | $15.70 | 1,830 | — | — |
| 2008-04-03 | $14.50 | $14.50 | 2,450 | — | — |
| 2008-04-02 | $14.80 | $14.80 | 1,610 | — | — |
| 2008-04-01 | $14.90 | $14.90 | 1,230 | — | — |
| 2008-03-31 | $15.20 | $15.20 | 1,170 | — | — |
| 2008-03-28 | $15.80 | $15.80 | 780 | — | — |
| 2008-03-27 | $16.20 | $16.20 | 2,880 | — | — |
| 2008-03-26 | $16.20 | $16.20 | 15,030 | — | — |
| 2008-03-25 | $17.40 | $17.40 | 10,770 | — | — |
| 2008-03-24 | $17.70 | $17.70 | 36,890 | — | — |
| 2008-03-20 | $11.00 | $11.00 | 1,880 | — | — |
| 2008-03-19 | $11.20 | $11.20 | 500 | — | — |
| 2008-03-18 | $10.90 | $10.90 | 8,170 | — | — |
| 2008-03-17 | $10.80 | $10.80 | 1,780 | — | — |
| 2008-03-14 | $10.50 | $10.50 | 3,820 | — | — |
| 2008-03-13 | $12.10 | $12.10 | 1,050 | — | — |
| 2008-03-12 | $12.00 | $12.00 | 4,180 | — | — |
| 2008-03-11 | $12.00 | $12.00 | 1,330 | — | — |
| 2008-03-10 | $12.20 | $12.20 | 620 | — | — |
| 2008-03-07 | $12.00 | $12.00 | 750 | — | — |
| 2008-03-06 | $12.30 | $12.30 | 760 | — | — |
| 2008-03-05 | $12.50 | $12.50 | 190 | — | — |
| 2008-03-04 | $12.20 | $12.20 | 490 | — | — |
| 2008-03-03 | $12.10 | $12.10 | 900 | — | — |
| 2008-02-29 | $12.70 | $12.70 | 370 | — | — |
| 2008-02-28 | $13.90 | $13.90 | 600 | — | — |
| 2008-02-27 | $14.40 | $14.40 | 580 | — | — |
| 2008-02-26 | $14.80 | $14.80 | 760 | — | — |
| 2008-02-25 | $14.50 | $14.50 | 1,050 | — | — |
| 2008-02-22 | $13.40 | $13.40 | 8,150 | — | — |
| 2008-02-21 | $13.90 | $13.90 | 17,450 | — | — |
| 2008-02-20 | $16.60 | $16.60 | 510 | — | — |
| 2008-02-19 | $15.60 | $15.60 | 630 | — | — |
| 2008-02-15 | $15.80 | $15.80 | 430 | — | — |
| 2008-02-14 | $15.80 | $15.80 | 340 | — | — |
| 2008-02-13 | $16.60 | $16.60 | 790 | — | — |
| 2008-02-12 | $16.40 | $16.40 | 2,070 | — | — |
| 2008-02-11 | $15.80 | $15.80 | 1,730 | — | — |
| 2008-02-08 | $15.70 | $15.70 | 2,690 | — | — |
| 2008-02-07 | $16.80 | $16.80 | 1,760 | — | — |
| 2008-02-06 | $16.80 | $16.80 | 1,550 | — | — |
| 2008-02-05 | $16.90 | $16.90 | 1,460 | — | — |
| 2008-02-04 | $17.00 | $17.00 | 880 | — | — |
| 2008-02-01 | $16.10 | $16.10 | 840 | — | — |
| 2008-01-31 | $15.60 | $15.60 | 1,400 | — | — |
| 2008-01-30 | $16.20 | $16.20 | 560 | — | — |
| 2008-01-29 | $15.70 | $15.70 | 970 | — | — |
| 2008-01-28 | $17.00 | $17.00 | 280 | — | — |
| 2008-01-25 | $16.40 | $16.40 | 520 | — | — |
| 2008-01-24 | $16.80 | $16.80 | 640 | — | — |
| 2008-01-23 | $17.00 | $17.00 | 420 | — | — |
| 2008-01-22 | $16.80 | $16.80 | 1,360 | — | — |
| 2008-01-18 | $16.50 | $16.50 | 990 | — | — |
| 2008-01-17 | $18.50 | $18.50 | 1,850 | — | — |
| 2008-01-16 | $19.80 | $19.80 | 1,360 | — | — |
| 2008-01-15 | $18.90 | $18.90 | 1,000 | — | — |
| 2008-01-14 | $18.50 | $18.50 | 2,050 | — | — |
| 2008-01-11 | $18.20 | $18.20 | 2,700 | — | — |
| 2008-01-10 | $18.90 | $18.90 | 1,390 | — | — |
| 2008-01-09 | $17.70 | $17.70 | 5,400 | — | — |
| 2008-01-08 | $18.90 | $18.90 | 4,830 | — | — |
| 2008-01-07 | $20.00 | $20.00 | 1,080 | — | — |
| 2008-01-04 | $20.00 | $20.00 | 570 | — | — |
| 2008-01-03 | $21.60 | $21.60 | 2,450 | — | — |
| 2008-01-02 | $23.50 | $23.50 | 1,690 | — | — |