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
- 2003-10-27 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 | $5.70 | $5.70 | 1,873 | — | — |
| 2008-12-30 | $5.10 | $5.10 | 167 | — | — |
| 2008-12-29 | $5.70 | $5.70 | 267 | — | — |
| 2008-12-26 | $4.80 | $4.80 | 0 | — | — |
| 2008-12-24 | $4.80 | $4.80 | 0 | — | — |
| 2008-12-23 | $4.80 | $4.80 | 33 | — | — |
| 2008-12-22 | $5.10 | $5.10 | 300 | — | — |
| 2008-12-19 | $5.40 | $5.40 | 900 | — | — |
| 2008-12-18 | $5.70 | $5.70 | 27 | — | — |
| 2008-12-17 | $5.40 | $5.40 | 0 | — | — |
| 2008-12-16 | $5.40 | $5.40 | 850 | — | — |
| 2008-12-15 | $6.60 | $6.60 | 0 | — | — |
| 2008-12-12 | $6.60 | $6.60 | 0 | — | — |
| 2008-12-11 | $6.60 | $6.60 | 333 | — | — |
| 2008-12-10 | $5.70 | $5.70 | 667 | — | — |
| 2008-12-09 | $5.70 | $5.70 | 167 | — | — |
| 2008-12-08 | $6.30 | $6.30 | 187 | — | — |
| 2008-12-05 | $7.20 | $7.20 | 0 | — | — |
| 2008-12-04 | $7.20 | $7.20 | 333 | — | — |
| 2008-12-03 | $9.30 | $9.30 | 0 | — | — |
| 2008-12-02 | $9.30 | $9.30 | 0 | — | — |
| 2008-12-01 | $9.30 | $9.30 | 400 | — | — |
| 2008-11-28 | $9.90 | $9.90 | 0 | — | — |
| 2008-11-26 | $9.90 | $9.90 | 167 | — | — |
| 2008-11-25 | $9.90 | $9.90 | 0 | — | — |
| 2008-11-24 | $9.90 | $9.90 | 1,010 | — | — |
| 2008-11-21 | $8.40 | $8.40 | 0 | — | — |
| 2008-11-20 | $8.40 | $8.40 | 667 | — | — |
| 2008-11-19 | $9.60 | $9.60 | 33 | — | — |
| 2008-11-18 | $9.30 | $9.30 | 687 | — | — |
| 2008-11-17 | $9.00 | $9.00 | 33 | — | — |
| 2008-11-14 | $10.20 | $10.20 | 607 | — | — |
| 2008-11-13 | $9.30 | $9.30 | 17 | — | — |
| 2008-11-12 | $10.20 | $10.20 | 147 | — | — |
| 2008-11-11 | $9.90 | $9.90 | 67 | — | — |
| 2008-11-10 | $9.60 | $9.60 | 1,117 | — | — |
| 2008-11-07 | $12.90 | $12.90 | 0 | — | — |
| 2008-11-06 | $12.90 | $12.90 | 0 | — | — |
| 2008-11-05 | $12.90 | $12.90 | 0 | — | — |
| 2008-11-04 | $12.90 | $12.90 | 407 | — | — |
| 2008-11-03 | $7.50 | $7.50 | 0 | — | — |
| 2008-10-31 | $7.50 | $7.50 | 0 | — | — |
| 2008-10-30 | $7.50 | $7.50 | 0 | — | — |
| 2008-10-29 | $7.50 | $7.50 | 167 | — | — |
| 2008-10-28 | $6.90 | $6.90 | 0 | — | — |
| 2008-10-27 | $6.90 | $6.90 | 0 | — | — |
| 2008-10-24 | $6.90 | $6.90 | 1,467 | — | — |
| 2008-10-23 | $8.40 | $8.40 | 17 | — | — |
| 2008-10-22 | $8.70 | $8.70 | 1,467 | — | — |
| 2008-10-21 | $10.20 | $10.20 | 100 | — | — |
| 2008-10-20 | $11.10 | $11.10 | 200 | — | — |
| 2008-10-17 | $9.90 | $9.90 | 737 | — | — |
| 2008-10-16 | $12.00 | $12.00 | 367 | — | — |
| 2008-10-15 | $13.80 | $13.80 | 0 | — | — |
| 2008-10-14 | $13.80 | $13.80 | 23 | — | — |
| 2008-10-13 | $12.90 | $12.90 | 0 | — | — |
| 2008-10-10 | $12.90 | $12.90 | 133 | — | — |
| 2008-10-09 | $14.70 | $14.70 | 0 | — | — |
| 2008-10-08 | $14.70 | $14.70 | 1,623 | — | — |
| 2008-10-07 | $17.10 | $17.10 | 167 | — | — |
| 2008-10-06 | $14.70 | $14.70 | 733 | — | — |
| 2008-10-03 | $21.30 | $21.30 | 67 | — | — |
| 2008-10-02 | $19.50 | $19.50 | 83 | — | — |
| 2008-10-01 | $18.90 | $18.90 | 0 | — | — |
| 2008-09-30 | $18.90 | $18.90 | 133 | — | — |
| 2008-09-29 | $21.30 | $21.30 | 67 | — | — |
| 2008-09-26 | $24.60 | $24.60 | 0 | — | — |
| 2008-09-25 | $24.60 | $24.60 | 270 | — | — |
| 2008-09-24 | $24.60 | $24.60 | 33 | — | — |
| 2008-09-23 | $21.90 | $21.90 | 367 | — | — |
| 2008-09-22 | $21.00 | $21.00 | 110 | — | — |
| 2008-09-19 | $18.00 | $18.00 | 0 | — | — |
| 2008-09-18 | $18.00 | $18.00 | 333 | — | — |
| 2008-09-17 | $15.90 | $15.90 | 0 | — | — |
| 2008-09-16 | $15.90 | $15.90 | 400 | — | — |
| 2008-09-15 | $21.00 | $21.00 | 0 | — | — |
| 2008-09-12 | $21.00 | $21.00 | 150 | — | — |
| 2008-09-11 | $21.30 | $21.30 | 167 | — | — |
| 2008-09-10 | $21.60 | $21.60 | 1,100 | — | — |
| 2008-09-09 | $24.60 | $24.60 | 77 | — | — |
| 2008-09-08 | $24.90 | $24.90 | 47 | — | — |
| 2008-09-05 | $24.00 | $24.00 | 67 | — | — |
| 2008-09-04 | $24.60 | $24.60 | 310 | — | — |
| 2008-09-03 | $21.60 | $21.60 | 333 | — | — |
| 2008-09-02 | $23.40 | $23.40 | 400 | — | — |
| 2008-08-29 | $25.20 | $25.20 | 667 | — | — |
| 2008-08-28 | $24.30 | $24.30 | 830 | — | — |
| 2008-08-27 | $25.20 | $25.20 | 163 | — | — |
| 2008-08-26 | $25.20 | $25.20 | 183 | — | — |
| 2008-08-25 | $25.50 | $25.50 | 197 | — | — |
| 2008-08-22 | $25.80 | $25.80 | 163 | — | — |
| 2008-08-21 | $26.10 | $26.10 | 67 | — | — |
| 2008-08-20 | $25.50 | $25.50 | 797 | — | — |
| 2008-08-19 | $25.20 | $25.20 | 300 | — | — |
| 2008-08-18 | $25.20 | $25.20 | 533 | — | — |
| 2008-08-15 | $25.80 | $25.80 | 17 | — | — |
| 2008-08-14 | $29.40 | $29.40 | 0 | — | — |
| 2008-08-13 | $29.40 | $29.40 | 0 | — | — |
| 2008-08-12 | $29.40 | $29.40 | 33 | — | — |
| 2008-08-11 | $29.10 | $29.10 | 187 | — | — |
| 2008-08-08 | $31.50 | $31.50 | 0 | — | — |
| 2008-08-07 | $31.50 | $31.50 | 1,267 | — | — |
| 2008-08-06 | $31.80 | $31.80 | 0 | — | — |
| 2008-08-05 | $31.80 | $31.80 | 500 | — | — |
| 2008-08-04 | $33.90 | $33.90 | 0 | — | — |
| 2008-08-01 | $33.90 | $33.90 | 307 | — | — |
| 2008-07-31 | $32.70 | $32.70 | 0 | — | — |
| 2008-07-30 | $32.70 | $32.70 | 0 | — | — |
| 2008-07-29 | $32.70 | $32.70 | 133 | — | — |
| 2008-07-28 | $33.00 | $33.00 | 697 | — | — |
| 2008-07-25 | $33.60 | $33.60 | 630 | — | — |
| 2008-07-24 | $33.60 | $33.60 | 230 | — | — |
| 2008-07-23 | $34.80 | $34.80 | 400 | — | — |
| 2008-07-22 | $34.80 | $34.80 | 693 | — | — |
| 2008-07-21 | $35.70 | $35.70 | 397 | — | — |
| 2008-07-18 | $36.00 | $36.00 | 613 | — | — |
| 2008-07-17 | $37.20 | $37.20 | 163 | — | — |
| 2008-07-16 | $34.80 | $34.80 | 163 | — | — |
| 2008-07-15 | $35.70 | $35.70 | 763 | — | — |
| 2008-07-14 | $35.70 | $35.70 | 190 | — | — |
| 2008-07-11 | $35.40 | $35.40 | 377 | — | — |
| 2008-07-10 | $36.00 | $36.00 | 223 | — | — |
| 2008-07-09 | $35.40 | $35.40 | 173 | — | — |
| 2008-07-08 | $34.50 | $34.50 | 743 | — | — |
| 2008-07-07 | $36.60 | $36.60 | 363 | — | — |
| 2008-07-03 | $36.90 | $36.90 | 990 | — | — |
| 2008-07-02 | $36.90 | $36.90 | 67 | — | — |
| 2008-07-01 | $35.70 | $35.70 | 0 | — | — |
| 2008-06-30 | $35.70 | $35.70 | 267 | — | — |
| 2008-06-27 | $36.00 | $36.00 | 247 | — | — |
| 2008-06-26 | $37.20 | $37.20 | 163 | — | — |
| 2008-06-25 | $36.90 | $36.90 | 163 | — | — |
| 2008-06-24 | $37.20 | $37.20 | 863 | — | — |
| 2008-06-23 | $36.30 | $36.30 | 0 | — | — |
| 2008-06-20 | $36.30 | $36.30 | 833 | — | — |
| 2008-06-19 | $36.60 | $36.60 | 177 | — | — |
| 2008-06-18 | $36.90 | $36.90 | 0 | — | — |
| 2008-06-17 | $36.90 | $36.90 | 33 | — | — |
| 2008-06-16 | $36.60 | $36.60 | 200 | — | — |
| 2008-06-13 | $39.00 | $39.00 | 0 | — | — |
| 2008-06-12 | $39.00 | $39.00 | 0 | — | — |
| 2008-06-11 | $39.00 | $39.00 | 0 | — | — |
| 2008-06-10 | $39.00 | $39.00 | 50 | — | — |
| 2008-06-09 | $39.60 | $39.60 | 407 | — | — |
| 2008-06-06 | $39.90 | $39.90 | 333 | — | — |
| 2008-06-05 | $37.50 | $37.50 | 17 | — | — |
| 2008-06-04 | $37.50 | $37.50 | 440 | — | — |
| 2008-06-03 | $36.30 | $36.30 | 997 | — | — |
| 2008-06-02 | $36.60 | $36.60 | 163 | — | — |
| 2008-05-30 | $36.90 | $36.90 | 547 | — | — |
| 2008-05-29 | $36.90 | $36.90 | 597 | — | — |
| 2008-05-28 | $37.20 | $37.20 | 163 | — | — |
| 2008-05-27 | $37.20 | $37.20 | 163 | — | — |
| 2008-05-23 | $39.00 | $39.00 | 327 | — | — |
| 2008-05-22 | $38.40 | $38.40 | 330 | — | — |
| 2008-05-21 | $36.60 | $36.60 | 1,097 | — | — |
| 2008-05-20 | $39.00 | $39.00 | 250 | — | — |
| 2008-05-19 | $40.20 | $40.20 | 0 | — | — |
| 2008-05-16 | $40.20 | $40.20 | 197 | — | — |
| 2008-05-15 | $39.00 | $39.00 | 163 | — | — |
| 2008-05-14 | $40.20 | $40.20 | 163 | — | — |
| 2008-05-13 | $40.20 | $40.20 | 100 | — | — |
| 2008-05-12 | $41.10 | $41.10 | 363 | — | — |
| 2008-05-09 | $41.70 | $41.70 | 247 | — | — |
| 2008-05-08 | $40.80 | $40.80 | 270 | — | — |
| 2008-05-07 | $42.90 | $42.90 | 330 | — | — |
| 2008-05-06 | $42.60 | $42.60 | 747 | — | — |
| 2008-05-05 | $42.00 | $42.00 | 230 | — | — |
| 2008-05-02 | $41.40 | $41.40 | 847 | — | — |
| 2008-05-01 | $40.20 | $40.20 | 1,433 | — | — |
| 2008-04-30 | $38.40 | $38.40 | 1,667 | — | — |
| 2008-04-29 | $38.40 | $38.40 | 1,453 | — | — |
| 2008-04-28 | $40.50 | $40.50 | 643 | — | — |
| 2008-04-25 | $40.20 | $40.20 | 2,420 | — | — |
| 2008-04-24 | $40.50 | $40.50 | 520 | — | — |
| 2008-04-23 | $40.50 | $40.50 | 833 | — | — |
| 2008-04-22 | $41.70 | $41.70 | 110 | — | — |
| 2008-04-21 | $42.60 | $42.60 | 100 | — | — |
| 2008-04-18 | $42.90 | $42.90 | 0 | — | — |
| 2008-04-17 | $42.90 | $42.90 | 197 | — | — |
| 2008-04-16 | $42.00 | $42.00 | 400 | — | — |
| 2008-04-15 | $40.20 | $40.20 | 63 | — | — |
| 2008-04-14 | $39.90 | $39.90 | 0 | — | — |
| 2008-04-11 | $39.90 | $39.90 | 267 | — | — |
| 2008-04-10 | $41.10 | $41.10 | 87 | — | — |
| 2008-04-09 | $40.50 | $40.50 | 0 | — | — |
| 2008-04-08 | $40.50 | $40.50 | 100 | — | — |
| 2008-04-07 | $41.70 | $41.70 | 107 | — | — |
| 2008-04-04 | $40.80 | $40.80 | 500 | — | — |
| 2008-04-03 | $41.70 | $41.70 | 0 | — | — |
| 2008-04-02 | $41.70 | $41.70 | 67 | — | — |
| 2008-04-01 | $39.30 | $39.30 | 57 | — | — |
| 2008-03-31 | $41.40 | $41.40 | 433 | — | — |
| 2008-03-28 | $39.90 | $39.90 | 0 | — | — |
| 2008-03-27 | $39.90 | $39.90 | 0 | — | — |
| 2008-03-26 | $39.90 | $39.90 | 333 | — | — |
| 2008-03-25 | $40.80 | $40.80 | 400 | — | — |
| 2008-03-24 | $38.40 | $38.40 | 0 | — | — |
| 2008-03-20 | $38.10 | $38.10 | 133 | — | — |
| 2008-03-19 | $42.00 | $42.00 | 700 | — | — |
| 2008-03-18 | $44.10 | $44.10 | 77 | — | — |
| 2008-03-17 | $42.90 | $42.90 | 970 | — | — |
| 2008-03-14 | $45.30 | $45.30 | 790 | — | — |
| 2008-03-13 | $44.40 | $44.40 | 43 | — | — |
| 2008-03-12 | $45.30 | $45.30 | 83 | — | — |
| 2008-03-11 | $43.20 | $43.20 | 0 | — | — |
| 2008-03-10 | $43.20 | $43.20 | 1,427 | — | — |
| 2008-03-07 | $44.70 | $44.70 | 1,073 | — | — |
| 2008-03-06 | $45.00 | $45.00 | 127 | — | — |
| 2008-03-05 | $45.30 | $45.30 | 187 | — | — |
| 2008-03-04 | $43.80 | $43.80 | 1,697 | — | — |
| 2008-03-03 | $47.10 | $47.10 | 157 | — | — |
| 2008-02-29 | $46.20 | $46.20 | 2,873 | — | — |
| 2008-02-28 | $48.00 | $48.00 | 2,503 | — | — |
| 2008-02-27 | $42.60 | $42.60 | 697 | — | — |
| 2008-02-26 | $40.50 | $40.50 | 833 | — | — |
| 2008-02-25 | $39.00 | $39.00 | 33 | — | — |
| 2008-02-22 | $38.10 | $38.10 | 447 | — | — |
| 2008-02-21 | $38.10 | $38.10 | 530 | — | — |
| 2008-02-20 | $39.90 | $39.90 | 33 | — | — |
| 2008-02-19 | $38.70 | $38.70 | 10 | — | — |
| 2008-02-15 | $37.80 | $37.80 | 50 | — | — |
| 2008-02-14 | $38.70 | $38.70 | 210 | — | — |
| 2008-02-13 | $37.20 | $37.20 | 467 | — | — |
| 2008-02-12 | $36.30 | $36.30 | 227 | — | — |
| 2008-02-11 | $36.90 | $36.90 | 1,477 | — | — |
| 2008-02-08 | $37.20 | $37.20 | 530 | — | — |
| 2008-02-07 | $37.20 | $37.20 | 907 | — | — |
| 2008-02-06 | $38.40 | $38.40 | 150 | — | — |
| 2008-02-05 | $38.70 | $38.70 | 603 | — | — |
| 2008-02-04 | $38.70 | $38.70 | 317 | — | — |
| 2008-02-01 | $40.50 | $40.50 | 173 | — | — |
| 2008-01-31 | $38.40 | $38.40 | 733 | — | — |
| 2008-01-30 | $41.40 | $41.40 | 137 | — | — |
| 2008-01-29 | $39.90 | $39.90 | 367 | — | — |
| 2008-01-28 | $39.90 | $39.90 | 380 | — | — |
| 2008-01-25 | $39.90 | $39.90 | 100 | — | — |
| 2008-01-24 | $41.40 | $41.40 | 383 | — | — |
| 2008-01-23 | $37.20 | $37.20 | 633 | — | — |
| 2008-01-22 | $38.40 | $38.40 | 450 | — | — |
| 2008-01-18 | $40.50 | $40.50 | 697 | — | — |
| 2008-01-17 | $40.80 | $40.80 | 33 | — | — |
| 2008-01-16 | $44.10 | $44.10 | 137 | — | — |
| 2008-01-15 | $42.60 | $42.60 | 490 | — | — |
| 2008-01-14 | $44.40 | $44.40 | 613 | — | — |
| 2008-01-11 | $43.20 | $43.20 | 1,783 | — | — |
| 2008-01-10 | $42.00 | $42.00 | 100 | — | — |
| 2008-01-09 | $42.90 | $42.90 | 340 | — | — |
| 2008-01-08 | $45.30 | $45.30 | 520 | — | — |
| 2008-01-07 | $44.40 | $44.40 | 3 | — | — |
| 2008-01-04 | $48.30 | $48.30 | 0 | — | — |
| 2008-01-03 | $48.30 | $48.30 | 1,793 | — | — |
| 2008-01-02 | $45.00 | $45.00 | 400 | — | — |