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
- 1980-05-06 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 | $4.94 | $18.06 | 3,327,000 | — | — |
| 2008-12-30 | $4.80 | $17.55 | 2,359,800 | — | — |
| 2008-12-29 | $4.55 | $16.63 | 1,700,200 | — | — |
| 2008-12-26 | $4.75 | $17.36 | 664,400 | — | — |
| 2008-12-24 | $4.57 | $16.71 | 1,208,800 | — | — |
| 2008-12-23 | $4.52 | $16.52 | 2,595,000 | — | — |
| 2008-12-22 | $4.75 | $17.36 | 3,614,800 | — | — |
| 2008-12-19 | $4.72 | $17.25 | 7,026,100 | — | — |
| 2008-12-18 | $4.65 | $17.00 | 4,890,400 | — | — |
| 2008-12-17 | $4.83 | $17.66 | 5,116,700 | — | — |
| 2008-12-16 | $4.56 | $16.67 | 4,757,800 | — | — |
| 2008-12-15 | $4.13 | $15.10 | 4,886,000 | — | — |
| 2008-12-12 | $4.28 | $15.65 | 3,857,800 | — | — |
| 2008-12-11 | $4.15 | $15.17 | 6,485,100 | — | — |
| 2008-12-10 | $4.16 | $15.21 | 3,875,400 | — | — |
| 2008-12-09 | $4.03 | $14.73 | 5,458,800 | — | — |
| 2008-12-08 | $4.13 | $15.10 | 13,534,000 | — | — |
| 2008-12-05 | $3.88 | $14.18 | 4,217,900 | — | — |
| 2008-12-04 | $3.79 | $13.86 | 3,839,400 | — | — |
| 2008-12-03 | $3.90 | $14.26 | 4,003,700 | — | — |
| 2008-12-02 | $3.95 | $14.44 | 7,812,400 | — | — |
| 2008-12-01 | $3.60 | $13.16 | 2,909,600 | — | — |
| 2008-11-28 | $4.02 | $14.70 | 1,695,700 | — | — |
| 2008-11-26 | $4.04 | $14.77 | 4,785,500 | — | — |
| 2008-11-25 | $3.82 | $13.91 | 2,670,100 | — | — |
| 2008-11-24 | $3.55 | $12.93 | 3,438,200 | — | — |
| 2008-11-21 | $3.18 | $11.58 | 4,200,700 | — | — |
| 2008-11-20 | $2.89 | $10.52 | 4,416,900 | — | — |
| 2008-11-19 | $3.26 | $11.87 | 6,367,900 | — | — |
| 2008-11-18 | $3.71 | $13.51 | 7,464,100 | — | — |
| 2008-11-17 | $3.54 | $12.89 | 2,082,200 | — | — |
| 2008-11-14 | $3.62 | $13.18 | 2,592,400 | — | — |
| 2008-11-13 | $3.88 | $14.13 | 5,175,700 | — | — |
| 2008-11-12 | $3.30 | $12.02 | 3,226,300 | — | — |
| 2008-11-11 | $3.42 | $12.45 | 2,186,200 | — | — |
| 2008-11-10 | $3.59 | $13.07 | 2,350,200 | — | — |
| 2008-11-07 | $3.99 | $14.53 | 2,812,500 | — | — |
| 2008-11-06 | $3.67 | $13.36 | 10,296,200 | — | — |
| 2008-11-05 | $3.29 | $11.98 | 2,183,500 | — | — |
| 2008-11-04 | $3.65 | $13.29 | 1,908,100 | — | — |
| 2008-11-03 | $3.39 | $12.34 | 2,124,700 | — | — |
| 2008-10-31 | $3.62 | $13.18 | 3,035,500 | — | — |
| 2008-10-30 | $3.45 | $12.56 | 3,154,600 | — | — |
| 2008-10-29 | $3.37 | $12.27 | 3,194,300 | — | — |
| 2008-10-28 | $3.32 | $12.09 | 4,166,200 | — | — |
| 2008-10-27 | $2.84 | $10.34 | 1,735,700 | — | — |
| 2008-10-24 | $3.16 | $11.51 | 3,312,600 | — | — |
| 2008-10-23 | $2.99 | $10.89 | 2,471,100 | — | — |
| 2008-10-22 | $3.11 | $11.32 | 3,372,500 | — | — |
| 2008-10-21 | $3.16 | $11.51 | 3,991,500 | — | — |
| 2008-10-20 | $3.63 | $13.22 | 3,619,800 | — | — |
| 2008-10-17 | $3.20 | $11.65 | 5,489,300 | — | — |
| 2008-10-16 | $3.42 | $12.45 | 11,202,400 | — | — |
| 2008-10-15 | $3.30 | $12.02 | 6,444,000 | — | — |
| 2008-10-14 | $3.89 | $14.16 | 3,818,800 | — | — |
| 2008-10-13 | $4.15 | $15.11 | 3,618,600 | — | — |
| 2008-10-10 | $4.00 | $14.57 | 6,879,300 | — | — |
| 2008-10-09 | $3.97 | $14.46 | 4,117,000 | — | — |
| 2008-10-08 | $4.00 | $14.57 | 5,430,700 | — | — |
| 2008-10-07 | $4.05 | $14.75 | 5,062,800 | — | — |
| 2008-10-06 | $4.27 | $15.55 | 8,463,500 | — | — |
| 2008-10-03 | $4.63 | $16.86 | 7,679,300 | — | — |
| 2008-10-02 | $4.71 | $17.15 | 5,735,000 | — | — |
| 2008-10-01 | $4.97 | $18.10 | 6,187,800 | — | — |
| 2008-09-30 | $5.26 | $19.15 | 10,110,600 | — | — |
| 2008-09-29 | $5.90 | $21.48 | 38,457,700 | — | — |
| 2008-09-26 | $5.43 | $19.77 | 410,700 | — | — |
| 2008-09-25 | $5.24 | $19.08 | 601,100 | — | — |
| 2008-09-24 | $5.12 | $18.64 | 366,600 | — | — |
| 2008-09-23 | $5.02 | $18.28 | 404,700 | — | — |
| 2008-09-22 | $5.03 | $18.32 | 461,800 | — | — |
| 2008-09-19 | $5.30 | $19.30 | 539,100 | — | — |
| 2008-09-18 | $5.20 | $18.94 | 542,000 | — | — |
| 2008-09-17 | $4.95 | $18.02 | 303,300 | — | — |
| 2008-09-16 | $5.25 | $18.83 | 559,600 | — | — |
| 2008-09-15 | $5.20 | $18.65 | 292,800 | — | — |
| 2008-09-12 | $5.38 | $19.29 | 381,300 | — | — |
| 2008-09-11 | $5.41 | $19.40 | 189,100 | — | — |
| 2008-09-10 | $5.51 | $19.76 | 162,700 | — | — |
| 2008-09-09 | $5.57 | $19.97 | 171,600 | — | — |
| 2008-09-08 | $5.97 | $21.41 | 116,200 | — | — |
| 2008-09-05 | $5.78 | $20.73 | 85,000 | — | — |
| 2008-09-04 | $5.78 | $20.73 | 91,100 | — | — |
| 2008-09-03 | $5.91 | $21.19 | 121,300 | — | — |
| 2008-09-02 | $5.94 | $21.30 | 106,000 | — | — |
| 2008-08-29 | $5.83 | $20.91 | 83,400 | — | — |
| 2008-08-28 | $5.92 | $21.23 | 94,100 | — | — |
| 2008-08-27 | $5.80 | $20.80 | 92,700 | — | — |
| 2008-08-26 | $5.77 | $20.69 | 164,600 | — | — |
| 2008-08-25 | $6.05 | $21.69 | 114,900 | — | — |
| 2008-08-22 | $6.31 | $22.63 | 204,900 | — | — |
| 2008-08-21 | $6.07 | $21.77 | 92,300 | — | — |
| 2008-08-20 | $6.07 | $21.77 | 137,200 | — | — |
| 2008-08-19 | $5.99 | $21.48 | 165,100 | — | — |
| 2008-08-18 | $6.20 | $22.23 | 158,100 | — | — |
| 2008-08-15 | $6.32 | $22.66 | 301,900 | — | — |
| 2008-08-14 | $6.06 | $21.73 | 103,500 | — | — |
| 2008-08-13 | $5.77 | $20.69 | 128,700 | — | — |
| 2008-08-12 | $5.83 | $20.91 | 146,300 | — | — |
| 2008-08-11 | $5.76 | $20.65 | 294,900 | — | — |
| 2008-08-08 | $5.60 | $20.08 | 187,300 | — | — |
| 2008-08-07 | $5.41 | $19.40 | 191,900 | — | — |
| 2008-08-06 | $5.43 | $19.47 | 199,500 | — | — |
| 2008-08-05 | $5.76 | $20.65 | 185,700 | — | — |
| 2008-08-04 | $5.57 | $19.97 | 243,900 | — | — |
| 2008-08-01 | $5.52 | $19.79 | 155,100 | — | — |
| 2008-07-31 | $5.53 | $19.83 | 208,800 | — | — |
| 2008-07-30 | $5.53 | $19.83 | 199,700 | — | — |
| 2008-07-29 | $5.69 | $20.40 | 216,700 | — | — |
| 2008-07-28 | $5.35 | $19.18 | 140,900 | — | — |
| 2008-07-25 | $5.49 | $19.69 | 132,200 | — | — |
| 2008-07-24 | $5.46 | $19.58 | 145,100 | — | — |
| 2008-07-23 | $5.75 | $20.62 | 207,500 | — | — |
| 2008-07-22 | $5.78 | $20.73 | 123,500 | — | — |
| 2008-07-21 | $5.77 | $20.69 | 133,300 | — | — |
| 2008-07-18 | $5.88 | $21.08 | 78,800 | — | — |
| 2008-07-17 | $5.67 | $20.33 | 51,800 | — | — |
| 2008-07-16 | $5.67 | $20.33 | 82,700 | — | — |
| 2008-07-15 | $5.50 | $19.72 | 222,800 | — | — |
| 2008-07-14 | $5.41 | $19.40 | 61,800 | — | — |
| 2008-07-11 | $5.57 | $19.97 | 69,600 | — | — |
| 2008-07-10 | $5.66 | $20.30 | 144,100 | — | — |
| 2008-07-09 | $5.98 | $21.44 | 482,900 | — | — |
| 2008-07-08 | $6.30 | $22.59 | 51,400 | — | — |
| 2008-07-07 | $6.25 | $22.41 | 128,900 | — | — |
| 2008-07-03 | $6.26 | $22.45 | 89,500 | — | — |
| 2008-07-02 | $6.27 | $22.48 | 106,200 | — | — |
| 2008-07-01 | $6.43 | $23.06 | 176,900 | — | — |
| 2008-06-30 | $6.40 | $22.95 | 66,300 | — | — |
| 2008-06-27 | $6.45 | $23.13 | 237,700 | — | — |
| 2008-06-26 | $6.65 | $23.85 | 55,400 | — | — |
| 2008-06-25 | $6.91 | $24.78 | 38,000 | — | — |
| 2008-06-24 | $6.80 | $24.38 | 189,900 | — | — |
| 2008-06-23 | $6.86 | $24.60 | 105,600 | — | — |
| 2008-06-20 | $7.09 | $25.42 | 127,000 | — | — |
| 2008-06-19 | $7.13 | $25.57 | 180,100 | — | — |
| 2008-06-18 | $6.77 | $24.28 | 166,100 | — | — |
| 2008-06-17 | $6.68 | $23.95 | 51,400 | — | — |
| 2008-06-16 | $6.74 | $24.17 | 71,000 | — | — |
| 2008-06-13 | $6.57 | $23.56 | 49,800 | — | — |
| 2008-06-12 | $6.35 | $22.77 | 87,400 | — | — |
| 2008-06-11 | $6.23 | $22.34 | 64,700 | — | — |
| 2008-06-10 | $6.44 | $23.09 | 140,900 | — | — |
| 2008-06-09 | $6.41 | $22.99 | 118,800 | — | — |
| 2008-06-06 | $6.41 | $22.99 | 122,900 | — | — |
| 2008-06-05 | $6.68 | $23.95 | 51,600 | — | — |
| 2008-06-04 | $6.63 | $23.77 | 306,900 | — | — |
| 2008-06-03 | $6.65 | $23.85 | 108,000 | — | — |
| 2008-06-02 | $6.80 | $24.38 | 257,200 | — | — |
| 2008-05-30 | $7.35 | $26.36 | 185,300 | — | — |
| 2008-05-29 | $7.03 | $25.21 | 147,600 | — | — |
| 2008-05-28 | $7.12 | $25.24 | 185,800 | — | — |
| 2008-05-27 | $6.97 | $24.71 | 137,600 | — | — |
| 2008-05-23 | $6.88 | $24.39 | 193,600 | — | — |
| 2008-05-22 | $7.05 | $25.00 | 621,100 | — | — |
| 2008-05-21 | $6.58 | $23.33 | 90,500 | — | — |
| 2008-05-20 | $6.80 | $24.11 | 101,800 | — | — |
| 2008-05-19 | $6.83 | $24.22 | 177,000 | — | — |
| 2008-05-16 | $6.69 | $23.72 | 198,700 | — | — |
| 2008-05-15 | $6.61 | $23.44 | 139,700 | — | — |
| 2008-05-14 | $6.53 | $23.15 | 75,100 | — | — |
| 2008-05-13 | $6.52 | $23.12 | 188,100 | — | — |
| 2008-05-12 | $6.38 | $22.62 | 52,700 | — | — |
| 2008-05-09 | $6.29 | $22.30 | 205,300 | — | — |
| 2008-05-08 | $6.41 | $22.73 | 114,400 | — | — |
| 2008-05-07 | $6.68 | $23.68 | 101,200 | — | — |
| 2008-05-06 | $6.76 | $23.97 | 99,500 | — | — |
| 2008-05-05 | $6.81 | $24.15 | 113,600 | — | — |
| 2008-05-02 | $6.89 | $24.43 | 83,200 | — | — |
| 2008-05-01 | $6.79 | $24.07 | 653,000 | — | — |
| 2008-04-30 | $6.90 | $24.46 | 219,900 | — | — |
| 2008-04-29 | $6.91 | $24.50 | 129,400 | — | — |
| 2008-04-28 | $6.86 | $24.32 | 215,300 | — | — |
| 2008-04-25 | $6.82 | $24.18 | 716,900 | — | — |
| 2008-04-24 | $6.47 | $22.94 | 1,916,600 | — | — |
| 2008-04-23 | $6.30 | $22.34 | 42,000 | — | — |
| 2008-04-22 | $6.41 | $22.73 | 45,700 | — | — |
| 2008-04-21 | $6.71 | $23.79 | 13,900 | — | — |
| 2008-04-18 | $6.78 | $24.04 | 74,900 | — | — |
| 2008-04-17 | $6.64 | $23.54 | 17,000 | — | — |
| 2008-04-16 | $6.81 | $24.15 | 27,900 | — | — |
| 2008-04-15 | $6.47 | $22.94 | 50,000 | — | — |
| 2008-04-14 | $6.47 | $22.94 | 68,200 | — | — |
| 2008-04-11 | $6.34 | $22.48 | 59,000 | — | — |
| 2008-04-10 | $6.95 | $24.64 | 53,700 | — | — |
| 2008-04-09 | $6.59 | $23.37 | 70,000 | — | — |
| 2008-04-08 | $6.93 | $24.57 | 94,100 | — | — |
| 2008-04-07 | $6.84 | $24.25 | 55,600 | — | — |
| 2008-04-04 | $7.01 | $24.85 | 36,600 | — | — |
| 2008-04-03 | $7.10 | $25.17 | 48,000 | — | — |
| 2008-04-02 | $6.88 | $24.39 | 45,200 | — | — |
| 2008-04-01 | $6.78 | $24.04 | 106,900 | — | — |
| 2008-03-31 | $6.30 | $22.34 | 222,100 | — | — |
| 2008-03-28 | $6.63 | $23.51 | 142,600 | — | — |
| 2008-03-27 | $6.95 | $24.64 | 139,000 | — | — |
| 2008-03-26 | $7.00 | $24.82 | 98,400 | — | — |
| 2008-03-25 | $7.28 | $25.83 | 39,270 | — | — |
| 2008-03-24 | $7.18 | $25.44 | 51,816 | — | — |
| 2008-03-20 | $7.27 | $25.79 | 62,016 | — | — |
| 2008-03-19 | $6.84 | $24.26 | 57,120 | — | — |
| 2008-03-18 | $7.20 | $25.51 | 82,926 | — | — |
| 2008-03-17 | $6.82 | $24.19 | 52,632 | — | — |
| 2008-03-14 | $6.96 | $24.68 | 66,912 | — | — |
| 2008-03-13 | $7.10 | $25.17 | 54,060 | — | — |
| 2008-03-12 | $7.05 | $24.99 | 57,222 | — | — |
| 2008-03-11 | $6.86 | $24.33 | 37,434 | — | — |
| 2008-03-10 | $6.38 | $22.63 | 115,566 | — | — |
| 2008-03-07 | $6.75 | $23.92 | 18,666 | — | — |
| 2008-03-06 | $6.83 | $24.23 | 66,198 | — | — |
| 2008-03-05 | $7.11 | $25.20 | 56,304 | — | — |
| 2008-03-04 | $7.13 | $25.27 | 83,538 | — | — |
| 2008-03-03 | $7.56 | $26.80 | 128,316 | — | — |
| 2008-02-29 | $8.51 | $30.17 | 38,760 | — | — |
| 2008-02-28 | $8.55 | $30.31 | 34,068 | — | — |
| 2008-02-27 | $9.08 | $32.19 | 24,276 | — | — |
| 2008-02-26 | $8.74 | $30.69 | 42,738 | — | — |
| 2008-02-25 | $8.60 | $30.21 | 47,940 | — | — |
| 2008-02-22 | $8.45 | $29.69 | 34,884 | — | — |
| 2008-02-21 | $8.46 | $29.73 | 32,946 | — | — |
| 2008-02-20 | $8.96 | $31.49 | 31,008 | — | — |
| 2008-02-19 | $8.77 | $30.83 | 19,482 | — | — |
| 2008-02-15 | $8.81 | $30.97 | 34,884 | — | — |
| 2008-02-14 | $8.87 | $31.18 | 32,538 | — | — |
| 2008-02-13 | $9.25 | $32.52 | 44,166 | — | — |
| 2008-02-12 | $8.92 | $31.35 | 47,634 | — | — |
| 2008-02-11 | $8.78 | $30.87 | 60,180 | — | — |
| 2008-02-08 | $8.80 | $30.93 | 49,266 | — | — |
| 2008-02-07 | $9.31 | $32.73 | 48,756 | — | — |
| 2008-02-06 | $8.95 | $31.45 | 37,026 | — | — |
| 2008-02-05 | $9.19 | $32.28 | 35,190 | — | — |
| 2008-02-04 | $9.36 | $32.90 | 73,950 | — | — |
| 2008-02-01 | $9.63 | $33.83 | 70,074 | — | — |
| 2008-01-31 | $9.26 | $32.55 | 52,020 | — | — |
| 2008-01-30 | $9.09 | $31.93 | 105,774 | — | — |
| 2008-01-29 | $9.09 | $31.93 | 45,084 | — | — |
| 2008-01-28 | $9.03 | $31.73 | 37,026 | — | — |
| 2008-01-25 | $8.85 | $31.11 | 41,718 | — | — |
| 2008-01-24 | $8.96 | $31.49 | 48,144 | — | — |
| 2008-01-23 | $8.84 | $31.07 | 134,334 | — | — |
| 2008-01-22 | $8.28 | $29.11 | 44,064 | — | — |
| 2008-01-18 | $8.09 | $28.42 | 81,906 | — | — |
| 2008-01-17 | $8.10 | $28.45 | 53,448 | — | — |
| 2008-01-16 | $8.47 | $29.76 | 73,338 | — | — |
| 2008-01-15 | $7.99 | $28.08 | 46,818 | — | — |
| 2008-01-14 | $8.05 | $28.28 | 117,810 | — | — |
| 2008-01-11 | $7.89 | $27.73 | 47,022 | — | — |
| 2008-01-10 | $8.15 | $28.63 | 68,238 | — | — |
| 2008-01-09 | $8.20 | $28.80 | 112,710 | — | — |
| 2008-01-08 | $7.82 | $27.49 | 56,304 | — | — |
| 2008-01-07 | $8.25 | $28.97 | 91,494 | — | — |
| 2008-01-04 | $7.88 | $27.70 | 100,062 | — | — |
| 2008-01-03 | $7.98 | $28.04 | 86,394 | — | — |
| 2008-01-02 | $8.50 | $29.87 | 62,220 | — | — |