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
- 2004-05-27 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 | $0.90 | $0.90 | 97,100 | — | — |
| 2008-12-30 | $0.86 | $0.86 | 300,000 | — | — |
| 2008-12-29 | $0.84 | $0.84 | 883,800 | — | — |
| 2008-12-26 | $0.84 | $0.84 | 55,100 | — | — |
| 2008-12-24 | $0.85 | $0.85 | 133,400 | — | — |
| 2008-12-23 | $0.85 | $0.85 | 93,200 | — | — |
| 2008-12-22 | $0.85 | $0.85 | 242,200 | — | — |
| 2008-12-19 | $0.85 | $0.85 | 389,600 | — | — |
| 2008-12-18 | $0.97 | $0.97 | 252,400 | — | — |
| 2008-12-17 | $1.02 | $1.02 | 195,800 | — | — |
| 2008-12-16 | $1.15 | $1.15 | 117,900 | — | — |
| 2008-12-15 | $1.14 | $1.14 | 65,200 | — | — |
| 2008-12-12 | $1.29 | $1.29 | 64,100 | — | — |
| 2008-12-11 | $1.20 | $1.20 | 83,600 | — | — |
| 2008-12-10 | $1.36 | $1.36 | 98,000 | — | — |
| 2008-12-09 | $1.39 | $1.39 | 175,200 | — | — |
| 2008-12-08 | $1.62 | $1.62 | 137,300 | — | — |
| 2008-12-05 | $1.51 | $1.51 | 78,200 | — | — |
| 2008-12-04 | $1.45 | $1.45 | 61,700 | — | — |
| 2008-12-03 | $1.33 | $1.33 | 88,300 | — | — |
| 2008-12-02 | $1.32 | $1.32 | 57,800 | — | — |
| 2008-12-01 | $1.03 | $1.03 | 143,900 | — | — |
| 2008-11-28 | $1.28 | $1.28 | 53,200 | — | — |
| 2008-11-26 | $1.30 | $1.30 | 84,600 | — | — |
| 2008-11-25 | $1.15 | $1.15 | 517,400 | — | — |
| 2008-11-24 | $1.00 | $1.00 | 339,800 | — | — |
| 2008-11-21 | $0.86 | $0.86 | 500,100 | — | — |
| 2008-11-20 | $0.83 | $0.83 | 258,200 | — | — |
| 2008-11-19 | $0.99 | $0.99 | 77,900 | — | — |
| 2008-11-18 | $1.19 | $1.19 | 109,900 | — | — |
| 2008-11-17 | $1.40 | $1.40 | 56,900 | — | — |
| 2008-11-14 | $1.43 | $1.43 | 42,700 | — | — |
| 2008-11-13 | $1.70 | $1.70 | 118,400 | — | — |
| 2008-11-12 | $1.45 | $1.45 | 57,400 | — | — |
| 2008-11-11 | $1.72 | $1.72 | 100,900 | — | — |
| 2008-11-10 | $1.82 | $1.82 | 72,300 | — | — |
| 2008-11-07 | $1.84 | $1.84 | 55,200 | — | — |
| 2008-11-06 | $1.82 | $1.82 | 92,000 | — | — |
| 2008-11-05 | $1.82 | $1.82 | 59,400 | — | — |
| 2008-11-04 | $1.97 | $1.97 | 73,200 | — | — |
| 2008-11-03 | $1.89 | $1.89 | 52,700 | — | — |
| 2008-10-31 | $1.90 | $1.90 | 138,300 | — | — |
| 2008-10-30 | $1.88 | $1.88 | 130,300 | — | — |
| 2008-10-29 | $1.76 | $1.76 | 140,400 | — | — |
| 2008-10-28 | $1.65 | $1.65 | 372,100 | — | — |
| 2008-10-27 | $1.41 | $1.41 | 164,300 | — | — |
| 2008-10-24 | $1.48 | $1.48 | 141,800 | — | — |
| 2008-10-23 | $1.50 | $1.50 | 113,600 | — | — |
| 2008-10-22 | $1.64 | $1.64 | 57,200 | — | — |
| 2008-10-21 | $1.79 | $1.79 | 79,700 | — | — |
| 2008-10-20 | $2.00 | $2.00 | 137,100 | — | — |
| 2008-10-17 | $1.87 | $1.87 | 130,700 | — | — |
| 2008-10-16 | $1.97 | $1.97 | 165,800 | — | — |
| 2008-10-15 | $1.86 | $1.86 | 178,600 | — | — |
| 2008-10-14 | $2.24 | $2.24 | 171,800 | — | — |
| 2008-10-13 | $2.43 | $2.43 | 105,200 | — | — |
| 2008-10-10 | $1.51 | $1.51 | 252,100 | — | — |
| 2008-10-09 | $1.25 | $1.25 | 532,300 | — | — |
| 2008-10-08 | $1.44 | $1.44 | 163,400 | — | — |
| 2008-10-07 | $1.52 | $1.52 | 238,300 | — | — |
| 2008-10-06 | $1.77 | $1.77 | 166,200 | — | — |
| 2008-10-03 | $2.10 | $2.10 | 737,200 | — | — |
| 2008-10-02 | $2.50 | $2.50 | 206,200 | — | — |
| 2008-10-01 | $2.69 | $2.69 | 69,800 | — | — |
| 2008-09-30 | $2.68 | $2.68 | 169,600 | — | — |
| 2008-09-29 | $2.68 | $2.68 | 199,400 | — | — |
| 2008-09-26 | $2.79 | $2.79 | 193,100 | — | — |
| 2008-09-25 | $2.93 | $2.93 | 144,900 | — | — |
| 2008-09-24 | $2.86 | $2.86 | 158,000 | — | — |
| 2008-09-23 | $2.63 | $2.63 | 371,700 | — | — |
| 2008-09-22 | $2.66 | $2.66 | 129,800 | — | — |
| 2008-09-19 | $3.15 | $3.15 | 668,000 | — | — |
| 2008-09-18 | $2.96 | $2.96 | 390,600 | — | — |
| 2008-09-17 | $2.55 | $2.55 | 218,900 | — | — |
| 2008-09-16 | $2.96 | $2.96 | 104,300 | — | — |
| 2008-09-15 | $2.60 | $2.60 | 66,500 | — | — |
| 2008-09-12 | $2.61 | $2.61 | 45,000 | — | — |
| 2008-09-11 | $2.70 | $2.70 | 290,500 | — | — |
| 2008-09-10 | $2.64 | $2.64 | 122,000 | — | — |
| 2008-09-09 | $2.53 | $2.53 | 98,500 | — | — |
| 2008-09-08 | $2.73 | $2.73 | 108,500 | — | — |
| 2008-09-05 | $2.82 | $2.82 | 203,900 | — | — |
| 2008-09-04 | $2.40 | $2.40 | 128,900 | — | — |
| 2008-09-03 | $2.69 | $2.69 | 161,200 | — | — |
| 2008-09-02 | $2.36 | $2.36 | 79,600 | — | — |
| 2008-08-29 | $2.55 | $2.55 | 87,900 | — | — |
| 2008-08-28 | $2.61 | $2.61 | 116,800 | — | — |
| 2008-08-27 | $2.51 | $2.51 | 87,300 | — | — |
| 2008-08-26 | $2.43 | $2.43 | 134,600 | — | — |
| 2008-08-25 | $2.38 | $2.38 | 115,300 | — | — |
| 2008-08-22 | $2.62 | $2.62 | 88,500 | — | — |
| 2008-08-21 | $2.69 | $2.69 | 141,800 | — | — |
| 2008-08-20 | $2.73 | $2.73 | 100,900 | — | — |
| 2008-08-19 | $2.91 | $2.91 | 118,500 | — | — |
| 2008-08-18 | $2.97 | $2.97 | 69,400 | — | — |
| 2008-08-15 | $3.10 | $3.10 | 153,900 | — | — |
| 2008-08-14 | $3.21 | $3.21 | 62,000 | — | — |
| 2008-08-13 | $3.08 | $3.08 | 94,500 | — | — |
| 2008-08-12 | $3.11 | $3.11 | 166,100 | — | — |
| 2008-08-11 | $3.18 | $3.18 | 215,900 | — | — |
| 2008-08-08 | $2.97 | $2.97 | 248,000 | — | — |
| 2008-08-07 | $2.57 | $2.57 | 262,400 | — | — |
| 2008-08-06 | $2.99 | $2.99 | 350,200 | — | — |
| 2008-08-05 | $2.68 | $2.68 | 759,700 | — | — |
| 2008-08-04 | $2.81 | $2.81 | 283,600 | — | — |
| 2008-08-01 | $2.98 | $2.98 | 334,000 | — | — |
| 2008-07-31 | $2.98 | $2.98 | 469,400 | — | — |
| 2008-07-30 | $3.13 | $3.13 | 335,600 | — | — |
| 2008-07-29 | $3.26 | $3.26 | 110,300 | — | — |
| 2008-07-28 | $3.31 | $3.31 | 172,700 | — | — |
| 2008-07-25 | $3.51 | $3.51 | 196,100 | — | — |
| 2008-07-24 | $3.35 | $3.35 | 190,500 | — | — |
| 2008-07-23 | $3.53 | $3.53 | 313,900 | — | — |
| 2008-07-22 | $3.64 | $3.64 | 161,900 | — | — |
| 2008-07-21 | $3.43 | $3.43 | 160,400 | — | — |
| 2008-07-18 | $3.49 | $3.49 | 136,100 | — | — |
| 2008-07-17 | $3.72 | $3.72 | 497,500 | — | — |
| 2008-07-16 | $3.42 | $3.42 | 237,600 | — | — |
| 2008-07-15 | $3.37 | $3.37 | 561,100 | — | — |
| 2008-07-14 | $3.20 | $3.20 | 365,100 | — | — |
| 2008-07-11 | $3.28 | $3.28 | 338,800 | — | — |
| 2008-07-10 | $3.40 | $3.40 | 333,400 | — | — |
| 2008-07-09 | $3.39 | $3.39 | 332,500 | — | — |
| 2008-07-08 | $3.51 | $3.51 | 697,800 | — | — |
| 2008-07-07 | $3.26 | $3.26 | 247,200 | — | — |
| 2008-07-03 | $3.43 | $3.43 | 117,700 | — | — |
| 2008-07-02 | $3.31 | $3.31 | 392,800 | — | — |
| 2008-07-01 | $3.46 | $3.46 | 372,400 | — | — |
| 2008-06-30 | $3.69 | $3.69 | 417,700 | — | — |
| 2008-06-27 | $3.82 | $3.82 | 992,200 | — | — |
| 2008-06-26 | $3.91 | $3.91 | 387,800 | — | — |
| 2008-06-25 | $4.02 | $4.02 | 248,400 | — | — |
| 2008-06-24 | $3.95 | $3.95 | 322,800 | — | — |
| 2008-06-23 | $3.89 | $3.89 | 538,400 | — | — |
| 2008-06-20 | $4.08 | $4.08 | 641,400 | — | — |
| 2008-06-19 | $3.83 | $3.83 | 720,300 | — | — |
| 2008-06-18 | $4.09 | $4.09 | 1,035,400 | — | — |
| 2008-06-17 | $4.46 | $4.46 | 2,168,000 | — | — |
| 2008-06-16 | $4.83 | $4.83 | 7,550,200 | — | — |
| 2008-06-13 | $8.49 | $8.49 | 113,500 | — | — |
| 2008-06-12 | $8.36 | $8.36 | 116,500 | — | — |
| 2008-06-11 | $8.24 | $8.24 | 121,100 | — | — |
| 2008-06-10 | $8.18 | $8.18 | 206,200 | — | — |
| 2008-06-09 | $8.42 | $8.42 | 122,500 | — | — |
| 2008-06-06 | $8.34 | $8.34 | 103,300 | — | — |
| 2008-06-05 | $8.53 | $8.53 | 299,800 | — | — |
| 2008-06-04 | $8.36 | $8.36 | 210,000 | — | — |
| 2008-06-03 | $8.33 | $8.33 | 197,600 | — | — |
| 2008-06-02 | $8.44 | $8.44 | 172,300 | — | — |
| 2008-05-30 | $8.80 | $8.80 | 222,400 | — | — |
| 2008-05-29 | $8.68 | $8.68 | 179,900 | — | — |
| 2008-05-28 | $8.50 | $8.50 | 417,300 | — | — |
| 2008-05-27 | $8.52 | $8.52 | 213,000 | — | — |
| 2008-05-23 | $8.21 | $8.21 | 143,900 | — | — |
| 2008-05-22 | $8.20 | $8.20 | 101,900 | — | — |
| 2008-05-21 | $8.03 | $8.03 | 250,400 | — | — |
| 2008-05-20 | $8.25 | $8.25 | 143,500 | — | — |
| 2008-05-19 | $8.25 | $8.25 | 267,600 | — | — |
| 2008-05-16 | $8.28 | $8.28 | 188,100 | — | — |
| 2008-05-15 | $8.18 | $8.18 | 137,600 | — | — |
| 2008-05-14 | $8.07 | $8.07 | 142,600 | — | — |
| 2008-05-13 | $8.18 | $8.18 | 112,000 | — | — |
| 2008-05-12 | $8.25 | $8.25 | 218,000 | — | — |
| 2008-05-09 | $8.06 | $8.06 | 83,500 | — | — |
| 2008-05-08 | $8.12 | $8.12 | 296,300 | — | — |
| 2008-05-07 | $8.03 | $8.03 | 459,200 | — | — |
| 2008-05-06 | $8.39 | $8.39 | 337,100 | — | — |
| 2008-05-05 | $8.06 | $8.06 | 169,000 | — | — |
| 2008-05-02 | $8.01 | $8.01 | 174,600 | — | — |
| 2008-05-01 | $8.06 | $8.06 | 107,800 | — | — |
| 2008-04-30 | $8.00 | $8.00 | 232,900 | — | — |
| 2008-04-29 | $7.99 | $7.99 | 152,600 | — | — |
| 2008-04-28 | $8.02 | $8.02 | 378,400 | — | — |
| 2008-04-25 | $8.01 | $8.01 | 233,200 | — | — |
| 2008-04-24 | $8.05 | $8.05 | 277,200 | — | — |
| 2008-04-23 | $7.78 | $7.78 | 160,100 | — | — |
| 2008-04-22 | $8.00 | $8.00 | 169,400 | — | — |
| 2008-04-21 | $8.08 | $8.08 | 91,500 | — | — |
| 2008-04-18 | $8.22 | $8.22 | 225,300 | — | — |
| 2008-04-17 | $8.04 | $8.04 | 90,800 | — | — |
| 2008-04-16 | $8.25 | $8.25 | 164,700 | — | — |
| 2008-04-15 | $7.90 | $7.90 | 254,100 | — | — |
| 2008-04-14 | $8.15 | $8.15 | 234,400 | — | — |
| 2008-04-11 | $8.37 | $8.37 | 115,900 | — | — |
| 2008-04-10 | $8.91 | $8.91 | 84,200 | — | — |
| 2008-04-09 | $8.54 | $8.54 | 191,200 | — | — |
| 2008-04-08 | $8.95 | $8.95 | 177,600 | — | — |
| 2008-04-07 | $9.17 | $9.17 | 300,900 | — | — |
| 2008-04-04 | $9.10 | $9.10 | 239,200 | — | — |
| 2008-04-03 | $8.69 | $8.69 | 252,000 | — | — |
| 2008-04-02 | $8.99 | $8.99 | 248,700 | — | — |
| 2008-04-01 | $9.12 | $9.12 | 278,600 | — | — |
| 2008-03-31 | $9.06 | $9.06 | 146,400 | — | — |
| 2008-03-28 | $9.07 | $9.07 | 249,300 | — | — |
| 2008-03-27 | $9.81 | $9.81 | 411,700 | — | — |
| 2008-03-26 | $9.48 | $9.48 | 202,800 | — | — |
| 2008-03-25 | $9.42 | $9.42 | 184,200 | — | — |
| 2008-03-24 | $9.23 | $9.23 | 290,300 | — | — |
| 2008-03-20 | $9.00 | $9.00 | 776,100 | — | — |
| 2008-03-19 | $8.27 | $8.27 | 400,100 | — | — |
| 2008-03-18 | $8.05 | $8.05 | 296,600 | — | — |
| 2008-03-17 | $7.93 | $7.93 | 170,700 | — | — |
| 2008-03-14 | $8.17 | $8.17 | 209,600 | — | — |
| 2008-03-13 | $8.32 | $8.32 | 317,000 | — | — |
| 2008-03-12 | $8.40 | $8.40 | 264,200 | — | — |
| 2008-03-11 | $8.03 | $8.03 | 389,600 | — | — |
| 2008-03-10 | $8.16 | $8.16 | 574,000 | — | — |
| 2008-03-07 | $8.32 | $8.32 | 700,000 | — | — |
| 2008-03-06 | $8.74 | $8.74 | 750,100 | — | — |
| 2008-03-05 | $9.30 | $9.30 | 397,700 | — | — |
| 2008-03-04 | $9.33 | $9.33 | 476,700 | — | — |
| 2008-03-03 | $9.81 | $9.81 | 438,500 | — | — |
| 2008-02-29 | $9.92 | $9.92 | 252,200 | — | — |
| 2008-02-28 | $10.33 | $10.33 | 222,400 | — | — |
| 2008-02-27 | $10.46 | $10.46 | 104,500 | — | — |
| 2008-02-26 | $10.53 | $10.53 | 220,100 | — | — |
| 2008-02-25 | $10.42 | $10.42 | 222,700 | — | — |
| 2008-02-22 | $10.37 | $10.37 | 162,700 | — | — |
| 2008-02-21 | $10.24 | $10.24 | 184,200 | — | — |
| 2008-02-20 | $10.52 | $10.52 | 201,600 | — | — |
| 2008-02-19 | $10.59 | $10.59 | 121,000 | — | — |
| 2008-02-15 | $10.52 | $10.52 | 155,500 | — | — |
| 2008-02-14 | $10.50 | $10.50 | 283,600 | — | — |
| 2008-02-13 | $10.86 | $10.86 | 256,900 | — | — |
| 2008-02-12 | $11.02 | $11.02 | 306,700 | — | — |
| 2008-02-11 | $10.63 | $10.63 | 375,900 | — | — |
| 2008-02-08 | $10.84 | $10.84 | 296,600 | — | — |
| 2008-02-07 | $11.12 | $11.12 | 332,700 | — | — |
| 2008-02-06 | $11.30 | $11.30 | 245,600 | — | — |
| 2008-02-05 | $11.75 | $11.75 | 1,039,000 | — | — |
| 2008-02-04 | $13.38 | $13.38 | 467,100 | — | — |
| 2008-02-01 | $12.80 | $12.80 | 422,900 | — | — |
| 2008-01-31 | $11.86 | $11.86 | 621,100 | — | — |
| 2008-01-30 | $10.69 | $10.69 | 194,600 | — | — |
| 2008-01-29 | $10.98 | $10.98 | 198,400 | — | — |
| 2008-01-28 | $10.90 | $10.90 | 220,300 | — | — |
| 2008-01-25 | $10.90 | $10.90 | 164,600 | — | — |
| 2008-01-24 | $10.97 | $10.97 | 248,300 | — | — |
| 2008-01-23 | $11.52 | $11.52 | 317,800 | — | — |
| 2008-01-22 | $11.51 | $11.51 | 217,200 | — | — |
| 2008-01-18 | $11.75 | $11.75 | 307,500 | — | — |
| 2008-01-17 | $11.83 | $11.83 | 318,900 | — | — |
| 2008-01-16 | $12.34 | $12.34 | 334,300 | — | — |
| 2008-01-15 | $11.96 | $11.96 | 215,700 | — | — |
| 2008-01-14 | $12.08 | $12.08 | 256,100 | — | — |
| 2008-01-11 | $12.16 | $12.16 | 301,000 | — | — |
| 2008-01-10 | $11.65 | $11.65 | 320,900 | — | — |
| 2008-01-09 | $11.61 | $11.61 | 330,400 | — | — |
| 2008-01-08 | $11.54 | $11.54 | 331,600 | — | — |
| 2008-01-07 | $11.03 | $11.03 | 425,600 | — | — |
| 2008-01-04 | $10.45 | $10.45 | 262,100 | — | — |
| 2008-01-03 | $10.67 | $10.67 | 197,100 | — | — |
| 2008-01-02 | $10.85 | $10.85 | 333,100 | — | — |