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
- 2005-08-17 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 | $3.45 | $3.45 | 476,700 | — | — |
| 2008-12-30 | $2.56 | $2.56 | 479,600 | — | — |
| 2008-12-29 | $3.21 | $3.21 | 331,800 | — | — |
| 2008-12-26 | $3.36 | $3.36 | 124,400 | — | — |
| 2008-12-24 | $3.41 | $3.41 | 248,600 | — | — |
| 2008-12-23 | $3.37 | $3.37 | 405,800 | — | — |
| 2008-12-22 | $3.04 | $3.04 | 508,300 | — | — |
| 2008-12-19 | $3.60 | $3.60 | 879,900 | — | — |
| 2008-12-18 | $2.76 | $2.76 | 289,200 | — | — |
| 2008-12-17 | $2.54 | $2.54 | 289,900 | — | — |
| 2008-12-16 | $2.52 | $2.52 | 630,900 | — | — |
| 2008-12-15 | $2.38 | $2.38 | 297,200 | — | — |
| 2008-12-12 | $2.60 | $2.60 | 390,000 | — | — |
| 2008-12-11 | $2.10 | $2.10 | 462,100 | — | — |
| 2008-12-10 | $2.11 | $2.11 | 517,300 | — | — |
| 2008-12-09 | $1.98 | $1.98 | 584,700 | — | — |
| 2008-12-08 | $1.99 | $1.99 | 593,300 | — | — |
| 2008-12-05 | $1.99 | $1.99 | 226,200 | — | — |
| 2008-12-04 | $1.78 | $1.78 | 487,900 | — | — |
| 2008-12-03 | $1.60 | $1.60 | 406,400 | — | — |
| 2008-12-02 | $1.45 | $1.45 | 290,700 | — | — |
| 2008-12-01 | $0.95 | $0.95 | 309,700 | — | — |
| 2008-11-28 | $0.92 | $0.92 | 183,900 | — | — |
| 2008-11-26 | $0.93 | $0.93 | 2,947,500 | — | — |
| 2008-11-25 | $0.90 | $0.90 | 382,700 | — | — |
| 2008-11-24 | $0.99 | $0.99 | 508,000 | — | — |
| 2008-11-21 | $1.07 | $1.07 | 923,800 | — | — |
| 2008-11-20 | $0.98 | $0.98 | 1,265,000 | — | — |
| 2008-11-19 | $1.09 | $1.09 | 1,220,700 | — | — |
| 2008-11-18 | $0.79 | $0.79 | 5,868,000 | — | — |
| 2008-11-17 | $0.91 | $0.91 | 344,300 | — | — |
| 2008-11-14 | $1.15 | $1.15 | 844,000 | — | — |
| 2008-11-13 | $1.39 | $1.39 | 635,000 | — | — |
| 2008-11-12 | $1.74 | $1.74 | 407,900 | — | — |
| 2008-11-11 | $2.07 | $2.07 | 167,200 | — | — |
| 2008-11-10 | $2.25 | $2.25 | 181,900 | — | — |
| 2008-11-07 | $2.47 | $2.47 | 401,200 | — | — |
| 2008-11-06 | $2.62 | $2.62 | 274,000 | — | — |
| 2008-11-05 | $2.83 | $2.83 | 456,100 | — | — |
| 2008-11-04 | $2.76 | $2.76 | 321,100 | — | — |
| 2008-11-03 | $2.99 | $2.99 | 353,300 | — | — |
| 2008-10-31 | $2.82 | $2.82 | 546,600 | — | — |
| 2008-10-30 | $2.60 | $2.60 | 315,100 | — | — |
| 2008-10-29 | $2.44 | $2.44 | 592,300 | — | — |
| 2008-10-28 | $2.42 | $2.42 | 1,088,700 | — | — |
| 2008-10-27 | $2.63 | $2.63 | 973,100 | — | — |
| 2008-10-24 | $2.87 | $2.87 | 788,900 | — | — |
| 2008-10-23 | $2.88 | $2.88 | 618,400 | — | — |
| 2008-10-22 | $3.28 | $3.28 | 271,900 | — | — |
| 2008-10-21 | $3.76 | $3.76 | 444,200 | — | — |
| 2008-10-20 | $4.01 | $4.01 | 290,200 | — | — |
| 2008-10-17 | $4.09 | $4.09 | 384,800 | — | — |
| 2008-10-16 | $4.10 | $4.10 | 502,000 | — | — |
| 2008-10-15 | $4.60 | $4.60 | 413,800 | — | — |
| 2008-10-14 | $4.90 | $4.90 | 316,700 | — | — |
| 2008-10-13 | $5.21 | $5.21 | 154,400 | — | — |
| 2008-10-10 | $4.87 | $4.87 | 578,000 | — | — |
| 2008-10-09 | $4.55 | $4.55 | 378,600 | — | — |
| 2008-10-08 | $5.34 | $5.34 | 365,900 | — | — |
| 2008-10-07 | $5.60 | $5.60 | 299,100 | — | — |
| 2008-10-06 | $6.32 | $6.32 | 749,700 | — | — |
| 2008-10-03 | $6.72 | $6.72 | 400,500 | — | — |
| 2008-10-02 | $6.88 | $6.88 | 329,900 | — | — |
| 2008-10-01 | $7.28 | $7.28 | 225,900 | — | — |
| 2008-09-30 | $7.54 | $7.54 | 370,500 | — | — |
| 2008-09-29 | $7.17 | $7.17 | 382,000 | — | — |
| 2008-09-26 | $7.74 | $7.74 | 256,000 | — | — |
| 2008-09-25 | $7.97 | $7.97 | 483,600 | — | — |
| 2008-09-24 | $7.93 | $7.93 | 457,300 | — | — |
| 2008-09-23 | $8.61 | $8.61 | 299,700 | — | — |
| 2008-09-22 | $8.73 | $8.73 | 234,800 | — | — |
| 2008-09-19 | $9.49 | $9.49 | 906,100 | — | — |
| 2008-09-18 | $9.16 | $9.16 | 879,100 | — | — |
| 2008-09-17 | $8.73 | $8.73 | 791,700 | — | — |
| 2008-09-16 | $9.03 | $9.03 | 499,000 | — | — |
| 2008-09-15 | $8.45 | $8.45 | 321,800 | — | — |
| 2008-09-12 | $8.87 | $8.87 | 217,600 | — | — |
| 2008-09-11 | $9.09 | $9.09 | 196,900 | — | — |
| 2008-09-10 | $9.00 | $9.00 | 269,400 | — | — |
| 2008-09-09 | $9.05 | $9.05 | 320,300 | — | — |
| 2008-09-08 | $9.29 | $9.29 | 333,800 | — | — |
| 2008-09-05 | $8.71 | $8.71 | 239,000 | — | — |
| 2008-09-04 | $8.48 | $8.48 | 211,400 | — | — |
| 2008-09-03 | $8.67 | $8.67 | 324,400 | — | — |
| 2008-09-02 | $8.68 | $8.68 | 518,500 | — | — |
| 2008-08-29 | $8.49 | $8.49 | 164,500 | — | — |
| 2008-08-28 | $8.75 | $8.75 | 181,300 | — | — |
| 2008-08-27 | $8.48 | $8.48 | 275,700 | — | — |
| 2008-08-26 | $8.44 | $8.44 | 297,200 | — | — |
| 2008-08-25 | $8.20 | $8.20 | 213,500 | — | — |
| 2008-08-22 | $8.60 | $8.60 | 161,100 | — | — |
| 2008-08-21 | $8.22 | $8.22 | 196,200 | — | — |
| 2008-08-20 | $8.39 | $8.39 | 378,300 | — | — |
| 2008-08-19 | $8.64 | $8.64 | 664,000 | — | — |
| 2008-08-18 | $8.85 | $8.85 | 334,200 | — | — |
| 2008-08-15 | $8.91 | $8.91 | 413,600 | — | — |
| 2008-08-14 | $8.74 | $8.74 | 325,600 | — | — |
| 2008-08-13 | $8.44 | $8.44 | 392,000 | — | — |
| 2008-08-12 | $7.99 | $7.99 | 389,400 | — | — |
| 2008-08-11 | $7.93 | $7.93 | 454,400 | — | — |
| 2008-08-08 | $7.52 | $7.52 | 492,700 | — | — |
| 2008-08-07 | $7.15 | $7.15 | 1,276,800 | — | — |
| 2008-08-06 | $7.26 | $7.26 | 2,431,100 | — | — |
| 2008-08-05 | $8.99 | $8.99 | 396,800 | — | — |
| 2008-08-04 | $8.47 | $8.47 | 260,300 | — | — |
| 2008-08-01 | $8.81 | $8.81 | 235,800 | — | — |
| 2008-07-31 | $8.57 | $8.57 | 289,900 | — | — |
| 2008-07-30 | $8.79 | $8.79 | 525,400 | — | — |
| 2008-07-29 | $8.71 | $8.71 | 344,200 | — | — |
| 2008-07-28 | $8.35 | $8.35 | 354,300 | — | — |
| 2008-07-25 | $8.40 | $8.40 | 351,700 | — | — |
| 2008-07-24 | $8.34 | $8.34 | 362,100 | — | — |
| 2008-07-23 | $8.62 | $8.62 | 831,900 | — | — |
| 2008-07-22 | $8.25 | $8.25 | 926,900 | — | — |
| 2008-07-21 | $7.88 | $7.88 | 463,500 | — | — |
| 2008-07-18 | $7.89 | $7.89 | 1,454,300 | — | — |
| 2008-07-17 | $7.95 | $7.95 | 2,011,900 | — | — |
| 2008-07-16 | $7.95 | $7.95 | 1,044,100 | — | — |
| 2008-07-15 | $7.83 | $7.83 | 925,800 | — | — |
| 2008-07-14 | $8.34 | $8.34 | 378,100 | — | — |
| 2008-07-11 | $8.43 | $8.43 | 422,400 | — | — |
| 2008-07-10 | $8.61 | $8.61 | 795,800 | — | — |
| 2008-07-09 | $8.58 | $8.58 | 586,700 | — | — |
| 2008-07-08 | $9.08 | $9.08 | 1,137,400 | — | — |
| 2008-07-07 | $9.97 | $9.97 | 379,700 | — | — |
| 2008-07-03 | $10.21 | $10.21 | 431,800 | — | — |
| 2008-07-02 | $10.42 | $10.42 | 823,000 | — | — |
| 2008-07-01 | $11.05 | $11.05 | 432,900 | — | — |
| 2008-06-30 | $11.23 | $11.23 | 308,800 | — | — |
| 2008-06-27 | $11.43 | $11.43 | 677,800 | — | — |
| 2008-06-26 | $11.83 | $11.83 | 255,100 | — | — |
| 2008-06-25 | $12.23 | $12.23 | 560,800 | — | — |
| 2008-06-24 | $12.71 | $12.71 | 298,800 | — | — |
| 2008-06-23 | $13.41 | $13.41 | 258,500 | — | — |
| 2008-06-20 | $13.63 | $13.63 | 477,700 | — | — |
| 2008-06-19 | $14.08 | $14.08 | 390,200 | — | — |
| 2008-06-18 | $13.72 | $13.72 | 323,700 | — | — |
| 2008-06-17 | $13.60 | $13.60 | 210,900 | — | — |
| 2008-06-16 | $13.71 | $13.71 | 223,200 | — | — |
| 2008-06-13 | $13.57 | $13.57 | 204,500 | — | — |
| 2008-06-12 | $13.59 | $13.59 | 786,700 | — | — |
| 2008-06-11 | $13.37 | $13.37 | 337,200 | — | — |
| 2008-06-10 | $13.98 | $13.98 | 506,300 | — | — |
| 2008-06-09 | $14.06 | $14.06 | 376,500 | — | — |
| 2008-06-06 | $14.65 | $14.65 | 246,100 | — | — |
| 2008-06-05 | $15.25 | $15.25 | 511,000 | — | — |
| 2008-06-04 | $14.95 | $14.95 | 257,900 | — | — |
| 2008-06-03 | $14.67 | $14.67 | 206,400 | — | — |
| 2008-06-02 | $14.75 | $14.75 | 320,800 | — | — |
| 2008-05-30 | $15.34 | $15.34 | 273,600 | — | — |
| 2008-05-29 | $15.28 | $15.28 | 209,800 | — | — |
| 2008-05-28 | $15.02 | $15.02 | 134,000 | — | — |
| 2008-05-27 | $15.15 | $15.15 | 151,300 | — | — |
| 2008-05-23 | $14.91 | $14.91 | 159,300 | — | — |
| 2008-05-22 | $15.45 | $15.45 | 447,000 | — | — |
| 2008-05-21 | $14.84 | $14.84 | 413,800 | — | — |
| 2008-05-20 | $15.01 | $15.01 | 481,400 | — | — |
| 2008-05-19 | $15.42 | $15.42 | 867,500 | — | — |
| 2008-05-16 | $15.40 | $15.40 | 510,900 | — | — |
| 2008-05-15 | $15.30 | $15.30 | 624,000 | — | — |
| 2008-05-14 | $15.18 | $15.18 | 524,600 | — | — |
| 2008-05-13 | $15.08 | $15.08 | 661,100 | — | — |
| 2008-05-12 | $15.15 | $15.15 | 261,700 | — | — |
| 2008-05-09 | $14.50 | $14.50 | 208,400 | — | — |
| 2008-05-08 | $14.33 | $14.33 | 314,000 | — | — |
| 2008-05-07 | $14.30 | $14.30 | 765,600 | — | — |
| 2008-05-06 | $15.05 | $15.05 | 330,900 | — | — |
| 2008-05-05 | $14.88 | $14.88 | 250,700 | — | — |
| 2008-05-02 | $14.85 | $14.85 | 306,300 | — | — |
| 2008-05-01 | $14.67 | $14.67 | 310,600 | — | — |
| 2008-04-30 | $13.92 | $13.92 | 235,500 | — | — |
| 2008-04-29 | $13.97 | $13.97 | 282,800 | — | — |
| 2008-04-28 | $13.85 | $13.85 | 374,400 | — | — |
| 2008-04-25 | $13.50 | $13.50 | 148,000 | — | — |
| 2008-04-24 | $13.48 | $13.48 | 246,600 | — | — |
| 2008-04-23 | $13.07 | $13.07 | 388,000 | — | — |
| 2008-04-22 | $13.10 | $13.10 | 681,000 | — | — |
| 2008-04-21 | $13.52 | $13.52 | 175,900 | — | — |
| 2008-04-18 | $13.80 | $13.80 | 229,900 | — | — |
| 2008-04-17 | $13.45 | $13.45 | 131,000 | — | — |
| 2008-04-16 | $13.47 | $13.47 | 270,200 | — | — |
| 2008-04-15 | $13.20 | $13.20 | 282,100 | — | — |
| 2008-04-14 | $13.10 | $13.10 | 237,400 | — | — |
| 2008-04-11 | $13.05 | $13.05 | 327,100 | — | — |
| 2008-04-10 | $13.47 | $13.47 | 162,200 | — | — |
| 2008-04-09 | $13.48 | $13.48 | 292,600 | — | — |
| 2008-04-08 | $13.98 | $13.98 | 162,000 | — | — |
| 2008-04-07 | $13.79 | $13.79 | 239,000 | — | — |
| 2008-04-04 | $13.55 | $13.55 | 288,800 | — | — |
| 2008-04-03 | $13.63 | $13.63 | 417,400 | — | — |
| 2008-04-02 | $13.93 | $13.93 | 255,900 | — | — |
| 2008-04-01 | $14.24 | $14.24 | 440,100 | — | — |
| 2008-03-31 | $13.57 | $13.57 | 393,400 | — | — |
| 2008-03-28 | $13.10 | $13.10 | 377,400 | — | — |
| 2008-03-27 | $13.11 | $13.11 | 219,900 | — | — |
| 2008-03-26 | $13.11 | $13.11 | 546,100 | — | — |
| 2008-03-25 | $13.60 | $13.60 | 625,900 | — | — |
| 2008-03-24 | $14.75 | $14.75 | 466,700 | — | — |
| 2008-03-20 | $14.08 | $14.08 | 1,226,500 | — | — |
| 2008-03-19 | $13.62 | $13.62 | 340,100 | — | — |
| 2008-03-18 | $13.92 | $13.92 | 431,500 | — | — |
| 2008-03-17 | $13.37 | $13.37 | 357,900 | — | — |
| 2008-03-14 | $13.24 | $13.24 | 235,700 | — | — |
| 2008-03-13 | $13.62 | $13.62 | 354,400 | — | — |
| 2008-03-12 | $13.40 | $13.40 | 198,300 | — | — |
| 2008-03-11 | $13.70 | $13.70 | 714,000 | — | — |
| 2008-03-10 | $13.17 | $13.17 | 267,600 | — | — |
| 2008-03-07 | $13.08 | $13.08 | 339,800 | — | — |
| 2008-03-06 | $13.17 | $13.17 | 366,700 | — | — |
| 2008-03-05 | $13.86 | $13.86 | 183,200 | — | — |
| 2008-03-04 | $14.03 | $14.03 | 408,700 | — | — |
| 2008-03-03 | $14.03 | $14.03 | 735,200 | — | — |
| 2008-02-29 | $13.87 | $13.87 | 470,500 | — | — |
| 2008-02-28 | $14.03 | $14.03 | 313,300 | — | — |
| 2008-02-27 | $14.09 | $14.09 | 226,200 | — | — |
| 2008-02-26 | $14.08 | $14.08 | 611,500 | — | — |
| 2008-02-25 | $14.14 | $14.14 | 314,900 | — | — |
| 2008-02-22 | $13.96 | $13.96 | 489,900 | — | — |
| 2008-02-21 | $14.21 | $14.21 | 653,800 | — | — |
| 2008-02-20 | $14.96 | $14.96 | 912,700 | — | — |
| 2008-02-19 | $14.57 | $14.57 | 347,200 | — | — |
| 2008-02-15 | $14.45 | $14.45 | 693,600 | — | — |
| 2008-02-14 | $14.75 | $14.75 | 702,700 | — | — |
| 2008-02-13 | $15.80 | $15.80 | 1,697,900 | — | — |
| 2008-02-12 | $13.67 | $13.67 | 295,000 | — | — |
| 2008-02-11 | $13.87 | $13.87 | 337,700 | — | — |
| 2008-02-08 | $13.60 | $13.60 | 225,800 | — | — |
| 2008-02-07 | $13.82 | $13.82 | 340,100 | — | — |
| 2008-02-06 | $13.45 | $13.45 | 338,000 | — | — |
| 2008-02-05 | $13.16 | $13.16 | 578,300 | — | — |
| 2008-02-04 | $13.80 | $13.80 | 551,000 | — | — |
| 2008-02-01 | $14.11 | $14.11 | 950,700 | — | — |
| 2008-01-31 | $13.55 | $13.55 | 598,100 | — | — |
| 2008-01-30 | $12.88 | $12.88 | 566,700 | — | — |
| 2008-01-29 | $13.19 | $13.19 | 770,900 | — | — |
| 2008-01-28 | $13.36 | $13.36 | 699,900 | — | — |
| 2008-01-25 | $13.39 | $13.39 | 490,600 | — | — |
| 2008-01-24 | $13.34 | $13.34 | 767,100 | — | — |
| 2008-01-23 | $14.11 | $14.11 | 1,034,800 | — | — |
| 2008-01-22 | $13.41 | $13.41 | 557,200 | — | — |
| 2008-01-18 | $13.41 | $13.41 | 582,600 | — | — |
| 2008-01-17 | $13.51 | $13.51 | 599,800 | — | — |
| 2008-01-16 | $13.49 | $13.49 | 727,400 | — | — |
| 2008-01-15 | $13.35 | $13.35 | 428,400 | — | — |
| 2008-01-14 | $13.92 | $13.92 | 339,700 | — | — |
| 2008-01-11 | $13.89 | $13.89 | 218,600 | — | — |
| 2008-01-10 | $14.26 | $14.26 | 426,400 | — | — |
| 2008-01-09 | $14.59 | $14.59 | 513,800 | — | — |
| 2008-01-08 | $14.18 | $14.18 | 308,700 | — | — |
| 2008-01-07 | $14.83 | $14.83 | 367,500 | — | — |
| 2008-01-04 | $14.65 | $14.65 | 717,600 | — | — |
| 2008-01-03 | $15.75 | $15.75 | 458,300 | — | — |
| 2008-01-02 | $15.76 | $15.76 | 397,200 | — | — |