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
- 1995-02-24 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 | $5.30 | $5.30 | 1,182,300 | — | — |
| 2008-12-30 | $5.11 | $5.11 | 1,459,800 | — | — |
| 2008-12-29 | $5.09 | $5.09 | 1,023,600 | — | — |
| 2008-12-26 | $4.94 | $4.94 | 264,600 | — | — |
| 2008-12-24 | $4.96 | $4.96 | 453,000 | — | — |
| 2008-12-23 | $4.75 | $4.75 | 1,191,000 | — | — |
| 2008-12-22 | $4.75 | $4.75 | 842,100 | — | — |
| 2008-12-19 | $4.84 | $4.84 | 2,827,800 | — | — |
| 2008-12-18 | $4.95 | $4.95 | 760,800 | — | — |
| 2008-12-17 | $4.93 | $4.93 | 1,235,100 | — | — |
| 2008-12-16 | $4.93 | $4.93 | 1,395,000 | — | — |
| 2008-12-15 | $4.67 | $4.67 | 721,800 | — | — |
| 2008-12-12 | $4.84 | $4.84 | 657,300 | — | — |
| 2008-12-11 | $4.56 | $4.56 | 521,400 | — | — |
| 2008-12-10 | $4.97 | $4.97 | 474,900 | — | — |
| 2008-12-09 | $4.95 | $4.95 | 1,415,700 | — | — |
| 2008-12-08 | $5.00 | $5.00 | 1,242,600 | — | — |
| 2008-12-05 | $4.90 | $4.90 | 1,391,400 | — | — |
| 2008-12-04 | $4.56 | $4.56 | 1,634,100 | — | — |
| 2008-12-03 | $4.80 | $4.80 | 1,456,800 | — | — |
| 2008-12-02 | $5.19 | $5.19 | 1,273,800 | — | — |
| 2008-12-01 | $4.61 | $4.61 | 907,200 | — | — |
| 2008-11-28 | $5.23 | $5.23 | 375,000 | — | — |
| 2008-11-26 | $5.20 | $5.20 | 1,439,700 | — | — |
| 2008-11-25 | $4.90 | $4.90 | 970,800 | — | — |
| 2008-11-24 | $5.00 | $5.00 | 1,209,900 | — | — |
| 2008-11-21 | $4.73 | $4.73 | 1,040,700 | — | — |
| 2008-11-20 | $4.48 | $4.48 | 1,369,800 | — | — |
| 2008-11-19 | $4.76 | $4.76 | 1,310,400 | — | — |
| 2008-11-18 | $5.16 | $5.16 | 890,100 | — | — |
| 2008-11-17 | $5.14 | $5.14 | 880,800 | — | — |
| 2008-11-14 | $4.92 | $4.92 | 1,025,700 | — | — |
| 2008-11-13 | $5.00 | $5.00 | 1,356,000 | — | — |
| 2008-11-12 | $4.69 | $4.69 | 990,600 | — | — |
| 2008-11-11 | $4.67 | $4.67 | 837,300 | — | — |
| 2008-11-10 | $4.67 | $4.67 | 854,700 | — | — |
| 2008-11-07 | $4.67 | $4.67 | 912,900 | — | — |
| 2008-11-06 | $4.50 | $4.50 | 1,675,200 | — | — |
| 2008-11-05 | $4.03 | $4.03 | 876,600 | — | — |
| 2008-11-04 | $4.61 | $4.61 | 1,082,700 | — | — |
| 2008-11-03 | $4.55 | $4.55 | 524,400 | — | — |
| 2008-10-31 | $4.57 | $4.57 | 1,296,600 | — | — |
| 2008-10-30 | $3.97 | $3.97 | 750,600 | — | — |
| 2008-10-29 | $3.84 | $3.84 | 931,200 | — | — |
| 2008-10-28 | $3.87 | $3.87 | 1,164,000 | — | — |
| 2008-10-27 | $2.97 | $2.97 | 656,100 | — | — |
| 2008-10-24 | $3.25 | $3.25 | 441,000 | — | — |
| 2008-10-23 | $3.38 | $3.38 | 667,200 | — | — |
| 2008-10-22 | $3.61 | $3.61 | 707,400 | — | — |
| 2008-10-21 | $3.80 | $3.80 | 521,700 | — | — |
| 2008-10-20 | $4.03 | $4.03 | 776,700 | — | — |
| 2008-10-17 | $3.93 | $3.93 | 999,600 | — | — |
| 2008-10-16 | $4.01 | $4.01 | 847,200 | — | — |
| 2008-10-15 | $3.59 | $3.59 | 669,000 | — | — |
| 2008-10-14 | $4.17 | $4.17 | 1,153,500 | — | — |
| 2008-10-13 | $4.40 | $4.40 | 1,293,900 | — | — |
| 2008-10-10 | $3.71 | $3.71 | 1,892,700 | — | — |
| 2008-10-09 | $3.66 | $3.66 | 1,341,600 | — | — |
| 2008-10-08 | $4.14 | $4.14 | 1,127,100 | — | — |
| 2008-10-07 | $4.43 | $4.43 | 900,000 | — | — |
| 2008-10-06 | $4.74 | $4.74 | 1,135,800 | — | — |
| 2008-10-03 | $5.07 | $5.07 | 970,800 | — | — |
| 2008-10-02 | $5.50 | $5.50 | 801,300 | — | — |
| 2008-10-01 | $5.95 | $5.95 | 896,700 | — | — |
| 2008-09-30 | $5.84 | $5.84 | 1,028,700 | — | — |
| 2008-09-29 | $5.50 | $5.50 | 803,100 | — | — |
| 2008-09-26 | $5.91 | $5.91 | 728,100 | — | — |
| 2008-09-25 | $6.12 | $6.12 | 905,700 | — | — |
| 2008-09-24 | $6.04 | $6.04 | 775,800 | — | — |
| 2008-09-23 | $6.10 | $6.10 | 905,400 | — | — |
| 2008-09-22 | $6.46 | $6.46 | 1,774,800 | — | — |
| 2008-09-19 | $6.71 | $6.71 | 2,900,700 | — | — |
| 2008-09-18 | $6.44 | $6.44 | 3,047,700 | — | — |
| 2008-09-17 | $6.20 | $6.20 | 1,275,600 | — | — |
| 2008-09-16 | $6.59 | $6.59 | 1,786,500 | — | — |
| 2008-09-15 | $5.97 | $5.97 | 766,200 | — | — |
| 2008-09-12 | $6.32 | $6.32 | 886,500 | — | — |
| 2008-09-11 | $6.37 | $6.37 | 1,209,300 | — | — |
| 2008-09-10 | $6.44 | $6.44 | 752,400 | — | — |
| 2008-09-09 | $6.15 | $6.15 | 816,300 | — | — |
| 2008-09-08 | $6.26 | $6.26 | 742,500 | — | — |
| 2008-09-05 | $6.12 | $6.12 | 729,000 | — | — |
| 2008-09-04 | $5.85 | $5.85 | 723,300 | — | — |
| 2008-09-03 | $6.06 | $6.06 | 816,600 | — | — |
| 2008-09-02 | $6.01 | $6.01 | 674,100 | — | — |
| 2008-08-29 | $6.04 | $6.04 | 532,200 | — | — |
| 2008-08-28 | $6.26 | $6.26 | 806,700 | — | — |
| 2008-08-27 | $6.10 | $6.10 | 838,800 | — | — |
| 2008-08-26 | $5.82 | $5.82 | 777,900 | — | — |
| 2008-08-25 | $5.74 | $5.74 | 694,800 | — | — |
| 2008-08-22 | $5.79 | $5.79 | 744,300 | — | — |
| 2008-08-21 | $5.68 | $5.68 | 1,608,900 | — | — |
| 2008-08-20 | $5.67 | $5.67 | 780,900 | — | — |
| 2008-08-19 | $5.39 | $5.39 | 684,000 | — | — |
| 2008-08-18 | $5.38 | $5.38 | 875,100 | — | — |
| 2008-08-15 | $5.72 | $5.72 | 1,685,400 | — | — |
| 2008-08-14 | $5.48 | $5.48 | 1,489,200 | — | — |
| 2008-08-13 | $5.19 | $5.19 | 1,978,200 | — | — |
| 2008-08-12 | $4.85 | $4.85 | 8,031,900 | — | — |
| 2008-08-11 | $6.99 | $6.99 | 1,694,100 | — | — |
| 2008-08-08 | $6.87 | $6.87 | 901,200 | — | — |
| 2008-08-07 | $6.82 | $6.82 | 425,100 | — | — |
| 2008-08-06 | $6.65 | $6.65 | 752,100 | — | — |
| 2008-08-05 | $6.66 | $6.66 | 666,600 | — | — |
| 2008-08-04 | $6.63 | $6.63 | 699,600 | — | — |
| 2008-08-01 | $6.60 | $6.60 | 642,600 | — | — |
| 2008-07-31 | $6.52 | $6.52 | 564,600 | — | — |
| 2008-07-30 | $6.59 | $6.59 | 1,232,400 | — | — |
| 2008-07-29 | $6.45 | $6.45 | 958,800 | — | — |
| 2008-07-28 | $6.25 | $6.25 | 632,400 | — | — |
| 2008-07-25 | $6.26 | $6.26 | 536,400 | — | — |
| 2008-07-24 | $6.21 | $6.21 | 614,100 | — | — |
| 2008-07-23 | $6.16 | $6.16 | 874,500 | — | — |
| 2008-07-22 | $6.24 | $6.24 | 921,000 | — | — |
| 2008-07-21 | $6.06 | $6.06 | 891,300 | — | — |
| 2008-07-18 | $6.48 | $6.48 | 681,000 | — | — |
| 2008-07-17 | $6.42 | $6.42 | 825,900 | — | — |
| 2008-07-16 | $6.13 | $6.13 | 858,900 | — | — |
| 2008-07-15 | $5.72 | $5.72 | 913,200 | — | — |
| 2008-07-14 | $5.64 | $5.64 | 653,100 | — | — |
| 2008-07-11 | $6.04 | $6.04 | 1,140,000 | — | — |
| 2008-07-10 | $5.81 | $5.81 | 729,000 | — | — |
| 2008-07-09 | $5.65 | $5.65 | 939,600 | — | — |
| 2008-07-08 | $5.69 | $5.69 | 893,100 | — | — |
| 2008-07-07 | $5.53 | $5.53 | 794,700 | — | — |
| 2008-07-03 | $5.67 | $5.67 | 380,400 | — | — |
| 2008-07-02 | $5.60 | $5.60 | 1,190,100 | — | — |
| 2008-07-01 | $5.75 | $5.75 | 781,800 | — | — |
| 2008-06-30 | $5.86 | $5.86 | 1,139,100 | — | — |
| 2008-06-27 | $5.84 | $5.84 | 1,434,000 | — | — |
| 2008-06-26 | $5.94 | $5.94 | 717,300 | — | — |
| 2008-06-25 | $6.14 | $6.14 | 944,700 | — | — |
| 2008-06-24 | $5.84 | $5.84 | 976,500 | — | — |
| 2008-06-23 | $5.84 | $5.84 | 986,700 | — | — |
| 2008-06-20 | $5.83 | $5.83 | 2,174,100 | — | — |
| 2008-06-19 | $6.05 | $6.05 | 1,000,800 | — | — |
| 2008-06-18 | $6.02 | $6.02 | 1,075,200 | — | — |
| 2008-06-17 | $5.95 | $5.95 | 955,800 | — | — |
| 2008-06-16 | $5.95 | $5.95 | 513,600 | — | — |
| 2008-06-13 | $5.91 | $5.91 | 541,800 | — | — |
| 2008-06-12 | $5.70 | $5.70 | 463,500 | — | — |
| 2008-06-11 | $5.66 | $5.66 | 809,700 | — | — |
| 2008-06-10 | $5.74 | $5.74 | 1,020,300 | — | — |
| 2008-06-09 | $5.67 | $5.67 | 840,300 | — | — |
| 2008-06-06 | $5.68 | $5.68 | 723,300 | — | — |
| 2008-06-05 | $5.91 | $5.91 | 1,509,300 | — | — |
| 2008-06-04 | $5.58 | $5.58 | 1,265,700 | — | — |
| 2008-06-03 | $5.43 | $5.43 | 1,059,600 | — | — |
| 2008-06-02 | $5.45 | $5.45 | 1,113,600 | — | — |
| 2008-05-30 | $5.80 | $5.80 | 711,900 | — | — |
| 2008-05-29 | $5.87 | $5.87 | 533,100 | — | — |
| 2008-05-28 | $5.79 | $5.79 | 1,199,400 | — | — |
| 2008-05-27 | $5.81 | $5.81 | 1,074,900 | — | — |
| 2008-05-23 | $5.59 | $5.59 | 1,037,400 | — | — |
| 2008-05-22 | $5.96 | $5.96 | 1,584,000 | — | — |
| 2008-05-21 | $5.80 | $5.80 | 645,600 | — | — |
| 2008-05-20 | $5.96 | $5.96 | 734,400 | — | — |
| 2008-05-19 | $5.95 | $5.95 | 982,800 | — | — |
| 2008-05-16 | $5.97 | $5.97 | 918,300 | — | — |
| 2008-05-15 | $5.93 | $5.93 | 718,200 | — | — |
| 2008-05-14 | $5.88 | $5.88 | 1,017,900 | — | — |
| 2008-05-13 | $6.01 | $6.01 | 1,460,700 | — | — |
| 2008-05-12 | $5.90 | $5.90 | 1,136,100 | — | — |
| 2008-05-09 | $5.93 | $5.93 | 1,759,800 | — | — |
| 2008-05-08 | $5.80 | $5.80 | 3,453,300 | — | — |
| 2008-05-07 | $6.61 | $6.61 | 2,358,600 | — | — |
| 2008-05-06 | $7.26 | $7.26 | 1,912,800 | — | — |
| 2008-05-05 | $7.39 | $7.39 | 960,300 | — | — |
| 2008-05-02 | $7.51 | $7.51 | 730,200 | — | — |
| 2008-05-01 | $7.53 | $7.53 | 745,200 | — | — |
| 2008-04-30 | $7.37 | $7.37 | 1,038,900 | — | — |
| 2008-04-29 | $7.44 | $7.44 | 484,200 | — | — |
| 2008-04-28 | $7.39 | $7.39 | 632,400 | — | — |
| 2008-04-25 | $7.29 | $7.29 | 696,900 | — | — |
| 2008-04-24 | $7.27 | $7.27 | 1,427,700 | — | — |
| 2008-04-23 | $7.20 | $7.20 | 1,028,700 | — | — |
| 2008-04-22 | $7.17 | $7.17 | 1,630,500 | — | — |
| 2008-04-21 | $7.33 | $7.33 | 1,400,400 | — | — |
| 2008-04-18 | $7.26 | $7.26 | 1,081,200 | — | — |
| 2008-04-17 | $7.08 | $7.08 | 852,600 | — | — |
| 2008-04-16 | $7.44 | $7.44 | 1,067,400 | — | — |
| 2008-04-15 | $7.17 | $7.17 | 332,400 | — | — |
| 2008-04-14 | $7.06 | $7.06 | 555,000 | — | — |
| 2008-04-11 | $7.03 | $7.03 | 783,600 | — | — |
| 2008-04-10 | $7.54 | $7.54 | 686,700 | — | — |
| 2008-04-09 | $7.13 | $7.13 | 1,179,000 | — | — |
| 2008-04-08 | $7.58 | $7.58 | 496,800 | — | — |
| 2008-04-07 | $7.37 | $7.37 | 538,500 | — | — |
| 2008-04-04 | $7.39 | $7.39 | 571,200 | — | — |
| 2008-04-03 | $7.46 | $7.46 | 799,800 | — | — |
| 2008-04-02 | $7.21 | $7.21 | 747,900 | — | — |
| 2008-04-01 | $7.00 | $7.00 | 1,231,500 | — | — |
| 2008-03-31 | $6.64 | $6.64 | 1,194,600 | — | — |
| 2008-03-28 | $6.80 | $6.80 | 867,900 | — | — |
| 2008-03-27 | $6.74 | $6.74 | 739,200 | — | — |
| 2008-03-26 | $7.09 | $7.09 | 996,000 | — | — |
| 2008-03-25 | $6.87 | $6.87 | 1,121,100 | — | — |
| 2008-03-24 | $6.70 | $6.70 | 941,100 | — | — |
| 2008-03-20 | $6.31 | $6.31 | 2,818,500 | — | — |
| 2008-03-19 | $6.18 | $6.18 | 1,577,100 | — | — |
| 2008-03-18 | $6.21 | $6.21 | 1,632,300 | — | — |
| 2008-03-17 | $6.10 | $6.10 | 1,365,000 | — | — |
| 2008-03-14 | $6.01 | $6.01 | 967,200 | — | — |
| 2008-03-13 | $6.27 | $6.27 | 1,101,300 | — | — |
| 2008-03-12 | $6.13 | $6.13 | 1,068,000 | — | — |
| 2008-03-11 | $6.27 | $6.27 | 1,941,900 | — | — |
| 2008-03-10 | $6.11 | $6.11 | 1,404,900 | — | — |
| 2008-03-07 | $6.54 | $6.54 | 1,607,100 | — | — |
| 2008-03-06 | $6.54 | $6.54 | 1,091,700 | — | — |
| 2008-03-05 | $6.50 | $6.50 | 1,335,900 | — | — |
| 2008-03-04 | $6.14 | $6.14 | 2,413,200 | — | — |
| 2008-03-03 | $6.42 | $6.42 | 2,061,000 | — | — |
| 2008-02-29 | $5.89 | $5.89 | 1,400,100 | — | — |
| 2008-02-28 | $6.05 | $6.05 | 1,318,800 | — | — |
| 2008-02-27 | $6.32 | $6.32 | 1,527,000 | — | — |
| 2008-02-26 | $5.99 | $5.99 | 1,549,200 | — | — |
| 2008-02-25 | $6.10 | $6.10 | 1,693,200 | — | — |
| 2008-02-22 | $5.52 | $5.52 | 1,622,100 | — | — |
| 2008-02-21 | $5.44 | $5.44 | 2,120,700 | — | — |
| 2008-02-20 | $5.17 | $5.17 | 859,800 | — | — |
| 2008-02-19 | $5.09 | $5.09 | 1,747,200 | — | — |
| 2008-02-15 | $5.22 | $5.22 | 1,636,800 | — | — |
| 2008-02-14 | $5.23 | $5.23 | 871,200 | — | — |
| 2008-02-13 | $5.26 | $5.26 | 592,500 | — | — |
| 2008-02-12 | $5.07 | $5.07 | 1,432,800 | — | — |
| 2008-02-11 | $5.05 | $5.05 | 1,164,600 | — | — |
| 2008-02-08 | $5.08 | $5.08 | 1,105,200 | — | — |
| 2008-02-07 | $5.00 | $5.00 | 1,920,900 | — | — |
| 2008-02-06 | $4.78 | $4.78 | 1,120,200 | — | — |
| 2008-02-05 | $4.91 | $4.91 | 1,848,900 | — | — |
| 2008-02-04 | $5.20 | $5.20 | 1,369,800 | — | — |
| 2008-02-01 | $5.39 | $5.39 | 1,626,300 | — | — |
| 2008-01-31 | $4.97 | $4.97 | 1,641,900 | — | — |
| 2008-01-30 | $5.00 | $5.00 | 2,751,300 | — | — |
| 2008-01-29 | $4.57 | $4.57 | 1,041,600 | — | — |
| 2008-01-28 | $4.59 | $4.59 | 928,200 | — | — |
| 2008-01-25 | $4.46 | $4.46 | 1,146,300 | — | — |
| 2008-01-24 | $4.47 | $4.47 | 1,770,600 | — | — |
| 2008-01-23 | $4.52 | $4.52 | 2,386,500 | — | — |
| 2008-01-22 | $4.16 | $4.16 | 1,782,300 | — | — |
| 2008-01-18 | $4.19 | $4.19 | 2,190,600 | — | — |
| 2008-01-17 | $4.23 | $4.23 | 1,827,600 | — | — |
| 2008-01-16 | $4.49 | $4.49 | 2,007,600 | — | — |
| 2008-01-15 | $4.58 | $4.58 | 1,680,900 | — | — |
| 2008-01-14 | $4.83 | $4.83 | 1,870,200 | — | — |
| 2008-01-11 | $4.77 | $4.77 | 1,139,100 | — | — |
| 2008-01-10 | $4.94 | $4.94 | 1,535,400 | — | — |
| 2008-01-09 | $4.84 | $4.84 | 1,508,700 | — | — |
| 2008-01-08 | $5.01 | $5.01 | 1,373,100 | — | — |
| 2008-01-07 | $5.29 | $5.29 | 1,541,100 | — | — |
| 2008-01-04 | $5.43 | $5.43 | 1,320,900 | — | — |
| 2008-01-03 | $5.81 | $5.81 | 980,400 | — | — |
| 2008-01-02 | $6.10 | $6.10 | 2,103,300 | — | — |