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
- 2003-05-02 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 | $6.82 | $6.82 | 6,900 | — | — |
| 2008-12-30 | $6.97 | $6.97 | 200 | — | — |
| 2008-12-29 | $7.18 | $7.18 | 3,200 | — | — |
| 2008-12-26 | $6.78 | $6.78 | 0 | — | — |
| 2008-12-24 | $6.78 | $6.78 | 2,900 | — | — |
| 2008-12-23 | $6.44 | $6.44 | 5,700 | — | — |
| 2008-12-22 | $6.22 | $6.22 | 10,800 | — | — |
| 2008-12-19 | $6.15 | $6.15 | 49,500 | — | — |
| 2008-12-18 | $6.21 | $6.21 | 24,300 | — | — |
| 2008-12-17 | $6.79 | $6.79 | 200 | — | — |
| 2008-12-16 | $6.22 | $6.22 | 13,000 | — | — |
| 2008-12-15 | $5.98 | $5.98 | 51,200 | — | — |
| 2008-12-12 | $5.60 | $5.60 | 55,100 | — | — |
| 2008-12-11 | $5.55 | $5.55 | 55,000 | — | — |
| 2008-12-10 | $5.40 | $5.40 | 78,900 | — | — |
| 2008-12-09 | $4.81 | $4.81 | 50,400 | — | — |
| 2008-12-08 | $4.67 | $4.67 | 2,300 | — | — |
| 2008-12-05 | $3.72 | $3.72 | 700 | — | — |
| 2008-12-04 | $3.98 | $3.98 | 300 | — | — |
| 2008-12-03 | $4.53 | $4.53 | 1,000 | — | — |
| 2008-12-02 | $4.74 | $4.74 | 500 | — | — |
| 2008-12-01 | $4.69 | $4.69 | 4,500 | — | — |
| 2008-11-28 | $4.76 | $4.76 | 1,200 | — | — |
| 2008-11-26 | $4.96 | $4.96 | 158,200 | — | — |
| 2008-11-25 | $4.47 | $4.47 | 36,400 | — | — |
| 2008-11-24 | $4.67 | $4.67 | 105,400 | — | — |
| 2008-11-21 | $3.81 | $3.81 | 2,800 | — | — |
| 2008-11-20 | $3.17 | $3.17 | 9,000 | — | — |
| 2008-11-19 | $3.48 | $3.48 | 11,800 | — | — |
| 2008-11-18 | $3.70 | $3.70 | 33,300 | — | — |
| 2008-11-17 | $3.82 | $3.82 | 5,900 | — | — |
| 2008-11-14 | $4.17 | $4.17 | 1,800 | — | — |
| 2008-11-13 | $4.00 | $4.00 | 400 | — | — |
| 2008-11-12 | $3.90 | $3.90 | 1,000 | — | — |
| 2008-11-11 | $4.50 | $4.50 | 500 | — | — |
| 2008-11-10 | $4.87 | $4.87 | 2,900 | — | — |
| 2008-11-07 | $4.92 | $4.92 | 1,300 | — | — |
| 2008-11-06 | $4.80 | $4.80 | 0 | — | — |
| 2008-11-05 | $4.80 | $4.80 | 300 | — | — |
| 2008-11-04 | $4.75 | $4.75 | 1,500 | — | — |
| 2008-11-03 | $4.57 | $4.57 | 1,800 | — | — |
| 2008-10-31 | $4.29 | $4.29 | 2,800 | — | — |
| 2008-10-30 | $3.92 | $3.92 | 3,000 | — | — |
| 2008-10-29 | $4.02 | $4.02 | 14,000 | — | — |
| 2008-10-28 | $3.28 | $3.28 | 11,500 | — | — |
| 2008-10-27 | $3.10 | $3.10 | 30,100 | — | — |
| 2008-10-24 | $3.22 | $3.22 | 500 | — | — |
| 2008-10-23 | $3.51 | $3.51 | 27,000 | — | — |
| 2008-10-22 | $3.37 | $3.37 | 7,300 | — | — |
| 2008-10-21 | $3.77 | $3.77 | 3,900 | — | — |
| 2008-10-20 | $3.57 | $3.57 | 25,100 | — | — |
| 2008-10-17 | $3.51 | $3.51 | 20,600 | — | — |
| 2008-10-16 | $3.44 | $3.44 | 84,600 | — | — |
| 2008-10-15 | $4.14 | $4.14 | 96,100 | — | — |
| 2008-10-14 | $3.90 | $3.90 | 66,500 | — | — |
| 2008-10-13 | $3.36 | $3.36 | 0 | — | — |
| 2008-10-10 | $3.36 | $3.36 | 10,000 | — | — |
| 2008-10-09 | $4.55 | $4.55 | 4,800 | — | — |
| 2008-10-08 | $4.65 | $4.65 | 68,500 | — | — |
| 2008-10-07 | $4.51 | $4.51 | 13,800 | — | — |
| 2008-10-06 | $4.76 | $4.76 | 12,600 | — | — |
| 2008-10-03 | $5.19 | $5.19 | 3,900 | — | — |
| 2008-10-02 | $5.44 | $5.44 | 3,000 | — | — |
| 2008-10-01 | $6.15 | $6.15 | 2,600 | — | — |
| 2008-09-30 | $6.01 | $6.01 | 1,700 | — | — |
| 2008-09-29 | $6.28 | $6.28 | 6,000 | — | — |
| 2008-09-26 | $6.38 | $6.38 | 1,600 | — | — |
| 2008-09-25 | $6.45 | $6.45 | 7,000 | — | — |
| 2008-09-24 | $6.63 | $6.63 | 2,900 | — | — |
| 2008-09-23 | $6.55 | $6.55 | 1,700 | — | — |
| 2008-09-22 | $6.97 | $6.97 | 8,200 | — | — |
| 2008-09-19 | $6.01 | $6.01 | 3,900 | — | — |
| 2008-09-18 | $5.58 | $5.58 | 5,400 | — | — |
| 2008-09-17 | $5.81 | $5.81 | 2,900 | — | — |
| 2008-09-16 | $5.06 | $5.06 | 5,100 | — | — |
| 2008-09-15 | $5.42 | $5.42 | 7,000 | — | — |
| 2008-09-12 | $5.44 | $5.44 | 8,600 | — | — |
| 2008-09-11 | $5.27 | $5.27 | 4,800 | — | — |
| 2008-09-10 | $4.61 | $4.61 | 26,800 | — | — |
| 2008-09-09 | $4.19 | $4.19 | 16,100 | — | — |
| 2008-09-08 | $5.20 | $5.20 | 8,500 | — | — |
| 2008-09-05 | $5.28 | $5.28 | 800 | — | — |
| 2008-09-04 | $4.98 | $4.98 | 6,800 | — | — |
| 2008-09-03 | $5.09 | $5.09 | 6,100 | — | — |
| 2008-09-02 | $5.36 | $5.36 | 2,000 | — | — |
| 2008-08-29 | $5.69 | $5.69 | 200 | — | — |
| 2008-08-28 | $5.85 | $5.85 | 700 | — | — |
| 2008-08-27 | $5.79 | $5.79 | 1,000 | — | — |
| 2008-08-26 | $5.66 | $5.66 | 7,900 | — | — |
| 2008-08-25 | $5.64 | $5.64 | 100 | — | — |
| 2008-08-22 | $5.81 | $5.81 | 0 | — | — |
| 2008-08-21 | $5.81 | $5.81 | 100 | — | — |
| 2008-08-20 | $5.27 | $5.27 | 8,200 | — | — |
| 2008-08-19 | $5.51 | $5.51 | 1,500 | — | — |
| 2008-08-18 | $5.56 | $5.56 | 100 | — | — |
| 2008-08-15 | $5.61 | $5.61 | 26,900 | — | — |
| 2008-08-14 | $5.75 | $5.75 | 1,500 | — | — |
| 2008-08-13 | $5.89 | $5.89 | 9,000 | — | — |
| 2008-08-12 | $5.56 | $5.56 | 4,100 | — | — |
| 2008-08-11 | $5.81 | $5.81 | 5,100 | — | — |
| 2008-08-08 | $5.92 | $5.92 | 4,300 | — | — |
| 2008-08-07 | $6.27 | $6.27 | 1,600 | — | — |
| 2008-08-06 | $6.46 | $6.46 | 300 | — | — |
| 2008-08-05 | $6.21 | $6.21 | 2,300 | — | — |
| 2008-08-04 | $7.11 | $7.11 | 0 | — | — |
| 2008-08-01 | $7.11 | $7.11 | 2,500 | — | — |
| 2008-07-31 | $7.20 | $7.20 | 200 | — | — |
| 2008-07-30 | $7.31 | $7.31 | 10,200 | — | — |
| 2008-07-29 | $6.70 | $6.70 | 0 | — | — |
| 2008-07-28 | $6.70 | $6.70 | 0 | — | — |
| 2008-07-25 | $6.70 | $6.70 | 1,200 | — | — |
| 2008-07-24 | $6.99 | $6.99 | 400 | — | — |
| 2008-07-23 | $6.88 | $6.88 | 1,500 | — | — |
| 2008-07-22 | $6.80 | $6.80 | 1,000 | — | — |
| 2008-07-21 | $6.87 | $6.87 | 8,100 | — | — |
| 2008-07-18 | $6.84 | $6.84 | 0 | — | — |
| 2008-07-17 | $6.84 | $6.84 | 3,200 | — | — |
| 2008-07-16 | $6.51 | $6.51 | 2,800 | — | — |
| 2008-07-15 | $7.01 | $7.01 | 3,800 | — | — |
| 2008-07-14 | $6.88 | $6.88 | 3,400 | — | — |
| 2008-07-11 | $6.65 | $6.65 | 3,000 | — | — |
| 2008-07-10 | $6.12 | $6.12 | 3,300 | — | — |
| 2008-07-09 | $5.94 | $5.94 | 2,000 | — | — |
| 2008-07-08 | $5.84 | $5.84 | 1,000 | — | — |
| 2008-07-07 | $6.06 | $6.06 | 2,600 | — | — |
| 2008-07-03 | $6.00 | $6.00 | 6,700 | — | — |
| 2008-07-02 | $6.01 | $6.01 | 0 | — | — |
| 2008-07-01 | $6.01 | $6.01 | 0 | — | — |
| 2008-06-30 | $6.01 | $6.01 | 18,700 | — | — |
| 2008-06-27 | $6.23 | $6.23 | 6,800 | — | — |
| 2008-06-26 | $6.34 | $6.34 | 600 | — | — |
| 2008-06-25 | $6.12 | $6.12 | 1,000 | — | — |
| 2008-06-24 | $6.20 | $6.20 | 400 | — | — |
| 2008-06-23 | $6.02 | $6.02 | 2,400 | — | — |
| 2008-06-20 | $6.18 | $6.18 | 10,700 | — | — |
| 2008-06-19 | $6.23 | $6.23 | 0 | — | — |
| 2008-06-18 | $6.23 | $6.23 | 0 | — | — |
| 2008-06-17 | $6.23 | $6.23 | 10,800 | — | — |
| 2008-06-16 | $6.29 | $6.29 | 7,400 | — | — |
| 2008-06-13 | $6.18 | $6.18 | 6,600 | — | — |
| 2008-06-12 | $6.08 | $6.08 | 5,100 | — | — |
| 2008-06-11 | $6.10 | $6.10 | 600 | — | — |
| 2008-06-10 | $6.29 | $6.29 | 700 | — | — |
| 2008-06-09 | $6.39 | $6.39 | 6,000 | — | — |
| 2008-06-06 | $6.38 | $6.38 | 14,000 | — | — |
| 2008-06-05 | $6.42 | $6.42 | 500 | — | — |
| 2008-06-04 | $6.68 | $6.68 | 38,400 | — | — |
| 2008-06-03 | $6.85 | $6.85 | 0 | — | — |
| 2008-06-02 | $6.85 | $6.85 | 1,800 | — | — |
| 2008-05-30 | $6.67 | $6.67 | 10,800 | — | — |
| 2008-05-29 | $6.63 | $6.63 | 10,000 | — | — |
| 2008-05-28 | $6.65 | $6.65 | 1,000 | — | — |
| 2008-05-27 | $6.71 | $6.71 | 11,900 | — | — |
| 2008-05-23 | $7.04 | $7.04 | 0 | — | — |
| 2008-05-22 | $7.04 | $7.04 | 10,000 | — | — |
| 2008-05-21 | $7.35 | $7.35 | 18,600 | — | — |
| 2008-05-20 | $6.75 | $6.75 | 3,100 | — | — |
| 2008-05-19 | $6.46 | $6.46 | 0 | — | — |
| 2008-05-16 | $6.46 | $6.46 | 22,200 | — | — |
| 2008-05-15 | $6.23 | $6.23 | 12,300 | — | — |
| 2008-05-14 | $5.95 | $5.95 | 15,100 | — | — |
| 2008-05-13 | $5.64 | $5.64 | 1,000 | — | — |
| 2008-05-12 | $5.88 | $5.88 | 1,000 | — | — |
| 2008-05-09 | $5.96 | $5.96 | 3,000 | — | — |
| 2008-05-08 | $6.00 | $6.00 | 8,500 | — | — |
| 2008-05-07 | $6.00 | $6.00 | 0 | — | — |
| 2008-05-06 | $6.00 | $6.00 | 7,100 | — | — |
| 2008-05-05 | $5.86 | $5.86 | 5,200 | — | — |
| 2008-05-02 | $5.78 | $5.78 | 3,000 | — | — |
| 2008-05-01 | $5.90 | $5.90 | 2,500 | — | — |
| 2008-04-30 | $5.95 | $5.95 | 1,800 | — | — |
| 2008-04-29 | $6.19 | $6.19 | 500 | — | — |
| 2008-04-28 | $6.24 | $6.24 | 5,000 | — | — |
| 2008-04-25 | $6.12 | $6.12 | 0 | — | — |
| 2008-04-24 | $6.12 | $6.12 | 1,300 | — | — |
| 2008-04-23 | $6.21 | $6.21 | 1,900 | — | — |
| 2008-04-22 | $6.40 | $6.40 | 1,300 | — | — |
| 2008-04-21 | $6.46 | $6.46 | 400 | — | — |
| 2008-04-18 | $6.49 | $6.49 | 11,000 | — | — |
| 2008-04-17 | $6.68 | $6.68 | 0 | — | — |
| 2008-04-16 | $6.68 | $6.68 | 3,600 | — | — |
| 2008-04-15 | $6.23 | $6.23 | 6,200 | — | — |
| 2008-04-14 | $6.07 | $6.07 | 4,900 | — | — |
| 2008-04-11 | $5.98 | $5.98 | 500 | — | — |
| 2008-04-10 | $5.94 | $5.94 | 5,700 | — | — |
| 2008-04-09 | $5.80 | $5.80 | 14,500 | — | — |
| 2008-04-08 | $5.66 | $5.66 | 2,200 | — | — |
| 2008-04-07 | $5.71 | $5.71 | 0 | — | — |
| 2008-04-04 | $5.71 | $5.71 | 10,000 | — | — |
| 2008-04-03 | $5.82 | $5.82 | 600 | — | — |
| 2008-04-02 | $5.67 | $5.67 | 1,000 | — | — |
| 2008-04-01 | $5.45 | $5.45 | 100 | — | — |
| 2008-03-31 | $5.65 | $5.65 | 12,600 | — | — |
| 2008-03-28 | $5.99 | $5.99 | 500 | — | — |
| 2008-03-27 | $5.93 | $5.93 | 2,700 | — | — |
| 2008-03-26 | $6.12 | $6.12 | 6,600 | — | — |
| 2008-03-25 | $5.91 | $5.91 | 23,900 | — | — |
| 2008-03-24 | $5.52 | $5.52 | 6,300 | — | — |
| 2008-03-20 | $5.37 | $5.37 | 98,100 | — | — |
| 2008-03-19 | $6.14 | $6.14 | 35,500 | — | — |
| 2008-03-18 | $6.24 | $6.24 | 26,000 | — | — |
| 2008-03-17 | $6.62 | $6.62 | 58,000 | — | — |
| 2008-03-14 | $7.12 | $7.12 | 20,400 | — | — |
| 2008-03-13 | $7.34 | $7.34 | 49,000 | — | — |
| 2008-03-12 | $7.10 | $7.10 | 19,600 | — | — |
| 2008-03-11 | $7.70 | $7.70 | 41,600 | — | — |
| 2008-03-10 | $7.84 | $7.84 | 5,900 | — | — |
| 2008-03-07 | $8.20 | $8.20 | 9,500 | — | — |
| 2008-03-06 | $8.12 | $8.12 | 5,000 | — | — |
| 2008-03-05 | $8.02 | $8.02 | 200 | — | — |
| 2008-03-04 | $7.69 | $7.69 | 39,700 | — | — |
| 2008-03-03 | $7.78 | $7.78 | 16,600 | — | — |
| 2008-02-29 | $7.61 | $7.61 | 11,600 | — | — |
| 2008-02-28 | $7.94 | $7.94 | 4,900 | — | — |
| 2008-02-27 | $8.16 | $8.16 | 6,900 | — | — |
| 2008-02-26 | $7.81 | $7.81 | 17,800 | — | — |
| 2008-02-25 | $7.70 | $7.70 | 11,900 | — | — |
| 2008-02-22 | $7.42 | $7.42 | 11,100 | — | — |
| 2008-02-21 | $7.43 | $7.43 | 12,800 | — | — |
| 2008-02-20 | $7.38 | $7.38 | 1,800 | — | — |
| 2008-02-19 | $7.35 | $7.35 | 298,200 | — | — |
| 2008-02-15 | $7.30 | $7.30 | 15,500 | — | — |
| 2008-02-14 | $7.17 | $7.17 | 24,400 | — | — |
| 2008-02-13 | $7.04 | $7.04 | 92,100 | — | — |
| 2008-02-12 | $6.97 | $6.97 | 2,500 | — | — |
| 2008-02-11 | $6.89 | $6.89 | 3,500 | — | — |
| 2008-02-08 | $6.93 | $6.93 | 15,400 | — | — |
| 2008-02-07 | $6.85 | $6.85 | 0 | — | — |
| 2008-02-06 | $6.85 | $6.85 | 400 | — | — |
| 2008-02-05 | $6.75 | $6.75 | 7,300 | — | — |
| 2008-02-04 | $6.80 | $6.80 | 10,000 | — | — |
| 2008-02-01 | $6.85 | $6.85 | 2,500 | — | — |
| 2008-01-31 | $6.94 | $6.94 | 700 | — | — |
| 2008-01-30 | $6.63 | $6.63 | 12,000 | — | — |
| 2008-01-29 | $6.88 | $6.88 | 13,300 | — | — |
| 2008-01-28 | $6.85 | $6.85 | 1,000 | — | — |
| 2008-01-25 | $6.79 | $6.79 | 500 | — | — |
| 2008-01-24 | $6.52 | $6.52 | 9,400 | — | — |
| 2008-01-23 | $6.14 | $6.14 | 6,000 | — | — |
| 2008-01-22 | $6.03 | $6.03 | 1,200 | — | — |
| 2008-01-18 | $6.21 | $6.21 | 8,900 | — | — |
| 2008-01-17 | $6.15 | $6.15 | 1,900 | — | — |
| 2008-01-16 | $6.30 | $6.30 | 4,000 | — | — |
| 2008-01-15 | $6.60 | $6.60 | 64,400 | — | — |
| 2008-01-14 | $6.79 | $6.79 | 19,500 | — | — |
| 2008-01-11 | $6.41 | $6.41 | 39,700 | — | — |
| 2008-01-10 | $6.50 | $6.50 | 11,000 | — | — |
| 2008-01-09 | $6.11 | $6.11 | 6,500 | — | — |
| 2008-01-08 | $6.61 | $6.61 | 1,200 | — | — |
| 2008-01-07 | $5.80 | $5.80 | 2,000 | — | — |
| 2008-01-04 | $5.85 | $5.85 | 3,500 | — | — |
| 2008-01-03 | $6.19 | $6.19 | 16,100 | — | — |
| 2008-01-02 | $5.97 | $5.97 | 31,300 | — | — |