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
- 1999-06-30 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 | $4.05 | $4.05 | 21,600 | — | — |
| 2008-12-30 | $3.74 | $3.74 | 18,000 | — | — |
| 2008-12-29 | $3.69 | $3.69 | 17,300 | — | — |
| 2008-12-26 | $3.61 | $3.61 | 35,100 | — | — |
| 2008-12-24 | $3.59 | $3.59 | 7,000 | — | — |
| 2008-12-23 | $3.51 | $3.51 | 11,600 | — | — |
| 2008-12-22 | $3.82 | $3.82 | 4,400 | — | — |
| 2008-12-19 | $3.92 | $3.92 | 39,900 | — | — |
| 2008-12-18 | $3.98 | $3.98 | 15,700 | — | — |
| 2008-12-17 | $4.09 | $4.09 | 11,200 | — | — |
| 2008-12-16 | $4.09 | $4.09 | 7,900 | — | — |
| 2008-12-15 | $4.03 | $4.03 | 26,900 | — | — |
| 2008-12-12 | $4.20 | $4.20 | 14,900 | — | — |
| 2008-12-11 | $4.29 | $4.29 | 13,400 | — | — |
| 2008-12-10 | $4.39 | $4.39 | 10,600 | — | — |
| 2008-12-09 | $4.43 | $4.43 | 6,100 | — | — |
| 2008-12-08 | $4.56 | $4.56 | 6,500 | — | — |
| 2008-12-05 | $4.26 | $4.26 | 21,300 | — | — |
| 2008-12-04 | $4.25 | $4.25 | 27,000 | — | — |
| 2008-12-03 | $4.27 | $4.27 | 44,400 | — | — |
| 2008-12-02 | $4.33 | $4.33 | 31,300 | — | — |
| 2008-12-01 | $4.34 | $4.34 | 32,500 | — | — |
| 2008-11-28 | $4.35 | $4.35 | 3,200 | — | — |
| 2008-11-26 | $4.27 | $4.27 | 12,700 | — | — |
| 2008-11-25 | $4.17 | $4.17 | 18,700 | — | — |
| 2008-11-24 | $3.66 | $3.66 | 29,600 | — | — |
| 2008-11-21 | $3.17 | $3.17 | 101,600 | — | — |
| 2008-11-20 | $3.72 | $3.72 | 67,100 | — | — |
| 2008-11-19 | $4.01 | $4.01 | 23,000 | — | — |
| 2008-11-18 | $4.27 | $4.27 | 15,500 | — | — |
| 2008-11-17 | $4.12 | $4.12 | 30,600 | — | — |
| 2008-11-14 | $4.34 | $4.34 | 17,700 | — | — |
| 2008-11-13 | $4.49 | $4.49 | 162,100 | — | — |
| 2008-11-12 | $4.34 | $4.34 | 43,800 | — | — |
| 2008-11-11 | $4.84 | $4.84 | 10,500 | — | — |
| 2008-11-10 | $4.86 | $4.86 | 22,100 | — | — |
| 2008-11-07 | $4.70 | $4.70 | 53,200 | — | — |
| 2008-11-06 | $5.04 | $5.04 | 69,800 | — | — |
| 2008-11-05 | $5.15 | $5.15 | 54,500 | — | — |
| 2008-11-04 | $5.29 | $5.29 | 16,800 | — | — |
| 2008-11-03 | $5.51 | $5.51 | 33,800 | — | — |
| 2008-10-31 | $5.43 | $5.43 | 47,600 | — | — |
| 2008-10-30 | $5.35 | $5.35 | 96,300 | — | — |
| 2008-10-29 | $5.60 | $5.60 | 15,600 | — | — |
| 2008-10-28 | $5.90 | $5.90 | 15,800 | — | — |
| 2008-10-27 | $5.91 | $5.91 | 20,600 | — | — |
| 2008-10-24 | $5.76 | $5.76 | 34,200 | — | — |
| 2008-10-23 | $6.03 | $6.03 | 20,300 | — | — |
| 2008-10-22 | $6.14 | $6.14 | 9,200 | — | — |
| 2008-10-21 | $5.79 | $5.79 | 16,300 | — | — |
| 2008-10-20 | $6.04 | $6.04 | 12,400 | — | — |
| 2008-10-17 | $5.62 | $5.62 | 13,900 | — | — |
| 2008-10-16 | $5.41 | $5.41 | 57,500 | — | — |
| 2008-10-15 | $5.26 | $5.26 | 22,500 | — | — |
| 2008-10-14 | $5.26 | $5.26 | 49,600 | — | — |
| 2008-10-13 | $5.51 | $5.51 | 51,200 | — | — |
| 2008-10-10 | $5.45 | $5.45 | 34,900 | — | — |
| 2008-10-09 | $5.66 | $5.66 | 28,100 | — | — |
| 2008-10-08 | $5.79 | $5.79 | 48,500 | — | — |
| 2008-10-07 | $5.95 | $5.95 | 46,400 | — | — |
| 2008-10-06 | $6.12 | $6.12 | 48,700 | — | — |
| 2008-10-03 | $7.43 | $7.43 | 38,000 | — | — |
| 2008-10-02 | $8.01 | $8.01 | 21,900 | — | — |
| 2008-10-01 | $8.45 | $8.45 | 27,900 | — | — |
| 2008-09-30 | $8.85 | $8.85 | 33,500 | — | — |
| 2008-09-29 | $8.88 | $8.88 | 22,400 | — | — |
| 2008-09-26 | $8.98 | $8.98 | 13,800 | — | — |
| 2008-09-25 | $8.74 | $8.74 | 50,800 | — | — |
| 2008-09-24 | $8.60 | $8.60 | 22,300 | — | — |
| 2008-09-23 | $8.88 | $8.88 | 25,800 | — | — |
| 2008-09-22 | $9.07 | $9.07 | 16,300 | — | — |
| 2008-09-19 | $9.10 | $9.10 | 21,600 | — | — |
| 2008-09-18 | $9.00 | $9.00 | 27,700 | — | — |
| 2008-09-17 | $8.80 | $8.80 | 10,200 | — | — |
| 2008-09-16 | $8.96 | $8.96 | 12,800 | — | — |
| 2008-09-15 | $8.88 | $8.88 | 16,300 | — | — |
| 2008-09-12 | $8.77 | $8.77 | 35,000 | — | — |
| 2008-09-11 | $9.00 | $9.00 | 11,600 | — | — |
| 2008-09-10 | $8.94 | $8.94 | 9,100 | — | — |
| 2008-09-09 | $9.00 | $9.00 | 19,900 | — | — |
| 2008-09-08 | $9.01 | $9.01 | 5,800 | — | — |
| 2008-09-05 | $8.91 | $8.91 | 15,400 | — | — |
| 2008-09-04 | $8.96 | $8.96 | 22,900 | — | — |
| 2008-09-03 | $8.96 | $8.96 | 9,100 | — | — |
| 2008-09-02 | $9.05 | $9.05 | 22,200 | — | — |
| 2008-08-29 | $8.99 | $8.99 | 15,000 | — | — |
| 2008-08-28 | $8.75 | $8.75 | 5,700 | — | — |
| 2008-08-27 | $8.55 | $8.55 | 10,300 | — | — |
| 2008-08-26 | $8.58 | $8.58 | 39,100 | — | — |
| 2008-08-25 | $8.44 | $8.44 | 8,200 | — | — |
| 2008-08-22 | $8.40 | $8.40 | 8,600 | — | — |
| 2008-08-21 | $8.33 | $8.33 | 7,600 | — | — |
| 2008-08-20 | $8.42 | $8.42 | 5,900 | — | — |
| 2008-08-19 | $8.43 | $8.43 | 13,600 | — | — |
| 2008-08-18 | $8.27 | $8.27 | 20,800 | — | — |
| 2008-08-15 | $7.95 | $7.95 | 40,700 | — | — |
| 2008-08-14 | $7.62 | $7.62 | 5,000 | — | — |
| 2008-08-13 | $7.59 | $7.59 | 14,500 | — | — |
| 2008-08-12 | $7.55 | $7.55 | 16,600 | — | — |
| 2008-08-11 | $7.50 | $7.50 | 38,800 | — | — |
| 2008-08-08 | $6.77 | $6.77 | 12,400 | — | — |
| 2008-08-07 | $6.64 | $6.64 | 14,300 | — | — |
| 2008-08-06 | $6.78 | $6.78 | 35,900 | — | — |
| 2008-08-05 | $6.69 | $6.69 | 18,900 | — | — |
| 2008-08-04 | $6.82 | $6.82 | 11,000 | — | — |
| 2008-08-01 | $6.48 | $6.48 | 117,500 | — | — |
| 2008-07-31 | $6.88 | $6.88 | 21,300 | — | — |
| 2008-07-30 | $7.13 | $7.13 | 9,500 | — | — |
| 2008-07-29 | $7.19 | $7.19 | 7,600 | — | — |
| 2008-07-28 | $7.19 | $7.19 | 12,000 | — | — |
| 2008-07-25 | $7.20 | $7.20 | 21,500 | — | — |
| 2008-07-24 | $7.13 | $7.13 | 17,500 | — | — |
| 2008-07-23 | $7.34 | $7.34 | 20,600 | — | — |
| 2008-07-22 | $7.24 | $7.24 | 12,500 | — | — |
| 2008-07-21 | $7.30 | $7.30 | 38,700 | — | — |
| 2008-07-18 | $7.33 | $7.33 | 29,700 | — | — |
| 2008-07-17 | $7.11 | $7.11 | 55,200 | — | — |
| 2008-07-16 | $6.64 | $6.64 | 26,700 | — | — |
| 2008-07-15 | $6.50 | $6.50 | 29,700 | — | — |
| 2008-07-14 | $6.50 | $6.50 | 15,400 | — | — |
| 2008-07-11 | $6.60 | $6.60 | 28,900 | — | — |
| 2008-07-10 | $6.60 | $6.60 | 20,300 | — | — |
| 2008-07-09 | $6.55 | $6.55 | 7,800 | — | — |
| 2008-07-08 | $6.52 | $6.52 | 19,500 | — | — |
| 2008-07-07 | $6.29 | $6.29 | 36,000 | — | — |
| 2008-07-03 | $6.11 | $6.11 | 19,300 | — | — |
| 2008-07-02 | $5.81 | $5.81 | 45,900 | — | — |
| 2008-07-01 | $5.95 | $5.95 | 36,400 | — | — |
| 2008-06-30 | $6.44 | $6.44 | 25,600 | — | — |
| 2008-06-27 | $6.41 | $6.41 | 13,200 | — | — |
| 2008-06-26 | $6.37 | $6.37 | 12,800 | — | — |
| 2008-06-25 | $6.52 | $6.52 | 21,900 | — | — |
| 2008-06-24 | $6.61 | $6.61 | 30,100 | — | — |
| 2008-06-23 | $6.71 | $6.71 | 50,600 | — | — |
| 2008-06-20 | $6.67 | $6.67 | 27,300 | — | — |
| 2008-06-19 | $6.85 | $6.85 | 29,400 | — | — |
| 2008-06-18 | $6.61 | $6.61 | 20,600 | — | — |
| 2008-06-17 | $6.42 | $6.42 | 34,700 | — | — |
| 2008-06-16 | $6.66 | $6.66 | 7,900 | — | — |
| 2008-06-13 | $6.64 | $6.64 | 24,700 | — | — |
| 2008-06-12 | $6.79 | $6.79 | 28,800 | — | — |
| 2008-06-11 | $6.74 | $6.74 | 11,900 | — | — |
| 2008-06-10 | $6.99 | $6.99 | 7,400 | — | — |
| 2008-06-09 | $7.01 | $7.01 | 47,500 | — | — |
| 2008-06-06 | $7.10 | $7.10 | 16,900 | — | — |
| 2008-06-05 | $7.40 | $7.40 | 33,200 | — | — |
| 2008-06-04 | $7.46 | $7.46 | 16,800 | — | — |
| 2008-06-03 | $7.42 | $7.42 | 9,700 | — | — |
| 2008-06-02 | $7.30 | $7.30 | 12,600 | — | — |
| 2008-05-30 | $7.36 | $7.36 | 47,300 | — | — |
| 2008-05-29 | $7.30 | $7.30 | 19,200 | — | — |
| 2008-05-28 | $7.19 | $7.19 | 53,200 | — | — |
| 2008-05-27 | $7.60 | $7.60 | 53,900 | — | — |
| 2008-05-23 | $7.61 | $7.61 | 26,800 | — | — |
| 2008-05-22 | $7.48 | $7.48 | 18,400 | — | — |
| 2008-05-21 | $7.61 | $7.61 | 93,500 | — | — |
| 2008-05-20 | $7.99 | $7.99 | 21,700 | — | — |
| 2008-05-19 | $7.94 | $7.94 | 88,300 | — | — |
| 2008-05-16 | $7.61 | $7.61 | 22,200 | — | — |
| 2008-05-15 | $7.53 | $7.53 | 89,600 | — | — |
| 2008-05-14 | $7.16 | $7.16 | 94,200 | — | — |
| 2008-05-13 | $7.06 | $7.06 | 71,200 | — | — |
| 2008-05-12 | $6.98 | $6.98 | 46,100 | — | — |
| 2008-05-09 | $6.99 | $6.99 | 65,300 | — | — |
| 2008-05-08 | $7.30 | $7.30 | 101,900 | — | — |
| 2008-05-07 | $7.07 | $7.07 | 128,200 | — | — |
| 2008-05-06 | $7.50 | $7.50 | 66,400 | — | — |
| 2008-05-05 | $7.74 | $7.74 | 38,000 | — | — |
| 2008-05-02 | $8.31 | $8.31 | 15,500 | — | — |
| 2008-05-01 | $8.40 | $8.40 | 31,700 | — | — |
| 2008-04-30 | $8.50 | $8.50 | 36,000 | — | — |
| 2008-04-29 | $8.90 | $8.90 | 27,200 | — | — |
| 2008-04-28 | $9.00 | $9.00 | 30,900 | — | — |
| 2008-04-25 | $9.29 | $9.29 | 17,300 | — | — |
| 2008-04-24 | $8.98 | $8.98 | 47,300 | — | — |
| 2008-04-23 | $9.00 | $9.00 | 24,100 | — | — |
| 2008-04-22 | $9.04 | $9.04 | 41,900 | — | — |
| 2008-04-21 | $9.26 | $9.26 | 35,900 | — | — |
| 2008-04-18 | $9.24 | $9.24 | 43,400 | — | — |
| 2008-04-17 | $8.95 | $8.95 | 41,200 | — | — |
| 2008-04-16 | $8.29 | $8.29 | 27,800 | — | — |
| 2008-04-15 | $8.16 | $8.16 | 44,100 | — | — |
| 2008-04-14 | $7.76 | $7.76 | 46,200 | — | — |
| 2008-04-11 | $7.48 | $7.48 | 52,500 | — | — |
| 2008-04-10 | $7.55 | $7.55 | 30,800 | — | — |
| 2008-04-09 | $7.46 | $7.46 | 39,100 | — | — |
| 2008-04-08 | $7.55 | $7.55 | 25,000 | — | — |
| 2008-04-07 | $7.56 | $7.56 | 39,000 | — | — |
| 2008-04-04 | $7.70 | $7.70 | 56,000 | — | — |
| 2008-04-03 | $7.48 | $7.48 | 104,900 | — | — |
| 2008-04-02 | $7.43 | $7.43 | 87,200 | — | — |
| 2008-04-01 | $7.48 | $7.48 | 57,600 | — | — |
| 2008-03-31 | $7.51 | $7.51 | 24,900 | — | — |
| 2008-03-28 | $7.32 | $7.32 | 16,700 | — | — |
| 2008-03-27 | $7.17 | $7.17 | 27,300 | — | — |
| 2008-03-26 | $7.03 | $7.03 | 26,000 | — | — |
| 2008-03-25 | $6.92 | $6.92 | 62,900 | — | — |
| 2008-03-24 | $6.80 | $6.80 | 47,800 | — | — |
| 2008-03-20 | $6.80 | $6.80 | 53,400 | — | — |
| 2008-03-19 | $6.82 | $6.82 | 29,200 | — | — |
| 2008-03-18 | $6.58 | $6.58 | 40,700 | — | — |
| 2008-03-17 | $6.64 | $6.64 | 51,200 | — | — |
| 2008-03-14 | $6.20 | $6.20 | 56,900 | — | — |
| 2008-03-13 | $6.44 | $6.44 | 127,700 | — | — |
| 2008-03-12 | $6.25 | $6.25 | 147,600 | — | — |
| 2008-03-11 | $6.02 | $6.02 | 95,300 | — | — |
| 2008-03-10 | $6.04 | $6.04 | 145,600 | — | — |
| 2008-03-07 | $5.96 | $5.96 | 109,600 | — | — |
| 2008-03-06 | $5.97 | $5.97 | 133,300 | — | — |
| 2008-03-05 | $6.06 | $6.06 | 620,500 | — | — |
| 2008-03-04 | $7.02 | $7.02 | 44,000 | — | — |
| 2008-03-03 | $7.19 | $7.19 | 29,100 | — | — |
| 2008-02-29 | $7.14 | $7.14 | 64,600 | — | — |
| 2008-02-28 | $7.12 | $7.12 | 59,300 | — | — |
| 2008-02-27 | $7.41 | $7.41 | 52,500 | — | — |
| 2008-02-26 | $6.97 | $6.97 | 47,300 | — | — |
| 2008-02-25 | $7.05 | $7.05 | 42,700 | — | — |
| 2008-02-22 | $7.00 | $7.00 | 33,600 | — | — |
| 2008-02-21 | $7.04 | $7.04 | 55,300 | — | — |
| 2008-02-20 | $7.32 | $7.32 | 65,700 | — | — |
| 2008-02-19 | $7.29 | $7.29 | 70,700 | — | — |
| 2008-02-15 | $7.53 | $7.53 | 20,700 | — | — |
| 2008-02-14 | $7.47 | $7.47 | 27,500 | — | — |
| 2008-02-13 | $7.53 | $7.53 | 47,900 | — | — |
| 2008-02-12 | $7.43 | $7.43 | 53,000 | — | — |
| 2008-02-11 | $7.62 | $7.62 | 42,600 | — | — |
| 2008-02-08 | $7.80 | $7.80 | 42,800 | — | — |
| 2008-02-07 | $8.03 | $8.03 | 50,000 | — | — |
| 2008-02-06 | $8.21 | $8.21 | 59,800 | — | — |
| 2008-02-05 | $8.56 | $8.56 | 117,900 | — | — |
| 2008-02-04 | $8.74 | $8.74 | 27,700 | — | — |
| 2008-02-01 | $9.00 | $9.00 | 38,200 | — | — |
| 2008-01-31 | $8.99 | $8.99 | 19,000 | — | — |
| 2008-01-30 | $8.97 | $8.97 | 29,500 | — | — |
| 2008-01-29 | $9.01 | $9.01 | 12,800 | — | — |
| 2008-01-28 | $8.78 | $8.78 | 20,700 | — | — |
| 2008-01-25 | $8.84 | $8.84 | 30,000 | — | — |
| 2008-01-24 | $8.70 | $8.70 | 68,300 | — | — |
| 2008-01-23 | $9.05 | $9.05 | 56,400 | — | — |
| 2008-01-22 | $9.04 | $9.04 | 65,300 | — | — |
| 2008-01-18 | $9.29 | $9.29 | 70,700 | — | — |
| 2008-01-17 | $9.75 | $9.75 | 36,100 | — | — |
| 2008-01-16 | $9.95 | $9.95 | 192,400 | — | — |
| 2008-01-15 | $9.90 | $9.90 | 30,100 | — | — |
| 2008-01-14 | $10.23 | $10.23 | 40,400 | — | — |
| 2008-01-11 | $10.23 | $10.23 | 44,200 | — | — |
| 2008-01-10 | $10.39 | $10.39 | 37,400 | — | — |
| 2008-01-09 | $10.62 | $10.62 | 43,700 | — | — |
| 2008-01-08 | $10.80 | $10.80 | 69,300 | — | — |
| 2008-01-07 | $11.60 | $11.60 | 34,800 | — | — |
| 2008-01-04 | $11.85 | $11.85 | 28,700 | — | — |
| 2008-01-03 | $12.20 | $12.20 | 40,300 | — | — |
| 2008-01-02 | $12.43 | $12.43 | 58,000 | — | — |