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
- 1993-05-03 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 | $3.04 | $3.04 | 160,900 | — | — |
| 2008-12-30 | $3.00 | $3.00 | 94,100 | — | — |
| 2008-12-29 | $3.08 | $3.08 | 74,000 | — | — |
| 2008-12-26 | $3.18 | $3.18 | 36,600 | — | — |
| 2008-12-24 | $3.22 | $3.22 | 23,700 | — | — |
| 2008-12-23 | $3.15 | $3.15 | 29,100 | — | — |
| 2008-12-22 | $3.29 | $3.29 | 36,400 | — | — |
| 2008-12-19 | $3.30 | $3.30 | 37,400 | — | — |
| 2008-12-18 | $3.25 | $3.25 | 33,500 | — | — |
| 2008-12-17 | $3.32 | $3.32 | 19,300 | — | — |
| 2008-12-16 | $3.30 | $3.30 | 56,600 | — | — |
| 2008-12-15 | $3.24 | $3.24 | 20,400 | — | — |
| 2008-12-12 | $3.27 | $3.27 | 22,600 | — | — |
| 2008-12-11 | $3.30 | $3.30 | 16,100 | — | — |
| 2008-12-10 | $3.44 | $3.44 | 21,700 | — | — |
| 2008-12-09 | $3.50 | $3.50 | 37,500 | — | — |
| 2008-12-08 | $3.60 | $3.60 | 26,500 | — | — |
| 2008-12-05 | $3.62 | $3.62 | 24,300 | — | — |
| 2008-12-04 | $3.64 | $3.64 | 29,700 | — | — |
| 2008-12-03 | $3.63 | $3.63 | 2,300 | — | — |
| 2008-12-02 | $3.80 | $3.80 | 44,400 | — | — |
| 2008-12-01 | $3.82 | $3.82 | 37,300 | — | — |
| 2008-11-28 | $3.50 | $3.50 | 14,100 | — | — |
| 2008-11-26 | $3.69 | $3.69 | 35,900 | — | — |
| 2008-11-25 | $3.80 | $3.80 | 120,200 | — | — |
| 2008-11-24 | $3.23 | $3.23 | 40,200 | — | — |
| 2008-11-21 | $3.17 | $3.17 | 46,200 | — | — |
| 2008-11-20 | $3.43 | $3.43 | 42,400 | — | — |
| 2008-11-19 | $4.21 | $4.21 | 28,000 | — | — |
| 2008-11-18 | $4.50 | $4.50 | 59,100 | — | — |
| 2008-11-17 | $4.70 | $4.70 | 33,000 | — | — |
| 2008-11-14 | $5.09 | $5.09 | 13,700 | — | — |
| 2008-11-13 | $5.10 | $5.10 | 52,500 | — | — |
| 2008-11-12 | $4.90 | $4.90 | 18,600 | — | — |
| 2008-11-11 | $4.98 | $4.98 | 14,600 | — | — |
| 2008-11-10 | $5.02 | $5.02 | 23,900 | — | — |
| 2008-11-07 | $5.02 | $5.02 | 36,000 | — | — |
| 2008-11-06 | $5.27 | $5.27 | 21,900 | — | — |
| 2008-11-05 | $5.50 | $5.50 | 12,500 | — | — |
| 2008-11-04 | $6.10 | $6.10 | 16,200 | — | — |
| 2008-11-03 | $6.57 | $6.57 | 36,500 | — | — |
| 2008-10-31 | $6.14 | $6.14 | 34,500 | — | — |
| 2008-10-30 | $5.59 | $5.59 | 15,200 | — | — |
| 2008-10-29 | $5.53 | $5.53 | 11,500 | — | — |
| 2008-10-28 | $5.33 | $5.33 | 13,500 | — | — |
| 2008-10-27 | $5.63 | $5.63 | 6,600 | — | — |
| 2008-10-24 | $5.73 | $5.73 | 16,300 | — | — |
| 2008-10-23 | $6.00 | $6.00 | 5,000 | — | — |
| 2008-10-22 | $6.23 | $6.23 | 24,500 | — | — |
| 2008-10-21 | $6.42 | $6.42 | 21,200 | — | — |
| 2008-10-20 | $6.48 | $6.48 | 31,400 | — | — |
| 2008-10-17 | $6.29 | $6.29 | 74,800 | — | — |
| 2008-10-16 | $5.44 | $5.44 | 38,200 | — | — |
| 2008-10-15 | $5.29 | $5.29 | 17,600 | — | — |
| 2008-10-14 | $5.62 | $5.62 | 29,600 | — | — |
| 2008-10-13 | $5.61 | $5.61 | 63,400 | — | — |
| 2008-10-10 | $5.25 | $5.25 | 82,600 | — | — |
| 2008-10-09 | $5.13 | $5.13 | 34,600 | — | — |
| 2008-10-08 | $6.00 | $6.00 | 58,400 | — | — |
| 2008-10-07 | $6.50 | $6.50 | 36,300 | — | — |
| 2008-10-06 | $6.29 | $6.29 | 65,100 | — | — |
| 2008-10-03 | $7.67 | $7.67 | 44,700 | — | — |
| 2008-10-02 | $7.45 | $7.45 | 19,200 | — | — |
| 2008-10-01 | $6.99 | $6.99 | 31,600 | — | — |
| 2008-09-30 | $7.22 | $7.22 | 23,800 | — | — |
| 2008-09-29 | $7.30 | $7.30 | 14,100 | — | — |
| 2008-09-26 | $7.56 | $7.56 | 18,900 | — | — |
| 2008-09-25 | $8.16 | $8.16 | 17,600 | — | — |
| 2008-09-24 | $8.63 | $8.63 | 16,200 | — | — |
| 2008-09-23 | $8.71 | $8.71 | 25,000 | — | — |
| 2008-09-22 | $8.64 | $8.64 | 108,700 | — | — |
| 2008-09-19 | $7.36 | $7.36 | 47,900 | — | — |
| 2008-09-18 | $7.10 | $7.10 | 66,500 | — | — |
| 2008-09-17 | $7.36 | $7.36 | 19,100 | — | — |
| 2008-09-16 | $7.93 | $7.93 | 11,600 | — | — |
| 2008-09-15 | $8.27 | $8.27 | 26,900 | — | — |
| 2008-09-12 | $8.30 | $8.30 | 33,400 | — | — |
| 2008-09-11 | $8.22 | $8.22 | 22,100 | — | — |
| 2008-09-10 | $8.49 | $8.49 | 25,000 | — | — |
| 2008-09-09 | $8.65 | $8.65 | 25,400 | — | — |
| 2008-09-08 | $8.69 | $8.69 | 9,800 | — | — |
| 2008-09-05 | $8.59 | $8.59 | 26,200 | — | — |
| 2008-09-04 | $8.60 | $8.60 | 9,300 | — | — |
| 2008-09-03 | $8.74 | $8.74 | 15,900 | — | — |
| 2008-09-02 | $8.69 | $8.69 | 4,600 | — | — |
| 2008-08-29 | $8.53 | $8.53 | 30,500 | — | — |
| 2008-08-28 | $8.57 | $8.57 | 26,100 | — | — |
| 2008-08-27 | $8.48 | $8.48 | 7,500 | — | — |
| 2008-08-26 | $8.55 | $8.55 | 11,200 | — | — |
| 2008-08-25 | $8.45 | $8.45 | 19,400 | — | — |
| 2008-08-22 | $8.45 | $8.45 | 44,900 | — | — |
| 2008-08-21 | $8.41 | $8.41 | 16,500 | — | — |
| 2008-08-20 | $8.42 | $8.42 | 19,100 | — | — |
| 2008-08-19 | $8.50 | $8.50 | 27,000 | — | — |
| 2008-08-18 | $8.50 | $8.50 | 13,000 | — | — |
| 2008-08-15 | $8.54 | $8.54 | 11,000 | — | — |
| 2008-08-14 | $8.51 | $8.51 | 13,000 | — | — |
| 2008-08-13 | $8.51 | $8.51 | 12,900 | — | — |
| 2008-08-12 | $8.50 | $8.50 | 27,500 | — | — |
| 2008-08-11 | $8.41 | $8.41 | 30,300 | — | — |
| 2008-08-08 | $8.13 | $8.13 | 14,600 | — | — |
| 2008-08-07 | $8.15 | $8.15 | 14,200 | — | — |
| 2008-08-06 | $8.48 | $8.48 | 13,800 | — | — |
| 2008-08-05 | $8.41 | $8.41 | 22,700 | — | — |
| 2008-08-04 | $8.13 | $8.13 | 16,500 | — | — |
| 2008-08-01 | $8.45 | $8.45 | 28,200 | — | — |
| 2008-07-31 | $8.14 | $8.14 | 35,500 | — | — |
| 2008-07-30 | $8.30 | $8.30 | 26,700 | — | — |
| 2008-07-29 | $8.35 | $8.35 | 32,500 | — | — |
| 2008-07-28 | $8.21 | $8.21 | 29,700 | — | — |
| 2008-07-25 | $8.84 | $8.84 | 19,000 | — | — |
| 2008-07-24 | $9.00 | $9.00 | 11,900 | — | — |
| 2008-07-23 | $9.37 | $9.37 | 108,900 | — | — |
| 2008-07-22 | $8.96 | $8.96 | 22,900 | — | — |
| 2008-07-21 | $9.35 | $9.35 | 33,400 | — | — |
| 2008-07-18 | $9.16 | $9.16 | 16,000 | — | — |
| 2008-07-17 | $9.09 | $9.09 | 25,700 | — | — |
| 2008-07-16 | $9.21 | $9.21 | 14,700 | — | — |
| 2008-07-15 | $8.74 | $8.74 | 15,500 | — | — |
| 2008-07-14 | $9.02 | $9.02 | 18,200 | — | — |
| 2008-07-11 | $9.30 | $9.30 | 25,700 | — | — |
| 2008-07-10 | $8.94 | $8.94 | 26,700 | — | — |
| 2008-07-09 | $8.35 | $8.35 | 14,500 | — | — |
| 2008-07-08 | $8.36 | $8.36 | 31,900 | — | — |
| 2008-07-07 | $8.02 | $8.02 | 41,600 | — | — |
| 2008-07-03 | $7.95 | $7.95 | 35,500 | — | — |
| 2008-07-02 | $8.12 | $8.12 | 14,500 | — | — |
| 2008-07-01 | $8.32 | $8.32 | 52,800 | — | — |
| 2008-06-30 | $8.59 | $8.59 | 31,200 | — | — |
| 2008-06-27 | $8.90 | $8.90 | 47,200 | — | — |
| 2008-06-26 | $8.95 | $8.95 | 22,100 | — | — |
| 2008-06-25 | $8.98 | $8.98 | 26,400 | — | — |
| 2008-06-24 | $9.04 | $9.04 | 26,700 | — | — |
| 2008-06-23 | $9.03 | $9.03 | 14,800 | — | — |
| 2008-06-20 | $9.29 | $9.29 | 39,900 | — | — |
| 2008-06-19 | $9.20 | $9.20 | 15,200 | — | — |
| 2008-06-18 | $8.96 | $8.96 | 26,500 | — | — |
| 2008-06-17 | $9.34 | $9.34 | 18,400 | — | — |
| 2008-06-16 | $9.32 | $9.32 | 11,500 | — | — |
| 2008-06-13 | $9.35 | $9.35 | 17,000 | — | — |
| 2008-06-12 | $9.17 | $9.17 | 10,100 | — | — |
| 2008-06-11 | $9.06 | $9.06 | 10,600 | — | — |
| 2008-06-10 | $9.17 | $9.17 | 28,300 | — | — |
| 2008-06-09 | $9.89 | $9.89 | 24,700 | — | — |
| 2008-06-06 | $9.50 | $9.50 | 63,400 | — | — |
| 2008-06-05 | $9.70 | $9.70 | 27,600 | — | — |
| 2008-06-04 | $8.93 | $8.93 | 19,400 | — | — |
| 2008-06-03 | $8.86 | $8.86 | 21,400 | — | — |
| 2008-06-02 | $8.73 | $8.73 | 33,400 | — | — |
| 2008-05-30 | $8.70 | $8.70 | 26,700 | — | — |
| 2008-05-29 | $8.77 | $8.77 | 43,900 | — | — |
| 2008-05-28 | $8.96 | $8.96 | 36,500 | — | — |
| 2008-05-27 | $8.99 | $8.99 | 39,800 | — | — |
| 2008-05-23 | $8.64 | $8.64 | 49,500 | — | — |
| 2008-05-22 | $8.69 | $8.69 | 162,300 | — | — |
| 2008-05-21 | $9.18 | $9.18 | 44,600 | — | — |
| 2008-05-20 | $9.55 | $9.55 | 14,400 | — | — |
| 2008-05-19 | $9.78 | $9.78 | 17,200 | — | — |
| 2008-05-16 | $9.88 | $9.88 | 21,900 | — | — |
| 2008-05-15 | $9.98 | $9.98 | 23,800 | — | — |
| 2008-05-14 | $9.99 | $9.99 | 23,600 | — | — |
| 2008-05-13 | $10.01 | $10.01 | 32,300 | — | — |
| 2008-05-12 | $9.85 | $9.85 | 20,300 | — | — |
| 2008-05-09 | $10.06 | $10.06 | 31,800 | — | — |
| 2008-05-08 | $10.04 | $10.04 | 27,400 | — | — |
| 2008-05-07 | $10.46 | $10.46 | 60,500 | — | — |
| 2008-05-06 | $10.10 | $10.10 | 68,400 | — | — |
| 2008-05-05 | $9.95 | $9.95 | 138,700 | — | — |
| 2008-05-02 | $9.28 | $9.28 | 74,900 | — | — |
| 2008-05-01 | $9.75 | $9.75 | 125,800 | — | — |
| 2008-04-30 | $8.59 | $8.59 | 70,000 | — | — |
| 2008-04-29 | $8.80 | $8.80 | 33,400 | — | — |
| 2008-04-28 | $8.52 | $8.52 | 32,300 | — | — |
| 2008-04-25 | $8.84 | $8.84 | 33,100 | — | — |
| 2008-04-24 | $8.65 | $8.65 | 32,300 | — | — |
| 2008-04-23 | $8.42 | $8.42 | 42,300 | — | — |
| 2008-04-22 | $8.71 | $8.71 | 24,500 | — | — |
| 2008-04-21 | $8.80 | $8.80 | 49,800 | — | — |
| 2008-04-18 | $9.14 | $9.14 | 19,900 | — | — |
| 2008-04-17 | $9.15 | $9.15 | 63,400 | — | — |
| 2008-04-16 | $8.81 | $8.81 | 65,900 | — | — |
| 2008-04-15 | $9.21 | $9.21 | 21,300 | — | — |
| 2008-04-14 | $9.22 | $9.22 | 37,400 | — | — |
| 2008-04-11 | $9.29 | $9.29 | 98,500 | — | — |
| 2008-04-10 | $9.58 | $9.58 | 27,400 | — | — |
| 2008-04-09 | $9.54 | $9.54 | 49,700 | — | — |
| 2008-04-08 | $9.54 | $9.54 | 18,200 | — | — |
| 2008-04-07 | $9.72 | $9.72 | 31,000 | — | — |
| 2008-04-04 | $9.70 | $9.70 | 34,300 | — | — |
| 2008-04-03 | $9.55 | $9.55 | 41,500 | — | — |
| 2008-04-02 | $9.79 | $9.79 | 98,100 | — | — |
| 2008-04-01 | $9.08 | $9.08 | 101,200 | — | — |
| 2008-03-31 | $8.48 | $8.48 | 109,600 | — | — |
| 2008-03-28 | $8.48 | $8.48 | 135,500 | — | — |
| 2008-03-27 | $8.39 | $8.39 | 50,600 | — | — |
| 2008-03-26 | $8.28 | $8.28 | 36,100 | — | — |
| 2008-03-25 | $8.46 | $8.46 | 76,300 | — | — |
| 2008-03-24 | $8.11 | $8.11 | 75,300 | — | — |
| 2008-03-20 | $8.10 | $8.10 | 32,700 | — | — |
| 2008-03-19 | $8.23 | $8.23 | 32,200 | — | — |
| 2008-03-18 | $8.36 | $8.36 | 92,500 | — | — |
| 2008-03-17 | $8.39 | $8.39 | 110,300 | — | — |
| 2008-03-14 | $8.61 | $8.61 | 124,500 | — | — |
| 2008-03-13 | $9.20 | $9.20 | 51,400 | — | — |
| 2008-03-12 | $9.35 | $9.35 | 73,800 | — | — |
| 2008-03-11 | $9.73 | $9.73 | 139,800 | — | — |
| 2008-03-10 | $9.18 | $9.18 | 76,200 | — | — |
| 2008-03-07 | $9.67 | $9.67 | 182,800 | — | — |
| 2008-03-06 | $10.83 | $10.83 | 308,500 | — | — |
| 2008-03-05 | $11.84 | $11.84 | 45,900 | — | — |
| 2008-03-04 | $11.51 | $11.51 | 37,500 | — | — |
| 2008-03-03 | $11.71 | $11.71 | 33,100 | — | — |
| 2008-02-29 | $12.03 | $12.03 | 20,300 | — | — |
| 2008-02-28 | $12.19 | $12.19 | 19,000 | — | — |
| 2008-02-27 | $12.28 | $12.28 | 11,300 | — | — |
| 2008-02-26 | $12.42 | $12.42 | 17,900 | — | — |
| 2008-02-25 | $12.22 | $12.22 | 12,100 | — | — |
| 2008-02-22 | $11.97 | $11.97 | 25,800 | — | — |
| 2008-02-21 | $12.42 | $12.42 | 27,100 | — | — |
| 2008-02-20 | $12.52 | $12.52 | 20,300 | — | — |
| 2008-02-19 | $12.65 | $12.65 | 70,600 | — | — |
| 2008-02-15 | $12.16 | $12.16 | 163,700 | — | — |
| 2008-02-14 | $12.63 | $12.63 | 161,400 | — | — |
| 2008-02-13 | $11.88 | $11.88 | 14,400 | — | — |
| 2008-02-12 | $11.58 | $11.58 | 14,900 | — | — |
| 2008-02-11 | $11.15 | $11.15 | 30,200 | — | — |
| 2008-02-08 | $11.39 | $11.39 | 14,900 | — | — |
| 2008-02-07 | $11.47 | $11.47 | 28,100 | — | — |
| 2008-02-06 | $11.43 | $11.43 | 32,600 | — | — |
| 2008-02-05 | $11.02 | $11.02 | 53,300 | — | — |
| 2008-02-04 | $11.13 | $11.13 | 104,100 | — | — |
| 2008-02-01 | $10.51 | $10.51 | 83,600 | — | — |
| 2008-01-31 | $10.99 | $10.99 | 28,600 | — | — |
| 2008-01-30 | $11.06 | $11.06 | 44,800 | — | — |
| 2008-01-29 | $11.18 | $11.18 | 22,700 | — | — |
| 2008-01-28 | $10.64 | $10.64 | 39,900 | — | — |
| 2008-01-25 | $10.88 | $10.88 | 29,400 | — | — |
| 2008-01-24 | $10.98 | $10.98 | 27,900 | — | — |
| 2008-01-23 | $11.32 | $11.32 | 27,800 | — | — |
| 2008-01-22 | $11.26 | $11.26 | 74,700 | — | — |
| 2008-01-18 | $11.02 | $11.02 | 138,700 | — | — |
| 2008-01-17 | $11.47 | $11.47 | 93,400 | — | — |
| 2008-01-16 | $12.39 | $12.39 | 49,900 | — | — |
| 2008-01-15 | $12.87 | $12.87 | 18,500 | — | — |
| 2008-01-14 | $12.98 | $12.98 | 34,700 | — | — |
| 2008-01-11 | $13.13 | $13.13 | 31,400 | — | — |
| 2008-01-10 | $13.50 | $13.50 | 42,700 | — | — |
| 2008-01-09 | $13.17 | $13.17 | 67,800 | — | — |
| 2008-01-08 | $13.90 | $13.90 | 23,600 | — | — |
| 2008-01-07 | $14.01 | $14.01 | 45,300 | — | — |
| 2008-01-04 | $14.19 | $14.19 | 43,600 | — | — |
| 2008-01-03 | $14.53 | $14.53 | 25,400 | — | — |
| 2008-01-02 | $15.18 | $15.18 | 52,600 | — | — |