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
- 2007-02-08 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 | $5.16 | $5.16 | 502,300 | — | — |
| 2008-12-30 | $4.75 | $4.75 | 400,000 | — | — |
| 2008-12-29 | $4.61 | $4.61 | 199,000 | — | — |
| 2008-12-26 | $4.90 | $4.90 | 112,900 | — | — |
| 2008-12-24 | $4.93 | $4.93 | 140,700 | — | — |
| 2008-12-23 | $4.96 | $4.96 | 255,100 | — | — |
| 2008-12-22 | $5.08 | $5.08 | 490,500 | — | — |
| 2008-12-19 | $5.75 | $5.75 | 929,400 | — | — |
| 2008-12-18 | $5.07 | $5.07 | 353,400 | — | — |
| 2008-12-17 | $5.01 | $5.01 | 442,800 | — | — |
| 2008-12-16 | $4.85 | $4.85 | 394,300 | — | — |
| 2008-12-15 | $4.28 | $4.28 | 312,500 | — | — |
| 2008-12-12 | $4.48 | $4.48 | 383,800 | — | — |
| 2008-12-11 | $4.25 | $4.25 | 342,000 | — | — |
| 2008-12-10 | $4.43 | $4.43 | 337,600 | — | — |
| 2008-12-09 | $4.23 | $4.23 | 612,700 | — | — |
| 2008-12-08 | $4.22 | $4.22 | 631,200 | — | — |
| 2008-12-05 | $4.10 | $4.10 | 342,500 | — | — |
| 2008-12-04 | $4.22 | $4.22 | 256,400 | — | — |
| 2008-12-03 | $4.47 | $4.47 | 367,900 | — | — |
| 2008-12-02 | $4.25 | $4.25 | 187,200 | — | — |
| 2008-12-01 | $4.06 | $4.06 | 273,100 | — | — |
| 2008-11-28 | $5.05 | $5.05 | 87,300 | — | — |
| 2008-11-26 | $4.97 | $4.97 | 213,100 | — | — |
| 2008-11-25 | $4.80 | $4.80 | 336,000 | — | — |
| 2008-11-24 | $4.65 | $4.65 | 406,700 | — | — |
| 2008-11-21 | $4.32 | $4.32 | 474,100 | — | — |
| 2008-11-20 | $3.75 | $3.75 | 484,900 | — | — |
| 2008-11-19 | $4.50 | $4.50 | 277,900 | — | — |
| 2008-11-18 | $4.85 | $4.85 | 407,200 | — | — |
| 2008-11-17 | $4.79 | $4.79 | 268,900 | — | — |
| 2008-11-14 | $4.71 | $4.71 | 212,000 | — | — |
| 2008-11-13 | $5.23 | $5.23 | 465,200 | — | — |
| 2008-11-12 | $4.85 | $4.85 | 356,400 | — | — |
| 2008-11-11 | $5.15 | $5.15 | 341,400 | — | — |
| 2008-11-10 | $5.38 | $5.38 | 571,300 | — | — |
| 2008-11-07 | $5.01 | $5.01 | 1,114,900 | — | — |
| 2008-11-06 | $5.99 | $5.99 | 212,400 | — | — |
| 2008-11-05 | $6.55 | $6.55 | 267,500 | — | — |
| 2008-11-04 | $6.75 | $6.75 | 254,700 | — | — |
| 2008-11-03 | $6.49 | $6.49 | 246,800 | — | — |
| 2008-10-31 | $6.32 | $6.32 | 429,600 | — | — |
| 2008-10-30 | $5.80 | $5.80 | 449,700 | — | — |
| 2008-10-29 | $5.34 | $5.34 | 331,000 | — | — |
| 2008-10-28 | $5.09 | $5.09 | 259,400 | — | — |
| 2008-10-27 | $5.18 | $5.18 | 276,200 | — | — |
| 2008-10-24 | $5.01 | $5.01 | 368,700 | — | — |
| 2008-10-23 | $5.23 | $5.23 | 412,600 | — | — |
| 2008-10-22 | $5.68 | $5.68 | 365,700 | — | — |
| 2008-10-21 | $6.14 | $6.14 | 253,900 | — | — |
| 2008-10-20 | $6.69 | $6.69 | 343,500 | — | — |
| 2008-10-17 | $6.33 | $6.33 | 290,100 | — | — |
| 2008-10-16 | $6.19 | $6.19 | 309,400 | — | — |
| 2008-10-15 | $5.79 | $5.79 | 242,200 | — | — |
| 2008-10-14 | $6.52 | $6.52 | 412,900 | — | — |
| 2008-10-13 | $6.75 | $6.75 | 294,800 | — | — |
| 2008-10-10 | $6.00 | $6.00 | 937,500 | — | — |
| 2008-10-09 | $5.26 | $5.26 | 515,300 | — | — |
| 2008-10-08 | $5.91 | $5.91 | 828,100 | — | — |
| 2008-10-07 | $6.68 | $6.68 | 431,600 | — | — |
| 2008-10-06 | $6.98 | $6.98 | 769,000 | — | — |
| 2008-10-03 | $7.30 | $7.30 | 427,500 | — | — |
| 2008-10-02 | $7.69 | $7.69 | 294,200 | — | — |
| 2008-10-01 | $8.24 | $8.24 | 220,000 | — | — |
| 2008-09-30 | $8.07 | $8.07 | 429,600 | — | — |
| 2008-09-29 | $8.27 | $8.27 | 544,300 | — | — |
| 2008-09-26 | $8.99 | $8.99 | 691,700 | — | — |
| 2008-09-25 | $8.87 | $8.87 | 906,200 | — | — |
| 2008-09-24 | $8.74 | $8.74 | 646,500 | — | — |
| 2008-09-23 | $8.23 | $8.23 | 292,000 | — | — |
| 2008-09-22 | $8.73 | $8.73 | 308,400 | — | — |
| 2008-09-19 | $8.70 | $8.70 | 1,294,000 | — | — |
| 2008-09-18 | $8.40 | $8.40 | 858,800 | — | — |
| 2008-09-17 | $7.69 | $7.69 | 493,200 | — | — |
| 2008-09-16 | $8.02 | $8.02 | 614,400 | — | — |
| 2008-09-15 | $7.59 | $7.59 | 796,300 | — | — |
| 2008-09-12 | $7.76 | $7.76 | 331,100 | — | — |
| 2008-09-11 | $8.05 | $8.05 | 520,000 | — | — |
| 2008-09-10 | $7.76 | $7.76 | 357,600 | — | — |
| 2008-09-09 | $8.01 | $8.01 | 409,800 | — | — |
| 2008-09-08 | $8.13 | $8.13 | 352,700 | — | — |
| 2008-09-05 | $8.11 | $8.11 | 314,300 | — | — |
| 2008-09-04 | $8.12 | $8.12 | 500,900 | — | — |
| 2008-09-03 | $8.34 | $8.34 | 903,100 | — | — |
| 2008-09-02 | $8.11 | $8.11 | 438,100 | — | — |
| 2008-08-29 | $8.25 | $8.25 | 214,600 | — | — |
| 2008-08-28 | $8.29 | $8.29 | 356,000 | — | — |
| 2008-08-27 | $8.11 | $8.11 | 462,800 | — | — |
| 2008-08-26 | $7.71 | $7.71 | 279,300 | — | — |
| 2008-08-25 | $7.61 | $7.61 | 416,500 | — | — |
| 2008-08-22 | $8.05 | $8.05 | 705,400 | — | — |
| 2008-08-21 | $7.75 | $7.75 | 656,400 | — | — |
| 2008-08-20 | $7.71 | $7.71 | 2,233,000 | — | — |
| 2008-08-19 | $7.57 | $7.57 | 629,200 | — | — |
| 2008-08-18 | $8.00 | $8.00 | 361,300 | — | — |
| 2008-08-15 | $8.02 | $8.02 | 429,700 | — | — |
| 2008-08-14 | $8.15 | $8.15 | 368,100 | — | — |
| 2008-08-13 | $8.39 | $8.39 | 638,500 | — | — |
| 2008-08-12 | $8.67 | $8.67 | 269,400 | — | — |
| 2008-08-11 | $8.92 | $8.92 | 321,600 | — | — |
| 2008-08-08 | $8.75 | $8.75 | 275,700 | — | — |
| 2008-08-07 | $8.84 | $8.84 | 645,100 | — | — |
| 2008-08-06 | $8.77 | $8.77 | 810,600 | — | — |
| 2008-08-05 | $8.58 | $8.58 | 623,200 | — | — |
| 2008-08-04 | $8.11 | $8.11 | 594,400 | — | — |
| 2008-08-01 | $8.01 | $8.01 | 743,400 | — | — |
| 2008-07-31 | $8.54 | $8.54 | 636,400 | — | — |
| 2008-07-30 | $8.61 | $8.61 | 506,400 | — | — |
| 2008-07-29 | $8.46 | $8.46 | 1,151,100 | — | — |
| 2008-07-28 | $7.74 | $7.74 | 241,200 | — | — |
| 2008-07-25 | $8.15 | $8.15 | 225,800 | — | — |
| 2008-07-24 | $8.13 | $8.13 | 373,700 | — | — |
| 2008-07-23 | $8.25 | $8.25 | 463,400 | — | — |
| 2008-07-22 | $8.12 | $8.12 | 256,600 | — | — |
| 2008-07-21 | $7.71 | $7.71 | 312,300 | — | — |
| 2008-07-18 | $7.93 | $7.93 | 239,300 | — | — |
| 2008-07-17 | $8.27 | $8.27 | 528,000 | — | — |
| 2008-07-16 | $8.25 | $8.25 | 1,009,800 | — | — |
| 2008-07-15 | $7.42 | $7.42 | 1,334,800 | — | — |
| 2008-07-14 | $6.91 | $6.91 | 562,100 | — | — |
| 2008-07-11 | $7.14 | $7.14 | 453,800 | — | — |
| 2008-07-10 | $7.08 | $7.08 | 623,600 | — | — |
| 2008-07-09 | $6.86 | $6.86 | 477,400 | — | — |
| 2008-07-08 | $6.94 | $6.94 | 552,100 | — | — |
| 2008-07-07 | $6.98 | $6.98 | 536,000 | — | — |
| 2008-07-03 | $6.75 | $6.75 | 218,200 | — | — |
| 2008-07-02 | $6.85 | $6.85 | 490,100 | — | — |
| 2008-07-01 | $7.08 | $7.08 | 770,500 | — | — |
| 2008-06-30 | $7.29 | $7.29 | 796,900 | — | — |
| 2008-06-27 | $7.46 | $7.46 | 2,641,700 | — | — |
| 2008-06-26 | $7.72 | $7.72 | 555,400 | — | — |
| 2008-06-25 | $8.25 | $8.25 | 561,000 | — | — |
| 2008-06-24 | $8.17 | $8.17 | 414,300 | — | — |
| 2008-06-23 | $8.55 | $8.55 | 390,300 | — | — |
| 2008-06-20 | $8.70 | $8.70 | 941,800 | — | — |
| 2008-06-19 | $8.26 | $8.26 | 707,900 | — | — |
| 2008-06-18 | $8.05 | $8.05 | 737,600 | — | — |
| 2008-06-17 | $8.45 | $8.45 | 297,400 | — | — |
| 2008-06-16 | $8.47 | $8.47 | 625,900 | — | — |
| 2008-06-13 | $8.89 | $8.89 | 752,000 | — | — |
| 2008-06-12 | $8.98 | $8.98 | 259,500 | — | — |
| 2008-06-11 | $8.79 | $8.79 | 610,700 | — | — |
| 2008-06-10 | $8.88 | $8.88 | 529,700 | — | — |
| 2008-06-09 | $9.12 | $9.12 | 343,300 | — | — |
| 2008-06-06 | $9.41 | $9.41 | 268,000 | — | — |
| 2008-06-05 | $9.47 | $9.47 | 360,000 | — | — |
| 2008-06-04 | $9.41 | $9.41 | 309,200 | — | — |
| 2008-06-03 | $9.53 | $9.53 | 820,300 | — | — |
| 2008-06-02 | $9.14 | $9.14 | 651,500 | — | — |
| 2008-05-30 | $9.56 | $9.56 | 352,500 | — | — |
| 2008-05-29 | $9.60 | $9.60 | 570,100 | — | — |
| 2008-05-28 | $9.43 | $9.43 | 966,300 | — | — |
| 2008-05-27 | $10.00 | $10.00 | 449,100 | — | — |
| 2008-05-23 | $9.99 | $9.99 | 731,900 | — | — |
| 2008-05-22 | $9.86 | $9.86 | 669,100 | — | — |
| 2008-05-21 | $9.96 | $9.96 | 1,688,600 | — | — |
| 2008-05-20 | $9.19 | $9.19 | 418,700 | — | — |
| 2008-05-19 | $9.29 | $9.29 | 438,600 | — | — |
| 2008-05-16 | $9.27 | $9.27 | 450,600 | — | — |
| 2008-05-15 | $9.38 | $9.38 | 612,300 | — | — |
| 2008-05-14 | $9.34 | $9.34 | 475,500 | — | — |
| 2008-05-13 | $9.42 | $9.42 | 693,700 | — | — |
| 2008-05-12 | $9.57 | $9.57 | 494,200 | — | — |
| 2008-05-09 | $9.44 | $9.44 | 834,100 | — | — |
| 2008-05-08 | $9.22 | $9.22 | 912,700 | — | — |
| 2008-05-07 | $9.02 | $9.02 | 1,261,400 | — | — |
| 2008-05-06 | $9.53 | $9.53 | 2,502,200 | — | — |
| 2008-05-05 | $9.13 | $9.13 | 2,572,700 | — | — |
| 2008-05-02 | $8.40 | $8.40 | 797,800 | — | — |
| 2008-05-01 | $8.56 | $8.56 | 1,666,400 | — | — |
| 2008-04-30 | $7.83 | $7.83 | 1,982,900 | — | — |
| 2008-04-29 | $8.09 | $8.09 | 706,400 | — | — |
| 2008-04-28 | $8.17 | $8.17 | 870,900 | — | — |
| 2008-04-25 | $7.88 | $7.88 | 798,300 | — | — |
| 2008-04-24 | $7.18 | $7.18 | 460,300 | — | — |
| 2008-04-23 | $7.05 | $7.05 | 814,700 | — | — |
| 2008-04-22 | $6.94 | $6.94 | 1,207,600 | — | — |
| 2008-04-21 | $7.41 | $7.41 | 648,500 | — | — |
| 2008-04-18 | $7.43 | $7.43 | 668,700 | — | — |
| 2008-04-17 | $7.41 | $7.41 | 628,700 | — | — |
| 2008-04-16 | $7.61 | $7.61 | 744,700 | — | — |
| 2008-04-15 | $7.37 | $7.37 | 648,700 | — | — |
| 2008-04-14 | $7.58 | $7.58 | 512,400 | — | — |
| 2008-04-11 | $7.72 | $7.72 | 692,600 | — | — |
| 2008-04-10 | $8.00 | $8.00 | 768,100 | — | — |
| 2008-04-09 | $8.05 | $8.05 | 1,231,200 | — | — |
| 2008-04-08 | $8.15 | $8.15 | 1,077,800 | — | — |
| 2008-04-07 | $8.45 | $8.45 | 1,303,900 | — | — |
| 2008-04-04 | $8.05 | $8.05 | 870,500 | — | — |
| 2008-04-03 | $7.96 | $7.96 | 648,400 | — | — |
| 2008-04-02 | $8.02 | $8.02 | 1,028,800 | — | — |
| 2008-04-01 | $8.01 | $8.01 | 1,259,400 | — | — |
| 2008-03-31 | $7.81 | $7.81 | 1,512,600 | — | — |
| 2008-03-28 | $7.84 | $7.84 | 2,253,100 | — | — |
| 2008-03-27 | $8.68 | $8.68 | 1,094,300 | — | — |
| 2008-03-26 | $8.76 | $8.76 | 819,100 | — | — |
| 2008-03-25 | $8.80 | $8.80 | 639,200 | — | — |
| 2008-03-24 | $9.09 | $9.09 | 722,400 | — | — |
| 2008-03-20 | $8.68 | $8.68 | 1,310,400 | — | — |
| 2008-03-19 | $8.81 | $8.81 | 923,500 | — | — |
| 2008-03-18 | $9.09 | $9.09 | 771,500 | — | — |
| 2008-03-17 | $8.70 | $8.70 | 517,000 | — | — |
| 2008-03-14 | $9.04 | $9.04 | 766,800 | — | — |
| 2008-03-13 | $9.31 | $9.31 | 1,133,200 | — | — |
| 2008-03-12 | $9.64 | $9.64 | 587,800 | — | — |
| 2008-03-11 | $9.55 | $9.55 | 567,100 | — | — |
| 2008-03-10 | $9.40 | $9.40 | 663,500 | — | — |
| 2008-03-07 | $9.69 | $9.69 | 601,500 | — | — |
| 2008-03-06 | $9.92 | $9.92 | 399,200 | — | — |
| 2008-03-05 | $9.89 | $9.89 | 436,700 | — | — |
| 2008-03-04 | $9.94 | $9.94 | 703,200 | — | — |
| 2008-03-03 | $10.30 | $10.30 | 602,800 | — | — |
| 2008-02-29 | $10.36 | $10.36 | 699,500 | — | — |
| 2008-02-28 | $10.69 | $10.69 | 801,000 | — | — |
| 2008-02-27 | $10.97 | $10.97 | 535,800 | — | — |
| 2008-02-26 | $10.80 | $10.80 | 691,800 | — | — |
| 2008-02-25 | $10.51 | $10.51 | 777,800 | — | — |
| 2008-02-22 | $10.50 | $10.50 | 541,400 | — | — |
| 2008-02-21 | $10.12 | $10.12 | 664,300 | — | — |
| 2008-02-20 | $10.34 | $10.34 | 768,700 | — | — |
| 2008-02-19 | $10.36 | $10.36 | 468,200 | — | — |
| 2008-02-15 | $10.48 | $10.48 | 673,800 | — | — |
| 2008-02-14 | $10.87 | $10.87 | 989,200 | — | — |
| 2008-02-13 | $11.01 | $11.01 | 552,200 | — | — |
| 2008-02-12 | $11.05 | $11.05 | 684,600 | — | — |
| 2008-02-11 | $11.15 | $11.15 | 850,900 | — | — |
| 2008-02-08 | $11.31 | $11.31 | 1,357,200 | — | — |
| 2008-02-07 | $10.98 | $10.98 | 2,131,300 | — | — |
| 2008-02-06 | $10.48 | $10.48 | 1,784,400 | — | — |
| 2008-02-05 | $10.35 | $10.35 | 1,871,300 | — | — |
| 2008-02-04 | $10.50 | $10.50 | 2,652,000 | — | — |
| 2008-02-01 | $10.23 | $10.23 | 2,723,100 | — | — |
| 2008-01-31 | $9.52 | $9.52 | 10,071,800 | — | — |
| 2008-01-30 | $14.98 | $14.98 | 1,143,800 | — | — |
| 2008-01-29 | $15.16 | $15.16 | 684,100 | — | — |
| 2008-01-28 | $14.92 | $14.92 | 784,100 | — | — |
| 2008-01-25 | $15.11 | $15.11 | 946,700 | — | — |
| 2008-01-24 | $15.58 | $15.58 | 421,100 | — | — |
| 2008-01-23 | $15.80 | $15.80 | 1,155,000 | — | — |
| 2008-01-22 | $16.12 | $16.12 | 899,800 | — | — |
| 2008-01-18 | $16.42 | $16.42 | 565,300 | — | — |
| 2008-01-17 | $16.74 | $16.74 | 564,200 | — | — |
| 2008-01-16 | $17.29 | $17.29 | 663,000 | — | — |
| 2008-01-15 | $16.99 | $16.99 | 731,100 | — | — |
| 2008-01-14 | $17.89 | $17.89 | 516,400 | — | — |
| 2008-01-11 | $17.83 | $17.83 | 645,100 | — | — |
| 2008-01-10 | $17.36 | $17.36 | 631,000 | — | — |
| 2008-01-09 | $17.73 | $17.73 | 1,298,800 | — | — |
| 2008-01-08 | $16.73 | $16.73 | 1,310,500 | — | — |
| 2008-01-07 | $15.97 | $15.97 | 711,100 | — | — |
| 2008-01-04 | $15.73 | $15.73 | 717,300 | — | — |
| 2008-01-03 | $16.48 | $16.48 | 1,244,800 | — | — |
| 2008-01-02 | $15.10 | $15.10 | 588,400 | — | — |