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
- 1983-08-09 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 | $3.69 | $3.69 | 82,900 | — | — |
| 2008-12-30 | $3.63 | $3.63 | 61,400 | — | — |
| 2008-12-29 | $3.64 | $3.64 | 47,200 | — | — |
| 2008-12-26 | $3.45 | $3.45 | 11,200 | — | — |
| 2008-12-24 | $3.47 | $3.47 | 19,700 | — | — |
| 2008-12-23 | $3.43 | $3.43 | 64,500 | — | — |
| 2008-12-22 | $3.45 | $3.45 | 29,500 | — | — |
| 2008-12-19 | $3.61 | $3.61 | 66,600 | — | — |
| 2008-12-18 | $3.45 | $3.45 | 123,400 | — | — |
| 2008-12-17 | $3.99 | $3.99 | 64,400 | — | — |
| 2008-12-16 | $3.89 | $3.89 | 37,500 | — | — |
| 2008-12-15 | $3.80 | $3.80 | 105,100 | — | — |
| 2008-12-12 | $3.70 | $3.70 | 105,300 | — | — |
| 2008-12-11 | $3.37 | $3.37 | 217,000 | — | — |
| 2008-12-10 | $3.77 | $3.77 | 109,900 | — | — |
| 2008-12-09 | $3.80 | $3.80 | 125,000 | — | — |
| 2008-12-08 | $3.93 | $3.93 | 138,500 | — | — |
| 2008-12-05 | $3.48 | $3.48 | 64,500 | — | — |
| 2008-12-04 | $3.39 | $3.39 | 105,000 | — | — |
| 2008-12-03 | $3.53 | $3.53 | 90,800 | — | — |
| 2008-12-02 | $3.21 | $3.21 | 67,900 | — | — |
| 2008-12-01 | $3.21 | $3.21 | 105,800 | — | — |
| 2008-11-28 | $3.47 | $3.47 | 60,500 | — | — |
| 2008-11-26 | $3.60 | $3.60 | 119,600 | — | — |
| 2008-11-25 | $3.34 | $3.34 | 226,700 | — | — |
| 2008-11-24 | $2.72 | $2.72 | 352,100 | — | — |
| 2008-11-21 | $2.46 | $2.46 | 225,100 | — | — |
| 2008-11-20 | $2.87 | $2.87 | 165,900 | — | — |
| 2008-11-19 | $3.45 | $3.45 | 60,200 | — | — |
| 2008-11-18 | $3.87 | $3.87 | 62,100 | — | — |
| 2008-11-17 | $4.05 | $4.05 | 109,300 | — | — |
| 2008-11-14 | $4.13 | $4.13 | 59,800 | — | — |
| 2008-11-13 | $4.40 | $4.40 | 168,200 | — | — |
| 2008-11-12 | $4.95 | $4.95 | 115,300 | — | — |
| 2008-11-11 | $5.62 | $5.62 | 236,000 | — | — |
| 2008-11-10 | $6.16 | $6.16 | 67,200 | — | — |
| 2008-11-07 | $6.26 | $6.26 | 27,100 | — | — |
| 2008-11-06 | $6.11 | $6.11 | 98,900 | — | — |
| 2008-11-05 | $6.76 | $6.76 | 43,000 | — | — |
| 2008-11-04 | $7.04 | $7.04 | 44,600 | — | — |
| 2008-11-03 | $6.94 | $6.94 | 93,700 | — | — |
| 2008-10-31 | $6.41 | $6.41 | 64,100 | — | — |
| 2008-10-30 | $6.20 | $6.20 | 51,200 | — | — |
| 2008-10-29 | $6.20 | $6.20 | 111,800 | — | — |
| 2008-10-28 | $6.44 | $6.44 | 68,900 | — | — |
| 2008-10-27 | $6.49 | $6.49 | 31,300 | — | — |
| 2008-10-24 | $6.88 | $6.88 | 35,300 | — | — |
| 2008-10-23 | $7.44 | $7.44 | 13,500 | — | — |
| 2008-10-22 | $7.57 | $7.57 | 46,900 | — | — |
| 2008-10-21 | $8.18 | $8.18 | 18,900 | — | — |
| 2008-10-20 | $7.90 | $7.90 | 11,000 | — | — |
| 2008-10-17 | $7.75 | $7.75 | 56,100 | — | — |
| 2008-10-16 | $7.73 | $7.73 | 78,500 | — | — |
| 2008-10-15 | $7.26 | $7.26 | 27,700 | — | — |
| 2008-10-14 | $7.72 | $7.72 | 52,900 | — | — |
| 2008-10-13 | $8.15 | $8.15 | 52,800 | — | — |
| 2008-10-10 | $7.95 | $7.95 | 108,700 | — | — |
| 2008-10-09 | $7.40 | $7.40 | 69,900 | — | — |
| 2008-10-08 | $8.60 | $8.60 | 44,000 | — | — |
| 2008-10-07 | $8.76 | $8.76 | 43,300 | — | — |
| 2008-10-06 | $9.23 | $9.23 | 91,200 | — | — |
| 2008-10-03 | $9.38 | $9.38 | 20,000 | — | — |
| 2008-10-02 | $9.48 | $9.48 | 40,100 | — | — |
| 2008-10-01 | $9.47 | $9.47 | 15,300 | — | — |
| 2008-09-30 | $9.31 | $9.31 | 68,000 | — | — |
| 2008-09-29 | $9.87 | $9.87 | 61,400 | — | — |
| 2008-09-26 | $10.16 | $10.16 | 41,400 | — | — |
| 2008-09-25 | $10.35 | $10.35 | 23,000 | — | — |
| 2008-09-24 | $10.42 | $10.42 | 22,400 | — | — |
| 2008-09-23 | $10.38 | $10.38 | 47,900 | — | — |
| 2008-09-22 | $10.20 | $10.20 | 47,200 | — | — |
| 2008-09-19 | $10.56 | $10.56 | 36,300 | — | — |
| 2008-09-18 | $10.35 | $10.35 | 54,000 | — | — |
| 2008-09-17 | $9.98 | $9.98 | 78,400 | — | — |
| 2008-09-16 | $10.05 | $10.05 | 40,500 | — | — |
| 2008-09-15 | $10.09 | $10.09 | 31,400 | — | — |
| 2008-09-12 | $10.04 | $10.04 | 27,900 | — | — |
| 2008-09-11 | $10.00 | $10.00 | 31,000 | — | — |
| 2008-09-10 | $10.17 | $10.17 | 60,200 | — | — |
| 2008-09-09 | $10.04 | $10.04 | 83,900 | — | — |
| 2008-09-08 | $10.44 | $10.44 | 39,300 | — | — |
| 2008-09-05 | $10.47 | $10.47 | 35,800 | — | — |
| 2008-09-04 | $10.87 | $10.87 | 33,400 | — | — |
| 2008-09-03 | $11.26 | $11.26 | 27,600 | — | — |
| 2008-09-02 | $11.45 | $11.45 | 25,000 | — | — |
| 2008-08-29 | $11.23 | $11.23 | 10,300 | — | — |
| 2008-08-28 | $11.07 | $11.07 | 53,100 | — | — |
| 2008-08-27 | $11.25 | $11.25 | 49,200 | — | — |
| 2008-08-26 | $10.89 | $10.89 | 18,200 | — | — |
| 2008-08-25 | $11.02 | $11.02 | 39,900 | — | — |
| 2008-08-22 | $11.19 | $11.19 | 31,200 | — | — |
| 2008-08-21 | $11.37 | $11.37 | 96,200 | — | — |
| 2008-08-20 | $11.32 | $11.32 | 70,800 | — | — |
| 2008-08-19 | $11.01 | $11.01 | 29,400 | — | — |
| 2008-08-18 | $11.03 | $11.03 | 44,000 | — | — |
| 2008-08-15 | $10.84 | $10.84 | 80,400 | — | — |
| 2008-08-14 | $10.75 | $10.75 | 254,100 | — | — |
| 2008-08-13 | $10.33 | $10.33 | 135,400 | — | — |
| 2008-08-12 | $10.42 | $10.42 | 53,000 | — | — |
| 2008-08-11 | $10.10 | $10.10 | 62,000 | — | — |
| 2008-08-08 | $9.99 | $9.99 | 46,100 | — | — |
| 2008-08-07 | $9.66 | $9.66 | 24,500 | — | — |
| 2008-08-06 | $9.77 | $9.77 | 22,600 | — | — |
| 2008-08-05 | $9.56 | $9.56 | 21,100 | — | — |
| 2008-08-04 | $9.54 | $9.54 | 64,800 | — | — |
| 2008-08-01 | $9.48 | $9.48 | 61,600 | — | — |
| 2008-07-31 | $9.41 | $9.41 | 26,800 | — | — |
| 2008-07-30 | $9.33 | $9.33 | 72,400 | — | — |
| 2008-07-29 | $9.25 | $9.25 | 26,300 | — | — |
| 2008-07-28 | $9.00 | $9.00 | 76,000 | — | — |
| 2008-07-25 | $8.82 | $8.82 | 168,200 | — | — |
| 2008-07-24 | $9.44 | $9.44 | 79,100 | — | — |
| 2008-07-23 | $9.53 | $9.53 | 52,700 | — | — |
| 2008-07-22 | $9.25 | $9.25 | 88,700 | — | — |
| 2008-07-21 | $9.32 | $9.32 | 51,100 | — | — |
| 2008-07-18 | $9.39 | $9.39 | 60,000 | — | — |
| 2008-07-17 | $9.58 | $9.58 | 37,900 | — | — |
| 2008-07-16 | $9.52 | $9.52 | 87,600 | — | — |
| 2008-07-15 | $9.49 | $9.49 | 64,200 | — | — |
| 2008-07-14 | $9.70 | $9.70 | 24,100 | — | — |
| 2008-07-11 | $9.63 | $9.63 | 30,900 | — | — |
| 2008-07-10 | $9.54 | $9.54 | 56,400 | — | — |
| 2008-07-09 | $9.42 | $9.42 | 54,000 | — | — |
| 2008-07-08 | $9.56 | $9.56 | 82,400 | — | — |
| 2008-07-07 | $9.26 | $9.26 | 134,700 | — | — |
| 2008-07-03 | $9.65 | $9.65 | 70,700 | — | — |
| 2008-07-02 | $9.94 | $9.94 | 87,000 | — | — |
| 2008-07-01 | $10.87 | $10.87 | 111,500 | — | — |
| 2008-06-30 | $10.74 | $10.74 | 67,500 | — | — |
| 2008-06-27 | $10.70 | $10.70 | 124,900 | — | — |
| 2008-06-26 | $10.79 | $10.79 | 155,400 | — | — |
| 2008-06-25 | $10.87 | $10.87 | 189,300 | — | — |
| 2008-06-24 | $9.94 | $9.94 | 93,900 | — | — |
| 2008-06-23 | $9.82 | $9.82 | 55,500 | — | — |
| 2008-06-20 | $9.78 | $9.78 | 95,700 | — | — |
| 2008-06-19 | $10.10 | $10.10 | 80,000 | — | — |
| 2008-06-18 | $10.11 | $10.11 | 99,400 | — | — |
| 2008-06-17 | $10.21 | $10.21 | 93,700 | — | — |
| 2008-06-16 | $10.28 | $10.28 | 115,300 | — | — |
| 2008-06-13 | $10.43 | $10.43 | 103,000 | — | — |
| 2008-06-12 | $10.42 | $10.42 | 160,900 | — | — |
| 2008-06-11 | $10.38 | $10.38 | 180,300 | — | — |
| 2008-06-10 | $10.50 | $10.50 | 661,500 | — | — |
| 2008-06-09 | $9.47 | $9.47 | 101,100 | — | — |
| 2008-06-06 | $9.71 | $9.71 | 117,600 | — | — |
| 2008-06-05 | $9.45 | $9.45 | 223,200 | — | — |
| 2008-06-04 | $9.38 | $9.38 | 192,600 | — | — |
| 2008-06-03 | $9.39 | $9.39 | 95,500 | — | — |
| 2008-06-02 | $9.39 | $9.39 | 112,200 | — | — |
| 2008-05-30 | $9.85 | $9.85 | 149,300 | — | — |
| 2008-05-29 | $9.72 | $9.72 | 147,200 | — | — |
| 2008-05-28 | $9.43 | $9.43 | 63,500 | — | — |
| 2008-05-27 | $9.39 | $9.39 | 71,500 | — | — |
| 2008-05-23 | $9.56 | $9.56 | 83,300 | — | — |
| 2008-05-22 | $9.21 | $9.21 | 145,700 | — | — |
| 2008-05-21 | $9.49 | $9.49 | 146,600 | — | — |
| 2008-05-20 | $10.03 | $10.03 | 194,700 | — | — |
| 2008-05-19 | $9.84 | $9.84 | 418,800 | — | — |
| 2008-05-16 | $10.69 | $10.69 | 259,000 | — | — |
| 2008-05-15 | $10.72 | $10.72 | 763,200 | — | — |
| 2008-05-14 | $12.52 | $12.52 | 321,100 | — | — |
| 2008-05-13 | $11.59 | $11.59 | 121,000 | — | — |
| 2008-05-12 | $11.45 | $11.45 | 114,000 | — | — |
| 2008-05-09 | $11.57 | $11.57 | 40,500 | — | — |
| 2008-05-08 | $11.73 | $11.73 | 173,300 | — | — |
| 2008-05-07 | $11.58 | $11.58 | 180,500 | — | — |
| 2008-05-06 | $12.94 | $12.94 | 53,200 | — | — |
| 2008-05-05 | $13.00 | $13.00 | 64,200 | — | — |
| 2008-05-02 | $12.92 | $12.92 | 51,600 | — | — |
| 2008-05-01 | $12.81 | $12.81 | 45,800 | — | — |
| 2008-04-30 | $12.44 | $12.44 | 42,800 | — | — |
| 2008-04-29 | $12.54 | $12.54 | 26,700 | — | — |
| 2008-04-28 | $12.86 | $12.86 | 16,500 | — | — |
| 2008-04-25 | $12.77 | $12.77 | 34,300 | — | — |
| 2008-04-24 | $12.85 | $12.85 | 74,600 | — | — |
| 2008-04-23 | $12.64 | $12.64 | 46,900 | — | — |
| 2008-04-22 | $12.63 | $12.63 | 66,500 | — | — |
| 2008-04-21 | $12.71 | $12.71 | 48,900 | — | — |
| 2008-04-18 | $11.95 | $11.95 | 56,300 | — | — |
| 2008-04-17 | $11.96 | $11.96 | 28,800 | — | — |
| 2008-04-16 | $12.04 | $12.04 | 59,400 | — | — |
| 2008-04-15 | $11.80 | $11.80 | 53,400 | — | — |
| 2008-04-14 | $11.93 | $11.93 | 50,400 | — | — |
| 2008-04-11 | $12.11 | $12.11 | 67,300 | — | — |
| 2008-04-10 | $12.41 | $12.41 | 33,400 | — | — |
| 2008-04-09 | $12.31 | $12.31 | 59,800 | — | — |
| 2008-04-08 | $12.48 | $12.48 | 58,700 | — | — |
| 2008-04-07 | $12.27 | $12.27 | 93,600 | — | — |
| 2008-04-04 | $12.94 | $12.94 | 82,600 | — | — |
| 2008-04-03 | $12.71 | $12.71 | 81,300 | — | — |
| 2008-04-02 | $12.81 | $12.81 | 68,700 | — | — |
| 2008-04-01 | $12.09 | $12.09 | 98,800 | — | — |
| 2008-03-31 | $12.04 | $12.04 | 69,600 | — | — |
| 2008-03-28 | $11.84 | $11.84 | 107,300 | — | — |
| 2008-03-27 | $11.95 | $11.95 | 109,000 | — | — |
| 2008-03-26 | $11.13 | $11.13 | 41,600 | — | — |
| 2008-03-25 | $11.28 | $11.28 | 86,600 | — | — |
| 2008-03-24 | $10.57 | $10.57 | 77,400 | — | — |
| 2008-03-20 | $10.50 | $10.50 | 52,900 | — | — |
| 2008-03-19 | $10.57 | $10.57 | 51,700 | — | — |
| 2008-03-18 | $11.59 | $11.59 | 38,700 | — | — |
| 2008-03-17 | $10.56 | $10.56 | 82,600 | — | — |
| 2008-03-14 | $11.05 | $11.05 | 73,700 | — | — |
| 2008-03-13 | $11.13 | $11.13 | 47,300 | — | — |
| 2008-03-12 | $10.50 | $10.50 | 81,300 | — | — |
| 2008-03-11 | $10.65 | $10.65 | 39,800 | — | — |
| 2008-03-10 | $10.13 | $10.13 | 56,000 | — | — |
| 2008-03-07 | $10.44 | $10.44 | 58,400 | — | — |
| 2008-03-06 | $10.54 | $10.54 | 68,400 | — | — |
| 2008-03-05 | $11.07 | $11.07 | 92,800 | — | — |
| 2008-03-04 | $10.78 | $10.78 | 123,000 | — | — |
| 2008-03-03 | $11.05 | $11.05 | 150,800 | — | — |
| 2008-02-29 | $12.47 | $12.47 | 65,200 | — | — |
| 2008-02-28 | $13.05 | $13.05 | 49,500 | — | — |
| 2008-02-27 | $13.54 | $13.54 | 65,500 | — | — |
| 2008-02-26 | $13.24 | $13.24 | 69,400 | — | — |
| 2008-02-25 | $13.54 | $13.54 | 108,500 | — | — |
| 2008-02-22 | $12.50 | $12.50 | 93,100 | — | — |
| 2008-02-21 | $12.48 | $12.48 | 105,200 | — | — |
| 2008-02-20 | $12.29 | $12.29 | 160,600 | — | — |
| 2008-02-19 | $11.38 | $11.38 | 70,300 | — | — |
| 2008-02-15 | $11.94 | $11.94 | 102,700 | — | — |
| 2008-02-14 | $12.61 | $12.61 | 444,100 | — | — |
| 2008-02-13 | $11.14 | $11.14 | 355,900 | — | — |
| 2008-02-12 | $9.69 | $9.69 | 72,400 | — | — |
| 2008-02-11 | $10.16 | $10.16 | 44,600 | — | — |
| 2008-02-08 | $9.82 | $9.82 | 33,000 | — | — |
| 2008-02-07 | $9.68 | $9.68 | 46,000 | — | — |
| 2008-02-06 | $9.89 | $9.89 | 25,500 | — | — |
| 2008-02-05 | $10.04 | $10.04 | 35,600 | — | — |
| 2008-02-04 | $10.59 | $10.59 | 58,000 | — | — |
| 2008-02-01 | $10.27 | $10.27 | 75,800 | — | — |
| 2008-01-31 | $10.22 | $10.22 | 118,800 | — | — |
| 2008-01-30 | $9.65 | $9.65 | 41,400 | — | — |
| 2008-01-29 | $9.77 | $9.77 | 56,200 | — | — |
| 2008-01-28 | $9.94 | $9.94 | 44,500 | — | — |
| 2008-01-25 | $9.75 | $9.75 | 145,800 | — | — |
| 2008-01-24 | $10.40 | $10.40 | 105,800 | — | — |
| 2008-01-23 | $10.02 | $10.02 | 88,100 | — | — |
| 2008-01-22 | $9.53 | $9.53 | 102,700 | — | — |
| 2008-01-18 | $9.53 | $9.53 | 62,300 | — | — |
| 2008-01-17 | $9.17 | $9.17 | 188,200 | — | — |
| 2008-01-16 | $9.88 | $9.88 | 591,700 | — | — |
| 2008-01-15 | $9.91 | $9.91 | 168,300 | — | — |
| 2008-01-14 | $11.19 | $11.19 | 86,400 | — | — |
| 2008-01-11 | $11.57 | $11.57 | 69,200 | — | — |
| 2008-01-10 | $11.63 | $11.63 | 156,800 | — | — |
| 2008-01-09 | $11.70 | $11.70 | 194,400 | — | — |
| 2008-01-08 | $12.50 | $12.50 | 220,000 | — | — |
| 2008-01-07 | $11.94 | $11.94 | 279,300 | — | — |
| 2008-01-04 | $12.42 | $12.42 | 142,700 | — | — |
| 2008-01-03 | $12.54 | $12.54 | 116,800 | — | — |
| 2008-01-02 | $12.93 | $12.93 | 238,000 | — | — |