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
- 1999-04-23 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 | $5.53 | $5.53 | 390,500 | — | — |
| 2008-12-30 | $4.99 | $4.99 | 342,000 | — | — |
| 2008-12-29 | $4.51 | $4.51 | 179,800 | — | — |
| 2008-12-26 | $4.61 | $4.61 | 82,200 | — | — |
| 2008-12-24 | $4.60 | $4.60 | 74,100 | — | — |
| 2008-12-23 | $4.56 | $4.56 | 251,500 | — | — |
| 2008-12-22 | $4.65 | $4.65 | 289,900 | — | — |
| 2008-12-19 | $4.39 | $4.39 | 377,700 | — | — |
| 2008-12-18 | $4.56 | $4.56 | 394,900 | — | — |
| 2008-12-17 | $4.72 | $4.72 | 453,800 | — | — |
| 2008-12-16 | $4.71 | $4.71 | 557,300 | — | — |
| 2008-12-15 | $4.50 | $4.50 | 1,549,800 | — | — |
| 2008-12-12 | $4.57 | $4.57 | 426,100 | — | — |
| 2008-12-11 | $4.50 | $4.50 | 203,900 | — | — |
| 2008-12-10 | $4.55 | $4.55 | 171,800 | — | — |
| 2008-12-09 | $4.65 | $4.65 | 318,500 | — | — |
| 2008-12-08 | $4.61 | $4.61 | 570,400 | — | — |
| 2008-12-05 | $4.06 | $4.06 | 749,000 | — | — |
| 2008-12-04 | $3.63 | $3.63 | 297,600 | — | — |
| 2008-12-03 | $3.63 | $3.63 | 361,700 | — | — |
| 2008-12-02 | $3.41 | $3.41 | 573,800 | — | — |
| 2008-12-01 | $2.86 | $2.86 | 186,900 | — | — |
| 2008-11-28 | $3.35 | $3.35 | 415,700 | — | — |
| 2008-11-26 | $2.69 | $2.69 | 310,000 | — | — |
| 2008-11-25 | $2.65 | $2.65 | 425,400 | — | — |
| 2008-11-24 | $2.75 | $2.75 | 317,500 | — | — |
| 2008-11-21 | $2.92 | $2.92 | 273,200 | — | — |
| 2008-11-20 | $2.63 | $2.63 | 667,000 | — | — |
| 2008-11-19 | $2.79 | $2.79 | 186,700 | — | — |
| 2008-11-18 | $2.86 | $2.86 | 297,300 | — | — |
| 2008-11-17 | $2.60 | $2.60 | 321,000 | — | — |
| 2008-11-14 | $2.47 | $2.47 | 379,200 | — | — |
| 2008-11-13 | $2.37 | $2.37 | 851,600 | — | — |
| 2008-11-12 | $2.21 | $2.21 | 312,600 | — | — |
| 2008-11-11 | $2.40 | $2.40 | 465,200 | — | — |
| 2008-11-10 | $2.12 | $2.12 | 494,400 | — | — |
| 2008-11-07 | $1.99 | $1.99 | 444,400 | — | — |
| 2008-11-06 | $1.97 | $1.97 | 444,000 | — | — |
| 2008-11-05 | $2.84 | $2.84 | 521,600 | — | — |
| 2008-11-04 | $2.99 | $2.99 | 538,700 | — | — |
| 2008-11-03 | $2.26 | $2.26 | 235,900 | — | — |
| 2008-10-31 | $2.58 | $2.58 | 1,035,200 | — | — |
| 2008-10-30 | $2.22 | $2.22 | 145,300 | — | — |
| 2008-10-29 | $1.84 | $1.84 | 198,100 | — | — |
| 2008-10-28 | $1.80 | $1.80 | 439,300 | — | — |
| 2008-10-27 | $1.81 | $1.81 | 265,500 | — | — |
| 2008-10-24 | $2.19 | $2.19 | 598,000 | — | — |
| 2008-10-23 | $2.13 | $2.13 | 424,400 | — | — |
| 2008-10-22 | $2.15 | $2.15 | 397,700 | — | — |
| 2008-10-21 | $2.51 | $2.51 | 544,100 | — | — |
| 2008-10-20 | $2.80 | $2.80 | 275,000 | — | — |
| 2008-10-17 | $2.75 | $2.75 | 904,300 | — | — |
| 2008-10-16 | $3.16 | $3.16 | 1,108,800 | — | — |
| 2008-10-15 | $2.50 | $2.50 | 191,000 | — | — |
| 2008-10-14 | $2.72 | $2.72 | 229,000 | — | — |
| 2008-10-13 | $2.58 | $2.58 | 385,600 | — | — |
| 2008-10-10 | $2.24 | $2.24 | 410,600 | — | — |
| 2008-10-09 | $2.25 | $2.25 | 317,200 | — | — |
| 2008-10-08 | $2.62 | $2.62 | 305,600 | — | — |
| 2008-10-07 | $2.94 | $2.94 | 384,500 | — | — |
| 2008-10-06 | $2.97 | $2.97 | 358,300 | — | — |
| 2008-10-03 | $3.17 | $3.17 | 368,200 | — | — |
| 2008-10-02 | $3.22 | $3.22 | 409,200 | — | — |
| 2008-10-01 | $3.69 | $3.69 | 275,200 | — | — |
| 2008-09-30 | $3.92 | $3.92 | 154,800 | — | — |
| 2008-09-29 | $3.95 | $3.95 | 224,100 | — | — |
| 2008-09-26 | $4.46 | $4.46 | 224,500 | — | — |
| 2008-09-25 | $4.75 | $4.75 | 428,500 | — | — |
| 2008-09-24 | $4.59 | $4.59 | 410,200 | — | — |
| 2008-09-23 | $4.67 | $4.67 | 337,100 | — | — |
| 2008-09-22 | $4.41 | $4.41 | 553,000 | — | — |
| 2008-09-19 | $4.75 | $4.75 | 1,128,300 | — | — |
| 2008-09-18 | $4.61 | $4.61 | 728,600 | — | — |
| 2008-09-17 | $3.98 | $3.98 | 358,400 | — | — |
| 2008-09-16 | $4.46 | $4.46 | 203,700 | — | — |
| 2008-09-15 | $4.41 | $4.41 | 281,800 | — | — |
| 2008-09-12 | $4.77 | $4.77 | 104,900 | — | — |
| 2008-09-11 | $4.94 | $4.94 | 271,700 | — | — |
| 2008-09-10 | $4.95 | $4.95 | 164,900 | — | — |
| 2008-09-09 | $5.02 | $5.02 | 314,000 | — | — |
| 2008-09-08 | $5.44 | $5.44 | 1,093,000 | — | — |
| 2008-09-05 | $5.06 | $5.06 | 244,900 | — | — |
| 2008-09-04 | $5.10 | $5.10 | 266,300 | — | — |
| 2008-09-03 | $5.37 | $5.37 | 234,100 | — | — |
| 2008-09-02 | $5.17 | $5.17 | 287,700 | — | — |
| 2008-08-29 | $5.19 | $5.19 | 184,900 | — | — |
| 2008-08-28 | $5.13 | $5.13 | 173,200 | — | — |
| 2008-08-27 | $4.89 | $4.89 | 487,700 | — | — |
| 2008-08-26 | $4.64 | $4.64 | 254,100 | — | — |
| 2008-08-25 | $4.84 | $4.84 | 133,900 | — | — |
| 2008-08-22 | $5.08 | $5.08 | 225,700 | — | — |
| 2008-08-21 | $4.91 | $4.91 | 176,700 | — | — |
| 2008-08-20 | $5.18 | $5.18 | 345,100 | — | — |
| 2008-08-19 | $5.06 | $5.06 | 311,600 | — | — |
| 2008-08-18 | $5.19 | $5.19 | 271,300 | — | — |
| 2008-08-15 | $5.40 | $5.40 | 357,400 | — | — |
| 2008-08-14 | $5.45 | $5.45 | 440,200 | — | — |
| 2008-08-13 | $5.92 | $5.92 | 164,100 | — | — |
| 2008-08-12 | $6.18 | $6.18 | 177,300 | — | — |
| 2008-08-11 | $6.33 | $6.33 | 229,600 | — | — |
| 2008-08-08 | $6.06 | $6.06 | 915,300 | — | — |
| 2008-08-07 | $5.85 | $5.85 | 395,700 | — | — |
| 2008-08-06 | $6.56 | $6.56 | 937,600 | — | — |
| 2008-08-05 | $6.89 | $6.89 | 291,100 | — | — |
| 2008-08-04 | $6.83 | $6.83 | 282,300 | — | — |
| 2008-08-01 | $7.21 | $7.21 | 315,000 | — | — |
| 2008-07-31 | $6.60 | $6.60 | 433,200 | — | — |
| 2008-07-30 | $6.69 | $6.69 | 402,500 | — | — |
| 2008-07-29 | $6.69 | $6.69 | 400,500 | — | — |
| 2008-07-28 | $5.84 | $5.84 | 454,500 | — | — |
| 2008-07-25 | $6.52 | $6.52 | 366,100 | — | — |
| 2008-07-24 | $6.35 | $6.35 | 496,400 | — | — |
| 2008-07-23 | $7.32 | $7.32 | 381,400 | — | — |
| 2008-07-22 | $7.29 | $7.29 | 532,200 | — | — |
| 2008-07-21 | $6.58 | $6.58 | 265,700 | — | — |
| 2008-07-18 | $6.82 | $6.82 | 237,700 | — | — |
| 2008-07-17 | $6.67 | $6.67 | 255,700 | — | — |
| 2008-07-16 | $6.00 | $6.00 | 336,000 | — | — |
| 2008-07-15 | $5.50 | $5.50 | 325,600 | — | — |
| 2008-07-14 | $5.76 | $5.76 | 1,163,700 | — | — |
| 2008-07-11 | $5.93 | $5.93 | 229,200 | — | — |
| 2008-07-10 | $5.97 | $5.97 | 318,500 | — | — |
| 2008-07-09 | $6.03 | $6.03 | 300,200 | — | — |
| 2008-07-08 | $6.37 | $6.37 | 309,000 | — | — |
| 2008-07-07 | $5.75 | $5.75 | 294,900 | — | — |
| 2008-07-03 | $5.48 | $5.48 | 265,600 | — | — |
| 2008-07-02 | $5.77 | $5.77 | 381,900 | — | — |
| 2008-07-01 | $6.08 | $6.08 | 483,300 | — | — |
| 2008-06-30 | $6.00 | $6.00 | 381,900 | — | — |
| 2008-06-27 | $6.00 | $6.00 | 697,600 | — | — |
| 2008-06-26 | $6.51 | $6.51 | 259,300 | — | — |
| 2008-06-25 | $6.68 | $6.68 | 559,500 | — | — |
| 2008-06-24 | $6.23 | $6.23 | 331,200 | — | — |
| 2008-06-23 | $6.20 | $6.20 | 464,700 | — | — |
| 2008-06-20 | $6.73 | $6.73 | 717,200 | — | — |
| 2008-06-19 | $6.94 | $6.94 | 334,700 | — | — |
| 2008-06-18 | $6.99 | $6.99 | 228,500 | — | — |
| 2008-06-17 | $6.99 | $6.99 | 362,100 | — | — |
| 2008-06-16 | $7.31 | $7.31 | 307,500 | — | — |
| 2008-06-13 | $7.27 | $7.27 | 282,500 | — | — |
| 2008-06-12 | $6.71 | $6.71 | 243,000 | — | — |
| 2008-06-11 | $6.58 | $6.58 | 661,600 | — | — |
| 2008-06-10 | $6.30 | $6.30 | 2,070,200 | — | — |
| 2008-06-09 | $8.79 | $8.79 | 713,400 | — | — |
| 2008-06-06 | $9.08 | $9.08 | 399,000 | — | — |
| 2008-06-05 | $9.62 | $9.62 | 275,400 | — | — |
| 2008-06-04 | $9.09 | $9.09 | 205,400 | — | — |
| 2008-06-03 | $8.87 | $8.87 | 496,900 | — | — |
| 2008-06-02 | $9.34 | $9.34 | 171,500 | — | — |
| 2008-05-30 | $9.18 | $9.18 | 301,600 | — | — |
| 2008-05-29 | $9.48 | $9.48 | 169,600 | — | — |
| 2008-05-28 | $9.16 | $9.16 | 283,800 | — | — |
| 2008-05-27 | $9.39 | $9.39 | 180,800 | — | — |
| 2008-05-23 | $9.36 | $9.36 | 154,100 | — | — |
| 2008-05-22 | $9.89 | $9.89 | 215,200 | — | — |
| 2008-05-21 | $9.82 | $9.82 | 223,100 | — | — |
| 2008-05-20 | $10.16 | $10.16 | 170,100 | — | — |
| 2008-05-19 | $10.67 | $10.67 | 264,300 | — | — |
| 2008-05-16 | $10.88 | $10.88 | 317,400 | — | — |
| 2008-05-15 | $10.91 | $10.91 | 248,300 | — | — |
| 2008-05-14 | $10.46 | $10.46 | 176,500 | — | — |
| 2008-05-13 | $10.27 | $10.27 | 373,500 | — | — |
| 2008-05-12 | $10.79 | $10.79 | 244,600 | — | — |
| 2008-05-09 | $10.35 | $10.35 | 801,100 | — | — |
| 2008-05-08 | $10.27 | $10.27 | 640,300 | — | — |
| 2008-05-07 | $10.20 | $10.20 | 397,100 | — | — |
| 2008-05-06 | $10.95 | $10.95 | 403,300 | — | — |
| 2008-05-05 | $9.92 | $9.92 | 358,700 | — | — |
| 2008-05-02 | $9.80 | $9.80 | 591,900 | — | — |
| 2008-05-01 | $9.31 | $9.31 | 966,900 | — | — |
| 2008-04-30 | $8.08 | $8.08 | 327,100 | — | — |
| 2008-04-29 | $8.42 | $8.42 | 133,300 | — | — |
| 2008-04-28 | $8.47 | $8.47 | 126,200 | — | — |
| 2008-04-25 | $8.13 | $8.13 | 189,900 | — | — |
| 2008-04-24 | $7.92 | $7.92 | 285,000 | — | — |
| 2008-04-23 | $7.42 | $7.42 | 189,800 | — | — |
| 2008-04-22 | $7.36 | $7.36 | 339,000 | — | — |
| 2008-04-21 | $7.70 | $7.70 | 334,100 | — | — |
| 2008-04-18 | $8.05 | $8.05 | 299,600 | — | — |
| 2008-04-17 | $8.16 | $8.16 | 284,700 | — | — |
| 2008-04-16 | $8.05 | $8.05 | 719,900 | — | — |
| 2008-04-15 | $7.67 | $7.67 | 328,500 | — | — |
| 2008-04-14 | $7.60 | $7.60 | 514,300 | — | — |
| 2008-04-11 | $8.26 | $8.26 | 814,000 | — | — |
| 2008-04-10 | $8.86 | $8.86 | 305,200 | — | — |
| 2008-04-09 | $8.66 | $8.66 | 653,200 | — | — |
| 2008-04-08 | $9.07 | $9.07 | 498,700 | — | — |
| 2008-04-07 | $9.08 | $9.08 | 247,000 | — | — |
| 2008-04-04 | $8.81 | $8.81 | 332,600 | — | — |
| 2008-04-03 | $8.83 | $8.83 | 286,400 | — | — |
| 2008-04-02 | $8.77 | $8.77 | 382,200 | — | — |
| 2008-04-01 | $8.75 | $8.75 | 558,200 | — | — |
| 2008-03-31 | $8.87 | $8.87 | 492,600 | — | — |
| 2008-03-28 | $8.08 | $8.08 | 457,800 | — | — |
| 2008-03-27 | $8.33 | $8.33 | 182,100 | — | — |
| 2008-03-26 | $8.41 | $8.41 | 388,400 | — | — |
| 2008-03-25 | $8.86 | $8.86 | 333,500 | — | — |
| 2008-03-24 | $9.31 | $9.31 | 401,700 | — | — |
| 2008-03-20 | $8.95 | $8.95 | 630,900 | — | — |
| 2008-03-19 | $7.89 | $7.89 | 386,700 | — | — |
| 2008-03-18 | $8.84 | $8.84 | 553,000 | — | — |
| 2008-03-17 | $7.65 | $7.65 | 578,800 | — | — |
| 2008-03-14 | $7.93 | $7.93 | 797,200 | — | — |
| 2008-03-13 | $8.60 | $8.60 | 1,115,400 | — | — |
| 2008-03-12 | $8.55 | $8.55 | 391,600 | — | — |
| 2008-03-11 | $9.02 | $9.02 | 592,300 | — | — |
| 2008-03-10 | $7.86 | $7.86 | 283,000 | — | — |
| 2008-03-07 | $8.44 | $8.44 | 385,900 | — | — |
| 2008-03-06 | $8.59 | $8.59 | 376,600 | — | — |
| 2008-03-05 | $9.25 | $9.25 | 699,300 | — | — |
| 2008-03-04 | $9.95 | $9.95 | 579,600 | — | — |
| 2008-03-03 | $10.14 | $10.14 | 942,600 | — | — |
| 2008-02-29 | $10.38 | $10.38 | 453,600 | — | — |
| 2008-02-28 | $10.44 | $10.44 | 262,600 | — | — |
| 2008-02-27 | $10.65 | $10.65 | 345,300 | — | — |
| 2008-02-26 | $10.34 | $10.34 | 408,600 | — | — |
| 2008-02-25 | $10.25 | $10.25 | 356,100 | — | — |
| 2008-02-22 | $9.94 | $9.94 | 568,500 | — | — |
| 2008-02-21 | $9.94 | $9.94 | 597,700 | — | — |
| 2008-02-20 | $10.23 | $10.23 | 916,200 | — | — |
| 2008-02-19 | $10.17 | $10.17 | 551,000 | — | — |
| 2008-02-15 | $10.96 | $10.96 | 665,000 | — | — |
| 2008-02-14 | $11.60 | $11.60 | 1,922,300 | — | — |
| 2008-02-13 | $10.96 | $10.96 | 971,800 | — | — |
| 2008-02-12 | $10.57 | $10.57 | 710,500 | — | — |
| 2008-02-11 | $10.41 | $10.41 | 347,100 | — | — |
| 2008-02-08 | $10.72 | $10.72 | 391,100 | — | — |
| 2008-02-07 | $11.11 | $11.11 | 712,000 | — | — |
| 2008-02-06 | $11.06 | $11.06 | 407,400 | — | — |
| 2008-02-05 | $11.37 | $11.37 | 474,300 | — | — |
| 2008-02-04 | $12.43 | $12.43 | 731,400 | — | — |
| 2008-02-01 | $14.45 | $14.45 | 867,200 | — | — |
| 2008-01-31 | $14.70 | $14.70 | 1,361,000 | — | — |
| 2008-01-30 | $13.35 | $13.35 | 929,200 | — | — |
| 2008-01-29 | $13.36 | $13.36 | 1,297,300 | — | — |
| 2008-01-28 | $11.14 | $11.14 | 651,200 | — | — |
| 2008-01-25 | $10.46 | $10.46 | 660,800 | — | — |
| 2008-01-24 | $11.84 | $11.84 | 907,200 | — | — |
| 2008-01-23 | $10.86 | $10.86 | 1,586,600 | — | — |
| 2008-01-22 | $8.05 | $8.05 | 782,600 | — | — |
| 2008-01-18 | $7.99 | $7.99 | 1,077,300 | — | — |
| 2008-01-17 | $8.10 | $8.10 | 511,900 | — | — |
| 2008-01-16 | $8.99 | $8.99 | 371,100 | — | — |
| 2008-01-15 | $8.31 | $8.31 | 395,900 | — | — |
| 2008-01-14 | $8.40 | $8.40 | 400,500 | — | — |
| 2008-01-11 | $8.46 | $8.46 | 313,100 | — | — |
| 2008-01-10 | $8.86 | $8.86 | 610,200 | — | — |
| 2008-01-09 | $8.48 | $8.48 | 455,100 | — | — |
| 2008-01-08 | $8.44 | $8.44 | 559,900 | — | — |
| 2008-01-07 | $9.07 | $9.07 | 483,700 | — | — |
| 2008-01-04 | $9.00 | $9.00 | 536,300 | — | — |
| 2008-01-03 | $9.52 | $9.52 | 581,800 | — | — |
| 2008-01-02 | $9.53 | $9.53 | 563,900 | — | — |