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
- 2005-08-05 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 | $2.22 | $2.22 | 31,500 | — | — |
| 2008-12-30 | $2.04 | $2.04 | 3,200 | — | — |
| 2008-12-29 | $2.00 | $2.00 | 7,500 | — | — |
| 2008-12-26 | $2.26 | $2.26 | 5,000 | — | — |
| 2008-12-24 | $2.27 | $2.27 | 5,300 | — | — |
| 2008-12-23 | $2.34 | $2.34 | 39,400 | — | — |
| 2008-12-22 | $2.06 | $2.06 | 38,100 | — | — |
| 2008-12-19 | $2.27 | $2.27 | 34,900 | — | — |
| 2008-12-18 | $2.26 | $2.26 | 50,000 | — | — |
| 2008-12-17 | $2.07 | $2.07 | 20,800 | — | — |
| 2008-12-16 | $2.15 | $2.15 | 19,400 | — | — |
| 2008-12-15 | $2.15 | $2.15 | 22,900 | — | — |
| 2008-12-12 | $2.24 | $2.24 | 10,500 | — | — |
| 2008-12-11 | $2.40 | $2.40 | 16,000 | — | — |
| 2008-12-10 | $2.40 | $2.40 | 41,000 | — | — |
| 2008-12-09 | $2.14 | $2.14 | 82,600 | — | — |
| 2008-12-08 | $2.17 | $2.17 | 71,600 | — | — |
| 2008-12-05 | $2.18 | $2.18 | 7,100 | — | — |
| 2008-12-04 | $2.11 | $2.11 | 3,200 | — | — |
| 2008-12-03 | $2.18 | $2.18 | 14,600 | — | — |
| 2008-12-02 | $2.40 | $2.40 | 42,200 | — | — |
| 2008-12-01 | $2.50 | $2.50 | 51,900 | — | — |
| 2008-11-28 | $2.47 | $2.47 | 700 | — | — |
| 2008-11-26 | $2.50 | $2.50 | 47,300 | — | — |
| 2008-11-25 | $2.49 | $2.49 | 29,100 | — | — |
| 2008-11-24 | $2.55 | $2.55 | 13,800 | — | — |
| 2008-11-21 | $2.49 | $2.49 | 27,000 | — | — |
| 2008-11-20 | $2.53 | $2.53 | 125,400 | — | — |
| 2008-11-19 | $2.93 | $2.93 | 57,900 | — | — |
| 2008-11-18 | $3.22 | $3.22 | 25,600 | — | — |
| 2008-11-17 | $3.37 | $3.37 | 26,300 | — | — |
| 2008-11-14 | $3.47 | $3.47 | 36,200 | — | — |
| 2008-11-13 | $3.50 | $3.50 | 36,800 | — | — |
| 2008-11-12 | $3.70 | $3.70 | 54,700 | — | — |
| 2008-11-11 | $4.00 | $4.00 | 73,600 | — | — |
| 2008-11-10 | $3.47 | $3.47 | 86,500 | — | — |
| 2008-11-07 | $2.99 | $2.99 | 143,600 | — | — |
| 2008-11-06 | $2.90 | $2.90 | 123,100 | — | — |
| 2008-11-05 | $3.14 | $3.14 | 110,500 | — | — |
| 2008-11-04 | $3.71 | $3.71 | 148,400 | — | — |
| 2008-11-03 | $3.89 | $3.89 | 332,900 | — | — |
| 2008-10-31 | $6.42 | $6.42 | 6,400 | — | — |
| 2008-10-30 | $6.46 | $6.46 | 23,000 | — | — |
| 2008-10-29 | $6.47 | $6.47 | 7,300 | — | — |
| 2008-10-28 | $5.70 | $5.70 | 3,900 | — | — |
| 2008-10-27 | $5.57 | $5.57 | 10,000 | — | — |
| 2008-10-24 | $5.60 | $5.60 | 8,900 | — | — |
| 2008-10-23 | $6.19 | $6.19 | 33,800 | — | — |
| 2008-10-22 | $7.31 | $7.31 | 6,200 | — | — |
| 2008-10-21 | $7.75 | $7.75 | 5,300 | — | — |
| 2008-10-20 | $7.97 | $7.97 | 5,400 | — | — |
| 2008-10-17 | $7.72 | $7.72 | 2,300 | — | — |
| 2008-10-16 | $7.79 | $7.79 | 3,400 | — | — |
| 2008-10-15 | $7.66 | $7.66 | 1,900 | — | — |
| 2008-10-14 | $7.53 | $7.53 | 6,300 | — | — |
| 2008-10-13 | $7.79 | $7.79 | 7,400 | — | — |
| 2008-10-10 | $7.83 | $7.83 | 9,900 | — | — |
| 2008-10-09 | $8.16 | $8.16 | 6,900 | — | — |
| 2008-10-08 | $8.38 | $8.38 | 6,700 | — | — |
| 2008-10-07 | $8.49 | $8.49 | 22,800 | — | — |
| 2008-10-06 | $8.37 | $8.37 | 2,600 | — | — |
| 2008-10-03 | $9.25 | $9.25 | 31,400 | — | — |
| 2008-10-02 | $9.18 | $9.18 | 10,400 | — | — |
| 2008-10-01 | $9.53 | $9.53 | 13,500 | — | — |
| 2008-09-30 | $9.91 | $9.91 | 11,800 | — | — |
| 2008-09-29 | $9.97 | $9.97 | 26,800 | — | — |
| 2008-09-26 | $10.00 | $10.00 | 3,500 | — | — |
| 2008-09-25 | $9.99 | $9.99 | 5,200 | — | — |
| 2008-09-24 | $10.23 | $10.23 | 16,800 | — | — |
| 2008-09-23 | $10.00 | $10.00 | 16,500 | — | — |
| 2008-09-22 | $10.26 | $10.26 | 4,700 | — | — |
| 2008-09-19 | $10.61 | $10.61 | 26,200 | — | — |
| 2008-09-18 | $10.75 | $10.75 | 5,700 | — | — |
| 2008-09-17 | $10.28 | $10.28 | 500 | — | — |
| 2008-09-16 | $10.09 | $10.09 | 55,500 | — | — |
| 2008-09-15 | $10.01 | $10.01 | 100 | — | — |
| 2008-09-12 | $10.16 | $10.16 | 0 | — | — |
| 2008-09-11 | $10.16 | $10.16 | 1,000 | — | — |
| 2008-09-10 | $10.20 | $10.20 | 4,200 | — | — |
| 2008-09-09 | $10.17 | $10.17 | 7,000 | — | — |
| 2008-09-08 | $10.75 | $10.75 | 3,800 | — | — |
| 2008-09-05 | $10.71 | $10.71 | 3,400 | — | — |
| 2008-09-04 | $10.54 | $10.54 | 12,600 | — | — |
| 2008-09-03 | $10.08 | $10.08 | 8,500 | — | — |
| 2008-09-02 | $10.18 | $10.18 | 4,500 | — | — |
| 2008-08-29 | $10.25 | $10.25 | 1,600 | — | — |
| 2008-08-28 | $10.21 | $10.21 | 5,100 | — | — |
| 2008-08-27 | $10.82 | $10.82 | 20,700 | — | — |
| 2008-08-26 | $10.63 | $10.63 | 30,400 | — | — |
| 2008-08-25 | $10.68 | $10.68 | 5,600 | — | — |
| 2008-08-22 | $10.75 | $10.75 | 2,300 | — | — |
| 2008-08-21 | $10.70 | $10.70 | 2,200 | — | — |
| 2008-08-20 | $10.74 | $10.74 | 2,900 | — | — |
| 2008-08-19 | $10.74 | $10.74 | 1,200 | — | — |
| 2008-08-18 | $10.75 | $10.75 | 41,500 | — | — |
| 2008-08-15 | $10.97 | $10.97 | 7,900 | — | — |
| 2008-08-14 | $10.99 | $10.99 | 4,000 | — | — |
| 2008-08-13 | $11.22 | $11.22 | 3,200 | — | — |
| 2008-08-12 | $11.23 | $11.23 | 4,600 | — | — |
| 2008-08-11 | $11.14 | $11.14 | 10,000 | — | — |
| 2008-08-08 | $10.39 | $10.39 | 1,900 | — | — |
| 2008-08-07 | $10.44 | $10.44 | 6,900 | — | — |
| 2008-08-06 | $10.54 | $10.54 | 5,100 | — | — |
| 2008-08-05 | $10.43 | $10.43 | 5,600 | — | — |
| 2008-08-04 | $9.83 | $9.83 | 1,200 | — | — |
| 2008-08-01 | $9.80 | $9.80 | 1,000 | — | — |
| 2008-07-31 | $9.65 | $9.65 | 17,600 | — | — |
| 2008-07-30 | $10.05 | $10.05 | 11,300 | — | — |
| 2008-07-29 | $10.05 | $10.05 | 2,300 | — | — |
| 2008-07-28 | $10.30 | $10.30 | 3,000 | — | — |
| 2008-07-25 | $10.63 | $10.63 | 0 | — | — |
| 2008-07-24 | $10.63 | $10.63 | 4,600 | — | — |
| 2008-07-23 | $10.13 | $10.13 | 13,100 | — | — |
| 2008-07-22 | $10.29 | $10.29 | 19,900 | — | — |
| 2008-07-21 | $10.01 | $10.01 | 49,200 | — | — |
| 2008-07-18 | $10.40 | $10.40 | 11,100 | — | — |
| 2008-07-17 | $10.59 | $10.59 | 65,500 | — | — |
| 2008-07-16 | $10.57 | $10.57 | 16,100 | — | — |
| 2008-07-15 | $10.25 | $10.25 | 15,400 | — | — |
| 2008-07-14 | $10.36 | $10.36 | 5,700 | — | — |
| 2008-07-11 | $10.27 | $10.27 | 4,600 | — | — |
| 2008-07-10 | $10.89 | $10.89 | 27,600 | — | — |
| 2008-07-09 | $10.86 | $10.86 | 7,500 | — | — |
| 2008-07-08 | $10.86 | $10.86 | 6,500 | — | — |
| 2008-07-07 | $10.38 | $10.38 | 11,400 | — | — |
| 2008-07-03 | $10.70 | $10.70 | 2,600 | — | — |
| 2008-07-02 | $10.82 | $10.82 | 4,300 | — | — |
| 2008-07-01 | $11.02 | $11.02 | 3,000 | — | — |
| 2008-06-30 | $10.80 | $10.80 | 12,000 | — | — |
| 2008-06-27 | $11.32 | $11.32 | 12,000 | — | — |
| 2008-06-26 | $10.99 | $10.99 | 3,800 | — | — |
| 2008-06-25 | $10.95 | $10.95 | 6,300 | — | — |
| 2008-06-24 | $10.80 | $10.80 | 17,700 | — | — |
| 2008-06-23 | $11.08 | $11.08 | 6,500 | — | — |
| 2008-06-20 | $11.36 | $11.36 | 10,900 | — | — |
| 2008-06-19 | $11.65 | $11.65 | 11,900 | — | — |
| 2008-06-18 | $11.55 | $11.55 | 8,700 | — | — |
| 2008-06-17 | $11.80 | $11.80 | 8,700 | — | — |
| 2008-06-16 | $11.00 | $11.00 | 7,700 | — | — |
| 2008-06-13 | $10.70 | $10.70 | 10,500 | — | — |
| 2008-06-12 | $10.28 | $10.28 | 9,600 | — | — |
| 2008-06-11 | $10.49 | $10.49 | 6,600 | — | — |
| 2008-06-10 | $10.80 | $10.80 | 17,000 | — | — |
| 2008-06-09 | $10.27 | $10.27 | 20,300 | — | — |
| 2008-06-06 | $9.82 | $9.82 | 2,800 | — | — |
| 2008-06-05 | $9.83 | $9.83 | 29,600 | — | — |
| 2008-06-04 | $9.92 | $9.92 | 9,900 | — | — |
| 2008-06-03 | $9.80 | $9.80 | 15,100 | — | — |
| 2008-06-02 | $9.72 | $9.72 | 5,300 | — | — |
| 2008-05-30 | $9.81 | $9.81 | 61,400 | — | — |
| 2008-05-29 | $10.01 | $10.01 | 19,100 | — | — |
| 2008-05-28 | $10.10 | $10.10 | 11,400 | — | — |
| 2008-05-27 | $10.11 | $10.11 | 14,200 | — | — |
| 2008-05-23 | $10.22 | $10.22 | 5,900 | — | — |
| 2008-05-22 | $10.00 | $10.00 | 15,300 | — | — |
| 2008-05-21 | $10.00 | $10.00 | 48,500 | — | — |
| 2008-05-20 | $10.29 | $10.29 | 12,400 | — | — |
| 2008-05-19 | $11.00 | $11.00 | 48,100 | — | — |
| 2008-05-16 | $11.25 | $11.25 | 31,000 | — | — |
| 2008-05-15 | $11.15 | $11.15 | 29,300 | — | — |
| 2008-05-14 | $11.05 | $11.05 | 17,800 | — | — |
| 2008-05-13 | $11.15 | $11.15 | 15,200 | — | — |
| 2008-05-12 | $11.00 | $11.00 | 27,800 | — | — |
| 2008-05-09 | $11.38 | $11.38 | 25,700 | — | — |
| 2008-05-08 | $11.25 | $11.25 | 51,400 | — | — |
| 2008-05-07 | $12.30 | $12.30 | 11,500 | — | — |
| 2008-05-06 | $11.78 | $11.78 | 9,400 | — | — |
| 2008-05-05 | $12.47 | $12.47 | 10,300 | — | — |
| 2008-05-02 | $13.36 | $13.36 | 1,800 | — | — |
| 2008-05-01 | $13.34 | $13.34 | 8,300 | — | — |
| 2008-04-30 | $13.36 | $13.36 | 20,200 | — | — |
| 2008-04-29 | $13.53 | $13.53 | 18,200 | — | — |
| 2008-04-28 | $13.57 | $13.57 | 16,200 | — | — |
| 2008-04-25 | $13.24 | $13.24 | 3,600 | — | — |
| 2008-04-24 | $12.77 | $12.77 | 2,600 | — | — |
| 2008-04-23 | $12.58 | $12.58 | 4,800 | — | — |
| 2008-04-22 | $11.84 | $11.84 | 24,600 | — | — |
| 2008-04-21 | $12.78 | $12.78 | 5,800 | — | — |
| 2008-04-18 | $12.93 | $12.93 | 6,600 | — | — |
| 2008-04-17 | $12.99 | $12.99 | 19,700 | — | — |
| 2008-04-16 | $12.78 | $12.78 | 13,700 | — | — |
| 2008-04-15 | $12.96 | $12.96 | 7,200 | — | — |
| 2008-04-14 | $12.83 | $12.83 | 9,500 | — | — |
| 2008-04-11 | $12.80 | $12.80 | 1,200 | — | — |
| 2008-04-10 | $12.80 | $12.80 | 1,700 | — | — |
| 2008-04-09 | $12.65 | $12.65 | 5,500 | — | — |
| 2008-04-08 | $12.99 | $12.99 | 1,500 | — | — |
| 2008-04-07 | $12.97 | $12.97 | 3,400 | — | — |
| 2008-04-04 | $12.98 | $12.98 | 7,000 | — | — |
| 2008-04-03 | $13.40 | $13.40 | 4,800 | — | — |
| 2008-04-02 | $13.52 | $13.52 | 4,400 | — | — |
| 2008-04-01 | $13.12 | $13.12 | 6,000 | — | — |
| 2008-03-31 | $12.74 | $12.74 | 1,700 | — | — |
| 2008-03-28 | $12.04 | $12.04 | 5,200 | — | — |
| 2008-03-27 | $11.58 | $11.58 | 23,200 | — | — |
| 2008-03-26 | $12.98 | $12.98 | 4,000 | — | — |
| 2008-03-25 | $12.66 | $12.66 | 41,900 | — | — |
| 2008-03-24 | $12.51 | $12.51 | 4,200 | — | — |
| 2008-03-20 | $12.04 | $12.04 | 1,500 | — | — |
| 2008-03-19 | $11.80 | $11.80 | 15,400 | — | — |
| 2008-03-18 | $11.37 | $11.37 | 15,700 | — | — |
| 2008-03-17 | $11.01 | $11.01 | 1,900 | — | — |
| 2008-03-14 | $11.00 | $11.00 | 23,900 | — | — |
| 2008-03-13 | $11.13 | $11.13 | 30,000 | — | — |
| 2008-03-12 | $11.28 | $11.28 | 20,000 | — | — |
| 2008-03-11 | $11.07 | $11.07 | 17,500 | — | — |
| 2008-03-10 | $10.85 | $10.85 | 26,500 | — | — |
| 2008-03-07 | $11.69 | $11.69 | 8,600 | — | — |
| 2008-03-06 | $11.77 | $11.77 | 6,400 | — | — |
| 2008-03-05 | $11.96 | $11.96 | 8,800 | — | — |
| 2008-03-04 | $12.26 | $12.26 | 6,500 | — | — |
| 2008-03-03 | $11.78 | $11.78 | 26,100 | — | — |
| 2008-02-29 | $11.90 | $11.90 | 10,500 | — | — |
| 2008-02-28 | $11.87 | $11.87 | 4,900 | — | — |
| 2008-02-27 | $11.90 | $11.90 | 5,100 | — | — |
| 2008-02-26 | $12.08 | $12.08 | 6,300 | — | — |
| 2008-02-25 | $12.10 | $12.10 | 55,200 | — | — |
| 2008-02-22 | $12.08 | $12.08 | 20,500 | — | — |
| 2008-02-21 | $12.77 | $12.77 | 23,800 | — | — |
| 2008-02-20 | $12.75 | $12.75 | 27,000 | — | — |
| 2008-02-19 | $13.07 | $13.07 | 39,200 | — | — |
| 2008-02-15 | $13.64 | $13.64 | 35,000 | — | — |
| 2008-02-14 | $13.80 | $13.80 | 30,200 | — | — |
| 2008-02-13 | $13.61 | $13.61 | 25,700 | — | — |
| 2008-02-12 | $14.00 | $14.00 | 12,900 | — | — |
| 2008-02-11 | $13.97 | $13.97 | 17,600 | — | — |
| 2008-02-08 | $13.68 | $13.68 | 34,800 | — | — |
| 2008-02-07 | $13.26 | $13.26 | 68,200 | — | — |
| 2008-02-06 | $13.31 | $13.31 | 17,400 | — | — |
| 2008-02-05 | $13.32 | $13.32 | 63,900 | — | — |
| 2008-02-04 | $13.55 | $13.55 | 36,700 | — | — |
| 2008-02-01 | $14.00 | $14.00 | 55,700 | — | — |
| 2008-01-31 | $13.94 | $13.94 | 24,800 | — | — |
| 2008-01-30 | $13.85 | $13.85 | 3,800 | — | — |
| 2008-01-29 | $14.00 | $14.00 | 20,400 | — | — |
| 2008-01-28 | $13.41 | $13.41 | 45,600 | — | — |
| 2008-01-25 | $13.40 | $13.40 | 24,200 | — | — |
| 2008-01-24 | $13.28 | $13.28 | 42,400 | — | — |
| 2008-01-23 | $13.01 | $13.01 | 19,200 | — | — |
| 2008-01-22 | $13.10 | $13.10 | 34,400 | — | — |
| 2008-01-18 | $13.04 | $13.04 | 82,700 | — | — |
| 2008-01-17 | $13.93 | $13.93 | 37,600 | — | — |
| 2008-01-16 | $14.05 | $14.05 | 52,200 | — | — |
| 2008-01-15 | $13.93 | $13.93 | 10,200 | — | — |
| 2008-01-14 | $13.91 | $13.91 | 26,100 | — | — |
| 2008-01-11 | $13.90 | $13.90 | 18,900 | — | — |
| 2008-01-10 | $13.58 | $13.58 | 33,800 | — | — |
| 2008-01-09 | $13.70 | $13.70 | 86,200 | — | — |
| 2008-01-08 | $13.67 | $13.67 | 36,800 | — | — |
| 2008-01-07 | $13.70 | $13.70 | 22,700 | — | — |
| 2008-01-04 | $13.73 | $13.73 | 87,500 | — | — |
| 2008-01-03 | $13.02 | $13.02 | 21,200 | — | — |
| 2008-01-02 | $13.24 | $13.24 | 11,200 | — | — |