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
- 1999-09-13 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 | $3.15 | $3.36 | 465,800 | — | — |
| 2008-12-30 | $2.90 | $3.09 | 548,600 | — | — |
| 2008-12-29 | $2.87 | $3.06 | 619,000 | — | — |
| 2008-12-26 | $2.79 | $2.98 | 234,800 | — | — |
| 2008-12-24 | $2.85 | $3.04 | 150,800 | — | — |
| 2008-12-23 | $2.77 | $2.96 | 442,500 | — | — |
| 2008-12-22 | $2.76 | $2.94 | 470,700 | — | — |
| 2008-12-19 | $3.05 | $3.25 | 847,300 | — | — |
| 2008-12-18 | $2.94 | $3.14 | 308,100 | — | — |
| 2008-12-17 | $2.99 | $3.19 | 301,800 | — | — |
| 2008-12-16 | $2.99 | $3.19 | 732,300 | — | — |
| 2008-12-15 | $2.77 | $2.96 | 510,000 | — | — |
| 2008-12-12 | $3.11 | $3.32 | 591,800 | — | — |
| 2008-12-11 | $2.75 | $2.93 | 343,400 | — | — |
| 2008-12-10 | $2.97 | $3.17 | 268,100 | — | — |
| 2008-12-09 | $2.88 | $3.07 | 408,000 | — | — |
| 2008-12-08 | $2.82 | $3.01 | 615,200 | — | — |
| 2008-12-05 | $2.61 | $2.78 | 534,200 | — | — |
| 2008-12-04 | $2.58 | $2.75 | 1,321,000 | — | — |
| 2008-12-03 | $3.04 | $3.24 | 551,900 | — | — |
| 2008-12-02 | $2.79 | $2.98 | 636,700 | — | — |
| 2008-12-01 | $2.51 | $2.68 | 568,900 | — | — |
| 2008-11-28 | $2.83 | $3.02 | 601,300 | — | — |
| 2008-11-26 | $3.13 | $3.34 | 693,600 | — | — |
| 2008-11-25 | $3.02 | $3.22 | 441,300 | — | — |
| 2008-11-24 | $2.93 | $3.13 | 724,600 | — | — |
| 2008-11-21 | $2.90 | $3.09 | 720,000 | — | — |
| 2008-11-20 | $2.69 | $2.87 | 1,051,700 | — | — |
| 2008-11-19 | $3.04 | $3.24 | 725,700 | — | — |
| 2008-11-18 | $3.22 | $3.44 | 678,700 | — | — |
| 2008-11-17 | $3.10 | $3.31 | 560,000 | — | — |
| 2008-11-14 | $3.21 | $3.42 | 567,700 | — | — |
| 2008-11-13 | $3.71 | $3.96 | 701,800 | — | — |
| 2008-11-12 | $3.31 | $3.53 | 664,000 | — | — |
| 2008-11-11 | $3.55 | $3.79 | 452,800 | — | — |
| 2008-11-10 | $3.69 | $3.94 | 570,400 | — | — |
| 2008-11-07 | $3.89 | $4.15 | 668,500 | — | — |
| 2008-11-06 | $3.97 | $4.24 | 488,900 | — | — |
| 2008-11-05 | $4.29 | $4.58 | 461,000 | — | — |
| 2008-11-04 | $4.66 | $4.97 | 516,900 | — | — |
| 2008-11-03 | $4.74 | $5.06 | 619,700 | — | — |
| 2008-10-31 | $4.75 | $5.07 | 973,800 | — | — |
| 2008-10-30 | $4.47 | $4.77 | 555,500 | — | — |
| 2008-10-29 | $4.24 | $4.52 | 632,800 | — | — |
| 2008-10-28 | $3.85 | $4.11 | 474,300 | — | — |
| 2008-10-27 | $3.59 | $3.83 | 542,200 | — | — |
| 2008-10-24 | $3.84 | $4.10 | 475,200 | — | — |
| 2008-10-23 | $4.05 | $4.32 | 741,600 | — | — |
| 2008-10-22 | $4.17 | $4.45 | 377,700 | — | — |
| 2008-10-21 | $4.40 | $4.69 | 282,900 | — | — |
| 2008-10-20 | $4.57 | $4.88 | 355,600 | — | — |
| 2008-10-17 | $4.45 | $4.75 | 755,400 | — | — |
| 2008-10-16 | $4.78 | $5.10 | 825,300 | — | — |
| 2008-10-15 | $4.40 | $4.69 | 899,100 | — | — |
| 2008-10-14 | $4.97 | $5.30 | 940,500 | — | — |
| 2008-10-13 | $4.97 | $5.30 | 1,039,700 | — | — |
| 2008-10-10 | $5.00 | $5.33 | 1,292,700 | — | — |
| 2008-10-09 | $4.38 | $4.67 | 1,013,900 | — | — |
| 2008-10-08 | $4.90 | $5.23 | 1,222,500 | — | — |
| 2008-10-07 | $5.29 | $5.64 | 1,081,200 | — | — |
| 2008-10-06 | $5.75 | $6.13 | 1,000,900 | — | — |
| 2008-10-03 | $5.96 | $6.36 | 697,700 | — | — |
| 2008-10-02 | $6.06 | $6.47 | 932,400 | — | — |
| 2008-10-01 | $6.31 | $6.73 | 687,400 | — | — |
| 2008-09-30 | $6.45 | $6.88 | 829,700 | — | — |
| 2008-09-29 | $6.29 | $6.71 | 756,900 | — | — |
| 2008-09-26 | $6.72 | $7.17 | 650,400 | — | — |
| 2008-09-25 | $6.82 | $7.28 | 572,900 | — | — |
| 2008-09-24 | $6.67 | $7.12 | 687,100 | — | — |
| 2008-09-23 | $6.80 | $7.25 | 873,400 | — | — |
| 2008-09-22 | $7.40 | $7.89 | 813,700 | — | — |
| 2008-09-19 | $7.41 | $7.91 | 1,564,200 | — | — |
| 2008-09-18 | $7.06 | $7.53 | 1,099,400 | — | — |
| 2008-09-17 | $6.70 | $7.15 | 1,605,500 | — | — |
| 2008-09-16 | $7.70 | $8.21 | 850,500 | — | — |
| 2008-09-15 | $7.56 | $8.07 | 1,074,100 | — | — |
| 2008-09-12 | $8.03 | $8.57 | 530,400 | — | — |
| 2008-09-11 | $8.02 | $8.56 | 506,500 | — | — |
| 2008-09-10 | $7.84 | $8.36 | 391,800 | — | — |
| 2008-09-09 | $7.67 | $8.18 | 538,300 | — | — |
| 2008-09-08 | $8.04 | $8.58 | 546,200 | — | — |
| 2008-09-05 | $7.79 | $8.31 | 429,600 | — | — |
| 2008-09-04 | $7.73 | $8.25 | 688,400 | — | — |
| 2008-09-03 | $8.12 | $8.66 | 358,300 | — | — |
| 2008-09-02 | $8.13 | $8.67 | 392,800 | — | — |
| 2008-08-29 | $8.21 | $8.76 | 478,200 | — | — |
| 2008-08-28 | $8.25 | $8.80 | 249,000 | — | — |
| 2008-08-27 | $8.09 | $8.63 | 358,900 | — | — |
| 2008-08-26 | $8.04 | $8.58 | 821,500 | — | — |
| 2008-08-25 | $8.19 | $8.74 | 290,900 | — | — |
| 2008-08-22 | $8.30 | $8.85 | 620,400 | — | — |
| 2008-08-21 | $8.12 | $8.66 | 274,500 | — | — |
| 2008-08-20 | $8.22 | $8.77 | 482,800 | — | — |
| 2008-08-19 | $8.12 | $8.66 | 1,425,500 | — | — |
| 2008-08-18 | $7.89 | $8.42 | 656,200 | — | — |
| 2008-08-15 | $8.01 | $8.55 | 654,500 | — | — |
| 2008-08-14 | $8.32 | $8.88 | 819,200 | — | — |
| 2008-08-13 | $8.49 | $9.06 | 587,300 | — | — |
| 2008-08-12 | $8.27 | $8.82 | 1,022,400 | — | — |
| 2008-08-11 | $8.40 | $8.96 | 917,400 | — | — |
| 2008-08-08 | $7.91 | $8.44 | 704,900 | — | — |
| 2008-08-07 | $7.55 | $8.05 | 557,000 | — | — |
| 2008-08-06 | $8.21 | $8.76 | 679,500 | — | — |
| 2008-08-05 | $7.76 | $8.28 | 428,800 | — | — |
| 2008-08-04 | $7.42 | $7.92 | 417,300 | — | — |
| 2008-08-01 | $7.52 | $8.02 | 271,600 | — | — |
| 2008-07-31 | $7.50 | $8.00 | 500,100 | — | — |
| 2008-07-30 | $7.85 | $8.37 | 462,700 | — | — |
| 2008-07-29 | $7.75 | $8.27 | 449,500 | — | — |
| 2008-07-28 | $7.74 | $8.26 | 190,200 | — | — |
| 2008-07-25 | $7.81 | $8.33 | 343,600 | — | — |
| 2008-07-24 | $7.73 | $8.25 | 454,600 | — | — |
| 2008-07-23 | $7.94 | $8.47 | 533,400 | — | — |
| 2008-07-22 | $8.06 | $8.60 | 742,600 | — | — |
| 2008-07-21 | $7.69 | $8.20 | 296,100 | — | — |
| 2008-07-18 | $7.80 | $8.32 | 373,200 | — | — |
| 2008-07-17 | $7.81 | $8.33 | 447,200 | — | — |
| 2008-07-16 | $7.52 | $8.02 | 409,600 | — | — |
| 2008-07-15 | $7.14 | $7.62 | 571,700 | — | — |
| 2008-07-14 | $7.01 | $7.48 | 617,700 | — | — |
| 2008-07-11 | $7.30 | $7.79 | 481,700 | — | — |
| 2008-07-10 | $6.92 | $7.38 | 813,700 | — | — |
| 2008-07-09 | $6.80 | $7.25 | 462,200 | — | — |
| 2008-07-08 | $7.06 | $7.53 | 461,700 | — | — |
| 2008-07-07 | $6.65 | $7.09 | 526,200 | — | — |
| 2008-07-03 | $6.71 | $7.16 | 388,200 | — | — |
| 2008-07-02 | $6.63 | $7.07 | 537,500 | — | — |
| 2008-07-01 | $6.96 | $7.43 | 640,900 | — | — |
| 2008-06-30 | $6.97 | $7.44 | 757,300 | — | — |
| 2008-06-27 | $7.06 | $7.53 | 1,026,900 | — | — |
| 2008-06-26 | $7.28 | $7.77 | 330,700 | — | — |
| 2008-06-25 | $7.68 | $8.19 | 762,700 | — | — |
| 2008-06-24 | $7.46 | $7.96 | 670,700 | — | — |
| 2008-06-23 | $8.01 | $8.55 | 811,500 | — | — |
| 2008-06-20 | $7.94 | $8.47 | 1,376,700 | — | — |
| 2008-06-19 | $7.49 | $7.99 | 461,100 | — | — |
| 2008-06-18 | $7.23 | $7.71 | 640,600 | — | — |
| 2008-06-17 | $7.58 | $8.09 | 353,800 | — | — |
| 2008-06-16 | $7.58 | $8.09 | 471,800 | — | — |
| 2008-06-13 | $7.72 | $8.24 | 252,000 | — | — |
| 2008-06-12 | $7.56 | $8.07 | 355,800 | — | — |
| 2008-06-11 | $7.45 | $7.95 | 327,400 | — | — |
| 2008-06-10 | $7.66 | $8.17 | 393,300 | — | — |
| 2008-06-09 | $7.69 | $8.20 | 397,800 | — | — |
| 2008-06-06 | $7.75 | $8.27 | 421,800 | — | — |
| 2008-06-05 | $8.05 | $8.59 | 343,700 | — | — |
| 2008-06-04 | $7.83 | $8.35 | 290,200 | — | — |
| 2008-06-03 | $7.65 | $8.16 | 345,800 | — | — |
| 2008-06-02 | $7.65 | $8.16 | 365,800 | — | — |
| 2008-05-30 | $7.74 | $8.26 | 686,700 | — | — |
| 2008-05-29 | $8.00 | $8.53 | 396,900 | — | — |
| 2008-05-28 | $7.88 | $8.41 | 231,300 | — | — |
| 2008-05-27 | $7.66 | $8.17 | 320,600 | — | — |
| 2008-05-23 | $7.60 | $8.11 | 221,600 | — | — |
| 2008-05-22 | $7.89 | $8.42 | 515,200 | — | — |
| 2008-05-21 | $7.82 | $8.34 | 601,900 | — | — |
| 2008-05-20 | $7.80 | $8.32 | 356,800 | — | — |
| 2008-05-19 | $7.85 | $8.37 | 676,800 | — | — |
| 2008-05-16 | $7.73 | $8.25 | 438,000 | — | — |
| 2008-05-15 | $7.72 | $8.24 | 393,900 | — | — |
| 2008-05-14 | $7.75 | $8.27 | 746,500 | — | — |
| 2008-05-13 | $7.65 | $8.16 | 875,600 | — | — |
| 2008-05-12 | $7.34 | $7.83 | 320,800 | — | — |
| 2008-05-09 | $7.14 | $7.62 | 290,500 | — | — |
| 2008-05-08 | $7.04 | $7.51 | 527,500 | — | — |
| 2008-05-07 | $6.79 | $7.24 | 1,284,400 | — | — |
| 2008-05-06 | $7.22 | $7.70 | 739,900 | — | — |
| 2008-05-05 | $7.40 | $7.89 | 606,100 | — | — |
| 2008-05-02 | $7.40 | $7.89 | 522,900 | — | — |
| 2008-05-01 | $7.44 | $7.94 | 557,700 | — | — |
| 2008-04-30 | $7.38 | $7.87 | 574,100 | — | — |
| 2008-04-29 | $7.40 | $7.89 | 392,300 | — | — |
| 2008-04-28 | $7.64 | $8.15 | 455,000 | — | — |
| 2008-04-25 | $7.42 | $7.92 | 330,200 | — | — |
| 2008-04-24 | $7.44 | $7.94 | 550,500 | — | — |
| 2008-04-23 | $7.40 | $7.89 | 284,100 | — | — |
| 2008-04-22 | $7.44 | $7.94 | 894,700 | — | — |
| 2008-04-21 | $7.63 | $8.14 | 346,600 | — | — |
| 2008-04-18 | $7.70 | $8.21 | 346,600 | — | — |
| 2008-04-17 | $7.55 | $8.05 | 367,100 | — | — |
| 2008-04-16 | $7.52 | $8.02 | 677,200 | — | — |
| 2008-04-15 | $7.26 | $7.75 | 576,900 | — | — |
| 2008-04-14 | $7.28 | $7.77 | 477,400 | — | — |
| 2008-04-11 | $7.29 | $7.78 | 907,800 | — | — |
| 2008-04-10 | $7.30 | $7.79 | 410,200 | — | — |
| 2008-04-09 | $7.17 | $7.65 | 678,900 | — | — |
| 2008-04-08 | $7.13 | $7.61 | 1,199,400 | — | — |
| 2008-04-07 | $6.94 | $7.40 | 978,400 | — | — |
| 2008-04-04 | $6.72 | $7.17 | 555,000 | — | — |
| 2008-04-03 | $6.71 | $7.16 | 470,100 | — | — |
| 2008-04-02 | $6.57 | $7.01 | 419,800 | — | — |
| 2008-04-01 | $6.73 | $7.18 | 516,200 | — | — |
| 2008-03-31 | $6.37 | $6.80 | 446,700 | — | — |
| 2008-03-28 | $6.47 | $6.90 | 773,600 | — | — |
| 2008-03-27 | $6.29 | $6.71 | 320,700 | — | — |
| 2008-03-26 | $6.39 | $6.82 | 653,400 | — | — |
| 2008-03-25 | $6.49 | $6.92 | 533,800 | — | — |
| 2008-03-24 | $6.42 | $6.85 | 413,900 | — | — |
| 2008-03-20 | $6.38 | $6.81 | 1,220,000 | — | — |
| 2008-03-19 | $6.20 | $6.61 | 432,200 | — | — |
| 2008-03-18 | $6.38 | $6.81 | 488,800 | — | — |
| 2008-03-17 | $6.01 | $6.41 | 525,200 | — | — |
| 2008-03-14 | $6.18 | $6.59 | 846,100 | — | — |
| 2008-03-13 | $6.45 | $6.88 | 848,400 | — | — |
| 2008-03-12 | $6.25 | $6.67 | 1,034,600 | — | — |
| 2008-03-11 | $6.52 | $6.96 | 611,900 | — | — |
| 2008-03-10 | $6.35 | $6.77 | 483,500 | — | — |
| 2008-03-07 | $6.65 | $7.09 | 513,600 | — | — |
| 2008-03-06 | $6.67 | $7.12 | 500,300 | — | — |
| 2008-03-05 | $6.82 | $7.28 | 405,700 | — | — |
| 2008-03-04 | $6.64 | $7.08 | 474,000 | — | — |
| 2008-03-03 | $6.70 | $7.15 | 639,400 | — | — |
| 2008-02-29 | $6.50 | $6.93 | 565,500 | — | — |
| 2008-02-28 | $6.72 | $7.17 | 630,000 | — | — |
| 2008-02-27 | $6.91 | $7.37 | 423,400 | — | — |
| 2008-02-26 | $6.91 | $7.37 | 943,600 | — | — |
| 2008-02-25 | $6.76 | $7.21 | 1,006,500 | — | — |
| 2008-02-22 | $6.51 | $6.95 | 822,400 | — | — |
| 2008-02-21 | $6.60 | $7.04 | 593,300 | — | — |
| 2008-02-20 | $6.75 | $7.20 | 488,600 | — | — |
| 2008-02-19 | $6.70 | $7.15 | 484,500 | — | — |
| 2008-02-15 | $6.65 | $7.09 | 619,600 | — | — |
| 2008-02-14 | $6.82 | $7.28 | 866,800 | — | — |
| 2008-02-13 | $7.09 | $7.56 | 509,700 | — | — |
| 2008-02-12 | $6.97 | $7.44 | 666,300 | — | — |
| 2008-02-11 | $6.94 | $7.40 | 1,474,700 | — | — |
| 2008-02-08 | $6.87 | $7.33 | 1,573,700 | — | — |
| 2008-02-07 | $7.04 | $7.51 | 2,930,100 | — | — |
| 2008-02-06 | $6.21 | $6.63 | 601,400 | — | — |
| 2008-02-05 | $6.31 | $6.73 | 1,221,900 | — | — |
| 2008-02-04 | $6.57 | $7.01 | 582,700 | — | — |
| 2008-02-01 | $6.63 | $7.07 | 1,363,000 | — | — |
| 2008-01-31 | $6.15 | $6.56 | 848,200 | — | — |
| 2008-01-30 | $6.17 | $6.58 | 636,700 | — | — |
| 2008-01-29 | $6.25 | $6.67 | 517,900 | — | — |
| 2008-01-28 | $6.13 | $6.54 | 611,500 | — | — |
| 2008-01-25 | $6.05 | $6.45 | 697,400 | — | — |
| 2008-01-24 | $6.04 | $6.44 | 860,300 | — | — |
| 2008-01-23 | $5.95 | $6.35 | 943,500 | — | — |
| 2008-01-22 | $5.59 | $5.96 | 668,200 | — | — |
| 2008-01-18 | $5.61 | $5.99 | 611,200 | — | — |
| 2008-01-17 | $5.68 | $6.06 | 369,500 | — | — |
| 2008-01-16 | $5.91 | $6.31 | 595,900 | — | — |
| 2008-01-15 | $5.87 | $6.26 | 417,600 | — | — |
| 2008-01-14 | $6.03 | $6.43 | 427,800 | — | — |
| 2008-01-11 | $5.85 | $6.24 | 468,900 | — | — |
| 2008-01-10 | $6.10 | $6.51 | 970,000 | — | — |
| 2008-01-09 | $5.75 | $6.13 | 1,116,500 | — | — |
| 2008-01-08 | $5.72 | $6.10 | 881,100 | — | — |
| 2008-01-07 | $6.17 | $6.58 | 703,000 | — | — |
| 2008-01-04 | $6.00 | $6.40 | 561,100 | — | — |
| 2008-01-03 | $6.13 | $6.54 | 642,700 | — | — |
| 2008-01-02 | $6.41 | $6.84 | 616,600 | — | — |