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
- 2001-06-19 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 | $5.28 | $5.28 | 978,300 | — | — |
| 2008-12-30 | $5.25 | $5.25 | 579,000 | — | — |
| 2008-12-29 | $5.35 | $5.35 | 386,300 | — | — |
| 2008-12-26 | $5.28 | $5.28 | 624,100 | — | — |
| 2008-12-24 | $5.04 | $5.04 | 344,900 | — | — |
| 2008-12-23 | $4.81 | $4.81 | 1,012,200 | — | — |
| 2008-12-22 | $4.75 | $4.75 | 704,300 | — | — |
| 2008-12-19 | $4.99 | $4.99 | 938,600 | — | — |
| 2008-12-18 | $4.57 | $4.57 | 748,100 | — | — |
| 2008-12-17 | $4.81 | $4.81 | 693,400 | — | — |
| 2008-12-16 | $4.43 | $4.43 | 613,500 | — | — |
| 2008-12-15 | $4.18 | $4.18 | 413,200 | — | — |
| 2008-12-12 | $4.24 | $4.24 | 453,200 | — | — |
| 2008-12-11 | $4.01 | $4.01 | 455,200 | — | — |
| 2008-12-10 | $4.23 | $4.23 | 437,100 | — | — |
| 2008-12-09 | $4.08 | $4.08 | 554,900 | — | — |
| 2008-12-08 | $4.23 | $4.23 | 852,800 | — | — |
| 2008-12-05 | $3.98 | $3.98 | 723,700 | — | — |
| 2008-12-04 | $3.97 | $3.97 | 706,900 | — | — |
| 2008-12-03 | $4.33 | $4.33 | 801,900 | — | — |
| 2008-12-02 | $4.27 | $4.27 | 764,200 | — | — |
| 2008-12-01 | $3.81 | $3.81 | 546,600 | — | — |
| 2008-11-28 | $4.35 | $4.35 | 337,600 | — | — |
| 2008-11-26 | $4.10 | $4.10 | 801,200 | — | — |
| 2008-11-25 | $3.84 | $3.84 | 1,131,200 | — | — |
| 2008-11-24 | $3.68 | $3.68 | 1,782,200 | — | — |
| 2008-11-21 | $2.69 | $2.69 | 1,198,800 | — | — |
| 2008-11-20 | $2.68 | $2.68 | 1,403,500 | — | — |
| 2008-11-19 | $2.92 | $2.92 | 854,500 | — | — |
| 2008-11-18 | $3.56 | $3.56 | 562,500 | — | — |
| 2008-11-17 | $3.53 | $3.53 | 350,500 | — | — |
| 2008-11-14 | $3.78 | $3.78 | 470,400 | — | — |
| 2008-11-13 | $3.94 | $3.94 | 860,600 | — | — |
| 2008-11-12 | $3.90 | $3.90 | 640,300 | — | — |
| 2008-11-11 | $4.39 | $4.39 | 421,200 | — | — |
| 2008-11-10 | $4.69 | $4.69 | 387,400 | — | — |
| 2008-11-07 | $4.67 | $4.67 | 320,100 | — | — |
| 2008-11-06 | $4.75 | $4.75 | 319,100 | — | — |
| 2008-11-05 | $4.99 | $4.99 | 365,200 | — | — |
| 2008-11-04 | $5.36 | $5.36 | 402,800 | — | — |
| 2008-11-03 | $5.16 | $5.16 | 393,500 | — | — |
| 2008-10-31 | $5.01 | $5.01 | 556,200 | — | — |
| 2008-10-30 | $4.76 | $4.76 | 549,400 | — | — |
| 2008-10-29 | $4.58 | $4.58 | 543,200 | — | — |
| 2008-10-28 | $4.22 | $4.22 | 912,700 | — | — |
| 2008-10-27 | $4.27 | $4.27 | 549,800 | — | — |
| 2008-10-24 | $4.48 | $4.48 | 533,000 | — | — |
| 2008-10-23 | $4.87 | $4.87 | 591,200 | — | — |
| 2008-10-22 | $4.67 | $4.67 | 323,000 | — | — |
| 2008-10-21 | $4.85 | $4.85 | 292,700 | — | — |
| 2008-10-20 | $5.06 | $5.06 | 356,900 | — | — |
| 2008-10-17 | $4.76 | $4.76 | 509,600 | — | — |
| 2008-10-16 | $4.80 | $4.80 | 980,100 | — | — |
| 2008-10-15 | $4.60 | $4.60 | 620,800 | — | — |
| 2008-10-14 | $5.26 | $5.26 | 814,900 | — | — |
| 2008-10-13 | $5.37 | $5.37 | 1,198,100 | — | — |
| 2008-10-10 | $4.65 | $4.65 | 2,409,700 | — | — |
| 2008-10-09 | $5.05 | $5.05 | 1,189,700 | — | — |
| 2008-10-08 | $5.92 | $5.92 | 1,732,300 | — | — |
| 2008-10-07 | $5.99 | $5.99 | 868,900 | — | — |
| 2008-10-06 | $6.58 | $6.58 | 2,013,500 | — | — |
| 2008-10-03 | $6.61 | $6.61 | 1,057,000 | — | — |
| 2008-10-02 | $6.94 | $6.94 | 1,127,700 | — | — |
| 2008-10-01 | $6.85 | $6.85 | 745,000 | — | — |
| 2008-09-30 | $7.15 | $7.15 | 1,175,000 | — | — |
| 2008-09-29 | $6.85 | $6.85 | 1,018,100 | — | — |
| 2008-09-26 | $7.28 | $7.28 | 726,100 | — | — |
| 2008-09-25 | $7.48 | $7.48 | 1,028,600 | — | — |
| 2008-09-24 | $7.01 | $7.01 | 1,031,400 | — | — |
| 2008-09-23 | $7.09 | $7.09 | 1,017,900 | — | — |
| 2008-09-22 | $7.01 | $7.01 | 631,400 | — | — |
| 2008-09-19 | $7.25 | $7.25 | 2,435,600 | — | — |
| 2008-09-18 | $7.04 | $7.04 | 2,243,800 | — | — |
| 2008-09-17 | $6.13 | $6.13 | 1,733,700 | — | — |
| 2008-09-16 | $6.33 | $6.33 | 2,148,200 | — | — |
| 2008-09-15 | $6.15 | $6.15 | 765,800 | — | — |
| 2008-09-12 | $6.45 | $6.45 | 799,000 | — | — |
| 2008-09-11 | $6.25 | $6.25 | 745,100 | — | — |
| 2008-09-10 | $6.20 | $6.20 | 1,025,600 | — | — |
| 2008-09-09 | $6.19 | $6.19 | 1,469,400 | — | — |
| 2008-09-08 | $6.54 | $6.54 | 983,400 | — | — |
| 2008-09-05 | $6.57 | $6.57 | 722,500 | — | — |
| 2008-09-04 | $6.65 | $6.65 | 1,176,000 | — | — |
| 2008-09-03 | $6.50 | $6.50 | 794,700 | — | — |
| 2008-09-02 | $6.50 | $6.50 | 1,062,900 | — | — |
| 2008-08-29 | $6.50 | $6.50 | 663,100 | — | — |
| 2008-08-28 | $6.47 | $6.47 | 778,600 | — | — |
| 2008-08-27 | $6.23 | $6.23 | 467,100 | — | — |
| 2008-08-26 | $6.14 | $6.14 | 540,100 | — | — |
| 2008-08-25 | $6.13 | $6.13 | 705,100 | — | — |
| 2008-08-22 | $6.20 | $6.20 | 577,800 | — | — |
| 2008-08-21 | $6.11 | $6.11 | 681,100 | — | — |
| 2008-08-20 | $6.20 | $6.20 | 1,000,400 | — | — |
| 2008-08-19 | $6.27 | $6.27 | 3,094,100 | — | — |
| 2008-08-18 | $5.95 | $5.95 | 588,500 | — | — |
| 2008-08-15 | $5.86 | $5.86 | 730,700 | — | — |
| 2008-08-14 | $5.79 | $5.79 | 681,900 | — | — |
| 2008-08-13 | $5.65 | $5.65 | 564,100 | — | — |
| 2008-08-12 | $5.64 | $5.64 | 767,000 | — | — |
| 2008-08-11 | $5.57 | $5.57 | 941,200 | — | — |
| 2008-08-08 | $5.34 | $5.34 | 826,200 | — | — |
| 2008-08-07 | $5.17 | $5.17 | 849,800 | — | — |
| 2008-08-06 | $5.34 | $5.34 | 987,200 | — | — |
| 2008-08-05 | $5.11 | $5.11 | 919,100 | — | — |
| 2008-08-04 | $5.09 | $5.09 | 676,700 | — | — |
| 2008-08-01 | $5.12 | $5.12 | 520,000 | — | — |
| 2008-07-31 | $5.04 | $5.04 | 831,000 | — | — |
| 2008-07-30 | $5.13 | $5.13 | 706,100 | — | — |
| 2008-07-29 | $5.14 | $5.14 | 611,100 | — | — |
| 2008-07-28 | $5.02 | $5.02 | 1,276,900 | — | — |
| 2008-07-25 | $5.04 | $5.04 | 749,900 | — | — |
| 2008-07-24 | $5.06 | $5.06 | 1,982,400 | — | — |
| 2008-07-23 | $5.70 | $5.70 | 850,600 | — | — |
| 2008-07-22 | $5.66 | $5.66 | 981,600 | — | — |
| 2008-07-21 | $5.58 | $5.58 | 531,600 | — | — |
| 2008-07-18 | $5.65 | $5.65 | 761,600 | — | — |
| 2008-07-17 | $5.74 | $5.74 | 976,800 | — | — |
| 2008-07-16 | $5.96 | $5.96 | 1,465,900 | — | — |
| 2008-07-15 | $5.39 | $5.39 | 1,325,900 | — | — |
| 2008-07-14 | $5.10 | $5.10 | 608,500 | — | — |
| 2008-07-11 | $5.21 | $5.21 | 796,000 | — | — |
| 2008-07-10 | $5.14 | $5.14 | 754,400 | — | — |
| 2008-07-09 | $5.23 | $5.23 | 648,600 | — | — |
| 2008-07-08 | $5.47 | $5.47 | 934,600 | — | — |
| 2008-07-07 | $5.10 | $5.10 | 762,300 | — | — |
| 2008-07-03 | $5.02 | $5.02 | 512,700 | — | — |
| 2008-07-02 | $5.01 | $5.01 | 685,200 | — | — |
| 2008-07-01 | $5.14 | $5.14 | 1,316,600 | — | — |
| 2008-06-30 | $4.99 | $4.99 | 950,100 | — | — |
| 2008-06-27 | $5.05 | $5.05 | 1,534,600 | — | — |
| 2008-06-26 | $5.11 | $5.11 | 1,166,800 | — | — |
| 2008-06-25 | $5.40 | $5.40 | 1,041,200 | — | — |
| 2008-06-24 | $5.56 | $5.56 | 725,200 | — | — |
| 2008-06-23 | $5.56 | $5.56 | 563,700 | — | — |
| 2008-06-20 | $5.77 | $5.77 | 1,394,600 | — | — |
| 2008-06-19 | $5.75 | $5.75 | 1,265,400 | — | — |
| 2008-06-18 | $5.51 | $5.51 | 1,517,700 | — | — |
| 2008-06-17 | $5.73 | $5.73 | 1,267,000 | — | — |
| 2008-06-16 | $5.92 | $5.92 | 705,300 | — | — |
| 2008-06-13 | $5.83 | $5.83 | 908,000 | — | — |
| 2008-06-12 | $5.78 | $5.78 | 1,291,300 | — | — |
| 2008-06-11 | $5.92 | $5.92 | 2,140,400 | — | — |
| 2008-06-10 | $6.16 | $6.16 | 1,413,600 | — | — |
| 2008-06-09 | $6.13 | $6.13 | 3,394,000 | — | — |
| 2008-06-06 | $6.90 | $6.90 | 1,278,500 | — | — |
| 2008-06-05 | $7.03 | $7.03 | 774,900 | — | — |
| 2008-06-04 | $6.97 | $6.97 | 1,584,600 | — | — |
| 2008-06-03 | $6.99 | $6.99 | 908,400 | — | — |
| 2008-06-02 | $7.06 | $7.06 | 1,500,600 | — | — |
| 2008-05-30 | $7.03 | $7.03 | 1,470,000 | — | — |
| 2008-05-29 | $7.00 | $7.00 | 2,125,400 | — | — |
| 2008-05-28 | $7.13 | $7.13 | 1,398,000 | — | — |
| 2008-05-27 | $7.21 | $7.21 | 915,100 | — | — |
| 2008-05-23 | $7.11 | $7.11 | 1,909,400 | — | — |
| 2008-05-22 | $7.33 | $7.33 | 1,252,300 | — | — |
| 2008-05-21 | $7.24 | $7.24 | 1,388,000 | — | — |
| 2008-05-20 | $7.44 | $7.44 | 1,010,400 | — | — |
| 2008-05-19 | $7.48 | $7.48 | 1,968,800 | — | — |
| 2008-05-16 | $7.52 | $7.52 | 2,469,800 | — | — |
| 2008-05-15 | $7.87 | $7.87 | 928,000 | — | — |
| 2008-05-14 | $7.90 | $7.90 | 1,628,600 | — | — |
| 2008-05-13 | $7.91 | $7.91 | 2,596,500 | — | — |
| 2008-05-12 | $7.68 | $7.68 | 3,158,600 | — | — |
| 2008-05-09 | $7.37 | $7.37 | 1,288,200 | — | — |
| 2008-05-08 | $7.44 | $7.44 | 1,291,800 | — | — |
| 2008-05-07 | $7.38 | $7.38 | 1,855,900 | — | — |
| 2008-05-06 | $7.47 | $7.47 | 1,959,300 | — | — |
| 2008-05-05 | $7.33 | $7.33 | 2,376,400 | — | — |
| 2008-05-02 | $7.28 | $7.28 | 2,681,400 | — | — |
| 2008-05-01 | $7.41 | $7.41 | 2,226,900 | — | — |
| 2008-04-30 | $7.46 | $7.46 | 2,607,600 | — | — |
| 2008-04-29 | $7.52 | $7.52 | 3,155,000 | — | — |
| 2008-04-28 | $7.51 | $7.51 | 5,342,100 | — | — |
| 2008-04-25 | $7.32 | $7.32 | 4,797,800 | — | — |
| 2008-04-24 | $7.53 | $7.53 | 16,016,700 | — | — |
| 2008-04-23 | $9.42 | $9.42 | 2,501,100 | — | — |
| 2008-04-22 | $9.52 | $9.52 | 1,281,600 | — | — |
| 2008-04-21 | $9.85 | $9.85 | 975,400 | — | — |
| 2008-04-18 | $9.58 | $9.58 | 1,022,500 | — | — |
| 2008-04-17 | $9.42 | $9.42 | 836,300 | — | — |
| 2008-04-16 | $9.44 | $9.44 | 1,035,800 | — | — |
| 2008-04-15 | $9.06 | $9.06 | 1,608,300 | — | — |
| 2008-04-14 | $9.32 | $9.32 | 711,100 | — | — |
| 2008-04-11 | $9.35 | $9.35 | 1,266,500 | — | — |
| 2008-04-10 | $9.50 | $9.50 | 1,045,400 | — | — |
| 2008-04-09 | $9.43 | $9.43 | 1,826,200 | — | — |
| 2008-04-08 | $9.75 | $9.75 | 1,703,600 | — | — |
| 2008-04-07 | $10.14 | $10.14 | 939,600 | — | — |
| 2008-04-04 | $10.14 | $10.14 | 1,506,800 | — | — |
| 2008-04-03 | $10.27 | $10.27 | 2,604,500 | — | — |
| 2008-04-02 | $9.77 | $9.77 | 993,900 | — | — |
| 2008-04-01 | $9.86 | $9.86 | 1,899,200 | — | — |
| 2008-03-31 | $9.40 | $9.40 | 1,189,400 | — | — |
| 2008-03-28 | $9.56 | $9.56 | 1,753,600 | — | — |
| 2008-03-27 | $9.89 | $9.89 | 1,571,100 | — | — |
| 2008-03-26 | $10.21 | $10.21 | 1,022,500 | — | — |
| 2008-03-25 | $10.15 | $10.15 | 2,810,100 | — | — |
| 2008-03-24 | $9.82 | $9.82 | 1,877,800 | — | — |
| 2008-03-20 | $9.65 | $9.65 | 1,866,900 | — | — |
| 2008-03-19 | $9.60 | $9.60 | 1,725,800 | — | — |
| 2008-03-18 | $10.03 | $10.03 | 1,820,400 | — | — |
| 2008-03-17 | $9.36 | $9.36 | 2,077,900 | — | — |
| 2008-03-14 | $9.94 | $9.94 | 2,646,500 | — | — |
| 2008-03-13 | $10.58 | $10.58 | 3,118,600 | — | — |
| 2008-03-12 | $10.54 | $10.54 | 3,528,800 | — | — |
| 2008-03-11 | $11.41 | $11.41 | 1,953,600 | — | — |
| 2008-03-10 | $10.43 | $10.43 | 1,336,500 | — | — |
| 2008-03-07 | $10.78 | $10.78 | 1,138,700 | — | — |
| 2008-03-06 | $11.01 | $11.01 | 1,016,000 | — | — |
| 2008-03-05 | $11.28 | $11.28 | 1,116,100 | — | — |
| 2008-03-04 | $11.08 | $11.08 | 2,042,500 | — | — |
| 2008-03-03 | $11.37 | $11.37 | 1,577,500 | — | — |
| 2008-02-29 | $11.27 | $11.27 | 1,307,500 | — | — |
| 2008-02-28 | $11.75 | $11.75 | 1,415,100 | — | — |
| 2008-02-27 | $11.69 | $11.69 | 1,290,000 | — | — |
| 2008-02-26 | $11.68 | $11.68 | 1,480,700 | — | — |
| 2008-02-25 | $11.80 | $11.80 | 1,614,000 | — | — |
| 2008-02-22 | $11.55 | $11.55 | 2,238,600 | — | — |
| 2008-02-21 | $11.96 | $11.96 | 1,517,100 | — | — |
| 2008-02-20 | $12.10 | $12.10 | 1,934,700 | — | — |
| 2008-02-19 | $11.99 | $11.99 | 2,922,900 | — | — |
| 2008-02-15 | $11.94 | $11.94 | 2,697,800 | — | — |
| 2008-02-14 | $11.86 | $11.86 | 6,643,800 | — | — |
| 2008-02-13 | $12.76 | $12.76 | 3,419,300 | — | — |
| 2008-02-12 | $11.53 | $11.53 | 1,594,200 | — | — |
| 2008-02-11 | $11.65 | $11.65 | 3,291,300 | — | — |
| 2008-02-08 | $10.96 | $10.96 | 764,900 | — | — |
| 2008-02-07 | $10.97 | $10.97 | 1,237,000 | — | — |
| 2008-02-06 | $10.86 | $10.86 | 987,500 | — | — |
| 2008-02-05 | $11.01 | $11.01 | 1,868,000 | — | — |
| 2008-02-04 | $11.61 | $11.61 | 889,800 | — | — |
| 2008-02-01 | $11.70 | $11.70 | 1,344,500 | — | — |
| 2008-01-31 | $11.49 | $11.49 | 1,842,000 | — | — |
| 2008-01-30 | $10.88 | $10.88 | 1,628,900 | — | — |
| 2008-01-29 | $11.20 | $11.20 | 1,710,800 | — | — |
| 2008-01-28 | $10.67 | $10.67 | 1,848,000 | — | — |
| 2008-01-25 | $10.48 | $10.48 | 3,206,900 | — | — |
| 2008-01-24 | $9.70 | $9.70 | 2,678,900 | — | — |
| 2008-01-23 | $9.14 | $9.14 | 3,308,600 | — | — |
| 2008-01-22 | $8.90 | $8.90 | 3,502,900 | — | — |
| 2008-01-18 | $9.65 | $9.65 | 3,221,000 | — | — |
| 2008-01-17 | $9.95 | $9.95 | 3,939,300 | — | — |
| 2008-01-16 | $10.85 | $10.85 | 3,206,000 | — | — |
| 2008-01-15 | $11.32 | $11.32 | 1,356,900 | — | — |
| 2008-01-14 | $11.75 | $11.75 | 1,355,100 | — | — |
| 2008-01-11 | $11.57 | $11.57 | 1,866,300 | — | — |
| 2008-01-10 | $11.97 | $11.97 | 5,852,400 | — | — |
| 2008-01-09 | $12.54 | $12.54 | 5,360,400 | — | — |
| 2008-01-08 | $13.28 | $13.28 | 1,428,500 | — | — |
| 2008-01-07 | $13.11 | $13.11 | 1,546,700 | — | — |
| 2008-01-04 | $13.23 | $13.23 | 1,255,600 | — | — |
| 2008-01-03 | $14.06 | $14.06 | 879,200 | — | — |
| 2008-01-02 | $14.04 | $14.04 | 1,373,300 | — | — |