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
- 2004-10-28 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 | $4.86 | $4.86 | 190,300 | — | — |
| 2008-12-30 | $4.29 | $4.29 | 238,500 | — | — |
| 2008-12-29 | $3.81 | $3.81 | 169,800 | — | — |
| 2008-12-26 | $3.63 | $3.63 | 261,300 | — | — |
| 2008-12-24 | $3.57 | $3.57 | 202,800 | — | — |
| 2008-12-23 | $3.64 | $3.64 | 603,800 | — | — |
| 2008-12-22 | $4.05 | $4.05 | 382,500 | — | — |
| 2008-12-19 | $4.35 | $4.35 | 296,500 | — | — |
| 2008-12-18 | $4.19 | $4.19 | 394,500 | — | — |
| 2008-12-17 | $4.05 | $4.05 | 337,700 | — | — |
| 2008-12-16 | $4.00 | $4.00 | 317,300 | — | — |
| 2008-12-15 | $4.00 | $4.00 | 121,600 | — | — |
| 2008-12-12 | $4.30 | $4.30 | 201,900 | — | — |
| 2008-12-11 | $4.07 | $4.07 | 128,900 | — | — |
| 2008-12-10 | $4.34 | $4.34 | 128,600 | — | — |
| 2008-12-09 | $4.10 | $4.10 | 197,000 | — | — |
| 2008-12-08 | $4.91 | $4.91 | 187,400 | — | — |
| 2008-12-05 | $4.17 | $4.17 | 173,200 | — | — |
| 2008-12-04 | $3.84 | $3.84 | 162,500 | — | — |
| 2008-12-03 | $3.78 | $3.78 | 159,500 | — | — |
| 2008-12-02 | $3.94 | $3.94 | 192,000 | — | — |
| 2008-12-01 | $3.58 | $3.58 | 152,200 | — | — |
| 2008-11-28 | $4.45 | $4.45 | 58,200 | — | — |
| 2008-11-26 | $4.40 | $4.40 | 153,900 | — | — |
| 2008-11-25 | $4.17 | $4.17 | 227,300 | — | — |
| 2008-11-24 | $4.02 | $4.02 | 187,600 | — | — |
| 2008-11-21 | $3.69 | $3.69 | 289,700 | — | — |
| 2008-11-20 | $3.33 | $3.33 | 269,800 | — | — |
| 2008-11-19 | $3.13 | $3.13 | 251,800 | — | — |
| 2008-11-18 | $3.51 | $3.51 | 170,500 | — | — |
| 2008-11-17 | $3.68 | $3.68 | 151,200 | — | — |
| 2008-11-14 | $3.92 | $3.92 | 131,500 | — | — |
| 2008-11-13 | $4.15 | $4.15 | 110,300 | — | — |
| 2008-11-12 | $3.69 | $3.69 | 75,000 | — | — |
| 2008-11-11 | $3.96 | $3.96 | 75,600 | — | — |
| 2008-11-10 | $3.88 | $3.88 | 86,800 | — | — |
| 2008-11-07 | $3.97 | $3.97 | 182,800 | — | — |
| 2008-11-06 | $4.12 | $4.12 | 86,900 | — | — |
| 2008-11-05 | $4.31 | $4.31 | 97,300 | — | — |
| 2008-11-04 | $4.72 | $4.72 | 119,100 | — | — |
| 2008-11-03 | $4.98 | $4.98 | 93,300 | — | — |
| 2008-10-31 | $5.20 | $5.20 | 141,000 | — | — |
| 2008-10-30 | $4.89 | $4.89 | 81,200 | — | — |
| 2008-10-29 | $4.41 | $4.41 | 102,300 | — | — |
| 2008-10-28 | $4.25 | $4.25 | 253,900 | — | — |
| 2008-10-27 | $3.95 | $3.95 | 224,300 | — | — |
| 2008-10-24 | $4.64 | $4.64 | 109,800 | — | — |
| 2008-10-23 | $4.90 | $4.90 | 189,800 | — | — |
| 2008-10-22 | $4.72 | $4.72 | 79,300 | — | — |
| 2008-10-21 | $4.92 | $4.92 | 99,500 | — | — |
| 2008-10-20 | $5.29 | $5.29 | 100,100 | — | — |
| 2008-10-17 | $4.88 | $4.88 | 180,900 | — | — |
| 2008-10-16 | $4.82 | $4.82 | 272,400 | — | — |
| 2008-10-15 | $4.78 | $4.78 | 149,700 | — | — |
| 2008-10-14 | $5.33 | $5.33 | 105,300 | — | — |
| 2008-10-13 | $5.50 | $5.50 | 84,900 | — | — |
| 2008-10-10 | $5.14 | $5.14 | 294,100 | — | — |
| 2008-10-09 | $4.96 | $4.96 | 191,300 | — | — |
| 2008-10-08 | $5.67 | $5.67 | 208,100 | — | — |
| 2008-10-07 | $5.84 | $5.84 | 120,000 | — | — |
| 2008-10-06 | $6.11 | $6.11 | 161,800 | — | — |
| 2008-10-03 | $6.32 | $6.32 | 143,700 | — | — |
| 2008-10-02 | $6.57 | $6.57 | 176,200 | — | — |
| 2008-10-01 | $7.03 | $7.03 | 214,500 | — | — |
| 2008-09-30 | $7.28 | $7.28 | 338,000 | — | — |
| 2008-09-29 | $7.46 | $7.46 | 229,400 | — | — |
| 2008-09-26 | $8.03 | $8.03 | 151,000 | — | — |
| 2008-09-25 | $7.71 | $7.71 | 95,900 | — | — |
| 2008-09-24 | $7.69 | $7.69 | 115,800 | — | — |
| 2008-09-23 | $7.86 | $7.86 | 117,300 | — | — |
| 2008-09-22 | $8.22 | $8.22 | 277,100 | — | — |
| 2008-09-19 | $8.32 | $8.32 | 455,600 | — | — |
| 2008-09-18 | $7.39 | $7.39 | 1,188,300 | — | — |
| 2008-09-17 | $7.05 | $7.05 | 158,700 | — | — |
| 2008-09-16 | $7.34 | $7.34 | 189,400 | — | — |
| 2008-09-15 | $7.39 | $7.39 | 93,200 | — | — |
| 2008-09-12 | $7.86 | $7.86 | 80,900 | — | — |
| 2008-09-11 | $8.00 | $8.00 | 172,900 | — | — |
| 2008-09-10 | $8.06 | $8.06 | 192,200 | — | — |
| 2008-09-09 | $7.62 | $7.62 | 151,300 | — | — |
| 2008-09-08 | $7.85 | $7.85 | 197,000 | — | — |
| 2008-09-05 | $7.49 | $7.49 | 142,700 | — | — |
| 2008-09-04 | $7.54 | $7.54 | 202,000 | — | — |
| 2008-09-03 | $7.51 | $7.51 | 141,800 | — | — |
| 2008-09-02 | $7.24 | $7.24 | 142,100 | — | — |
| 2008-08-29 | $7.42 | $7.42 | 134,900 | — | — |
| 2008-08-28 | $7.49 | $7.49 | 175,700 | — | — |
| 2008-08-27 | $7.50 | $7.50 | 507,700 | — | — |
| 2008-08-26 | $6.90 | $6.90 | 101,800 | — | — |
| 2008-08-25 | $6.83 | $6.83 | 137,500 | — | — |
| 2008-08-22 | $7.07 | $7.07 | 114,200 | — | — |
| 2008-08-21 | $6.88 | $6.88 | 110,700 | — | — |
| 2008-08-20 | $7.00 | $7.00 | 126,800 | — | — |
| 2008-08-19 | $6.98 | $6.98 | 292,100 | — | — |
| 2008-08-18 | $7.19 | $7.19 | 133,300 | — | — |
| 2008-08-15 | $7.28 | $7.28 | 232,800 | — | — |
| 2008-08-14 | $7.28 | $7.28 | 140,300 | — | — |
| 2008-08-13 | $6.99 | $6.99 | 221,300 | — | — |
| 2008-08-12 | $6.90 | $6.90 | 376,600 | — | — |
| 2008-08-11 | $6.90 | $6.90 | 341,000 | — | — |
| 2008-08-08 | $6.73 | $6.73 | 265,100 | — | — |
| 2008-08-07 | $6.43 | $6.43 | 211,100 | — | — |
| 2008-08-06 | $6.62 | $6.62 | 211,500 | — | — |
| 2008-08-05 | $6.62 | $6.62 | 452,500 | — | — |
| 2008-08-04 | $6.51 | $6.51 | 319,700 | — | — |
| 2008-08-01 | $6.79 | $6.79 | 214,100 | — | — |
| 2008-07-31 | $6.55 | $6.55 | 304,600 | — | — |
| 2008-07-30 | $6.82 | $6.82 | 282,800 | — | — |
| 2008-07-29 | $6.62 | $6.62 | 288,100 | — | — |
| 2008-07-28 | $6.40 | $6.40 | 433,800 | — | — |
| 2008-07-25 | $6.52 | $6.52 | 524,400 | — | — |
| 2008-07-24 | $6.98 | $6.98 | 596,500 | — | — |
| 2008-07-23 | $7.58 | $7.58 | 316,800 | — | — |
| 2008-07-22 | $7.20 | $7.20 | 243,600 | — | — |
| 2008-07-21 | $6.69 | $6.69 | 115,100 | — | — |
| 2008-07-18 | $6.62 | $6.62 | 238,000 | — | — |
| 2008-07-17 | $6.49 | $6.49 | 509,300 | — | — |
| 2008-07-16 | $6.17 | $6.17 | 389,100 | — | — |
| 2008-07-15 | $6.10 | $6.10 | 338,300 | — | — |
| 2008-07-14 | $6.12 | $6.12 | 177,700 | — | — |
| 2008-07-11 | $6.37 | $6.37 | 484,700 | — | — |
| 2008-07-10 | $6.52 | $6.52 | 348,200 | — | — |
| 2008-07-09 | $6.40 | $6.40 | 641,800 | — | — |
| 2008-07-08 | $7.31 | $7.31 | 701,500 | — | — |
| 2008-07-07 | $6.21 | $6.21 | 661,300 | — | — |
| 2008-07-03 | $7.28 | $7.28 | 204,600 | — | — |
| 2008-07-02 | $7.14 | $7.14 | 292,000 | — | — |
| 2008-07-01 | $7.29 | $7.29 | 270,300 | — | — |
| 2008-06-30 | $7.27 | $7.27 | 189,100 | — | — |
| 2008-06-27 | $7.48 | $7.48 | 691,500 | — | — |
| 2008-06-26 | $7.57 | $7.57 | 181,600 | — | — |
| 2008-06-25 | $7.92 | $7.92 | 167,400 | — | — |
| 2008-06-24 | $7.66 | $7.66 | 198,600 | — | — |
| 2008-06-23 | $7.70 | $7.70 | 211,100 | — | — |
| 2008-06-20 | $7.75 | $7.75 | 320,900 | — | — |
| 2008-06-19 | $8.27 | $8.27 | 356,400 | — | — |
| 2008-06-18 | $8.06 | $8.06 | 495,000 | — | — |
| 2008-06-17 | $8.07 | $8.07 | 253,100 | — | — |
| 2008-06-16 | $8.26 | $8.26 | 349,000 | — | — |
| 2008-06-13 | $8.59 | $8.59 | 341,300 | — | — |
| 2008-06-12 | $8.62 | $8.62 | 201,400 | — | — |
| 2008-06-11 | $8.21 | $8.21 | 212,000 | — | — |
| 2008-06-10 | $8.34 | $8.34 | 171,300 | — | — |
| 2008-06-09 | $8.41 | $8.41 | 181,600 | — | — |
| 2008-06-06 | $8.66 | $8.66 | 155,600 | — | — |
| 2008-06-05 | $8.98 | $8.98 | 242,900 | — | — |
| 2008-06-04 | $8.86 | $8.86 | 109,000 | — | — |
| 2008-06-03 | $8.92 | $8.92 | 219,500 | — | — |
| 2008-06-02 | $8.68 | $8.68 | 263,100 | — | — |
| 2008-05-30 | $9.15 | $9.15 | 183,600 | — | — |
| 2008-05-29 | $9.14 | $9.14 | 159,000 | — | — |
| 2008-05-28 | $8.78 | $8.78 | 312,800 | — | — |
| 2008-05-27 | $8.60 | $8.60 | 263,400 | — | — |
| 2008-05-23 | $8.60 | $8.60 | 247,500 | — | — |
| 2008-05-22 | $8.83 | $8.83 | 156,600 | — | — |
| 2008-05-21 | $8.76 | $8.76 | 258,700 | — | — |
| 2008-05-20 | $8.92 | $8.92 | 323,300 | — | — |
| 2008-05-19 | $8.70 | $8.70 | 331,500 | — | — |
| 2008-05-16 | $8.85 | $8.85 | 347,400 | — | — |
| 2008-05-15 | $9.36 | $9.36 | 138,900 | — | — |
| 2008-05-14 | $9.36 | $9.36 | 225,300 | — | — |
| 2008-05-13 | $9.25 | $9.25 | 319,100 | — | — |
| 2008-05-12 | $9.33 | $9.33 | 654,700 | — | — |
| 2008-05-09 | $10.28 | $10.28 | 135,300 | — | — |
| 2008-05-08 | $10.65 | $10.65 | 240,800 | — | — |
| 2008-05-07 | $10.91 | $10.91 | 295,800 | — | — |
| 2008-05-06 | $10.76 | $10.76 | 191,100 | — | — |
| 2008-05-05 | $10.65 | $10.65 | 144,400 | — | — |
| 2008-05-02 | $10.85 | $10.85 | 213,700 | — | — |
| 2008-05-01 | $10.97 | $10.97 | 362,200 | — | — |
| 2008-04-30 | $10.90 | $10.90 | 493,600 | — | — |
| 2008-04-29 | $10.98 | $10.98 | 261,600 | — | — |
| 2008-04-28 | $10.81 | $10.81 | 368,900 | — | — |
| 2008-04-25 | $10.15 | $10.15 | 616,200 | — | — |
| 2008-04-24 | $9.00 | $9.00 | 487,800 | — | — |
| 2008-04-23 | $8.77 | $8.77 | 131,800 | — | — |
| 2008-04-22 | $8.65 | $8.65 | 152,800 | — | — |
| 2008-04-21 | $8.90 | $8.90 | 280,500 | — | — |
| 2008-04-18 | $8.97 | $8.97 | 239,700 | — | — |
| 2008-04-17 | $8.24 | $8.24 | 286,800 | — | — |
| 2008-04-16 | $8.94 | $8.94 | 224,700 | — | — |
| 2008-04-15 | $8.98 | $8.98 | 405,000 | — | — |
| 2008-04-14 | $8.67 | $8.67 | 278,500 | — | — |
| 2008-04-11 | $8.47 | $8.47 | 488,600 | — | — |
| 2008-04-10 | $8.78 | $8.78 | 196,200 | — | — |
| 2008-04-09 | $8.59 | $8.59 | 132,900 | — | — |
| 2008-04-08 | $8.91 | $8.91 | 200,500 | — | — |
| 2008-04-07 | $9.06 | $9.06 | 126,500 | — | — |
| 2008-04-04 | $9.40 | $9.40 | 110,600 | — | — |
| 2008-04-03 | $9.09 | $9.09 | 206,800 | — | — |
| 2008-04-02 | $9.51 | $9.51 | 384,100 | — | — |
| 2008-04-01 | $9.88 | $9.88 | 228,900 | — | — |
| 2008-03-31 | $9.09 | $9.09 | 130,700 | — | — |
| 2008-03-28 | $9.03 | $9.03 | 173,400 | — | — |
| 2008-03-27 | $9.29 | $9.29 | 136,800 | — | — |
| 2008-03-26 | $9.45 | $9.45 | 138,200 | — | — |
| 2008-03-25 | $9.59 | $9.59 | 276,600 | — | — |
| 2008-03-24 | $9.55 | $9.55 | 539,100 | — | — |
| 2008-03-20 | $8.84 | $8.84 | 510,700 | — | — |
| 2008-03-19 | $8.40 | $8.40 | 232,200 | — | — |
| 2008-03-18 | $8.97 | $8.97 | 343,500 | — | — |
| 2008-03-17 | $8.21 | $8.21 | 1,420,500 | — | — |
| 2008-03-14 | $8.16 | $8.16 | 898,300 | — | — |
| 2008-03-13 | $8.50 | $8.50 | 1,425,000 | — | — |
| 2008-03-12 | $8.54 | $8.54 | 852,700 | — | — |
| 2008-03-11 | $8.96 | $8.96 | 1,718,600 | — | — |
| 2008-03-10 | $10.94 | $10.94 | 164,300 | — | — |
| 2008-03-07 | $11.05 | $11.05 | 237,100 | — | — |
| 2008-03-06 | $11.55 | $11.55 | 223,100 | — | — |
| 2008-03-05 | $12.15 | $12.15 | 260,600 | — | — |
| 2008-03-04 | $11.96 | $11.96 | 234,700 | — | — |
| 2008-03-03 | $11.58 | $11.58 | 393,200 | — | — |
| 2008-02-29 | $11.62 | $11.62 | 272,400 | — | — |
| 2008-02-28 | $12.17 | $12.17 | 1,121,500 | — | — |
| 2008-02-27 | $12.06 | $12.06 | 364,300 | — | — |
| 2008-02-26 | $12.26 | $12.26 | 912,000 | — | — |
| 2008-02-25 | $11.37 | $11.37 | 313,900 | — | — |
| 2008-02-22 | $10.92 | $10.92 | 824,500 | — | — |
| 2008-02-21 | $10.90 | $10.90 | 839,500 | — | — |
| 2008-02-20 | $10.81 | $10.81 | 404,000 | — | — |
| 2008-02-19 | $11.48 | $11.48 | 498,500 | — | — |
| 2008-02-15 | $11.00 | $11.00 | 766,800 | — | — |
| 2008-02-14 | $10.34 | $10.34 | 1,151,700 | — | — |
| 2008-02-13 | $13.00 | $13.00 | 217,900 | — | — |
| 2008-02-12 | $12.92 | $12.92 | 449,300 | — | — |
| 2008-02-11 | $12.12 | $12.12 | 800,000 | — | — |
| 2008-02-08 | $12.50 | $12.50 | 92,500 | — | — |
| 2008-02-07 | $12.76 | $12.76 | 372,400 | — | — |
| 2008-02-06 | $12.71 | $12.71 | 160,200 | — | — |
| 2008-02-05 | $12.94 | $12.94 | 132,300 | — | — |
| 2008-02-04 | $13.96 | $13.96 | 278,400 | — | — |
| 2008-02-01 | $13.90 | $13.90 | 387,300 | — | — |
| 2008-01-31 | $13.63 | $13.63 | 428,800 | — | — |
| 2008-01-30 | $13.11 | $13.11 | 332,800 | — | — |
| 2008-01-29 | $13.61 | $13.61 | 362,400 | — | — |
| 2008-01-28 | $13.96 | $13.96 | 337,700 | — | — |
| 2008-01-25 | $13.51 | $13.51 | 295,500 | — | — |
| 2008-01-24 | $13.79 | $13.79 | 500,000 | — | — |
| 2008-01-23 | $12.25 | $12.25 | 456,700 | — | — |
| 2008-01-22 | $11.55 | $11.55 | 312,700 | — | — |
| 2008-01-18 | $11.72 | $11.72 | 347,300 | — | — |
| 2008-01-17 | $12.01 | $12.01 | 231,000 | — | — |
| 2008-01-16 | $12.08 | $12.08 | 250,900 | — | — |
| 2008-01-15 | $12.02 | $12.02 | 344,000 | — | — |
| 2008-01-14 | $12.14 | $12.14 | 202,000 | — | — |
| 2008-01-11 | $12.33 | $12.33 | 282,100 | — | — |
| 2008-01-10 | $12.57 | $12.57 | 324,700 | — | — |
| 2008-01-09 | $12.46 | $12.46 | 332,300 | — | — |
| 2008-01-08 | $12.26 | $12.26 | 301,800 | — | — |
| 2008-01-07 | $12.35 | $12.35 | 161,100 | — | — |
| 2008-01-04 | $11.90 | $11.90 | 271,700 | — | — |
| 2008-01-03 | $12.76 | $12.76 | 231,100 | — | — |
| 2008-01-02 | $13.68 | $13.68 | 206,900 | — | — |