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
- 2007-05-23 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 | $5.40 | $6.29 | 161,400 | — | — |
| 2008-12-30 | $5.01 | $5.84 | 190,500 | — | — |
| 2008-12-29 | $5.37 | $6.26 | 75,100 | — | — |
| 2008-12-26 | $5.50 | $6.21 | 52,500 | — | — |
| 2008-12-24 | $5.45 | $6.15 | 64,500 | — | — |
| 2008-12-23 | $5.18 | $5.85 | 115,300 | — | — |
| 2008-12-22 | $5.06 | $5.71 | 214,100 | — | — |
| 2008-12-19 | $5.14 | $5.80 | 377,300 | — | — |
| 2008-12-18 | $5.33 | $6.02 | 119,100 | — | — |
| 2008-12-17 | $5.23 | $5.91 | 282,800 | — | — |
| 2008-12-16 | $5.29 | $5.97 | 141,400 | — | — |
| 2008-12-15 | $5.12 | $5.78 | 100,300 | — | — |
| 2008-12-12 | $5.42 | $6.12 | 111,200 | — | — |
| 2008-12-11 | $5.20 | $5.87 | 90,000 | — | — |
| 2008-12-10 | $5.23 | $5.91 | 96,600 | — | — |
| 2008-12-09 | $5.34 | $6.03 | 139,700 | — | — |
| 2008-12-08 | $5.73 | $6.47 | 124,700 | — | — |
| 2008-12-05 | $5.38 | $6.08 | 94,600 | — | — |
| 2008-12-04 | $5.15 | $5.82 | 111,900 | — | — |
| 2008-12-03 | $5.14 | $5.80 | 124,100 | — | — |
| 2008-12-02 | $5.20 | $5.87 | 105,400 | — | — |
| 2008-12-01 | $4.78 | $5.40 | 149,100 | — | — |
| 2008-11-28 | $5.38 | $6.08 | 49,500 | — | — |
| 2008-11-26 | $5.47 | $6.18 | 142,800 | — | — |
| 2008-11-25 | $5.16 | $5.83 | 184,900 | — | — |
| 2008-11-24 | $5.21 | $5.88 | 163,700 | — | — |
| 2008-11-21 | $4.65 | $5.25 | 326,200 | — | — |
| 2008-11-20 | $4.37 | $4.93 | 152,400 | — | — |
| 2008-11-19 | $4.55 | $5.14 | 147,200 | — | — |
| 2008-11-18 | $5.12 | $5.78 | 196,900 | — | — |
| 2008-11-17 | $4.88 | $5.51 | 117,600 | — | — |
| 2008-11-14 | $4.90 | $5.53 | 198,800 | — | — |
| 2008-11-13 | $4.85 | $5.48 | 144,600 | — | — |
| 2008-11-12 | $4.38 | $4.95 | 234,100 | — | — |
| 2008-11-11 | $4.73 | $5.34 | 129,100 | — | — |
| 2008-11-10 | $4.77 | $5.39 | 173,900 | — | — |
| 2008-11-07 | $4.65 | $5.25 | 280,800 | — | — |
| 2008-11-06 | $4.36 | $4.92 | 274,700 | — | — |
| 2008-11-05 | $4.43 | $5.00 | 307,800 | — | — |
| 2008-11-04 | $4.34 | $4.90 | 409,700 | — | — |
| 2008-11-03 | $3.71 | $4.19 | 385,800 | — | — |
| 2008-10-31 | $3.73 | $4.21 | 1,328,700 | — | — |
| 2008-10-30 | $2.85 | $3.22 | 167,400 | — | — |
| 2008-10-29 | $2.78 | $3.14 | 267,600 | — | — |
| 2008-10-28 | $2.99 | $3.38 | 248,900 | — | — |
| 2008-10-27 | $2.86 | $3.23 | 436,400 | — | — |
| 2008-10-24 | $2.56 | $2.89 | 251,200 | — | — |
| 2008-10-23 | $2.83 | $3.20 | 472,100 | — | — |
| 2008-10-22 | $4.81 | $5.43 | 49,000 | — | — |
| 2008-10-21 | $4.75 | $5.36 | 111,200 | — | — |
| 2008-10-20 | $5.22 | $5.89 | 103,800 | — | — |
| 2008-10-17 | $5.01 | $5.66 | 145,400 | — | — |
| 2008-10-16 | $5.01 | $5.66 | 121,500 | — | — |
| 2008-10-15 | $4.41 | $4.98 | 127,800 | — | — |
| 2008-10-14 | $5.06 | $5.71 | 268,800 | — | — |
| 2008-10-13 | $5.23 | $5.91 | 51,200 | — | — |
| 2008-10-10 | $4.71 | $5.32 | 207,800 | — | — |
| 2008-10-09 | $4.50 | $5.08 | 372,400 | — | — |
| 2008-10-08 | $4.98 | $5.62 | 204,100 | — | — |
| 2008-10-07 | $4.96 | $5.60 | 103,100 | — | — |
| 2008-10-06 | $5.73 | $6.47 | 244,900 | — | — |
| 2008-10-03 | $6.28 | $7.09 | 290,100 | — | — |
| 2008-10-02 | $6.76 | $7.63 | 64,200 | — | — |
| 2008-10-01 | $6.91 | $7.80 | 42,400 | — | — |
| 2008-09-30 | $7.15 | $8.07 | 128,100 | — | — |
| 2008-09-29 | $7.21 | $8.14 | 138,900 | — | — |
| 2008-09-26 | $7.50 | $8.47 | 120,200 | — | — |
| 2008-09-25 | $7.78 | $8.55 | 104,100 | — | — |
| 2008-09-24 | $7.40 | $8.13 | 60,400 | — | — |
| 2008-09-23 | $7.35 | $8.07 | 116,800 | — | — |
| 2008-09-22 | $7.59 | $8.34 | 81,300 | — | — |
| 2008-09-19 | $7.59 | $8.34 | 324,000 | — | — |
| 2008-09-18 | $7.32 | $8.04 | 361,800 | — | — |
| 2008-09-17 | $6.74 | $7.40 | 206,500 | — | — |
| 2008-09-16 | $7.64 | $8.39 | 176,200 | — | — |
| 2008-09-15 | $7.95 | $8.73 | 87,000 | — | — |
| 2008-09-12 | $8.03 | $8.82 | 43,500 | — | — |
| 2008-09-11 | $8.06 | $8.85 | 56,600 | — | — |
| 2008-09-10 | $8.11 | $8.91 | 91,100 | — | — |
| 2008-09-09 | $8.11 | $8.91 | 91,700 | — | — |
| 2008-09-08 | $8.28 | $9.10 | 82,700 | — | — |
| 2008-09-05 | $8.09 | $8.89 | 39,800 | — | — |
| 2008-09-04 | $8.14 | $8.94 | 103,500 | — | — |
| 2008-09-03 | $8.39 | $9.22 | 74,600 | — | — |
| 2008-09-02 | $8.19 | $9.00 | 220,600 | — | — |
| 2008-08-29 | $8.06 | $8.85 | 78,200 | — | — |
| 2008-08-28 | $8.10 | $8.90 | 83,300 | — | — |
| 2008-08-27 | $8.05 | $8.84 | 64,600 | — | — |
| 2008-08-26 | $8.05 | $8.84 | 77,900 | — | — |
| 2008-08-25 | $8.07 | $8.86 | 110,400 | — | — |
| 2008-08-22 | $8.30 | $9.12 | 74,500 | — | — |
| 2008-08-21 | $8.27 | $9.08 | 66,400 | — | — |
| 2008-08-20 | $8.44 | $9.27 | 65,100 | — | — |
| 2008-08-19 | $8.47 | $9.30 | 82,500 | — | — |
| 2008-08-18 | $8.54 | $9.38 | 157,900 | — | — |
| 2008-08-15 | $8.64 | $9.49 | 162,400 | — | — |
| 2008-08-14 | $8.53 | $9.37 | 118,900 | — | — |
| 2008-08-13 | $8.49 | $9.33 | 97,500 | — | — |
| 2008-08-12 | $8.47 | $9.30 | 178,000 | — | — |
| 2008-08-11 | $8.78 | $9.64 | 156,800 | — | — |
| 2008-08-08 | $8.59 | $9.44 | 209,500 | — | — |
| 2008-08-07 | $8.36 | $9.18 | 171,800 | — | — |
| 2008-08-06 | $8.53 | $9.37 | 106,300 | — | — |
| 2008-08-05 | $8.47 | $9.30 | 156,400 | — | — |
| 2008-08-04 | $8.53 | $9.37 | 121,600 | — | — |
| 2008-08-01 | $8.83 | $9.70 | 75,900 | — | — |
| 2008-07-31 | $8.90 | $9.78 | 118,900 | — | — |
| 2008-07-30 | $8.85 | $9.72 | 104,700 | — | — |
| 2008-07-29 | $8.99 | $9.88 | 488,400 | — | — |
| 2008-07-28 | $10.03 | $11.02 | 173,500 | — | — |
| 2008-07-25 | $10.32 | $11.34 | 138,700 | — | — |
| 2008-07-24 | $10.04 | $11.03 | 114,700 | — | — |
| 2008-07-23 | $9.78 | $10.74 | 68,800 | — | — |
| 2008-07-22 | $9.75 | $10.71 | 211,500 | — | — |
| 2008-07-21 | $9.46 | $10.39 | 89,100 | — | — |
| 2008-07-18 | $9.61 | $10.56 | 150,600 | — | — |
| 2008-07-17 | $9.65 | $10.60 | 102,000 | — | — |
| 2008-07-16 | $9.75 | $10.71 | 114,900 | — | — |
| 2008-07-15 | $9.54 | $10.48 | 609,100 | — | — |
| 2008-07-14 | $9.55 | $10.49 | 53,300 | — | — |
| 2008-07-11 | $9.47 | $10.40 | 112,700 | — | — |
| 2008-07-10 | $9.44 | $10.37 | 104,400 | — | — |
| 2008-07-09 | $9.16 | $10.06 | 180,000 | — | — |
| 2008-07-08 | $9.25 | $10.16 | 328,800 | — | — |
| 2008-07-07 | $8.80 | $9.67 | 238,200 | — | — |
| 2008-07-03 | $8.75 | $9.61 | 51,700 | — | — |
| 2008-07-02 | $8.84 | $9.71 | 182,800 | — | — |
| 2008-07-01 | $9.03 | $9.92 | 135,500 | — | — |
| 2008-06-30 | $9.34 | $10.26 | 217,300 | — | — |
| 2008-06-27 | $9.10 | $10.00 | 1,578,300 | — | — |
| 2008-06-26 | $9.09 | $9.98 | 187,100 | — | — |
| 2008-06-25 | $9.34 | $10.03 | 123,400 | — | — |
| 2008-06-24 | $9.38 | $10.07 | 137,400 | — | — |
| 2008-06-23 | $9.64 | $10.35 | 59,200 | — | — |
| 2008-06-20 | $9.61 | $10.32 | 51,700 | — | — |
| 2008-06-19 | $9.66 | $10.37 | 46,700 | — | — |
| 2008-06-18 | $9.66 | $10.37 | 114,400 | — | — |
| 2008-06-17 | $9.77 | $10.49 | 92,300 | — | — |
| 2008-06-16 | $9.77 | $10.49 | 51,700 | — | — |
| 2008-06-13 | $9.84 | $10.56 | 168,300 | — | — |
| 2008-06-12 | $9.83 | $10.55 | 67,200 | — | — |
| 2008-06-11 | $9.74 | $10.46 | 163,100 | — | — |
| 2008-06-10 | $9.81 | $10.53 | 57,000 | — | — |
| 2008-06-09 | $9.72 | $10.43 | 92,900 | — | — |
| 2008-06-06 | $9.82 | $10.54 | 105,700 | — | — |
| 2008-06-05 | $9.90 | $10.63 | 178,700 | — | — |
| 2008-06-04 | $9.90 | $10.63 | 108,600 | — | — |
| 2008-06-03 | $9.90 | $10.63 | 73,800 | — | — |
| 2008-06-02 | $9.88 | $10.61 | 118,200 | — | — |
| 2008-05-30 | $9.72 | $10.43 | 737,000 | — | — |
| 2008-05-29 | $9.62 | $10.33 | 117,600 | — | — |
| 2008-05-28 | $9.57 | $10.27 | 218,400 | — | — |
| 2008-05-27 | $9.60 | $10.31 | 135,300 | — | — |
| 2008-05-23 | $9.65 | $10.36 | 67,500 | — | — |
| 2008-05-22 | $9.68 | $10.39 | 111,200 | — | — |
| 2008-05-21 | $9.53 | $10.23 | 77,900 | — | — |
| 2008-05-20 | $9.60 | $10.31 | 126,500 | — | — |
| 2008-05-19 | $9.64 | $10.35 | 63,600 | — | — |
| 2008-05-16 | $9.70 | $10.41 | 182,000 | — | — |
| 2008-05-15 | $9.64 | $10.35 | 88,500 | — | — |
| 2008-05-14 | $9.48 | $10.18 | 75,000 | — | — |
| 2008-05-13 | $9.41 | $10.10 | 64,300 | — | — |
| 2008-05-12 | $9.13 | $9.80 | 53,500 | — | — |
| 2008-05-09 | $9.11 | $9.78 | 86,200 | — | — |
| 2008-05-08 | $9.16 | $9.83 | 46,100 | — | — |
| 2008-05-07 | $9.14 | $9.81 | 91,100 | — | — |
| 2008-05-06 | $9.11 | $9.78 | 116,400 | — | — |
| 2008-05-05 | $9.14 | $9.81 | 161,500 | — | — |
| 2008-05-02 | $9.07 | $9.74 | 235,300 | — | — |
| 2008-05-01 | $8.69 | $9.33 | 709,900 | — | — |
| 2008-04-30 | $8.08 | $8.67 | 125,700 | — | — |
| 2008-04-29 | $8.02 | $8.61 | 67,700 | — | — |
| 2008-04-28 | $8.02 | $8.61 | 93,400 | — | — |
| 2008-04-25 | $8.09 | $8.68 | 98,300 | — | — |
| 2008-04-24 | $8.15 | $8.75 | 273,600 | — | — |
| 2008-04-23 | $8.29 | $8.90 | 169,200 | — | — |
| 2008-04-22 | $8.67 | $9.31 | 86,200 | — | — |
| 2008-04-21 | $8.87 | $9.52 | 82,900 | — | — |
| 2008-04-18 | $8.99 | $9.65 | 65,900 | — | — |
| 2008-04-17 | $8.92 | $9.58 | 130,000 | — | — |
| 2008-04-16 | $8.99 | $9.65 | 159,700 | — | — |
| 2008-04-15 | $9.25 | $9.93 | 104,300 | — | — |
| 2008-04-14 | $9.25 | $9.93 | 138,600 | — | — |
| 2008-04-11 | $9.34 | $10.03 | 74,500 | — | — |
| 2008-04-10 | $9.57 | $10.27 | 114,800 | — | — |
| 2008-04-09 | $9.62 | $10.33 | 134,100 | — | — |
| 2008-04-08 | $9.89 | $10.62 | 89,500 | — | — |
| 2008-04-07 | $9.93 | $10.66 | 96,000 | — | — |
| 2008-04-04 | $10.26 | $11.01 | 32,900 | — | — |
| 2008-04-03 | $10.20 | $10.95 | 87,900 | — | — |
| 2008-04-02 | $10.15 | $10.90 | 213,200 | — | — |
| 2008-04-01 | $10.63 | $11.41 | 84,200 | — | — |
| 2008-03-31 | $11.00 | $11.81 | 55,000 | — | — |
| 2008-03-28 | $11.23 | $12.06 | 91,600 | — | — |
| 2008-03-27 | $11.20 | $12.02 | 160,400 | — | — |
| 2008-03-26 | $11.68 | $12.31 | 56,400 | — | — |
| 2008-03-25 | $11.76 | $12.40 | 164,100 | — | — |
| 2008-03-24 | $11.37 | $11.98 | 364,600 | — | — |
| 2008-03-20 | $11.15 | $11.75 | 170,900 | — | — |
| 2008-03-19 | $10.60 | $11.17 | 216,300 | — | — |
| 2008-03-18 | $10.43 | $10.99 | 95,900 | — | — |
| 2008-03-17 | $10.03 | $10.57 | 41,600 | — | — |
| 2008-03-14 | $10.01 | $10.55 | 186,700 | — | — |
| 2008-03-13 | $10.06 | $10.60 | 95,000 | — | — |
| 2008-03-12 | $10.02 | $10.56 | 68,700 | — | — |
| 2008-03-11 | $9.89 | $10.42 | 89,000 | — | — |
| 2008-03-10 | $9.51 | $10.02 | 104,800 | — | — |
| 2008-03-07 | $10.00 | $10.54 | 149,800 | — | — |
| 2008-03-06 | $10.10 | $10.65 | 29,200 | — | — |
| 2008-03-05 | $9.82 | $10.35 | 86,500 | — | — |
| 2008-03-04 | $9.91 | $10.45 | 29,700 | — | — |
| 2008-03-03 | $9.96 | $10.50 | 60,500 | — | — |
| 2008-02-29 | $9.94 | $10.48 | 48,600 | — | — |
| 2008-02-28 | $9.83 | $10.36 | 13,300 | — | — |
| 2008-02-27 | $10.00 | $10.54 | 30,500 | — | — |
| 2008-02-26 | $10.00 | $10.54 | 69,200 | — | — |
| 2008-02-25 | $9.91 | $10.45 | 50,800 | — | — |
| 2008-02-22 | $9.75 | $10.28 | 31,100 | — | — |
| 2008-02-21 | $9.57 | $10.09 | 17,900 | — | — |
| 2008-02-20 | $9.70 | $10.22 | 20,700 | — | — |
| 2008-02-19 | $9.61 | $10.13 | 21,000 | — | — |
| 2008-02-15 | $9.50 | $10.01 | 66,100 | — | — |
| 2008-02-14 | $9.62 | $10.14 | 43,000 | — | — |
| 2008-02-13 | $9.69 | $10.21 | 24,500 | — | — |
| 2008-02-12 | $9.59 | $10.11 | 47,100 | — | — |
| 2008-02-11 | $9.42 | $9.93 | 30,500 | — | — |
| 2008-02-08 | $9.21 | $9.71 | 24,400 | — | — |
| 2008-02-07 | $9.20 | $9.70 | 154,600 | — | — |
| 2008-02-06 | $9.42 | $9.93 | 120,700 | — | — |
| 2008-02-05 | $9.76 | $10.29 | 44,000 | — | — |
| 2008-02-04 | $10.00 | $10.54 | 70,800 | — | — |
| 2008-02-01 | $9.90 | $10.43 | 103,600 | — | — |
| 2008-01-31 | $9.92 | $10.46 | 70,800 | — | — |
| 2008-01-30 | $9.91 | $10.45 | 102,700 | — | — |
| 2008-01-29 | $9.84 | $10.37 | 27,400 | — | — |
| 2008-01-28 | $9.82 | $10.35 | 33,500 | — | — |
| 2008-01-25 | $9.97 | $10.51 | 46,400 | — | — |
| 2008-01-24 | $10.00 | $10.54 | 72,700 | — | — |
| 2008-01-23 | $9.90 | $10.43 | 78,200 | — | — |
| 2008-01-22 | $9.65 | $10.17 | 97,800 | — | — |
| 2008-01-18 | $9.68 | $10.20 | 43,600 | — | — |
| 2008-01-17 | $10.01 | $10.55 | 49,900 | — | — |
| 2008-01-16 | $10.23 | $10.78 | 44,400 | — | — |
| 2008-01-15 | $10.10 | $10.65 | 57,800 | — | — |
| 2008-01-14 | $10.43 | $10.99 | 48,900 | — | — |
| 2008-01-11 | $10.40 | $10.96 | 76,900 | — | — |
| 2008-01-10 | $10.40 | $10.96 | 70,800 | — | — |
| 2008-01-09 | $9.85 | $10.38 | 134,600 | — | — |
| 2008-01-08 | $9.94 | $10.48 | 54,900 | — | — |
| 2008-01-07 | $10.08 | $10.62 | 49,900 | — | — |
| 2008-01-04 | $9.82 | $10.35 | 41,900 | — | — |
| 2008-01-03 | $10.08 | $10.62 | 27,200 | — | — |
| 2008-01-02 | $10.11 | $10.66 | 32,300 | — | — |