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
- 1993-03-29 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 | $6.74 | $8.51 | 247,800 | — | — |
| 2008-12-30 | $6.40 | $8.08 | 258,600 | — | — |
| 2008-12-29 | $6.08 | $7.68 | 224,400 | — | — |
| 2008-12-26 | $6.34 | $7.90 | 168,600 | — | — |
| 2008-12-24 | $6.41 | $7.99 | 78,600 | — | — |
| 2008-12-23 | $6.31 | $7.86 | 124,200 | — | — |
| 2008-12-22 | $6.31 | $7.86 | 285,600 | — | — |
| 2008-12-19 | $6.42 | $8.00 | 457,200 | — | — |
| 2008-12-18 | $6.19 | $7.71 | 366,000 | — | — |
| 2008-12-17 | $6.20 | $7.73 | 215,400 | — | — |
| 2008-12-16 | $6.10 | $7.60 | 390,600 | — | — |
| 2008-12-15 | $5.84 | $7.27 | 211,200 | — | — |
| 2008-12-12 | $6.11 | $7.61 | 224,400 | — | — |
| 2008-12-11 | $5.79 | $7.22 | 230,400 | — | — |
| 2008-12-10 | $6.20 | $7.73 | 142,800 | — | — |
| 2008-12-09 | $5.99 | $7.47 | 505,800 | — | — |
| 2008-12-08 | $6.19 | $7.71 | 361,800 | — | — |
| 2008-12-05 | $5.84 | $7.28 | 266,400 | — | — |
| 2008-12-04 | $5.43 | $6.76 | 381,000 | — | — |
| 2008-12-03 | $5.98 | $7.46 | 288,000 | — | — |
| 2008-12-02 | $5.39 | $6.72 | 294,000 | — | — |
| 2008-12-01 | $5.01 | $6.24 | 249,600 | — | — |
| 2008-11-28 | $5.84 | $7.28 | 160,800 | — | — |
| 2008-11-26 | $5.79 | $7.22 | 298,800 | — | — |
| 2008-11-25 | $5.00 | $6.23 | 257,400 | — | — |
| 2008-11-24 | $4.74 | $5.91 | 676,200 | — | — |
| 2008-11-21 | $4.68 | $5.83 | 631,200 | — | — |
| 2008-11-20 | $4.21 | $5.25 | 408,600 | — | — |
| 2008-11-19 | $4.66 | $5.80 | 269,400 | — | — |
| 2008-11-18 | $5.07 | $6.32 | 337,200 | — | — |
| 2008-11-17 | $5.17 | $6.44 | 351,600 | — | — |
| 2008-11-14 | $5.23 | $6.51 | 341,400 | — | — |
| 2008-11-13 | $5.56 | $6.93 | 471,000 | — | — |
| 2008-11-12 | $5.07 | $6.32 | 396,600 | — | — |
| 2008-11-11 | $5.33 | $6.64 | 344,400 | — | — |
| 2008-11-10 | $5.21 | $6.49 | 415,200 | — | — |
| 2008-11-07 | $5.25 | $6.54 | 383,400 | — | — |
| 2008-11-06 | $5.49 | $6.84 | 307,800 | — | — |
| 2008-11-05 | $6.01 | $7.49 | 227,400 | — | — |
| 2008-11-04 | $6.50 | $8.09 | 267,600 | — | — |
| 2008-11-03 | $6.55 | $8.16 | 184,800 | — | — |
| 2008-10-31 | $6.33 | $7.89 | 469,800 | — | — |
| 2008-10-30 | $5.92 | $7.37 | 237,000 | — | — |
| 2008-10-29 | $5.59 | $6.97 | 250,800 | — | — |
| 2008-10-28 | $5.39 | $6.71 | 309,000 | — | — |
| 2008-10-27 | $4.84 | $6.03 | 421,800 | — | — |
| 2008-10-24 | $5.26 | $6.56 | 153,000 | — | — |
| 2008-10-23 | $5.36 | $6.68 | 330,000 | — | — |
| 2008-10-22 | $5.39 | $6.72 | 172,800 | — | — |
| 2008-10-21 | $5.65 | $7.04 | 207,000 | — | — |
| 2008-10-20 | $5.77 | $7.19 | 156,600 | — | — |
| 2008-10-17 | $5.49 | $6.84 | 385,800 | — | — |
| 2008-10-16 | $5.35 | $6.67 | 585,600 | — | — |
| 2008-10-15 | $5.31 | $6.61 | 161,400 | — | — |
| 2008-10-14 | $5.90 | $7.35 | 178,800 | — | — |
| 2008-10-13 | $6.01 | $7.49 | 294,000 | — | — |
| 2008-10-10 | $5.61 | $6.99 | 499,800 | — | — |
| 2008-10-09 | $5.33 | $6.64 | 361,800 | — | — |
| 2008-10-08 | $5.82 | $7.25 | 401,400 | — | — |
| 2008-10-07 | $5.92 | $7.38 | 321,600 | — | — |
| 2008-10-06 | $6.12 | $7.62 | 512,400 | — | — |
| 2008-10-03 | $6.98 | $8.70 | 304,800 | — | — |
| 2008-10-02 | $7.30 | $9.10 | 315,600 | — | — |
| 2008-10-01 | $8.00 | $9.96 | 150,600 | — | — |
| 2008-09-30 | $8.16 | $10.17 | 280,200 | — | — |
| 2008-09-29 | $7.57 | $9.44 | 285,600 | — | — |
| 2008-09-26 | $7.98 | $9.94 | 241,200 | — | — |
| 2008-09-25 | $7.96 | $9.92 | 280,800 | — | — |
| 2008-09-24 | $7.85 | $9.78 | 184,800 | — | — |
| 2008-09-23 | $8.08 | $10.06 | 557,400 | — | — |
| 2008-09-22 | $8.13 | $10.13 | 441,600 | — | — |
| 2008-09-19 | $8.41 | $10.48 | 945,600 | — | — |
| 2008-09-18 | $8.37 | $10.43 | 776,400 | — | — |
| 2008-09-17 | $7.88 | $9.82 | 400,200 | — | — |
| 2008-09-16 | $8.12 | $10.12 | 379,800 | — | — |
| 2008-09-15 | $7.45 | $9.28 | 304,200 | — | — |
| 2008-09-12 | $7.74 | $9.65 | 186,000 | — | — |
| 2008-09-11 | $7.85 | $9.78 | 267,000 | — | — |
| 2008-09-10 | $7.95 | $9.91 | 271,200 | — | — |
| 2008-09-09 | $7.89 | $9.83 | 340,200 | — | — |
| 2008-09-08 | $7.83 | $9.76 | 211,200 | — | — |
| 2008-09-05 | $7.58 | $9.44 | 276,600 | — | — |
| 2008-09-04 | $7.61 | $9.48 | 292,800 | — | — |
| 2008-09-03 | $7.81 | $9.73 | 458,400 | — | — |
| 2008-09-02 | $7.63 | $9.51 | 203,400 | — | — |
| 2008-08-29 | $7.40 | $9.23 | 290,400 | — | — |
| 2008-08-28 | $7.73 | $9.63 | 240,000 | — | — |
| 2008-08-27 | $7.49 | $9.34 | 226,200 | — | — |
| 2008-08-26 | $7.30 | $9.10 | 234,600 | — | — |
| 2008-08-25 | $7.06 | $8.79 | 272,400 | — | — |
| 2008-08-22 | $7.13 | $8.89 | 606,600 | — | — |
| 2008-08-21 | $7.06 | $8.80 | 190,200 | — | — |
| 2008-08-20 | $7.07 | $8.80 | 398,400 | — | — |
| 2008-08-19 | $6.91 | $8.62 | 259,200 | — | — |
| 2008-08-18 | $7.16 | $8.92 | 383,400 | — | — |
| 2008-08-15 | $7.28 | $9.07 | 307,200 | — | — |
| 2008-08-14 | $7.33 | $9.13 | 234,000 | — | — |
| 2008-08-13 | $6.97 | $8.69 | 516,000 | — | — |
| 2008-08-12 | $6.78 | $8.45 | 348,600 | — | — |
| 2008-08-11 | $6.94 | $8.65 | 429,600 | — | — |
| 2008-08-08 | $6.31 | $7.86 | 483,000 | — | — |
| 2008-08-07 | $6.00 | $7.47 | 328,800 | — | — |
| 2008-08-06 | $6.36 | $7.92 | 286,800 | — | — |
| 2008-08-05 | $6.40 | $7.98 | 373,200 | — | — |
| 2008-08-04 | $6.05 | $7.54 | 294,000 | — | — |
| 2008-08-01 | $6.18 | $7.70 | 146,400 | — | — |
| 2008-07-31 | $6.29 | $7.84 | 252,000 | — | — |
| 2008-07-30 | $6.23 | $7.76 | 252,000 | — | — |
| 2008-07-29 | $6.30 | $7.85 | 169,800 | — | — |
| 2008-07-28 | $5.94 | $7.41 | 233,400 | — | — |
| 2008-07-25 | $6.31 | $7.86 | 126,000 | — | — |
| 2008-07-24 | $6.23 | $7.76 | 329,400 | — | — |
| 2008-07-23 | $6.64 | $8.27 | 265,200 | — | — |
| 2008-07-22 | $6.38 | $7.94 | 263,400 | — | — |
| 2008-07-21 | $5.92 | $7.38 | 87,000 | — | — |
| 2008-07-18 | $5.86 | $7.31 | 204,600 | — | — |
| 2008-07-17 | $5.97 | $7.44 | 221,400 | — | — |
| 2008-07-16 | $5.61 | $6.98 | 554,400 | — | — |
| 2008-07-15 | $5.56 | $6.93 | 285,000 | — | — |
| 2008-07-14 | $5.56 | $6.93 | 288,000 | — | — |
| 2008-07-11 | $5.89 | $7.34 | 246,600 | — | — |
| 2008-07-10 | $5.79 | $7.22 | 322,800 | — | — |
| 2008-07-09 | $5.70 | $7.11 | 232,800 | — | — |
| 2008-07-08 | $6.10 | $7.60 | 282,000 | — | — |
| 2008-07-07 | $5.64 | $7.03 | 307,200 | — | — |
| 2008-07-03 | $5.62 | $7.00 | 179,400 | — | — |
| 2008-07-02 | $5.65 | $7.04 | 270,600 | — | — |
| 2008-07-01 | $5.83 | $7.26 | 308,400 | — | — |
| 2008-06-30 | $5.81 | $7.24 | 286,800 | — | — |
| 2008-06-27 | $5.81 | $7.24 | 812,400 | — | — |
| 2008-06-26 | $6.14 | $7.65 | 258,000 | — | — |
| 2008-06-25 | $6.35 | $7.91 | 186,600 | — | — |
| 2008-06-24 | $6.31 | $7.86 | 333,000 | — | — |
| 2008-06-23 | $6.42 | $8.00 | 299,400 | — | — |
| 2008-06-20 | $6.63 | $8.27 | 759,600 | — | — |
| 2008-06-19 | $6.80 | $8.47 | 315,600 | — | — |
| 2008-06-18 | $6.66 | $8.30 | 451,800 | — | — |
| 2008-06-17 | $6.87 | $8.56 | 474,600 | — | — |
| 2008-06-16 | $6.98 | $8.70 | 509,400 | — | — |
| 2008-06-13 | $6.94 | $8.65 | 582,000 | — | — |
| 2008-06-12 | $6.82 | $8.50 | 263,400 | — | — |
| 2008-06-11 | $6.89 | $8.59 | 252,600 | — | — |
| 2008-06-10 | $6.90 | $8.59 | 260,400 | — | — |
| 2008-06-09 | $6.83 | $8.51 | 278,400 | — | — |
| 2008-06-06 | $6.98 | $8.69 | 426,000 | — | — |
| 2008-06-05 | $7.32 | $9.12 | 319,200 | — | — |
| 2008-06-04 | $7.00 | $8.73 | 301,200 | — | — |
| 2008-06-03 | $7.00 | $8.73 | 220,200 | — | — |
| 2008-06-02 | $6.98 | $8.70 | 293,400 | — | — |
| 2008-05-30 | $7.12 | $8.88 | 360,000 | — | — |
| 2008-05-29 | $7.05 | $8.78 | 296,400 | — | — |
| 2008-05-28 | $7.08 | $8.82 | 322,800 | — | — |
| 2008-05-27 | $6.93 | $8.64 | 355,200 | — | — |
| 2008-05-23 | $6.92 | $8.63 | 252,000 | — | — |
| 2008-05-22 | $7.02 | $8.74 | 363,600 | — | — |
| 2008-05-21 | $6.90 | $8.60 | 408,600 | — | — |
| 2008-05-20 | $7.10 | $8.85 | 429,000 | — | — |
| 2008-05-19 | $7.12 | $8.87 | 366,600 | — | — |
| 2008-05-16 | $7.40 | $9.22 | 282,000 | — | — |
| 2008-05-15 | $7.48 | $9.32 | 378,000 | — | — |
| 2008-05-14 | $7.68 | $9.57 | 265,800 | — | — |
| 2008-05-13 | $7.85 | $9.78 | 514,200 | — | — |
| 2008-05-12 | $7.62 | $9.50 | 369,000 | — | — |
| 2008-05-09 | $7.42 | $9.24 | 206,400 | — | — |
| 2008-05-08 | $7.37 | $9.18 | 216,600 | — | — |
| 2008-05-07 | $7.25 | $9.03 | 382,800 | — | — |
| 2008-05-06 | $7.63 | $9.50 | 256,200 | — | — |
| 2008-05-05 | $7.64 | $9.52 | 556,800 | — | — |
| 2008-05-02 | $8.04 | $10.02 | 708,000 | — | — |
| 2008-05-01 | $8.66 | $10.79 | 411,000 | — | — |
| 2008-04-30 | $8.51 | $10.60 | 253,800 | — | — |
| 2008-04-29 | $8.49 | $10.58 | 167,400 | — | — |
| 2008-04-28 | $8.43 | $10.51 | 154,200 | — | — |
| 2008-04-25 | $8.22 | $10.24 | 253,200 | — | — |
| 2008-04-24 | $8.48 | $10.57 | 224,400 | — | — |
| 2008-04-23 | $8.02 | $9.99 | 186,000 | — | — |
| 2008-04-22 | $8.17 | $10.18 | 204,000 | — | — |
| 2008-04-21 | $8.35 | $10.41 | 199,800 | — | — |
| 2008-04-18 | $8.52 | $10.61 | 238,800 | — | — |
| 2008-04-17 | $8.20 | $10.22 | 195,000 | — | — |
| 2008-04-16 | $8.29 | $10.33 | 269,400 | — | — |
| 2008-04-15 | $7.98 | $9.94 | 233,400 | — | — |
| 2008-04-14 | $8.06 | $10.04 | 114,000 | — | — |
| 2008-04-11 | $7.96 | $9.91 | 319,800 | — | — |
| 2008-04-10 | $8.17 | $10.19 | 262,800 | — | — |
| 2008-04-09 | $8.10 | $10.10 | 154,800 | — | — |
| 2008-04-08 | $8.34 | $10.39 | 175,200 | — | — |
| 2008-04-07 | $8.44 | $10.51 | 430,200 | — | — |
| 2008-04-04 | $8.19 | $10.20 | 264,600 | — | — |
| 2008-04-03 | $8.22 | $10.24 | 411,000 | — | — |
| 2008-04-02 | $8.23 | $10.25 | 1,365,600 | — | — |
| 2008-04-01 | $8.09 | $10.08 | 1,460,400 | — | — |
| 2008-03-31 | $7.87 | $9.81 | 1,395,600 | — | — |
| 2008-03-28 | $7.35 | $9.16 | 908,400 | — | — |
| 2008-03-27 | $7.49 | $9.33 | 530,400 | — | — |
| 2008-03-26 | $7.33 | $9.13 | 751,800 | — | — |
| 2008-03-25 | $7.54 | $9.39 | 347,400 | — | — |
| 2008-03-24 | $7.62 | $9.49 | 504,000 | — | — |
| 2008-03-20 | $7.42 | $9.24 | 928,800 | — | — |
| 2008-03-19 | $6.79 | $8.46 | 399,000 | — | — |
| 2008-03-18 | $7.08 | $8.82 | 654,600 | — | — |
| 2008-03-17 | $6.82 | $8.50 | 769,200 | — | — |
| 2008-03-14 | $7.11 | $8.86 | 678,000 | — | — |
| 2008-03-13 | $7.91 | $9.85 | 396,000 | — | — |
| 2008-03-12 | $7.55 | $9.41 | 357,000 | — | — |
| 2008-03-11 | $7.55 | $9.41 | 466,800 | — | — |
| 2008-03-10 | $6.92 | $8.62 | 460,800 | — | — |
| 2008-03-07 | $7.27 | $9.06 | 188,400 | — | — |
| 2008-03-06 | $7.25 | $9.03 | 776,400 | — | — |
| 2008-03-05 | $7.29 | $9.09 | 923,400 | — | — |
| 2008-03-04 | $7.27 | $9.06 | 797,400 | — | — |
| 2008-03-03 | $7.38 | $9.20 | 396,000 | — | — |
| 2008-02-29 | $7.59 | $9.46 | 225,600 | — | — |
| 2008-02-28 | $7.71 | $9.60 | 438,000 | — | — |
| 2008-02-27 | $7.95 | $9.91 | 224,400 | — | — |
| 2008-02-26 | $7.91 | $9.86 | 436,200 | — | — |
| 2008-02-25 | $8.02 | $10.00 | 278,400 | — | — |
| 2008-02-22 | $7.80 | $9.72 | 234,000 | — | — |
| 2008-02-21 | $7.74 | $9.64 | 223,200 | — | — |
| 2008-02-20 | $7.94 | $9.90 | 207,600 | — | — |
| 2008-02-19 | $7.71 | $9.61 | 281,400 | — | — |
| 2008-02-15 | $7.81 | $9.73 | 232,800 | — | — |
| 2008-02-14 | $7.99 | $9.96 | 222,000 | — | — |
| 2008-02-13 | $8.24 | $10.27 | 201,000 | — | — |
| 2008-02-12 | $8.08 | $10.07 | 171,600 | — | — |
| 2008-02-11 | $7.89 | $9.84 | 83,400 | — | — |
| 2008-02-08 | $7.90 | $9.84 | 225,600 | — | — |
| 2008-02-07 | $8.20 | $10.22 | 198,600 | — | — |
| 2008-02-06 | $7.89 | $9.84 | 139,200 | — | — |
| 2008-02-05 | $7.92 | $9.87 | 315,000 | — | — |
| 2008-02-04 | $8.25 | $10.27 | 243,600 | — | — |
| 2008-02-01 | $8.31 | $10.35 | 219,000 | — | — |
| 2008-01-31 | $8.50 | $10.59 | 625,200 | — | — |
| 2008-01-30 | $8.25 | $10.28 | 611,400 | — | — |
| 2008-01-29 | $7.66 | $9.55 | 492,600 | — | — |
| 2008-01-28 | $7.92 | $9.87 | 412,800 | — | — |
| 2008-01-25 | $7.99 | $9.96 | 208,800 | — | — |
| 2008-01-24 | $8.13 | $10.13 | 236,400 | — | — |
| 2008-01-23 | $8.35 | $10.41 | 271,800 | — | — |
| 2008-01-22 | $8.13 | $10.13 | 335,400 | — | — |
| 2008-01-18 | $8.06 | $10.05 | 447,600 | — | — |
| 2008-01-17 | $8.19 | $10.20 | 189,000 | — | — |
| 2008-01-16 | $8.41 | $10.48 | 289,800 | — | — |
| 2008-01-15 | $8.38 | $10.45 | 176,400 | — | — |
| 2008-01-14 | $8.70 | $10.84 | 202,200 | — | — |
| 2008-01-11 | $8.60 | $10.72 | 151,200 | — | — |
| 2008-01-10 | $9.09 | $11.32 | 220,200 | — | — |
| 2008-01-09 | $8.82 | $10.99 | 194,400 | — | — |
| 2008-01-08 | $8.50 | $10.59 | 264,600 | — | — |
| 2008-01-07 | $8.92 | $11.11 | 273,600 | — | — |
| 2008-01-04 | $8.27 | $10.31 | 225,600 | — | — |
| 2008-01-03 | $8.57 | $10.68 | 205,800 | — | — |
| 2008-01-02 | $8.80 | $10.96 | 182,400 | — | — |