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
- 1998-03-06 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 | $7.20 | 1,100 | — | — |
| 2008-12-30 | $5.27 | $7.18 | 600 | — | — |
| 2008-12-29 | $5.19 | $7.07 | 500 | — | — |
| 2008-12-26 | $5.23 | $7.13 | 400 | — | — |
| 2008-12-24 | $5.27 | $7.18 | 300 | — | — |
| 2008-12-23 | $5.15 | $7.02 | 8,500 | — | — |
| 2008-12-22 | $5.20 | $7.09 | 16,500 | — | — |
| 2008-12-19 | $4.85 | $6.61 | 60,800 | — | — |
| 2008-12-18 | $5.14 | $7.01 | 1,300 | — | — |
| 2008-12-17 | $5.20 | $7.09 | 15,200 | — | — |
| 2008-12-16 | $5.01 | $6.83 | 1,900 | — | — |
| 2008-12-15 | $5.15 | $7.02 | 5,800 | — | — |
| 2008-12-12 | $5.15 | $7.02 | 5,400 | — | — |
| 2008-12-11 | $5.35 | $7.29 | 10,700 | — | — |
| 2008-12-10 | $5.55 | $7.56 | 22,700 | — | — |
| 2008-12-09 | $5.24 | $7.14 | 19,100 | — | — |
| 2008-12-08 | $6.12 | $8.34 | 39,900 | — | — |
| 2008-12-05 | $6.30 | $8.42 | 14,800 | — | — |
| 2008-12-04 | $6.52 | $8.71 | 20,600 | — | — |
| 2008-12-03 | $6.52 | $8.71 | 11,500 | — | — |
| 2008-12-02 | $6.95 | $9.28 | 6,300 | — | — |
| 2008-12-01 | $6.87 | $9.18 | 27,400 | — | — |
| 2008-11-28 | $7.27 | $9.71 | 16,100 | — | — |
| 2008-11-26 | $7.45 | $9.95 | 8,900 | — | — |
| 2008-11-25 | $7.53 | $10.06 | 9,900 | — | — |
| 2008-11-24 | $6.73 | $8.99 | 15,700 | — | — |
| 2008-11-21 | $6.05 | $8.08 | 6,500 | — | — |
| 2008-11-20 | $5.95 | $7.95 | 22,400 | — | — |
| 2008-11-19 | $5.64 | $7.53 | 24,700 | — | — |
| 2008-11-18 | $5.79 | $7.73 | 18,500 | — | — |
| 2008-11-17 | $5.90 | $7.88 | 21,400 | — | — |
| 2008-11-14 | $6.07 | $8.11 | 2,200 | — | — |
| 2008-11-13 | $5.53 | $7.39 | 7,400 | — | — |
| 2008-11-12 | $5.27 | $7.04 | 4,400 | — | — |
| 2008-11-11 | $5.00 | $6.68 | 6,100 | — | — |
| 2008-11-10 | $5.12 | $6.84 | 11,200 | — | — |
| 2008-11-07 | $5.29 | $7.07 | 17,900 | — | — |
| 2008-11-06 | $5.50 | $7.35 | 5,800 | — | — |
| 2008-11-05 | $5.75 | $7.68 | 4,000 | — | — |
| 2008-11-04 | $6.00 | $8.02 | 9,600 | — | — |
| 2008-11-03 | $5.84 | $7.80 | 400 | — | — |
| 2008-10-31 | $5.68 | $7.59 | 15,300 | — | — |
| 2008-10-30 | $5.13 | $6.85 | 27,300 | — | — |
| 2008-10-29 | $4.84 | $6.47 | 4,000 | — | — |
| 2008-10-28 | $5.31 | $7.09 | 17,800 | — | — |
| 2008-10-27 | $5.33 | $7.12 | 11,200 | — | — |
| 2008-10-24 | $5.30 | $7.08 | 3,700 | — | — |
| 2008-10-23 | $5.29 | $7.07 | 5,500 | — | — |
| 2008-10-22 | $5.26 | $7.03 | 4,300 | — | — |
| 2008-10-21 | $5.82 | $7.77 | 14,100 | — | — |
| 2008-10-20 | $5.26 | $7.03 | 7,500 | — | — |
| 2008-10-17 | $4.99 | $6.67 | 9,100 | — | — |
| 2008-10-16 | $4.79 | $6.40 | 0 | — | — |
| 2008-10-15 | $4.79 | $6.40 | 8,400 | — | — |
| 2008-10-14 | $5.02 | $6.71 | 19,200 | — | — |
| 2008-10-13 | $5.26 | $7.03 | 8,700 | — | — |
| 2008-10-10 | $4.76 | $6.36 | 15,000 | — | — |
| 2008-10-09 | $4.81 | $6.43 | 6,900 | — | — |
| 2008-10-08 | $5.48 | $7.32 | 5,300 | — | — |
| 2008-10-07 | $5.99 | $8.00 | 15,000 | — | — |
| 2008-10-06 | $5.46 | $7.29 | 13,100 | — | — |
| 2008-10-03 | $5.33 | $7.12 | 4,000 | — | — |
| 2008-10-02 | $5.29 | $7.07 | 4,300 | — | — |
| 2008-10-01 | $5.48 | $7.32 | 5,700 | — | — |
| 2008-09-30 | $5.50 | $7.35 | 25,200 | — | — |
| 2008-09-29 | $5.42 | $7.24 | 6,100 | — | — |
| 2008-09-26 | $5.76 | $7.69 | 16,300 | — | — |
| 2008-09-25 | $6.03 | $8.06 | 14,200 | — | — |
| 2008-09-24 | $7.00 | $9.35 | 62,200 | — | — |
| 2008-09-23 | $7.16 | $9.56 | 19,400 | — | — |
| 2008-09-22 | $6.80 | $9.08 | 18,000 | — | — |
| 2008-09-19 | $6.15 | $8.22 | 7,700 | — | — |
| 2008-09-18 | $5.87 | $7.84 | 2,500 | — | — |
| 2008-09-17 | $5.96 | $7.96 | 2,500 | — | — |
| 2008-09-16 | $6.43 | $8.59 | 10,100 | — | — |
| 2008-09-15 | $5.80 | $7.75 | 1,300 | — | — |
| 2008-09-12 | $5.80 | $7.75 | 2,800 | — | — |
| 2008-09-11 | $5.67 | $7.57 | 4,600 | — | — |
| 2008-09-10 | $5.79 | $7.73 | 22,300 | — | — |
| 2008-09-09 | $6.28 | $8.39 | 17,300 | — | — |
| 2008-09-08 | $6.74 | $9.00 | 25,000 | — | — |
| 2008-09-05 | $6.69 | $8.77 | 10,100 | — | — |
| 2008-09-04 | $6.81 | $8.93 | 18,600 | — | — |
| 2008-09-03 | $7.01 | $9.19 | 10,100 | — | — |
| 2008-09-02 | $7.30 | $9.57 | 10,700 | — | — |
| 2008-08-29 | $7.29 | $9.56 | 1,600 | — | — |
| 2008-08-28 | $7.34 | $9.62 | 13,500 | — | — |
| 2008-08-27 | $7.29 | $9.56 | 11,800 | — | — |
| 2008-08-26 | $7.47 | $9.79 | 6,100 | — | — |
| 2008-08-25 | $7.16 | $9.39 | 11,400 | — | — |
| 2008-08-22 | $7.37 | $9.66 | 18,500 | — | — |
| 2008-08-21 | $7.13 | $9.35 | 16,100 | — | — |
| 2008-08-20 | $7.21 | $9.45 | 22,300 | — | — |
| 2008-08-19 | $7.33 | $9.61 | 8,200 | — | — |
| 2008-08-18 | $7.36 | $9.65 | 30,600 | — | — |
| 2008-08-15 | $7.70 | $10.09 | 19,900 | — | — |
| 2008-08-14 | $7.38 | $9.67 | 28,900 | — | — |
| 2008-08-13 | $7.64 | $10.02 | 47,100 | — | — |
| 2008-08-12 | $7.59 | $9.95 | 27,000 | — | — |
| 2008-08-11 | $7.33 | $9.61 | 256,700 | — | — |
| 2008-08-08 | $7.35 | $9.64 | 16,400 | — | — |
| 2008-08-07 | $6.88 | $9.02 | 17,500 | — | — |
| 2008-08-06 | $6.74 | $8.84 | 26,700 | — | — |
| 2008-08-05 | $6.63 | $8.69 | 9,800 | — | — |
| 2008-08-04 | $6.60 | $8.65 | 21,000 | — | — |
| 2008-08-01 | $6.99 | $9.16 | 21,500 | — | — |
| 2008-07-31 | $6.69 | $8.77 | 44,400 | — | — |
| 2008-07-30 | $6.48 | $8.49 | 14,800 | — | — |
| 2008-07-29 | $6.38 | $8.36 | 52,700 | — | — |
| 2008-07-28 | $5.50 | $7.21 | 12,900 | — | — |
| 2008-07-25 | $5.69 | $7.46 | 7,300 | — | — |
| 2008-07-24 | $5.71 | $7.49 | 16,100 | — | — |
| 2008-07-23 | $5.56 | $7.29 | 27,600 | — | — |
| 2008-07-22 | $5.54 | $7.26 | 59,900 | — | — |
| 2008-07-21 | $5.61 | $7.35 | 32,700 | — | — |
| 2008-07-18 | $5.94 | $7.79 | 36,900 | — | — |
| 2008-07-17 | $6.00 | $7.87 | 57,000 | — | — |
| 2008-07-16 | $6.37 | $8.35 | 29,400 | — | — |
| 2008-07-15 | $5.74 | $7.52 | 15,900 | — | — |
| 2008-07-14 | $5.53 | $7.25 | 45,400 | — | — |
| 2008-07-11 | $5.02 | $6.58 | 111,400 | — | — |
| 2008-07-10 | $5.82 | $7.63 | 55,500 | — | — |
| 2008-07-09 | $5.76 | $7.55 | 60,000 | — | — |
| 2008-07-08 | $5.50 | $7.21 | 17,400 | — | — |
| 2008-07-07 | $5.27 | $6.91 | 43,200 | — | — |
| 2008-07-03 | $5.71 | $7.49 | 20,000 | — | — |
| 2008-07-02 | $5.50 | $7.21 | 31,100 | — | — |
| 2008-07-01 | $5.20 | $6.82 | 48,600 | — | — |
| 2008-06-30 | $5.80 | $7.60 | 80,100 | — | — |
| 2008-06-27 | $5.20 | $6.82 | 217,300 | — | — |
| 2008-06-26 | $5.61 | $7.35 | 21,000 | — | — |
| 2008-06-25 | $5.59 | $7.33 | 36,600 | — | — |
| 2008-06-24 | $5.08 | $6.66 | 71,900 | — | — |
| 2008-06-23 | $5.01 | $6.57 | 35,200 | — | — |
| 2008-06-20 | $5.09 | $6.67 | 22,100 | — | — |
| 2008-06-19 | $5.11 | $6.70 | 34,200 | — | — |
| 2008-06-18 | $5.30 | $6.95 | 31,200 | — | — |
| 2008-06-17 | $5.42 | $7.11 | 33,700 | — | — |
| 2008-06-16 | $5.54 | $7.26 | 41,100 | — | — |
| 2008-06-13 | $5.66 | $7.42 | 28,400 | — | — |
| 2008-06-12 | $5.97 | $7.83 | 15,100 | — | — |
| 2008-06-11 | $5.77 | $7.56 | 26,300 | — | — |
| 2008-06-10 | $6.27 | $8.22 | 8,400 | — | — |
| 2008-06-09 | $6.36 | $8.34 | 8,600 | — | — |
| 2008-06-06 | $6.34 | $8.31 | 12,400 | — | — |
| 2008-06-05 | $6.55 | $8.42 | 17,900 | — | — |
| 2008-06-04 | $6.60 | $8.49 | 33,300 | — | — |
| 2008-06-03 | $6.37 | $8.19 | 14,100 | — | — |
| 2008-06-02 | $6.45 | $8.29 | 44,600 | — | — |
| 2008-05-30 | $6.74 | $8.67 | 22,700 | — | — |
| 2008-05-29 | $6.24 | $8.02 | 25,400 | — | — |
| 2008-05-28 | $6.04 | $7.77 | 20,800 | — | — |
| 2008-05-27 | $5.90 | $7.59 | 6,300 | — | — |
| 2008-05-23 | $5.91 | $7.60 | 5,800 | — | — |
| 2008-05-22 | $6.10 | $7.84 | 19,100 | — | — |
| 2008-05-21 | $5.99 | $7.70 | 6,900 | — | — |
| 2008-05-20 | $6.01 | $7.73 | 5,700 | — | — |
| 2008-05-19 | $6.18 | $7.95 | 9,700 | — | — |
| 2008-05-16 | $6.16 | $7.92 | 7,900 | — | — |
| 2008-05-15 | $6.19 | $7.96 | 12,500 | — | — |
| 2008-05-14 | $6.13 | $7.88 | 10,000 | — | — |
| 2008-05-13 | $6.25 | $8.04 | 9,100 | — | — |
| 2008-05-12 | $6.24 | $8.02 | 11,200 | — | — |
| 2008-05-09 | $6.10 | $7.84 | 20,300 | — | — |
| 2008-05-08 | $6.27 | $8.06 | 4,800 | — | — |
| 2008-05-07 | $6.52 | $8.38 | 28,700 | — | — |
| 2008-05-06 | $6.66 | $8.56 | 9,000 | — | — |
| 2008-05-05 | $6.68 | $8.59 | 27,100 | — | — |
| 2008-05-02 | $6.51 | $8.37 | 26,000 | — | — |
| 2008-05-01 | $6.14 | $7.90 | 11,800 | — | — |
| 2008-04-30 | $6.33 | $8.14 | 5,800 | — | — |
| 2008-04-29 | $6.45 | $8.29 | 112,900 | — | — |
| 2008-04-28 | $6.46 | $8.31 | 98,400 | — | — |
| 2008-04-25 | $6.37 | $8.19 | 11,600 | — | — |
| 2008-04-24 | $6.68 | $8.59 | 21,300 | — | — |
| 2008-04-23 | $6.84 | $8.80 | 7,200 | — | — |
| 2008-04-22 | $7.01 | $9.01 | 13,600 | — | — |
| 2008-04-21 | $7.26 | $9.34 | 2,600 | — | — |
| 2008-04-18 | $7.28 | $9.36 | 9,600 | — | — |
| 2008-04-17 | $7.24 | $9.31 | 10,300 | — | — |
| 2008-04-16 | $7.20 | $9.26 | 12,500 | — | — |
| 2008-04-15 | $7.30 | $9.39 | 6,100 | — | — |
| 2008-04-14 | $7.40 | $9.52 | 28,000 | — | — |
| 2008-04-11 | $7.61 | $9.79 | 13,600 | — | — |
| 2008-04-10 | $8.20 | $10.54 | 7,100 | — | — |
| 2008-04-09 | $8.32 | $10.70 | 7,000 | — | — |
| 2008-04-08 | $8.30 | $10.67 | 5,600 | — | — |
| 2008-04-07 | $8.18 | $10.52 | 8,900 | — | — |
| 2008-04-04 | $8.23 | $10.58 | 16,900 | — | — |
| 2008-04-03 | $8.00 | $10.29 | 17,700 | — | — |
| 2008-04-02 | $8.02 | $10.31 | 18,100 | — | — |
| 2008-04-01 | $8.98 | $11.55 | 6,200 | — | — |
| 2008-03-31 | $9.20 | $11.83 | 6,100 | — | — |
| 2008-03-28 | $9.30 | $11.96 | 21,100 | — | — |
| 2008-03-27 | $9.29 | $11.95 | 4,500 | — | — |
| 2008-03-26 | $9.35 | $12.02 | 7,300 | — | — |
| 2008-03-25 | $9.56 | $12.29 | 11,900 | — | — |
| 2008-03-24 | $9.05 | $11.64 | 11,400 | — | — |
| 2008-03-20 | $8.81 | $11.33 | 25,700 | — | — |
| 2008-03-19 | $9.45 | $12.15 | 9,000 | — | — |
| 2008-03-18 | $10.27 | $13.21 | 8,000 | — | — |
| 2008-03-17 | $9.65 | $12.41 | 12,600 | — | — |
| 2008-03-14 | $10.14 | $13.04 | 9,700 | — | — |
| 2008-03-13 | $10.30 | $13.24 | 28,400 | — | — |
| 2008-03-12 | $9.18 | $11.80 | 17,700 | — | — |
| 2008-03-11 | $8.70 | $11.19 | 5,200 | — | — |
| 2008-03-10 | $8.45 | $10.87 | 7,200 | — | — |
| 2008-03-07 | $8.22 | $10.57 | 18,400 | — | — |
| 2008-03-06 | $8.07 | $10.22 | 9,100 | — | — |
| 2008-03-05 | $8.12 | $10.28 | 13,200 | — | — |
| 2008-03-04 | $8.23 | $10.42 | 12,800 | — | — |
| 2008-03-03 | $8.12 | $10.28 | 25,000 | — | — |
| 2008-02-29 | $8.32 | $10.53 | 14,500 | — | — |
| 2008-02-28 | $8.70 | $11.01 | 7,000 | — | — |
| 2008-02-27 | $9.16 | $11.60 | 20,700 | — | — |
| 2008-02-26 | $9.75 | $12.34 | 6,300 | — | — |
| 2008-02-25 | $10.08 | $12.76 | 20,400 | — | — |
| 2008-02-22 | $10.22 | $12.94 | 5,700 | — | — |
| 2008-02-21 | $10.81 | $13.69 | 15,200 | — | — |
| 2008-02-20 | $10.59 | $13.41 | 7,900 | — | — |
| 2008-02-19 | $11.00 | $13.93 | 2,900 | — | — |
| 2008-02-15 | $11.35 | $14.37 | 41,800 | — | — |
| 2008-02-14 | $11.22 | $14.20 | 10,900 | — | — |
| 2008-02-13 | $11.00 | $13.93 | 30,800 | — | — |
| 2008-02-12 | $9.82 | $12.43 | 11,200 | — | — |
| 2008-02-11 | $10.49 | $13.28 | 6,800 | — | — |
| 2008-02-08 | $10.33 | $13.08 | 22,000 | — | — |
| 2008-02-07 | $10.15 | $12.85 | 11,200 | — | — |
| 2008-02-06 | $9.05 | $11.46 | 9,600 | — | — |
| 2008-02-05 | $9.03 | $11.43 | 9,700 | — | — |
| 2008-02-04 | $9.39 | $11.89 | 27,300 | — | — |
| 2008-02-01 | $9.31 | $11.79 | 23,700 | — | — |
| 2008-01-31 | $9.95 | $12.60 | 13,600 | — | — |
| 2008-01-30 | $10.01 | $12.67 | 41,400 | — | — |
| 2008-01-29 | $8.94 | $11.32 | 23,100 | — | — |
| 2008-01-28 | $9.56 | $12.10 | 10,700 | — | — |
| 2008-01-25 | $9.60 | $12.15 | 10,900 | — | — |
| 2008-01-24 | $9.65 | $12.22 | 40,200 | — | — |
| 2008-01-23 | $10.03 | $12.70 | 44,500 | — | — |
| 2008-01-22 | $9.48 | $12.00 | 37,200 | — | — |
| 2008-01-18 | $9.11 | $11.53 | 6,800 | — | — |
| 2008-01-17 | $9.63 | $12.19 | 10,600 | — | — |
| 2008-01-16 | $10.13 | $12.82 | 11,300 | — | — |
| 2008-01-15 | $10.00 | $12.66 | 18,500 | — | — |
| 2008-01-14 | $10.05 | $12.72 | 6,700 | — | — |
| 2008-01-11 | $10.00 | $12.66 | 17,200 | — | — |
| 2008-01-10 | $10.09 | $12.77 | 23,100 | — | — |
| 2008-01-09 | $10.35 | $13.10 | 13,700 | — | — |
| 2008-01-08 | $11.20 | $14.18 | 33,900 | — | — |
| 2008-01-07 | $11.61 | $14.70 | 24,000 | — | — |
| 2008-01-04 | $12.05 | $15.25 | 36,300 | — | — |
| 2008-01-03 | $13.84 | $17.52 | 5,200 | — | — |
| 2008-01-02 | $14.14 | $17.90 | 13,900 | — | — |