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
- 1998-03-03 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 | $5.12 | $5.12 | 44,900 | — | — |
| 2008-12-30 | $4.45 | $4.45 | 22,400 | — | — |
| 2008-12-29 | $4.16 | $4.16 | 19,200 | — | — |
| 2008-12-26 | $4.41 | $4.41 | 26,800 | — | — |
| 2008-12-24 | $4.40 | $4.40 | 9,700 | — | — |
| 2008-12-23 | $4.44 | $4.44 | 29,800 | — | — |
| 2008-12-22 | $4.76 | $4.76 | 37,100 | — | — |
| 2008-12-19 | $5.25 | $5.25 | 77,200 | — | — |
| 2008-12-18 | $5.00 | $5.00 | 21,500 | — | — |
| 2008-12-17 | $5.34 | $5.34 | 26,800 | — | — |
| 2008-12-16 | $5.07 | $5.07 | 32,400 | — | — |
| 2008-12-15 | $4.76 | $4.76 | 21,800 | — | — |
| 2008-12-12 | $4.98 | $4.98 | 19,400 | — | — |
| 2008-12-11 | $4.39 | $4.39 | 22,400 | — | — |
| 2008-12-10 | $5.31 | $5.31 | 37,600 | — | — |
| 2008-12-09 | $4.29 | $4.29 | 56,100 | — | — |
| 2008-12-08 | $5.72 | $5.72 | 73,700 | — | — |
| 2008-12-05 | $5.26 | $5.26 | 18,400 | — | — |
| 2008-12-04 | $4.65 | $4.65 | 20,700 | — | — |
| 2008-12-03 | $4.95 | $4.95 | 19,400 | — | — |
| 2008-12-02 | $4.52 | $4.52 | 42,600 | — | — |
| 2008-12-01 | $4.06 | $4.06 | 68,200 | — | — |
| 2008-11-28 | $5.08 | $5.08 | 4,400 | — | — |
| 2008-11-26 | $4.89 | $4.89 | 45,500 | — | — |
| 2008-11-25 | $4.41 | $4.41 | 20,700 | — | — |
| 2008-11-24 | $4.19 | $4.19 | 39,400 | — | — |
| 2008-11-21 | $3.39 | $3.39 | 71,500 | — | — |
| 2008-11-20 | $3.18 | $3.18 | 71,500 | — | — |
| 2008-11-19 | $3.57 | $3.57 | 63,500 | — | — |
| 2008-11-18 | $4.03 | $4.03 | 39,600 | — | — |
| 2008-11-17 | $4.02 | $4.02 | 34,600 | — | — |
| 2008-11-14 | $4.07 | $4.07 | 20,900 | — | — |
| 2008-11-13 | $4.55 | $4.55 | 71,900 | — | — |
| 2008-11-12 | $4.05 | $4.05 | 36,500 | — | — |
| 2008-11-11 | $4.24 | $4.24 | 51,300 | — | — |
| 2008-11-10 | $4.50 | $4.50 | 89,000 | — | — |
| 2008-11-07 | $4.97 | $4.97 | 35,400 | — | — |
| 2008-11-06 | $5.01 | $5.01 | 94,000 | — | — |
| 2008-11-05 | $5.13 | $5.13 | 33,800 | — | — |
| 2008-11-04 | $5.24 | $5.24 | 86,800 | — | — |
| 2008-11-03 | $5.24 | $5.24 | 73,100 | — | — |
| 2008-10-31 | $6.04 | $6.04 | 32,300 | — | — |
| 2008-10-30 | $5.50 | $5.50 | 92,700 | — | — |
| 2008-10-29 | $5.14 | $5.14 | 32,000 | — | — |
| 2008-10-28 | $5.08 | $5.08 | 63,400 | — | — |
| 2008-10-27 | $4.53 | $4.53 | 23,900 | — | — |
| 2008-10-24 | $4.90 | $4.90 | 52,000 | — | — |
| 2008-10-23 | $4.98 | $4.98 | 56,300 | — | — |
| 2008-10-22 | $4.99 | $4.99 | 51,400 | — | — |
| 2008-10-21 | $5.20 | $5.20 | 59,100 | — | — |
| 2008-10-20 | $5.19 | $5.19 | 150,600 | — | — |
| 2008-10-17 | $5.18 | $5.18 | 216,400 | — | — |
| 2008-10-16 | $5.55 | $5.55 | 78,400 | — | — |
| 2008-10-15 | $5.18 | $5.18 | 45,300 | — | — |
| 2008-10-14 | $5.84 | $5.84 | 82,400 | — | — |
| 2008-10-13 | $6.42 | $6.42 | 77,100 | — | — |
| 2008-10-10 | $5.91 | $5.91 | 161,900 | — | — |
| 2008-10-09 | $5.71 | $5.71 | 133,100 | — | — |
| 2008-10-08 | $5.35 | $5.35 | 111,900 | — | — |
| 2008-10-07 | $5.31 | $5.31 | 109,000 | — | — |
| 2008-10-06 | $5.79 | $5.79 | 88,900 | — | — |
| 2008-10-03 | $5.96 | $5.96 | 93,800 | — | — |
| 2008-10-02 | $5.95 | $5.95 | 136,000 | — | — |
| 2008-10-01 | $6.41 | $6.41 | 74,900 | — | — |
| 2008-09-30 | $6.69 | $6.69 | 85,400 | — | — |
| 2008-09-29 | $6.41 | $6.41 | 76,800 | — | — |
| 2008-09-26 | $6.63 | $6.63 | 63,300 | — | — |
| 2008-09-25 | $6.84 | $6.84 | 80,400 | — | — |
| 2008-09-24 | $6.55 | $6.55 | 44,300 | — | — |
| 2008-09-23 | $6.77 | $6.77 | 75,500 | — | — |
| 2008-09-22 | $6.60 | $6.60 | 129,400 | — | — |
| 2008-09-19 | $6.99 | $6.99 | 233,100 | — | — |
| 2008-09-18 | $6.64 | $6.64 | 165,700 | — | — |
| 2008-09-17 | $6.66 | $6.66 | 108,500 | — | — |
| 2008-09-16 | $7.38 | $7.38 | 80,900 | — | — |
| 2008-09-15 | $7.28 | $7.28 | 38,100 | — | — |
| 2008-09-12 | $7.66 | $7.66 | 46,800 | — | — |
| 2008-09-11 | $7.55 | $7.55 | 52,400 | — | — |
| 2008-09-10 | $7.67 | $7.67 | 47,400 | — | — |
| 2008-09-09 | $7.46 | $7.46 | 50,900 | — | — |
| 2008-09-08 | $7.70 | $7.70 | 62,700 | — | — |
| 2008-09-05 | $7.34 | $7.34 | 62,500 | — | — |
| 2008-09-04 | $7.32 | $7.32 | 86,400 | — | — |
| 2008-09-03 | $7.62 | $7.62 | 83,700 | — | — |
| 2008-09-02 | $7.69 | $7.69 | 41,900 | — | — |
| 2008-08-29 | $7.59 | $7.59 | 79,900 | — | — |
| 2008-08-28 | $8.05 | $8.05 | 71,400 | — | — |
| 2008-08-27 | $7.56 | $7.56 | 48,100 | — | — |
| 2008-08-26 | $7.36 | $7.36 | 53,500 | — | — |
| 2008-08-25 | $7.34 | $7.34 | 105,600 | — | — |
| 2008-08-22 | $7.27 | $7.27 | 89,100 | — | — |
| 2008-08-21 | $7.03 | $7.03 | 63,300 | — | — |
| 2008-08-20 | $7.11 | $7.11 | 97,900 | — | — |
| 2008-08-19 | $6.97 | $6.97 | 93,500 | — | — |
| 2008-08-18 | $7.47 | $7.47 | 64,100 | — | — |
| 2008-08-15 | $7.86 | $7.86 | 74,800 | — | — |
| 2008-08-14 | $7.95 | $7.95 | 79,100 | — | — |
| 2008-08-13 | $7.60 | $7.60 | 96,500 | — | — |
| 2008-08-12 | $7.52 | $7.52 | 88,700 | — | — |
| 2008-08-11 | $7.31 | $7.31 | 76,200 | — | — |
| 2008-08-08 | $7.45 | $7.45 | 95,300 | — | — |
| 2008-08-07 | $7.06 | $7.06 | 166,000 | — | — |
| 2008-08-06 | $7.08 | $7.08 | 97,600 | — | — |
| 2008-08-05 | $7.43 | $7.43 | 136,600 | — | — |
| 2008-08-04 | $7.17 | $7.17 | 128,300 | — | — |
| 2008-08-01 | $7.10 | $7.10 | 121,400 | — | — |
| 2008-07-31 | $7.17 | $7.17 | 144,600 | — | — |
| 2008-07-30 | $7.22 | $7.22 | 152,300 | — | — |
| 2008-07-29 | $6.70 | $6.70 | 522,100 | — | — |
| 2008-07-28 | $8.74 | $8.74 | 44,000 | — | — |
| 2008-07-25 | $8.95 | $8.95 | 102,800 | — | — |
| 2008-07-24 | $8.85 | $8.85 | 49,900 | — | — |
| 2008-07-23 | $8.78 | $8.78 | 58,300 | — | — |
| 2008-07-22 | $8.84 | $8.84 | 52,200 | — | — |
| 2008-07-21 | $8.57 | $8.57 | 29,600 | — | — |
| 2008-07-18 | $8.36 | $8.36 | 38,300 | — | — |
| 2008-07-17 | $8.30 | $8.30 | 72,700 | — | — |
| 2008-07-16 | $8.27 | $8.27 | 50,800 | — | — |
| 2008-07-15 | $7.98 | $7.98 | 68,800 | — | — |
| 2008-07-14 | $8.24 | $8.24 | 50,600 | — | — |
| 2008-07-11 | $8.58 | $8.58 | 38,200 | — | — |
| 2008-07-10 | $8.46 | $8.46 | 37,700 | — | — |
| 2008-07-09 | $8.41 | $8.41 | 43,900 | — | — |
| 2008-07-08 | $8.71 | $8.71 | 153,300 | — | — |
| 2008-07-07 | $8.69 | $8.69 | 59,000 | — | — |
| 2008-07-03 | $8.89 | $8.89 | 31,800 | — | — |
| 2008-07-02 | $9.16 | $9.16 | 104,700 | — | — |
| 2008-07-01 | $9.32 | $9.32 | 88,000 | — | — |
| 2008-06-30 | $9.31 | $9.31 | 110,400 | — | — |
| 2008-06-27 | $9.64 | $9.64 | 185,500 | — | — |
| 2008-06-26 | $10.10 | $10.10 | 99,700 | — | — |
| 2008-06-25 | $10.95 | $10.95 | 70,800 | — | — |
| 2008-06-24 | $10.66 | $10.66 | 60,000 | — | — |
| 2008-06-23 | $10.99 | $10.99 | 46,800 | — | — |
| 2008-06-20 | $11.22 | $11.22 | 117,600 | — | — |
| 2008-06-19 | $11.33 | $11.33 | 52,500 | — | — |
| 2008-06-18 | $11.25 | $11.25 | 54,600 | — | — |
| 2008-06-17 | $11.36 | $11.36 | 61,700 | — | — |
| 2008-06-16 | $11.58 | $11.58 | 87,300 | — | — |
| 2008-06-13 | $11.01 | $11.01 | 74,700 | — | — |
| 2008-06-12 | $10.69 | $10.69 | 73,400 | — | — |
| 2008-06-11 | $10.64 | $10.64 | 98,300 | — | — |
| 2008-06-10 | $10.99 | $10.99 | 111,400 | — | — |
| 2008-06-09 | $10.87 | $10.87 | 59,600 | — | — |
| 2008-06-06 | $10.96 | $10.96 | 72,700 | — | — |
| 2008-06-05 | $11.21 | $11.21 | 133,200 | — | — |
| 2008-06-04 | $11.11 | $11.11 | 128,200 | — | — |
| 2008-06-03 | $10.90 | $10.90 | 168,300 | — | — |
| 2008-06-02 | $10.60 | $10.60 | 72,100 | — | — |
| 2008-05-30 | $10.89 | $10.89 | 128,600 | — | — |
| 2008-05-29 | $10.88 | $10.88 | 132,200 | — | — |
| 2008-05-28 | $10.78 | $10.78 | 160,200 | — | — |
| 2008-05-27 | $11.01 | $11.01 | 91,200 | — | — |
| 2008-05-23 | $10.85 | $10.85 | 91,200 | — | — |
| 2008-05-22 | $10.97 | $10.97 | 115,600 | — | — |
| 2008-05-21 | $10.43 | $10.43 | 142,200 | — | — |
| 2008-05-20 | $10.77 | $10.77 | 299,400 | — | — |
| 2008-05-19 | $10.51 | $10.51 | 298,400 | — | — |
| 2008-05-16 | $11.05 | $11.05 | 204,100 | — | — |
| 2008-05-15 | $11.21 | $11.21 | 95,800 | — | — |
| 2008-05-14 | $11.19 | $11.19 | 84,600 | — | — |
| 2008-05-13 | $11.20 | $11.20 | 73,600 | — | — |
| 2008-05-12 | $11.32 | $11.32 | 103,000 | — | — |
| 2008-05-09 | $11.06 | $11.06 | 122,800 | — | — |
| 2008-05-08 | $10.80 | $10.80 | 233,200 | — | — |
| 2008-05-07 | $11.61 | $11.61 | 327,900 | — | — |
| 2008-05-06 | $10.73 | $10.73 | 196,500 | — | — |
| 2008-05-05 | $10.55 | $10.55 | 360,000 | — | — |
| 2008-05-02 | $10.29 | $10.29 | 462,700 | — | — |
| 2008-05-01 | $9.56 | $9.56 | 506,400 | — | — |
| 2008-04-30 | $7.47 | $7.47 | 86,300 | — | — |
| 2008-04-29 | $7.75 | $7.75 | 61,400 | — | — |
| 2008-04-28 | $7.76 | $7.76 | 125,700 | — | — |
| 2008-04-25 | $7.33 | $7.33 | 51,900 | — | — |
| 2008-04-24 | $7.27 | $7.27 | 46,500 | — | — |
| 2008-04-23 | $7.17 | $7.17 | 101,100 | — | — |
| 2008-04-22 | $7.30 | $7.30 | 116,100 | — | — |
| 2008-04-21 | $7.63 | $7.63 | 76,300 | — | — |
| 2008-04-18 | $7.75 | $7.75 | 99,300 | — | — |
| 2008-04-17 | $7.45 | $7.45 | 166,600 | — | — |
| 2008-04-16 | $7.72 | $7.72 | 172,400 | — | — |
| 2008-04-15 | $7.26 | $7.26 | 164,500 | — | — |
| 2008-04-14 | $6.72 | $6.72 | 132,200 | — | — |
| 2008-04-11 | $7.04 | $7.04 | 221,500 | — | — |
| 2008-04-10 | $7.24 | $7.24 | 132,500 | — | — |
| 2008-04-09 | $7.23 | $7.23 | 188,000 | — | — |
| 2008-04-08 | $7.39 | $7.39 | 173,300 | — | — |
| 2008-04-07 | $7.61 | $7.61 | 85,900 | — | — |
| 2008-04-04 | $7.74 | $7.74 | 79,700 | — | — |
| 2008-04-03 | $7.77 | $7.77 | 160,900 | — | — |
| 2008-04-02 | $7.77 | $7.77 | 382,700 | — | — |
| 2008-04-01 | $7.99 | $7.99 | 158,000 | — | — |
| 2008-03-31 | $7.92 | $7.92 | 130,900 | — | — |
| 2008-03-28 | $8.01 | $8.01 | 69,100 | — | — |
| 2008-03-27 | $8.23 | $8.23 | 96,300 | — | — |
| 2008-03-26 | $8.37 | $8.37 | 130,000 | — | — |
| 2008-03-25 | $8.43 | $8.43 | 143,100 | — | — |
| 2008-03-24 | $8.56 | $8.56 | 149,700 | — | — |
| 2008-03-20 | $8.11 | $8.11 | 270,400 | — | — |
| 2008-03-19 | $8.10 | $8.10 | 174,700 | — | — |
| 2008-03-18 | $8.34 | $8.34 | 231,100 | — | — |
| 2008-03-17 | $8.40 | $8.40 | 214,400 | — | — |
| 2008-03-14 | $8.77 | $8.77 | 94,200 | — | — |
| 2008-03-13 | $9.20 | $9.20 | 168,600 | — | — |
| 2008-03-12 | $8.55 | $8.55 | 157,500 | — | — |
| 2008-03-11 | $9.25 | $9.25 | 72,800 | — | — |
| 2008-03-10 | $8.77 | $8.77 | 184,500 | — | — |
| 2008-03-07 | $9.29 | $9.29 | 132,600 | — | — |
| 2008-03-06 | $9.22 | $9.22 | 98,600 | — | — |
| 2008-03-05 | $9.90 | $9.90 | 159,300 | — | — |
| 2008-03-04 | $9.34 | $9.34 | 113,700 | — | — |
| 2008-03-03 | $9.70 | $9.70 | 123,000 | — | — |
| 2008-02-29 | $9.93 | $9.93 | 170,100 | — | — |
| 2008-02-28 | $10.32 | $10.32 | 174,400 | — | — |
| 2008-02-27 | $10.17 | $10.17 | 83,200 | — | — |
| 2008-02-26 | $10.15 | $10.15 | 84,100 | — | — |
| 2008-02-25 | $10.03 | $10.03 | 100,200 | — | — |
| 2008-02-22 | $9.89 | $9.89 | 51,800 | — | — |
| 2008-02-21 | $9.97 | $9.97 | 76,900 | — | — |
| 2008-02-20 | $10.51 | $10.51 | 242,400 | — | — |
| 2008-02-19 | $9.79 | $9.79 | 164,700 | — | — |
| 2008-02-15 | $10.30 | $10.30 | 82,600 | — | — |
| 2008-02-14 | $10.23 | $10.23 | 118,100 | — | — |
| 2008-02-13 | $10.35 | $10.35 | 124,800 | — | — |
| 2008-02-12 | $10.14 | $10.14 | 96,200 | — | — |
| 2008-02-11 | $10.19 | $10.19 | 207,800 | — | — |
| 2008-02-08 | $10.08 | $10.08 | 158,400 | — | — |
| 2008-02-07 | $10.53 | $10.53 | 184,300 | — | — |
| 2008-02-06 | $10.41 | $10.41 | 152,000 | — | — |
| 2008-02-05 | $10.70 | $10.70 | 283,800 | — | — |
| 2008-02-04 | $11.27 | $11.27 | 243,100 | — | — |
| 2008-02-01 | $11.44 | $11.44 | 173,300 | — | — |
| 2008-01-31 | $12.59 | $12.59 | 299,900 | — | — |
| 2008-01-30 | $10.80 | $10.80 | 87,700 | — | — |
| 2008-01-29 | $10.60 | $10.60 | 86,200 | — | — |
| 2008-01-28 | $10.51 | $10.51 | 112,300 | — | — |
| 2008-01-25 | $10.51 | $10.51 | 134,200 | — | — |
| 2008-01-24 | $10.66 | $10.66 | 106,200 | — | — |
| 2008-01-23 | $10.58 | $10.58 | 180,300 | — | — |
| 2008-01-22 | $10.14 | $10.14 | 147,800 | — | — |
| 2008-01-18 | $10.24 | $10.24 | 106,400 | — | — |
| 2008-01-17 | $10.74 | $10.74 | 191,200 | — | — |
| 2008-01-16 | $11.24 | $11.24 | 119,600 | — | — |
| 2008-01-15 | $10.76 | $10.76 | 76,800 | — | — |
| 2008-01-14 | $10.69 | $10.69 | 42,500 | — | — |
| 2008-01-11 | $10.60 | $10.60 | 101,700 | — | — |
| 2008-01-10 | $10.95 | $10.95 | 96,900 | — | — |
| 2008-01-09 | $11.07 | $11.07 | 75,000 | — | — |
| 2008-01-08 | $10.73 | $10.73 | 113,300 | — | — |
| 2008-01-07 | $11.19 | $11.19 | 124,400 | — | — |
| 2008-01-04 | $10.64 | $10.64 | 121,700 | — | — |
| 2008-01-03 | $10.70 | $10.70 | 112,600 | — | — |
| 2008-01-02 | $11.28 | $11.28 | 109,700 | — | — |