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
- 1990-07-31 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 | $12.34 | 42,900 | — | — |
| 2008-12-30 | $5.66 | $10.36 | 16,600 | — | — |
| 2008-12-29 | $5.45 | $9.97 | 16,700 | — | — |
| 2008-12-26 | $5.62 | $10.29 | 16,200 | — | — |
| 2008-12-24 | $5.36 | $9.81 | 5,300 | — | — |
| 2008-12-23 | $5.38 | $9.85 | 35,700 | — | — |
| 2008-12-22 | $5.23 | $9.57 | 12,900 | — | — |
| 2008-12-19 | $5.35 | $9.79 | 22,200 | — | — |
| 2008-12-18 | $5.44 | $9.96 | 11,500 | — | — |
| 2008-12-17 | $5.50 | $10.07 | 33,200 | — | — |
| 2008-12-16 | $5.48 | $10.03 | 31,400 | — | — |
| 2008-12-15 | $5.11 | $9.35 | 13,800 | — | — |
| 2008-12-12 | $5.65 | $10.34 | 38,800 | — | — |
| 2008-12-11 | $5.28 | $9.66 | 8,300 | — | — |
| 2008-12-10 | $5.66 | $10.36 | 26,400 | — | — |
| 2008-12-09 | $5.65 | $10.34 | 7,500 | — | — |
| 2008-12-08 | $6.30 | $11.53 | 32,300 | — | — |
| 2008-12-05 | $6.01 | $11.00 | 41,300 | — | — |
| 2008-12-04 | $5.64 | $10.32 | 9,500 | — | — |
| 2008-12-03 | $5.71 | $10.45 | 46,700 | — | — |
| 2008-12-02 | $5.61 | $10.27 | 2,600 | — | — |
| 2008-12-01 | $5.41 | $9.90 | 14,100 | — | — |
| 2008-11-28 | $5.99 | $10.96 | 1,900 | — | — |
| 2008-11-26 | $6.10 | $11.16 | 9,100 | — | — |
| 2008-11-25 | $6.23 | $11.40 | 169,100 | — | — |
| 2008-11-24 | $5.63 | $10.30 | 86,200 | — | — |
| 2008-11-21 | $5.09 | $9.32 | 14,300 | — | — |
| 2008-11-20 | $4.29 | $7.85 | 11,400 | — | — |
| 2008-11-19 | $4.94 | $9.04 | 24,900 | — | — |
| 2008-11-18 | $5.50 | $10.07 | 19,200 | — | — |
| 2008-11-17 | $5.42 | $9.92 | 7,400 | — | — |
| 2008-11-14 | $6.19 | $11.33 | 24,800 | — | — |
| 2008-11-13 | $6.50 | $11.90 | 31,600 | — | — |
| 2008-11-12 | $5.79 | $10.60 | 28,600 | — | — |
| 2008-11-11 | $5.75 | $10.52 | 6,100 | — | — |
| 2008-11-10 | $5.93 | $10.85 | 17,100 | — | — |
| 2008-11-07 | $6.10 | $11.16 | 15,600 | — | — |
| 2008-11-06 | $5.71 | $10.45 | 27,300 | — | — |
| 2008-11-05 | $6.07 | $11.11 | 43,900 | — | — |
| 2008-11-04 | $6.71 | $12.28 | 44,700 | — | — |
| 2008-11-03 | $7.15 | $13.09 | 15,200 | — | — |
| 2008-10-31 | $8.02 | $14.68 | 78,300 | — | — |
| 2008-10-30 | $8.00 | $14.64 | 17,200 | — | — |
| 2008-10-29 | $7.37 | $13.49 | 4,900 | — | — |
| 2008-10-28 | $7.74 | $14.17 | 30,300 | — | — |
| 2008-10-27 | $7.66 | $14.02 | 4,000 | — | — |
| 2008-10-24 | $7.83 | $14.33 | 15,900 | — | — |
| 2008-10-23 | $8.07 | $14.77 | 13,100 | — | — |
| 2008-10-22 | $8.14 | $14.90 | 37,000 | — | — |
| 2008-10-21 | $7.46 | $13.65 | 25,800 | — | — |
| 2008-10-20 | $7.10 | $12.99 | 16,700 | — | — |
| 2008-10-17 | $7.20 | $13.18 | 60,400 | — | — |
| 2008-10-16 | $7.47 | $13.67 | 32,100 | — | — |
| 2008-10-15 | $7.50 | $13.73 | 10,100 | — | — |
| 2008-10-14 | $8.65 | $15.83 | 17,700 | — | — |
| 2008-10-13 | $8.55 | $15.65 | 32,700 | — | — |
| 2008-10-10 | $6.78 | $12.41 | 26,000 | — | — |
| 2008-10-09 | $6.64 | $12.15 | 12,000 | — | — |
| 2008-10-08 | $7.69 | $14.07 | 69,600 | — | — |
| 2008-10-07 | $7.30 | $13.36 | 29,300 | — | — |
| 2008-10-06 | $7.29 | $13.34 | 31,000 | — | — |
| 2008-10-03 | $8.25 | $15.10 | 33,600 | — | — |
| 2008-10-02 | $9.72 | $17.79 | 74,900 | — | — |
| 2008-10-01 | $10.04 | $18.38 | 26,300 | — | — |
| 2008-09-30 | $10.06 | $18.41 | 29,200 | — | — |
| 2008-09-29 | $10.30 | $18.85 | 28,700 | — | — |
| 2008-09-26 | $9.85 | $18.03 | 49,000 | — | — |
| 2008-09-25 | $10.15 | $18.58 | 116,000 | — | — |
| 2008-09-24 | $10.36 | $18.96 | 18,000 | — | — |
| 2008-09-23 | $10.70 | $19.58 | 16,800 | — | — |
| 2008-09-22 | $11.00 | $20.13 | 35,000 | — | — |
| 2008-09-19 | $11.10 | $20.32 | 139,400 | — | — |
| 2008-09-18 | $10.49 | $19.20 | 64,200 | — | — |
| 2008-09-17 | $9.89 | $18.10 | 40,900 | — | — |
| 2008-09-16 | $10.99 | $20.11 | 28,600 | — | — |
| 2008-09-15 | $10.54 | $19.29 | 33,600 | — | — |
| 2008-09-12 | $11.16 | $20.43 | 61,300 | — | — |
| 2008-09-11 | $10.96 | $20.06 | 35,000 | — | — |
| 2008-09-10 | $10.88 | $19.91 | 52,400 | — | — |
| 2008-09-09 | $10.72 | $19.62 | 32,900 | — | — |
| 2008-09-08 | $10.93 | $20.00 | 30,400 | — | — |
| 2008-09-05 | $10.75 | $19.67 | 24,000 | — | — |
| 2008-09-04 | $10.70 | $19.58 | 20,400 | — | — |
| 2008-09-03 | $10.84 | $19.84 | 26,300 | — | — |
| 2008-09-02 | $10.81 | $19.78 | 54,900 | — | — |
| 2008-08-29 | $10.51 | $19.24 | 43,000 | — | — |
| 2008-08-28 | $10.90 | $19.95 | 262,500 | — | — |
| 2008-08-27 | $10.66 | $19.51 | 141,600 | — | — |
| 2008-08-26 | $9.74 | $17.83 | 37,200 | — | — |
| 2008-08-25 | $8.66 | $15.85 | 21,300 | — | — |
| 2008-08-22 | $8.29 | $15.17 | 33,300 | — | — |
| 2008-08-21 | $7.86 | $14.39 | 28,000 | — | — |
| 2008-08-20 | $7.84 | $14.35 | 16,200 | — | — |
| 2008-08-19 | $7.86 | $14.39 | 26,600 | — | — |
| 2008-08-18 | $7.90 | $14.46 | 43,500 | — | — |
| 2008-08-15 | $7.77 | $14.22 | 175,500 | — | — |
| 2008-08-14 | $9.40 | $17.20 | 92,700 | — | — |
| 2008-08-13 | $10.99 | $20.11 | 152,200 | — | — |
| 2008-08-12 | $11.06 | $20.24 | 283,700 | — | — |
| 2008-08-11 | $11.35 | $20.77 | 198,900 | — | — |
| 2008-08-08 | $9.13 | $16.71 | 52,700 | — | — |
| 2008-08-07 | $8.12 | $14.86 | 29,900 | — | — |
| 2008-08-06 | $7.99 | $14.62 | 31,100 | — | — |
| 2008-08-05 | $8.09 | $14.81 | 28,800 | — | — |
| 2008-08-04 | $7.96 | $14.57 | 12,900 | — | — |
| 2008-08-01 | $7.89 | $14.44 | 18,300 | — | — |
| 2008-07-31 | $7.84 | $14.35 | 8,400 | — | — |
| 2008-07-30 | $7.90 | $14.46 | 6,400 | — | — |
| 2008-07-29 | $8.06 | $14.75 | 35,500 | — | — |
| 2008-07-28 | $7.97 | $14.59 | 27,600 | — | — |
| 2008-07-25 | $8.18 | $14.97 | 38,600 | — | — |
| 2008-07-24 | $7.96 | $14.57 | 45,200 | — | — |
| 2008-07-23 | $7.81 | $14.29 | 8,800 | — | — |
| 2008-07-22 | $7.90 | $14.46 | 8,300 | — | — |
| 2008-07-21 | $8.10 | $14.82 | 31,400 | — | — |
| 2008-07-18 | $8.05 | $14.73 | 21,000 | — | — |
| 2008-07-17 | $7.94 | $14.53 | 40,600 | — | — |
| 2008-07-16 | $7.16 | $13.10 | 12,700 | — | — |
| 2008-07-15 | $6.90 | $12.63 | 33,900 | — | — |
| 2008-07-14 | $6.83 | $12.50 | 13,100 | — | — |
| 2008-07-11 | $6.96 | $12.74 | 72,600 | — | — |
| 2008-07-10 | $6.59 | $12.06 | 60,600 | — | — |
| 2008-07-09 | $6.48 | $11.86 | 187,600 | — | — |
| 2008-07-08 | $6.25 | $11.44 | 87,300 | — | — |
| 2008-07-07 | $6.20 | $11.35 | 39,600 | — | — |
| 2008-07-03 | $6.05 | $11.07 | 12,400 | — | — |
| 2008-07-02 | $6.00 | $10.98 | 10,700 | — | — |
| 2008-07-01 | $6.15 | $11.26 | 66,400 | — | — |
| 2008-06-30 | $6.25 | $11.44 | 77,300 | — | — |
| 2008-06-27 | $6.60 | $12.08 | 114,000 | — | — |
| 2008-06-26 | $6.00 | $10.98 | 62,800 | — | — |
| 2008-06-25 | $5.99 | $10.96 | 44,300 | — | — |
| 2008-06-24 | $5.99 | $10.96 | 4,800 | — | — |
| 2008-06-23 | $5.99 | $10.96 | 16,800 | — | — |
| 2008-06-20 | $6.03 | $11.04 | 2,800 | — | — |
| 2008-06-19 | $6.02 | $11.02 | 5,400 | — | — |
| 2008-06-18 | $5.90 | $10.80 | 6,900 | — | — |
| 2008-06-17 | $5.95 | $10.89 | 800 | — | — |
| 2008-06-16 | $5.97 | $10.93 | 11,700 | — | — |
| 2008-06-13 | $5.86 | $10.73 | 3,200 | — | — |
| 2008-06-12 | $5.97 | $10.93 | 9,500 | — | — |
| 2008-06-11 | $5.81 | $10.63 | 1,500 | — | — |
| 2008-06-10 | $5.96 | $10.91 | 6,600 | — | — |
| 2008-06-09 | $5.94 | $10.87 | 21,100 | — | — |
| 2008-06-06 | $5.84 | $10.69 | 3,700 | — | — |
| 2008-06-05 | $5.99 | $10.96 | 25,500 | — | — |
| 2008-06-04 | $5.45 | $9.97 | 11,300 | — | — |
| 2008-06-03 | $5.15 | $9.43 | 28,500 | — | — |
| 2008-06-02 | $5.02 | $9.19 | 33,200 | — | — |
| 2008-05-30 | $5.20 | $9.52 | 15,500 | — | — |
| 2008-05-29 | $5.00 | $9.15 | 38,400 | — | — |
| 2008-05-28 | $5.04 | $9.22 | 1,000 | — | — |
| 2008-05-27 | $4.96 | $9.08 | 6,400 | — | — |
| 2008-05-23 | $5.00 | $9.15 | 1,600 | — | — |
| 2008-05-22 | $4.85 | $8.88 | 5,200 | — | — |
| 2008-05-21 | $4.80 | $8.79 | 18,600 | — | — |
| 2008-05-20 | $4.88 | $8.93 | 14,100 | — | — |
| 2008-05-19 | $4.90 | $8.97 | 11,800 | — | — |
| 2008-05-16 | $4.73 | $8.66 | 16,500 | — | — |
| 2008-05-15 | $4.91 | $8.99 | 4,800 | — | — |
| 2008-05-14 | $5.05 | $9.24 | 500 | — | — |
| 2008-05-13 | $4.91 | $8.99 | 9,100 | — | — |
| 2008-05-12 | $5.00 | $9.15 | 6,000 | — | — |
| 2008-05-09 | $4.21 | $7.71 | 2,500 | — | — |
| 2008-05-08 | $4.11 | $7.52 | 14,600 | — | — |
| 2008-05-07 | $4.17 | $7.63 | 35,300 | — | — |
| 2008-05-06 | $4.40 | $8.05 | 18,400 | — | — |
| 2008-05-05 | $4.47 | $8.18 | 5,800 | — | — |
| 2008-05-02 | $4.54 | $8.31 | 4,700 | — | — |
| 2008-05-01 | $4.70 | $8.60 | 1,000 | — | — |
| 2008-04-30 | $4.28 | $7.83 | 2,500 | — | — |
| 2008-04-29 | $4.37 | $8.00 | 4,000 | — | — |
| 2008-04-28 | $4.58 | $8.38 | 30,900 | — | — |
| 2008-04-25 | $4.35 | $7.96 | 13,400 | — | — |
| 2008-04-24 | $4.65 | $8.51 | 6,300 | — | — |
| 2008-04-23 | $4.40 | $8.05 | 11,100 | — | — |
| 2008-04-22 | $4.80 | $8.79 | 26,200 | — | — |
| 2008-04-21 | $5.09 | $9.32 | 5,600 | — | — |
| 2008-04-18 | $5.15 | $9.43 | 18,800 | — | — |
| 2008-04-17 | $5.00 | $9.15 | 7,600 | — | — |
| 2008-04-16 | $5.03 | $9.21 | 40,600 | — | — |
| 2008-04-15 | $4.44 | $8.13 | 3,200 | — | — |
| 2008-04-14 | $4.29 | $7.85 | 4,300 | — | — |
| 2008-04-11 | $3.93 | $7.19 | 13,100 | — | — |
| 2008-04-10 | $4.45 | $8.14 | 11,700 | — | — |
| 2008-04-09 | $4.21 | $7.71 | 4,700 | — | — |
| 2008-04-08 | $4.74 | $8.68 | 2,000 | — | — |
| 2008-04-07 | $4.98 | $9.11 | 3,200 | — | — |
| 2008-04-04 | $4.88 | $8.93 | 11,900 | — | — |
| 2008-04-03 | $5.00 | $9.15 | 45,800 | — | — |
| 2008-04-02 | $5.00 | $9.15 | 11,100 | — | — |
| 2008-04-01 | $5.05 | $9.24 | 6,400 | — | — |
| 2008-03-31 | $4.50 | $8.24 | 3,100 | — | — |
| 2008-03-28 | $4.43 | $8.11 | 0 | — | — |
| 2008-03-27 | $4.43 | $8.11 | 5,600 | — | — |
| 2008-03-26 | $4.05 | $7.41 | 44,100 | — | — |
| 2008-03-25 | $3.90 | $7.14 | 6,100 | — | — |
| 2008-03-24 | $4.16 | $7.61 | 8,800 | — | — |
| 2008-03-20 | $4.06 | $7.43 | 14,700 | — | — |
| 2008-03-19 | $4.09 | $7.49 | 12,500 | — | — |
| 2008-03-18 | $3.96 | $7.25 | 4,100 | — | — |
| 2008-03-17 | $3.96 | $7.25 | 500 | — | — |
| 2008-03-14 | $3.78 | $6.92 | 500 | — | — |
| 2008-03-13 | $4.03 | $7.38 | 6,600 | — | — |
| 2008-03-12 | $3.96 | $7.25 | 15,500 | — | — |
| 2008-03-11 | $3.77 | $6.90 | 16,500 | — | — |
| 2008-03-10 | $3.46 | $6.33 | 1,100 | — | — |
| 2008-03-07 | $3.60 | $6.59 | 600 | — | — |
| 2008-03-06 | $3.56 | $6.52 | 0 | — | — |
| 2008-03-05 | $3.56 | $6.52 | 0 | — | — |
| 2008-03-04 | $3.56 | $6.52 | 1,800 | — | — |
| 2008-03-03 | $3.56 | $6.52 | 2,400 | — | — |
| 2008-02-29 | $3.75 | $6.86 | 200 | — | — |
| 2008-02-28 | $3.95 | $7.23 | 100 | — | — |
| 2008-02-27 | $3.85 | $7.05 | 0 | — | — |
| 2008-02-26 | $3.85 | $7.05 | 2,000 | — | — |
| 2008-02-25 | $3.69 | $6.75 | 6,800 | — | — |
| 2008-02-22 | $3.97 | $7.27 | 3,300 | — | — |
| 2008-02-21 | $3.85 | $7.05 | 5,300 | — | — |
| 2008-02-20 | $4.00 | $7.32 | 4,500 | — | — |
| 2008-02-19 | $3.71 | $6.79 | 2,600 | — | — |
| 2008-02-15 | $3.53 | $6.46 | 1,300 | — | — |
| 2008-02-14 | $3.61 | $6.61 | 3,600 | — | — |
| 2008-02-13 | $3.90 | $7.14 | 4,200 | — | — |
| 2008-02-12 | $3.62 | $6.63 | 1,800 | — | — |
| 2008-02-11 | $3.61 | $6.61 | 1,900 | — | — |
| 2008-02-08 | $3.68 | $6.74 | 2,400 | — | — |
| 2008-02-07 | $3.84 | $7.03 | 3,600 | — | — |
| 2008-02-06 | $3.75 | $6.86 | 7,500 | — | — |
| 2008-02-05 | $3.64 | $6.66 | 10,900 | — | — |
| 2008-02-04 | $4.00 | $7.32 | 12,500 | — | — |
| 2008-02-01 | $4.07 | $7.45 | 400 | — | — |
| 2008-01-31 | $4.34 | $7.94 | 26,800 | — | — |
| 2008-01-30 | $4.08 | $7.47 | 9,500 | — | — |
| 2008-01-29 | $4.15 | $7.60 | 4,800 | — | — |
| 2008-01-28 | $4.28 | $7.83 | 1,500 | — | — |
| 2008-01-25 | $4.11 | $7.52 | 2,000 | — | — |
| 2008-01-24 | $4.05 | $7.41 | 1,300 | — | — |
| 2008-01-23 | $4.27 | $7.82 | 5,300 | — | — |
| 2008-01-22 | $4.29 | $7.85 | 5,900 | — | — |
| 2008-01-18 | $4.17 | $7.63 | 2,600 | — | — |
| 2008-01-17 | $4.07 | $7.45 | 3,700 | — | — |
| 2008-01-16 | $4.22 | $7.72 | 12,000 | — | — |
| 2008-01-15 | $3.73 | $6.83 | 2,900 | — | — |
| 2008-01-14 | $3.84 | $7.03 | 600 | — | — |
| 2008-01-11 | $3.89 | $7.12 | 2,700 | — | — |
| 2008-01-10 | $4.22 | $7.72 | 13,300 | — | — |
| 2008-01-09 | $3.90 | $7.14 | 12,700 | — | — |
| 2008-01-08 | $3.50 | $6.41 | 100 | — | — |
| 2008-01-07 | $3.51 | $6.42 | 7,200 | — | — |
| 2008-01-04 | $3.56 | $6.52 | 8,000 | — | — |
| 2008-01-03 | $3.61 | $6.61 | 9,500 | — | — |
| 2008-01-02 | $3.61 | $6.61 | 5,900 | — | — |