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
- 1997-03-19 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 | $7.41 | $9.17 | 77,055 | — | — |
| 2008-12-30 | $7.42 | $9.18 | 287,931 | — | — |
| 2008-12-29 | $7.34 | $9.08 | 137,202 | — | — |
| 2008-12-26 | $7.24 | $8.96 | 39,252 | — | — |
| 2008-12-24 | $7.15 | $8.85 | 16,426 | — | — |
| 2008-12-23 | $7.16 | $8.86 | 76,210 | — | — |
| 2008-12-22 | $7.33 | $9.06 | 171,261 | — | — |
| 2008-12-19 | $7.16 | $8.86 | 132,613 | — | — |
| 2008-12-18 | $6.98 | $8.63 | 207,615 | — | — |
| 2008-12-17 | $7.09 | $8.77 | 235,394 | — | — |
| 2008-12-16 | $7.13 | $8.82 | 400,978 | — | — |
| 2008-12-15 | $6.70 | $8.29 | 86,114 | — | — |
| 2008-12-12 | $6.70 | $8.29 | 205,199 | — | — |
| 2008-12-11 | $6.64 | $8.21 | 193,363 | — | — |
| 2008-12-10 | $6.61 | $8.17 | 154,836 | — | — |
| 2008-12-09 | $6.61 | $8.17 | 253,027 | — | — |
| 2008-12-08 | $6.33 | $7.83 | 278,028 | — | — |
| 2008-12-05 | $5.50 | $6.80 | 166,068 | — | — |
| 2008-12-04 | $5.55 | $6.86 | 290,951 | — | — |
| 2008-12-03 | $5.11 | $6.32 | 213,533 | — | — |
| 2008-12-02 | $5.01 | $6.20 | 151,212 | — | — |
| 2008-12-01 | $4.99 | $6.18 | 378,031 | — | — |
| 2008-11-28 | $5.27 | $6.51 | 181,406 | — | — |
| 2008-11-26 | $5.04 | $6.24 | 134,545 | — | — |
| 2008-11-25 | $4.81 | $5.95 | 321,628 | — | — |
| 2008-11-24 | $4.86 | $6.01 | 280,081 | — | — |
| 2008-11-21 | $4.89 | $6.04 | 254,114 | — | — |
| 2008-11-20 | $4.38 | $5.42 | 421,752 | — | — |
| 2008-11-19 | $5.05 | $6.25 | 725,384 | — | — |
| 2008-11-18 | $5.20 | $6.43 | 403,394 | — | — |
| 2008-11-17 | $4.67 | $5.78 | 403,515 | — | — |
| 2008-11-14 | $4.19 | $5.18 | 286,965 | — | — |
| 2008-11-13 | $4.32 | $5.35 | 424,771 | — | — |
| 2008-11-12 | $4.15 | $5.13 | 484,797 | — | — |
| 2008-11-11 | $4.55 | $5.63 | 233,823 | — | — |
| 2008-11-10 | $4.89 | $6.04 | 259,911 | — | — |
| 2008-11-07 | $5.20 | $6.43 | 160,150 | — | — |
| 2008-11-06 | $4.72 | $5.84 | 272,230 | — | — |
| 2008-11-05 | $4.89 | $6.04 | 274,284 | — | — |
| 2008-11-04 | $5.08 | $6.16 | 240,104 | — | — |
| 2008-11-03 | $4.70 | $5.70 | 239,862 | — | — |
| 2008-10-31 | $4.17 | $5.06 | 468,613 | — | — |
| 2008-10-30 | $4.51 | $5.47 | 344,213 | — | — |
| 2008-10-29 | $4.10 | $4.97 | 376,219 | — | — |
| 2008-10-28 | $3.87 | $4.69 | 444,579 | — | — |
| 2008-10-27 | $4.02 | $4.87 | 210,030 | — | — |
| 2008-10-24 | $4.39 | $5.32 | 686,011 | — | — |
| 2008-10-23 | $4.55 | $5.52 | 1,138,199 | — | — |
| 2008-10-22 | $4.36 | $5.29 | 1,167,910 | — | — |
| 2008-10-21 | $6.43 | $7.80 | 329,237 | — | — |
| 2008-10-20 | $6.75 | $8.19 | 174,401 | — | — |
| 2008-10-17 | $6.16 | $7.47 | 128,989 | — | — |
| 2008-10-16 | $5.98 | $7.25 | 284,791 | — | — |
| 2008-10-15 | $5.79 | $7.02 | 224,765 | — | — |
| 2008-10-14 | $6.04 | $7.33 | 264,742 | — | — |
| 2008-10-13 | $6.62 | $8.04 | 273,197 | — | — |
| 2008-10-10 | $5.77 | $7.00 | 849,180 | — | — |
| 2008-10-09 | $6.71 | $8.14 | 277,786 | — | — |
| 2008-10-08 | $7.66 | $9.29 | 308,101 | — | — |
| 2008-10-07 | $7.82 | $9.48 | 286,241 | — | — |
| 2008-10-06 | $8.21 | $9.95 | 750,989 | — | — |
| 2008-10-03 | $8.59 | $10.43 | 82,490 | — | — |
| 2008-10-02 | $8.54 | $10.36 | 228,992 | — | — |
| 2008-10-01 | $8.85 | $10.74 | 112,926 | — | — |
| 2008-09-30 | $8.69 | $10.55 | 246,747 | — | — |
| 2008-09-29 | $8.70 | $10.56 | 254,355 | — | — |
| 2008-09-26 | $9.04 | $10.97 | 141,671 | — | — |
| 2008-09-25 | $9.24 | $11.21 | 124,762 | — | — |
| 2008-09-24 | $8.93 | $10.83 | 330,445 | — | — |
| 2008-09-23 | $8.97 | $10.88 | 322,957 | — | — |
| 2008-09-22 | $9.05 | $10.98 | 155,802 | — | — |
| 2008-09-19 | $9.22 | $11.18 | 114,979 | — | — |
| 2008-09-18 | $9.12 | $11.06 | 288,777 | — | — |
| 2008-09-17 | $8.87 | $10.76 | 269,453 | — | — |
| 2008-09-16 | $9.25 | $11.22 | 271,506 | — | — |
| 2008-09-15 | $9.11 | $11.05 | 158,700 | — | — |
| 2008-09-12 | $9.11 | $11.05 | 110,631 | — | — |
| 2008-09-11 | $8.98 | $10.89 | 76,452 | — | — |
| 2008-09-10 | $9.01 | $10.93 | 116,912 | — | — |
| 2008-09-09 | $8.78 | $10.66 | 186,721 | — | — |
| 2008-09-08 | $9.07 | $11.00 | 106,163 | — | — |
| 2008-09-05 | $8.97 | $10.88 | 158,821 | — | — |
| 2008-09-04 | $9.03 | $10.96 | 121,984 | — | — |
| 2008-09-03 | $9.21 | $11.17 | 105,076 | — | — |
| 2008-09-02 | $9.10 | $11.04 | 151,212 | — | — |
| 2008-08-29 | $9.11 | $11.05 | 70,775 | — | — |
| 2008-08-28 | $9.17 | $11.13 | 146,864 | — | — |
| 2008-08-27 | $9.12 | $11.06 | 154,232 | — | — |
| 2008-08-26 | $8.78 | $10.65 | 322,715 | — | — |
| 2008-08-25 | $8.94 | $10.85 | 83,094 | — | — |
| 2008-08-22 | $9.23 | $11.20 | 114,738 | — | — |
| 2008-08-21 | $9.19 | $11.15 | 80,075 | — | — |
| 2008-08-20 | $9.32 | $11.31 | 64,374 | — | — |
| 2008-08-19 | $9.31 | $11.30 | 267,882 | — | — |
| 2008-08-18 | $9.94 | $12.05 | 179,474 | — | — |
| 2008-08-15 | $9.94 | $12.06 | 92,032 | — | — |
| 2008-08-14 | $9.95 | $12.07 | 260,998 | — | — |
| 2008-08-13 | $10.14 | $12.30 | 120,535 | — | — |
| 2008-08-12 | $10.15 | $12.31 | 518,856 | — | — |
| 2008-08-11 | $10.45 | $12.68 | 192,397 | — | — |
| 2008-08-08 | $10.44 | $12.67 | 195,537 | — | — |
| 2008-08-07 | $10.62 | $12.89 | 257,616 | — | — |
| 2008-08-06 | $10.82 | $13.13 | 149,884 | — | — |
| 2008-08-05 | $10.70 | $12.98 | 99,158 | — | — |
| 2008-08-04 | $10.56 | $12.82 | 90,220 | — | — |
| 2008-08-01 | $11.01 | $13.36 | 173,194 | — | — |
| 2008-07-31 | $11.01 | $13.36 | 98,191 | — | — |
| 2008-07-30 | $11.22 | $13.61 | 59,784 | — | — |
| 2008-07-29 | $10.88 | $13.20 | 133,096 | — | — |
| 2008-07-28 | $10.92 | $13.25 | 113,168 | — | — |
| 2008-07-25 | $11.15 | $13.53 | 80,075 | — | — |
| 2008-07-24 | $11.45 | $13.89 | 129,714 | — | — |
| 2008-07-23 | $11.50 | $13.95 | 404,722 | — | — |
| 2008-07-22 | $12.17 | $14.76 | 88,771 | — | — |
| 2008-07-21 | $12.25 | $14.87 | 106,163 | — | — |
| 2008-07-18 | $11.98 | $14.53 | 107,129 | — | — |
| 2008-07-17 | $12.05 | $14.61 | 164,135 | — | — |
| 2008-07-16 | $11.83 | $14.35 | 164,377 | — | — |
| 2008-07-15 | $11.25 | $13.65 | 501,947 | — | — |
| 2008-07-14 | $11.37 | $13.79 | 108,699 | — | — |
| 2008-07-11 | $11.36 | $13.78 | 267,279 | — | — |
| 2008-07-10 | $11.59 | $14.06 | 259,790 | — | — |
| 2008-07-09 | $11.47 | $13.91 | 249,524 | — | — |
| 2008-07-08 | $11.12 | $13.49 | 142,637 | — | — |
| 2008-07-07 | $11.06 | $13.42 | 187,687 | — | — |
| 2008-07-03 | $11.39 | $13.82 | 93,723 | — | — |
| 2008-07-02 | $11.62 | $14.10 | 161,599 | — | — |
| 2008-07-01 | $11.92 | $14.46 | 125,849 | — | — |
| 2008-06-30 | $12.30 | $14.93 | 276,337 | — | — |
| 2008-06-27 | $11.99 | $14.54 | 162,686 | — | — |
| 2008-06-26 | $12.53 | $15.20 | 257,013 | — | — |
| 2008-06-25 | $12.50 | $15.17 | 223,799 | — | — |
| 2008-06-24 | $12.25 | $14.87 | 295,540 | — | — |
| 2008-06-23 | $12.38 | $15.02 | 317,039 | — | — |
| 2008-06-20 | $12.46 | $15.12 | 462,333 | — | — |
| 2008-06-19 | $12.52 | $15.19 | 176,092 | — | — |
| 2008-06-18 | $12.39 | $15.04 | 143,966 | — | — |
| 2008-06-17 | $12.62 | $15.31 | 117,274 | — | — |
| 2008-06-16 | $12.67 | $15.37 | 172,711 | — | — |
| 2008-06-13 | $12.66 | $15.36 | 146,744 | — | — |
| 2008-06-12 | $12.61 | $15.30 | 281,047 | — | — |
| 2008-06-11 | $12.59 | $15.27 | 294,695 | — | — |
| 2008-06-10 | $12.47 | $15.13 | 138,289 | — | — |
| 2008-06-09 | $12.59 | $15.27 | 206,166 | — | — |
| 2008-06-06 | $12.68 | $15.39 | 150,005 | — | — |
| 2008-06-05 | $12.73 | $15.44 | 248,075 | — | — |
| 2008-06-04 | $12.46 | $15.12 | 292,762 | — | — |
| 2008-06-03 | $12.41 | $15.06 | 260,636 | — | — |
| 2008-06-02 | $12.54 | $15.21 | 175,368 | — | — |
| 2008-05-30 | $12.03 | $14.59 | 568,012 | — | — |
| 2008-05-29 | $12.98 | $15.75 | 91,911 | — | — |
| 2008-05-28 | $12.83 | $15.57 | 98,071 | — | — |
| 2008-05-27 | $13.25 | $16.07 | 148,314 | — | — |
| 2008-05-23 | $12.97 | $15.74 | 89,616 | — | — |
| 2008-05-22 | $13.12 | $15.92 | 125,970 | — | — |
| 2008-05-21 | $13.04 | $15.82 | 153,990 | — | — |
| 2008-05-20 | $12.88 | $15.63 | 176,938 | — | — |
| 2008-05-19 | $13.03 | $15.81 | 155,319 | — | — |
| 2008-05-16 | $13.12 | $15.92 | 423,805 | — | — |
| 2008-05-15 | $12.67 | $15.37 | 352,909 | — | — |
| 2008-05-14 | $12.21 | $14.81 | 257,496 | — | — |
| 2008-05-13 | $12.42 | $15.07 | 168,604 | — | — |
| 2008-05-12 | $12.42 | $15.07 | 170,053 | — | — |
| 2008-05-09 | $12.38 | $15.02 | 352,788 | — | — |
| 2008-05-08 | $13.04 | $15.82 | 169,329 | — | — |
| 2008-05-07 | $13.18 | $15.99 | 183,460 | — | — |
| 2008-05-06 | $13.65 | $16.56 | 122,951 | — | — |
| 2008-05-05 | $13.41 | $16.27 | 178,629 | — | — |
| 2008-05-02 | $13.55 | $16.44 | 166,672 | — | — |
| 2008-05-01 | $13.15 | $15.95 | 168,604 | — | — |
| 2008-04-30 | $13.54 | $16.42 | 242,036 | — | — |
| 2008-04-29 | $13.78 | $16.71 | 130,439 | — | — |
| 2008-04-28 | $14.06 | $17.05 | 209,185 | — | — |
| 2008-04-25 | $13.83 | $16.77 | 241,191 | — | — |
| 2008-04-24 | $13.69 | $16.61 | 160,874 | — | — |
| 2008-04-23 | $13.67 | $16.58 | 164,377 | — | — |
| 2008-04-22 | $13.67 | $16.58 | 213,050 | — | — |
| 2008-04-21 | $13.88 | $16.83 | 404,964 | — | — |
| 2008-04-18 | $13.21 | $16.02 | 258,824 | — | — |
| 2008-04-17 | $13.16 | $15.97 | 253,389 | — | — |
| 2008-04-16 | $12.73 | $15.44 | 326,097 | — | — |
| 2008-04-15 | $12.59 | $15.28 | 99,882 | — | — |
| 2008-04-14 | $12.62 | $15.31 | 130,922 | — | — |
| 2008-04-11 | $12.60 | $15.29 | 98,674 | — | — |
| 2008-04-10 | $12.78 | $15.51 | 227,060 | — | — |
| 2008-04-09 | $12.75 | $15.47 | 415,109 | — | — |
| 2008-04-08 | $12.67 | $15.37 | 248,317 | — | — |
| 2008-04-07 | $12.80 | $15.53 | 146,140 | — | — |
| 2008-04-04 | $12.61 | $15.30 | 253,872 | — | — |
| 2008-04-03 | $12.54 | $15.22 | 70,534 | — | — |
| 2008-04-02 | $12.72 | $15.43 | 128,627 | — | — |
| 2008-04-01 | $12.71 | $15.42 | 694,828 | — | — |
| 2008-03-31 | $12.85 | $15.59 | 269,211 | — | — |
| 2008-03-28 | $12.89 | $15.64 | 105,921 | — | — |
| 2008-03-27 | $13.02 | $15.79 | 94,810 | — | — |
| 2008-03-26 | $13.02 | $15.80 | 211,601 | — | — |
| 2008-03-25 | $12.88 | $15.62 | 304,840 | — | — |
| 2008-03-24 | $12.78 | $15.50 | 297,956 | — | — |
| 2008-03-20 | $11.58 | $14.05 | 317,884 | — | — |
| 2008-03-19 | $11.65 | $14.13 | 706,664 | — | — |
| 2008-03-18 | $12.09 | $14.66 | 324,285 | — | — |
| 2008-03-17 | $12.01 | $14.56 | 581,781 | — | — |
| 2008-03-14 | $12.64 | $15.34 | 691,808 | — | — |
| 2008-03-13 | $12.38 | $15.02 | 754,008 | — | — |
| 2008-03-12 | $12.47 | $15.13 | 1,707,298 | — | — |
| 2008-03-11 | $12.67 | $15.37 | 389,021 | — | — |
| 2008-03-10 | $13.04 | $15.82 | 433,226 | — | — |
| 2008-03-07 | $13.77 | $16.70 | 399,891 | — | — |
| 2008-03-06 | $14.12 | $17.12 | 175,851 | — | — |
| 2008-03-05 | $14.32 | $17.38 | 187,324 | — | — |
| 2008-03-04 | $14.40 | $17.47 | 109,907 | — | — |
| 2008-03-03 | $14.49 | $17.58 | 163,894 | — | — |
| 2008-02-29 | $14.69 | $17.82 | 226,698 | — | — |
| 2008-02-28 | $14.92 | $18.10 | 204,233 | — | — |
| 2008-02-27 | $15.15 | $18.38 | 233,461 | — | — |
| 2008-02-26 | $15.28 | $18.53 | 185,634 | — | — |
| 2008-02-25 | $15.08 | $18.29 | 146,140 | — | — |
| 2008-02-22 | $14.82 | $17.98 | 162,565 | — | — |
| 2008-02-21 | $14.86 | $18.03 | 98,312 | — | — |
| 2008-02-20 | $15.19 | $18.43 | 140,584 | — | — |
| 2008-02-19 | $15.30 | $18.56 | 184,788 | — | — |
| 2008-02-15 | $15.29 | $18.55 | 160,995 | — | — |
| 2008-02-14 | $15.19 | $18.42 | 506,899 | — | — |
| 2008-02-13 | $15.06 | $18.27 | 123,554 | — | — |
| 2008-02-12 | $14.57 | $17.68 | 150,971 | — | — |
| 2008-02-11 | $14.41 | $17.48 | 83,577 | — | — |
| 2008-02-08 | $14.08 | $17.08 | 40,702 | — | — |
| 2008-02-07 | $14.28 | $17.33 | 171,865 | — | — |
| 2008-02-06 | $14.37 | $17.43 | 104,472 | — | — |
| 2008-02-05 | $14.35 | $17.41 | 59,543 | — | — |
| 2008-02-04 | $14.53 | $17.63 | 126,574 | — | — |
| 2008-02-01 | $14.47 | $17.56 | 198,436 | — | — |
| 2008-01-31 | $14.31 | $17.36 | 132,733 | — | — |
| 2008-01-30 | $14.53 | $17.63 | 103,022 | — | — |
| 2008-01-29 | $14.74 | $17.88 | 101,935 | — | — |
| 2008-01-28 | $14.57 | $17.68 | 74,398 | — | — |
| 2008-01-25 | $14.68 | $17.81 | 129,110 | — | — |
| 2008-01-24 | $14.56 | $17.67 | 109,907 | — | — |
| 2008-01-23 | $14.27 | $17.32 | 279,598 | — | — |
| 2008-01-22 | $14.75 | $17.89 | 272,472 | — | — |
| 2008-01-18 | $14.74 | $17.88 | 98,071 | — | — |
| 2008-01-17 | $14.88 | $18.05 | 135,874 | — | — |
| 2008-01-16 | $15.25 | $18.50 | 152,299 | — | — |
| 2008-01-15 | $16.01 | $19.43 | 120,052 | — | — |
| 2008-01-14 | $15.99 | $19.39 | 162,686 | — | — |
| 2008-01-11 | $16.02 | $19.44 | 250,611 | — | — |
| 2008-01-10 | $15.57 | $18.89 | 88,771 | — | — |
| 2008-01-09 | $15.14 | $18.37 | 118,723 | — | — |
| 2008-01-08 | $15.40 | $18.68 | 87,201 | — | — |
| 2008-01-07 | $15.40 | $18.68 | 119,206 | — | — |
| 2008-01-04 | $15.65 | $18.98 | 163,048 | — | — |
| 2008-01-03 | $15.99 | $19.39 | 160,150 | — | — |
| 2008-01-02 | $16.38 | $19.87 | 83,577 | — | — |