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
- 2000-08-04 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 | $5.05 | $5.05 | 352,000 | — | — |
| 2008-12-30 | $5.10 | $5.10 | 318,500 | — | — |
| 2008-12-29 | $4.80 | $4.80 | 243,000 | — | — |
| 2008-12-26 | $4.87 | $4.87 | 106,100 | — | — |
| 2008-12-24 | $4.81 | $4.81 | 171,500 | — | — |
| 2008-12-23 | $4.95 | $4.95 | 183,400 | — | — |
| 2008-12-22 | $5.13 | $5.13 | 162,600 | — | — |
| 2008-12-19 | $5.38 | $5.38 | 197,900 | — | — |
| 2008-12-18 | $5.55 | $5.55 | 182,700 | — | — |
| 2008-12-17 | $5.42 | $5.42 | 185,900 | — | — |
| 2008-12-16 | $5.33 | $5.33 | 158,400 | — | — |
| 2008-12-15 | $5.07 | $5.07 | 185,300 | — | — |
| 2008-12-12 | $5.28 | $5.28 | 158,900 | — | — |
| 2008-12-11 | $5.15 | $5.15 | 231,900 | — | — |
| 2008-12-10 | $5.27 | $5.27 | 445,200 | — | — |
| 2008-12-09 | $5.19 | $5.19 | 356,700 | — | — |
| 2008-12-08 | $5.37 | $5.37 | 394,100 | — | — |
| 2008-12-05 | $5.03 | $5.03 | 450,800 | — | — |
| 2008-12-04 | $4.83 | $4.83 | 372,000 | — | — |
| 2008-12-03 | $5.00 | $5.00 | 510,000 | — | — |
| 2008-12-02 | $5.15 | $5.15 | 542,900 | — | — |
| 2008-12-01 | $5.04 | $5.04 | 471,200 | — | — |
| 2008-11-28 | $5.87 | $5.87 | 154,200 | — | — |
| 2008-11-26 | $5.48 | $5.48 | 416,900 | — | — |
| 2008-11-25 | $5.38 | $5.38 | 447,000 | — | — |
| 2008-11-24 | $5.08 | $5.08 | 349,300 | — | — |
| 2008-11-21 | $4.72 | $4.72 | 532,000 | — | — |
| 2008-11-20 | $4.79 | $4.79 | 442,900 | — | — |
| 2008-11-19 | $5.15 | $5.15 | 241,500 | — | — |
| 2008-11-18 | $5.07 | $5.07 | 128,200 | — | — |
| 2008-11-17 | $5.01 | $5.01 | 155,400 | — | — |
| 2008-11-14 | $5.09 | $5.09 | 187,500 | — | — |
| 2008-11-13 | $5.12 | $5.12 | 854,500 | — | — |
| 2008-11-12 | $5.03 | $5.03 | 228,700 | — | — |
| 2008-11-11 | $5.36 | $5.36 | 310,300 | — | — |
| 2008-11-10 | $5.73 | $5.73 | 340,400 | — | — |
| 2008-11-07 | $5.66 | $5.66 | 197,900 | — | — |
| 2008-11-06 | $5.38 | $5.38 | 328,400 | — | — |
| 2008-11-05 | $5.67 | $5.67 | 334,000 | — | — |
| 2008-11-04 | $6.06 | $6.06 | 328,800 | — | — |
| 2008-11-03 | $5.88 | $5.88 | 440,300 | — | — |
| 2008-10-31 | $5.65 | $5.65 | 280,700 | — | — |
| 2008-10-30 | $5.45 | $5.45 | 482,600 | — | — |
| 2008-10-29 | $5.28 | $5.28 | 460,300 | — | — |
| 2008-10-28 | $5.12 | $5.12 | 439,500 | — | — |
| 2008-10-27 | $4.92 | $4.92 | 599,200 | — | — |
| 2008-10-24 | $4.76 | $4.76 | 202,200 | — | — |
| 2008-10-23 | $4.88 | $4.88 | 310,600 | — | — |
| 2008-10-22 | $4.87 | $4.87 | 382,500 | — | — |
| 2008-10-21 | $5.30 | $5.30 | 325,800 | — | — |
| 2008-10-20 | $5.67 | $5.67 | 273,600 | — | — |
| 2008-10-17 | $4.94 | $4.94 | 982,500 | — | — |
| 2008-10-16 | $4.69 | $4.69 | 827,500 | — | — |
| 2008-10-15 | $5.57 | $5.57 | 240,100 | — | — |
| 2008-10-14 | $5.85 | $5.85 | 227,900 | — | — |
| 2008-10-13 | $6.03 | $6.03 | 279,800 | — | — |
| 2008-10-10 | $5.07 | $5.07 | 622,000 | — | — |
| 2008-10-09 | $5.17 | $5.17 | 267,100 | — | — |
| 2008-10-08 | $5.71 | $5.71 | 423,400 | — | — |
| 2008-10-07 | $5.95 | $5.95 | 379,700 | — | — |
| 2008-10-06 | $6.36 | $6.36 | 615,200 | — | — |
| 2008-10-03 | $6.46 | $6.46 | 445,000 | — | — |
| 2008-10-02 | $6.63 | $6.63 | 443,100 | — | — |
| 2008-10-01 | $7.26 | $7.26 | 225,200 | — | — |
| 2008-09-30 | $7.39 | $7.39 | 412,700 | — | — |
| 2008-09-29 | $7.20 | $7.20 | 282,400 | — | — |
| 2008-09-26 | $8.01 | $8.01 | 352,500 | — | — |
| 2008-09-25 | $7.67 | $7.67 | 236,000 | — | — |
| 2008-09-24 | $7.45 | $7.45 | 416,000 | — | — |
| 2008-09-23 | $7.57 | $7.57 | 395,100 | — | — |
| 2008-09-22 | $8.09 | $8.09 | 292,000 | — | — |
| 2008-09-19 | $8.01 | $8.01 | 413,700 | — | — |
| 2008-09-18 | $7.68 | $7.68 | 653,900 | — | — |
| 2008-09-17 | $7.45 | $7.45 | 507,200 | — | — |
| 2008-09-16 | $8.08 | $8.08 | 559,600 | — | — |
| 2008-09-15 | $8.12 | $8.12 | 268,000 | — | — |
| 2008-09-12 | $8.76 | $8.76 | 129,700 | — | — |
| 2008-09-11 | $8.91 | $8.91 | 501,600 | — | — |
| 2008-09-10 | $8.95 | $8.95 | 257,500 | — | — |
| 2008-09-09 | $8.94 | $8.94 | 203,000 | — | — |
| 2008-09-08 | $9.31 | $9.31 | 244,100 | — | — |
| 2008-09-05 | $9.00 | $9.00 | 200,400 | — | — |
| 2008-09-04 | $8.96 | $8.96 | 438,600 | — | — |
| 2008-09-03 | $9.21 | $9.21 | 290,400 | — | — |
| 2008-09-02 | $9.19 | $9.19 | 464,000 | — | — |
| 2008-08-29 | $8.86 | $8.86 | 237,800 | — | — |
| 2008-08-28 | $8.77 | $8.77 | 210,700 | — | — |
| 2008-08-27 | $8.69 | $8.69 | 288,200 | — | — |
| 2008-08-26 | $8.56 | $8.56 | 183,000 | — | — |
| 2008-08-25 | $8.59 | $8.59 | 205,600 | — | — |
| 2008-08-22 | $8.75 | $8.75 | 170,200 | — | — |
| 2008-08-21 | $8.71 | $8.71 | 155,500 | — | — |
| 2008-08-20 | $8.84 | $8.84 | 273,900 | — | — |
| 2008-08-19 | $8.72 | $8.72 | 394,300 | — | — |
| 2008-08-18 | $8.52 | $8.52 | 255,100 | — | — |
| 2008-08-15 | $8.81 | $8.81 | 387,900 | — | — |
| 2008-08-14 | $8.71 | $8.71 | 173,400 | — | — |
| 2008-08-13 | $8.67 | $8.67 | 255,400 | — | — |
| 2008-08-12 | $8.55 | $8.55 | 342,300 | — | — |
| 2008-08-11 | $8.80 | $8.80 | 647,800 | — | — |
| 2008-08-08 | $7.67 | $7.67 | 281,700 | — | — |
| 2008-08-07 | $7.28 | $7.28 | 142,000 | — | — |
| 2008-08-06 | $7.45 | $7.45 | 218,000 | — | — |
| 2008-08-05 | $7.37 | $7.37 | 424,900 | — | — |
| 2008-08-04 | $7.35 | $7.35 | 381,300 | — | — |
| 2008-08-01 | $7.86 | $7.86 | 224,100 | — | — |
| 2008-07-31 | $7.87 | $7.87 | 307,800 | — | — |
| 2008-07-30 | $7.99 | $7.99 | 233,900 | — | — |
| 2008-07-29 | $7.97 | $7.97 | 265,900 | — | — |
| 2008-07-28 | $7.92 | $7.92 | 232,500 | — | — |
| 2008-07-25 | $8.10 | $8.10 | 382,300 | — | — |
| 2008-07-24 | $7.94 | $7.94 | 473,000 | — | — |
| 2008-07-23 | $8.38 | $8.38 | 429,400 | — | — |
| 2008-07-22 | $8.52 | $8.52 | 718,600 | — | — |
| 2008-07-21 | $8.75 | $8.75 | 1,321,600 | — | — |
| 2008-07-18 | $7.69 | $7.69 | 461,200 | — | — |
| 2008-07-17 | $7.20 | $7.20 | 700,900 | — | — |
| 2008-07-16 | $6.99 | $6.99 | 449,100 | — | — |
| 2008-07-15 | $6.75 | $6.75 | 550,600 | — | — |
| 2008-07-14 | $6.60 | $6.60 | 389,400 | — | — |
| 2008-07-11 | $6.91 | $6.91 | 342,400 | — | — |
| 2008-07-10 | $6.84 | $6.84 | 466,200 | — | — |
| 2008-07-09 | $7.07 | $7.07 | 353,000 | — | — |
| 2008-07-08 | $7.25 | $7.25 | 292,100 | — | — |
| 2008-07-07 | $7.01 | $7.01 | 424,400 | — | — |
| 2008-07-03 | $7.20 | $7.20 | 272,600 | — | — |
| 2008-07-02 | $7.40 | $7.40 | 422,700 | — | — |
| 2008-07-01 | $7.63 | $7.63 | 335,500 | — | — |
| 2008-06-30 | $7.74 | $7.74 | 311,900 | — | — |
| 2008-06-27 | $7.78 | $7.78 | 213,100 | — | — |
| 2008-06-26 | $7.76 | $7.76 | 640,800 | — | — |
| 2008-06-25 | $8.36 | $8.36 | 297,300 | — | — |
| 2008-06-24 | $7.84 | $7.84 | 419,000 | — | — |
| 2008-06-23 | $8.14 | $8.14 | 262,000 | — | — |
| 2008-06-20 | $8.46 | $8.46 | 323,900 | — | — |
| 2008-06-19 | $8.78 | $8.78 | 278,600 | — | — |
| 2008-06-18 | $8.65 | $8.65 | 202,600 | — | — |
| 2008-06-17 | $8.71 | $8.71 | 198,600 | — | — |
| 2008-06-16 | $8.75 | $8.75 | 198,200 | — | — |
| 2008-06-13 | $8.78 | $8.78 | 143,700 | — | — |
| 2008-06-12 | $8.64 | $8.64 | 268,700 | — | — |
| 2008-06-11 | $8.57 | $8.57 | 429,500 | — | — |
| 2008-06-10 | $8.69 | $8.69 | 450,300 | — | — |
| 2008-06-09 | $9.05 | $9.05 | 915,400 | — | — |
| 2008-06-06 | $9.30 | $9.30 | 542,400 | — | — |
| 2008-06-05 | $9.96 | $9.96 | 532,200 | — | — |
| 2008-06-04 | $9.75 | $9.75 | 779,600 | — | — |
| 2008-06-03 | $10.20 | $10.20 | 440,300 | — | — |
| 2008-06-02 | $10.21 | $10.21 | 247,000 | — | — |
| 2008-05-30 | $10.19 | $10.19 | 345,600 | — | — |
| 2008-05-29 | $10.32 | $10.32 | 518,800 | — | — |
| 2008-05-28 | $10.35 | $10.35 | 697,500 | — | — |
| 2008-05-27 | $9.92 | $9.92 | 456,200 | — | — |
| 2008-05-23 | $9.40 | $9.40 | 309,000 | — | — |
| 2008-05-22 | $9.47 | $9.47 | 223,700 | — | — |
| 2008-05-21 | $9.52 | $9.52 | 445,000 | — | — |
| 2008-05-20 | $9.92 | $9.92 | 429,800 | — | — |
| 2008-05-19 | $10.06 | $10.06 | 1,346,700 | — | — |
| 2008-05-16 | $11.01 | $11.01 | 696,700 | — | — |
| 2008-05-15 | $11.12 | $11.12 | 1,277,000 | — | — |
| 2008-05-14 | $10.38 | $10.38 | 395,100 | — | — |
| 2008-05-13 | $10.25 | $10.25 | 888,600 | — | — |
| 2008-05-12 | $10.22 | $10.22 | 374,800 | — | — |
| 2008-05-09 | $10.06 | $10.06 | 549,400 | — | — |
| 2008-05-08 | $10.21 | $10.21 | 745,900 | — | — |
| 2008-05-07 | $10.51 | $10.51 | 2,372,400 | — | — |
| 2008-05-06 | $9.25 | $9.25 | 592,300 | — | — |
| 2008-05-05 | $8.66 | $8.66 | 466,200 | — | — |
| 2008-05-02 | $8.24 | $8.24 | 311,200 | — | — |
| 2008-05-01 | $8.29 | $8.29 | 278,900 | — | — |
| 2008-04-30 | $8.16 | $8.16 | 377,500 | — | — |
| 2008-04-29 | $8.34 | $8.34 | 333,800 | — | — |
| 2008-04-28 | $8.42 | $8.42 | 384,200 | — | — |
| 2008-04-25 | $8.73 | $8.73 | 307,100 | — | — |
| 2008-04-24 | $8.37 | $8.37 | 290,600 | — | — |
| 2008-04-23 | $8.29 | $8.29 | 330,500 | — | — |
| 2008-04-22 | $8.40 | $8.40 | 363,400 | — | — |
| 2008-04-21 | $8.78 | $8.78 | 500,200 | — | — |
| 2008-04-18 | $8.75 | $8.75 | 1,086,000 | — | — |
| 2008-04-17 | $8.99 | $8.99 | 626,200 | — | — |
| 2008-04-16 | $8.79 | $8.79 | 449,200 | — | — |
| 2008-04-15 | $8.52 | $8.52 | 242,400 | — | — |
| 2008-04-14 | $8.66 | $8.66 | 310,100 | — | — |
| 2008-04-11 | $8.71 | $8.71 | 314,200 | — | — |
| 2008-04-10 | $9.03 | $9.03 | 427,300 | — | — |
| 2008-04-09 | $9.28 | $9.28 | 230,400 | — | — |
| 2008-04-08 | $9.50 | $9.50 | 279,300 | — | — |
| 2008-04-07 | $9.49 | $9.49 | 449,700 | — | — |
| 2008-04-04 | $9.67 | $9.67 | 314,700 | — | — |
| 2008-04-03 | $9.64 | $9.64 | 606,000 | — | — |
| 2008-04-02 | $9.49 | $9.49 | 1,263,100 | — | — |
| 2008-04-01 | $9.75 | $9.75 | 811,100 | — | — |
| 2008-03-31 | $9.45 | $9.45 | 557,000 | — | — |
| 2008-03-28 | $9.29 | $9.29 | 1,023,500 | — | — |
| 2008-03-27 | $9.59 | $9.59 | 1,153,800 | — | — |
| 2008-03-26 | $9.29 | $9.29 | 2,222,200 | — | — |
| 2008-03-25 | $8.03 | $8.03 | 802,500 | — | — |
| 2008-03-24 | $7.47 | $7.47 | 722,100 | — | — |
| 2008-03-20 | $6.88 | $6.88 | 425,400 | — | — |
| 2008-03-19 | $6.45 | $6.45 | 397,700 | — | — |
| 2008-03-18 | $6.52 | $6.52 | 715,400 | — | — |
| 2008-03-17 | $6.33 | $6.33 | 619,600 | — | — |
| 2008-03-14 | $6.73 | $6.73 | 1,065,700 | — | — |
| 2008-03-13 | $6.44 | $6.44 | 1,975,600 | — | — |
| 2008-03-12 | $7.36 | $7.36 | 382,100 | — | — |
| 2008-03-11 | $7.86 | $7.86 | 394,400 | — | — |
| 2008-03-10 | $7.23 | $7.23 | 823,200 | — | — |
| 2008-03-07 | $8.28 | $8.28 | 364,600 | — | — |
| 2008-03-06 | $8.42 | $8.42 | 386,100 | — | — |
| 2008-03-05 | $8.41 | $8.41 | 304,400 | — | — |
| 2008-03-04 | $8.12 | $8.12 | 470,900 | — | — |
| 2008-03-03 | $8.25 | $8.25 | 754,600 | — | — |
| 2008-02-29 | $8.66 | $8.66 | 345,900 | — | — |
| 2008-02-28 | $8.87 | $8.87 | 527,400 | — | — |
| 2008-02-27 | $9.05 | $9.05 | 399,600 | — | — |
| 2008-02-26 | $9.06 | $9.06 | 559,600 | — | — |
| 2008-02-25 | $9.08 | $9.08 | 209,100 | — | — |
| 2008-02-22 | $9.19 | $9.19 | 339,300 | — | — |
| 2008-02-21 | $9.03 | $9.03 | 319,700 | — | — |
| 2008-02-20 | $8.91 | $8.91 | 305,000 | — | — |
| 2008-02-19 | $8.85 | $8.85 | 466,600 | — | — |
| 2008-02-15 | $9.00 | $9.00 | 362,100 | — | — |
| 2008-02-14 | $8.77 | $8.77 | 393,200 | — | — |
| 2008-02-13 | $8.97 | $8.97 | 567,900 | — | — |
| 2008-02-12 | $8.35 | $8.35 | 318,700 | — | — |
| 2008-02-11 | $8.50 | $8.50 | 277,600 | — | — |
| 2008-02-08 | $8.42 | $8.42 | 352,300 | — | — |
| 2008-02-07 | $8.14 | $8.14 | 658,400 | — | — |
| 2008-02-06 | $8.39 | $8.39 | 497,300 | — | — |
| 2008-02-05 | $8.82 | $8.82 | 451,200 | — | — |
| 2008-02-04 | $9.27 | $9.27 | 677,200 | — | — |
| 2008-02-01 | $9.09 | $9.09 | 567,500 | — | — |
| 2008-01-31 | $9.09 | $9.09 | 977,900 | — | — |
| 2008-01-30 | $8.86 | $8.86 | 765,900 | — | — |
| 2008-01-29 | $9.04 | $9.04 | 1,414,900 | — | — |
| 2008-01-28 | $8.58 | $8.58 | 3,785,400 | — | — |
| 2008-01-25 | $10.33 | $10.33 | 1,096,500 | — | — |
| 2008-01-24 | $9.94 | $9.94 | 815,100 | — | — |
| 2008-01-23 | $8.69 | $8.69 | 680,200 | — | — |
| 2008-01-22 | $8.84 | $8.84 | 987,100 | — | — |
| 2008-01-18 | $9.57 | $9.57 | 828,000 | — | — |
| 2008-01-17 | $9.77 | $9.77 | 586,700 | — | — |
| 2008-01-16 | $10.00 | $10.00 | 815,400 | — | — |
| 2008-01-15 | $10.39 | $10.39 | 525,400 | — | — |
| 2008-01-14 | $10.99 | $10.99 | 457,500 | — | — |
| 2008-01-11 | $10.86 | $10.86 | 483,900 | — | — |
| 2008-01-10 | $11.39 | $11.39 | 513,900 | — | — |
| 2008-01-09 | $10.70 | $10.70 | 559,900 | — | — |
| 2008-01-08 | $10.49 | $10.49 | 478,300 | — | — |
| 2008-01-07 | $10.49 | $10.49 | 1,327,500 | — | — |
| 2008-01-04 | $11.24 | $11.24 | 1,094,500 | — | — |
| 2008-01-03 | $10.52 | $10.52 | 583,800 | — | — |
| 2008-01-02 | $10.41 | $10.41 | 681,200 | — | — |