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
- 2004-10-22 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 | $4.45 | $5.62 | 416,100 | — | — |
| 2008-12-30 | $3.62 | $4.57 | 768,000 | — | — |
| 2008-12-29 | $3.63 | $4.59 | 505,000 | — | — |
| 2008-12-26 | $3.99 | $5.04 | 308,800 | — | — |
| 2008-12-24 | $4.17 | $5.27 | 237,500 | — | — |
| 2008-12-23 | $4.12 | $5.21 | 413,200 | — | — |
| 2008-12-22 | $4.32 | $5.46 | 632,200 | — | — |
| 2008-12-19 | $4.57 | $5.77 | 1,008,400 | — | — |
| 2008-12-18 | $4.12 | $5.21 | 1,403,500 | — | — |
| 2008-12-17 | $3.97 | $5.02 | 1,614,900 | — | — |
| 2008-12-16 | $3.81 | $4.81 | 1,375,900 | — | — |
| 2008-12-15 | $3.64 | $4.60 | 514,400 | — | — |
| 2008-12-12 | $3.87 | $4.89 | 814,000 | — | — |
| 2008-12-11 | $3.69 | $4.66 | 565,800 | — | — |
| 2008-12-10 | $4.09 | $5.17 | 466,500 | — | — |
| 2008-12-09 | $4.23 | $5.35 | 350,400 | — | — |
| 2008-12-08 | $4.87 | $6.15 | 1,056,200 | — | — |
| 2008-12-05 | $4.62 | $5.84 | 966,000 | — | — |
| 2008-12-04 | $3.95 | $4.99 | 834,400 | — | — |
| 2008-12-03 | $4.18 | $5.28 | 1,704,200 | — | — |
| 2008-12-02 | $4.24 | $5.36 | 1,146,900 | — | — |
| 2008-12-01 | $4.34 | $5.48 | 314,700 | — | — |
| 2008-11-28 | $5.50 | $6.95 | 201,100 | — | — |
| 2008-11-26 | $5.30 | $6.70 | 347,000 | — | — |
| 2008-11-25 | $5.03 | $6.36 | 482,300 | — | — |
| 2008-11-24 | $4.90 | $6.19 | 755,800 | — | — |
| 2008-11-21 | $4.42 | $5.59 | 660,500 | — | — |
| 2008-11-20 | $4.02 | $5.08 | 556,700 | — | — |
| 2008-11-19 | $4.43 | $5.60 | 424,000 | — | — |
| 2008-11-18 | $5.17 | $6.53 | 389,200 | — | — |
| 2008-11-17 | $5.33 | $6.73 | 514,500 | — | — |
| 2008-11-14 | $5.23 | $6.61 | 596,500 | — | — |
| 2008-11-13 | $5.99 | $7.57 | 1,042,200 | — | — |
| 2008-11-12 | $6.01 | $7.59 | 393,800 | — | — |
| 2008-11-11 | $6.38 | $8.06 | 346,400 | — | — |
| 2008-11-10 | $6.57 | $8.30 | 546,300 | — | — |
| 2008-11-07 | $6.80 | $8.59 | 1,027,900 | — | — |
| 2008-11-06 | $5.95 | $7.52 | 959,800 | — | — |
| 2008-11-05 | $6.45 | $8.15 | 747,000 | — | — |
| 2008-11-04 | $6.99 | $8.83 | 540,500 | — | — |
| 2008-11-03 | $6.70 | $8.47 | 270,400 | — | — |
| 2008-10-31 | $6.86 | $8.67 | 592,400 | — | — |
| 2008-10-30 | $6.30 | $7.96 | 729,300 | — | — |
| 2008-10-29 | $5.84 | $7.38 | 971,200 | — | — |
| 2008-10-28 | $5.78 | $7.30 | 616,400 | — | — |
| 2008-10-27 | $4.90 | $6.19 | 685,600 | — | — |
| 2008-10-24 | $5.33 | $6.73 | 2,295,300 | — | — |
| 2008-10-23 | $5.65 | $7.14 | 1,380,700 | — | — |
| 2008-10-22 | $6.42 | $8.11 | 578,200 | — | — |
| 2008-10-21 | $7.05 | $8.91 | 426,400 | — | — |
| 2008-10-20 | $7.46 | $9.43 | 528,600 | — | — |
| 2008-10-17 | $7.46 | $9.43 | 930,600 | — | — |
| 2008-10-16 | $7.45 | $9.41 | 1,529,600 | — | — |
| 2008-10-15 | $8.13 | $10.27 | 1,121,400 | — | — |
| 2008-10-14 | $8.66 | $10.94 | 1,076,500 | — | — |
| 2008-10-13 | $9.02 | $11.40 | 1,271,600 | — | — |
| 2008-10-10 | $8.22 | $10.39 | 1,799,500 | — | — |
| 2008-10-09 | $8.46 | $10.69 | 1,040,700 | — | — |
| 2008-10-08 | $8.65 | $10.93 | 722,500 | — | — |
| 2008-10-07 | $9.01 | $11.38 | 541,600 | — | — |
| 2008-10-06 | $10.41 | $13.15 | 529,600 | — | — |
| 2008-10-03 | $10.16 | $12.84 | 344,400 | — | — |
| 2008-10-02 | $11.07 | $13.76 | 502,500 | — | — |
| 2008-10-01 | $11.99 | $14.90 | 250,100 | — | — |
| 2008-09-30 | $12.27 | $15.25 | 311,800 | — | — |
| 2008-09-29 | $11.61 | $14.43 | 330,600 | — | — |
| 2008-09-26 | $12.50 | $15.54 | 249,100 | — | — |
| 2008-09-25 | $12.38 | $15.39 | 116,800 | — | — |
| 2008-09-24 | $12.16 | $15.12 | 376,100 | — | — |
| 2008-09-23 | $12.31 | $15.30 | 184,200 | — | — |
| 2008-09-22 | $12.04 | $14.97 | 351,000 | — | — |
| 2008-09-19 | $12.48 | $15.51 | 1,334,600 | — | — |
| 2008-09-18 | $11.82 | $14.69 | 895,000 | — | — |
| 2008-09-17 | $11.35 | $14.11 | 616,300 | — | — |
| 2008-09-16 | $12.53 | $15.58 | 496,300 | — | — |
| 2008-09-15 | $11.77 | $14.63 | 295,100 | — | — |
| 2008-09-12 | $12.64 | $15.71 | 181,500 | — | — |
| 2008-09-11 | $12.55 | $15.60 | 186,300 | — | — |
| 2008-09-10 | $12.37 | $15.38 | 227,600 | — | — |
| 2008-09-09 | $12.42 | $15.44 | 375,600 | — | — |
| 2008-09-08 | $13.17 | $16.37 | 258,000 | — | — |
| 2008-09-05 | $12.63 | $15.70 | 283,700 | — | — |
| 2008-09-04 | $12.62 | $15.69 | 211,400 | — | — |
| 2008-09-03 | $12.89 | $16.02 | 445,700 | — | — |
| 2008-09-02 | $12.56 | $15.61 | 192,500 | — | — |
| 2008-08-29 | $12.50 | $15.54 | 227,400 | — | — |
| 2008-08-28 | $12.54 | $15.59 | 154,600 | — | — |
| 2008-08-27 | $12.17 | $15.13 | 209,200 | — | — |
| 2008-08-26 | $12.00 | $14.92 | 228,000 | — | — |
| 2008-08-25 | $11.94 | $14.84 | 252,400 | — | — |
| 2008-08-22 | $12.36 | $15.36 | 182,900 | — | — |
| 2008-08-21 | $12.04 | $14.97 | 159,100 | — | — |
| 2008-08-20 | $12.30 | $15.29 | 234,500 | — | — |
| 2008-08-19 | $12.29 | $15.28 | 345,000 | — | — |
| 2008-08-18 | $12.29 | $15.28 | 232,600 | — | — |
| 2008-08-15 | $12.37 | $15.38 | 286,100 | — | — |
| 2008-08-14 | $12.31 | $15.30 | 200,100 | — | — |
| 2008-08-13 | $11.91 | $14.80 | 258,400 | — | — |
| 2008-08-12 | $11.94 | $14.84 | 337,700 | — | — |
| 2008-08-11 | $12.13 | $15.08 | 442,600 | — | — |
| 2008-08-08 | $11.90 | $14.79 | 1,490,500 | — | — |
| 2008-08-07 | $10.96 | $13.62 | 292,600 | — | — |
| 2008-08-06 | $11.78 | $14.64 | 340,800 | — | — |
| 2008-08-05 | $11.73 | $14.58 | 320,700 | — | — |
| 2008-08-04 | $11.21 | $13.93 | 456,700 | — | — |
| 2008-08-01 | $11.81 | $14.68 | 570,700 | — | — |
| 2008-07-31 | $11.65 | $14.48 | 548,500 | — | — |
| 2008-07-30 | $12.10 | $15.04 | 520,600 | — | — |
| 2008-07-29 | $12.66 | $15.74 | 346,900 | — | — |
| 2008-07-28 | $12.08 | $15.02 | 296,100 | — | — |
| 2008-07-25 | $12.20 | $15.17 | 255,400 | — | — |
| 2008-07-24 | $12.01 | $14.93 | 728,500 | — | — |
| 2008-07-23 | $12.42 | $15.44 | 677,600 | — | — |
| 2008-07-22 | $12.35 | $15.35 | 452,100 | — | — |
| 2008-07-21 | $11.83 | $14.71 | 452,500 | — | — |
| 2008-07-18 | $11.77 | $14.63 | 453,000 | — | — |
| 2008-07-17 | $11.80 | $14.67 | 755,900 | — | — |
| 2008-07-16 | $11.39 | $14.16 | 654,600 | — | — |
| 2008-07-15 | $11.05 | $13.74 | 661,200 | — | — |
| 2008-07-14 | $11.44 | $14.22 | 331,000 | — | — |
| 2008-07-11 | $11.80 | $14.67 | 495,400 | — | — |
| 2008-07-10 | $11.74 | $14.59 | 375,100 | — | — |
| 2008-07-09 | $11.73 | $14.58 | 264,000 | — | — |
| 2008-07-08 | $12.54 | $15.59 | 396,200 | — | — |
| 2008-07-07 | $11.95 | $14.85 | 595,500 | — | — |
| 2008-07-03 | $12.08 | $15.02 | 242,200 | — | — |
| 2008-07-02 | $12.17 | $15.13 | 1,234,100 | — | — |
| 2008-07-01 | $12.02 | $14.72 | 391,500 | — | — |
| 2008-06-30 | $11.95 | $14.63 | 549,700 | — | — |
| 2008-06-27 | $12.06 | $14.77 | 765,900 | — | — |
| 2008-06-26 | $12.10 | $14.82 | 297,700 | — | — |
| 2008-06-25 | $12.21 | $14.95 | 352,300 | — | — |
| 2008-06-24 | $11.94 | $14.62 | 311,800 | — | — |
| 2008-06-23 | $11.95 | $14.63 | 271,700 | — | — |
| 2008-06-20 | $12.12 | $14.84 | 359,500 | — | — |
| 2008-06-19 | $12.49 | $15.29 | 168,200 | — | — |
| 2008-06-18 | $12.05 | $14.75 | 266,100 | — | — |
| 2008-06-17 | $12.35 | $15.12 | 391,100 | — | — |
| 2008-06-16 | $12.75 | $15.61 | 561,600 | — | — |
| 2008-06-13 | $12.64 | $15.48 | 171,500 | — | — |
| 2008-06-12 | $12.58 | $15.40 | 415,700 | — | — |
| 2008-06-11 | $12.67 | $15.51 | 221,200 | — | — |
| 2008-06-10 | $12.81 | $15.68 | 854,500 | — | — |
| 2008-06-09 | $12.75 | $15.61 | 698,000 | — | — |
| 2008-06-06 | $12.84 | $15.72 | 386,500 | — | — |
| 2008-06-05 | $13.38 | $16.38 | 395,900 | — | — |
| 2008-06-04 | $12.85 | $15.73 | 462,700 | — | — |
| 2008-06-03 | $12.70 | $15.55 | 557,200 | — | — |
| 2008-06-02 | $12.60 | $15.43 | 536,100 | — | — |
| 2008-05-30 | $12.71 | $15.56 | 983,200 | — | — |
| 2008-05-29 | $12.91 | $15.81 | 685,400 | — | — |
| 2008-05-28 | $13.22 | $16.19 | 526,200 | — | — |
| 2008-05-27 | $13.25 | $16.22 | 429,600 | — | — |
| 2008-05-23 | $13.02 | $15.94 | 264,000 | — | — |
| 2008-05-22 | $13.01 | $15.93 | 388,400 | — | — |
| 2008-05-21 | $12.96 | $15.87 | 417,900 | — | — |
| 2008-05-20 | $13.12 | $16.06 | 528,900 | — | — |
| 2008-05-19 | $12.80 | $15.67 | 655,200 | — | — |
| 2008-05-16 | $12.95 | $15.86 | 895,400 | — | — |
| 2008-05-15 | $12.87 | $15.76 | 404,400 | — | — |
| 2008-05-14 | $12.70 | $15.55 | 485,100 | — | — |
| 2008-05-13 | $12.78 | $15.65 | 408,100 | — | — |
| 2008-05-12 | $12.61 | $15.44 | 1,502,300 | — | — |
| 2008-05-09 | $12.22 | $14.96 | 1,119,600 | — | — |
| 2008-05-08 | $11.59 | $14.19 | 577,700 | — | — |
| 2008-05-07 | $11.79 | $14.44 | 680,000 | — | — |
| 2008-05-06 | $12.03 | $14.73 | 366,200 | — | — |
| 2008-05-05 | $12.00 | $14.69 | 379,400 | — | — |
| 2008-05-02 | $12.45 | $15.24 | 548,700 | — | — |
| 2008-05-01 | $12.46 | $15.26 | 433,700 | — | — |
| 2008-04-30 | $12.07 | $14.78 | 228,500 | — | — |
| 2008-04-29 | $12.13 | $14.85 | 279,700 | — | — |
| 2008-04-28 | $12.22 | $14.96 | 237,100 | — | — |
| 2008-04-25 | $12.08 | $14.79 | 375,400 | — | — |
| 2008-04-24 | $12.10 | $14.82 | 298,300 | — | — |
| 2008-04-23 | $11.66 | $14.28 | 309,900 | — | — |
| 2008-04-22 | $11.34 | $13.89 | 692,500 | — | — |
| 2008-04-21 | $11.77 | $14.41 | 203,600 | — | — |
| 2008-04-18 | $11.94 | $14.62 | 462,800 | — | — |
| 2008-04-17 | $11.81 | $14.46 | 838,900 | — | — |
| 2008-04-16 | $11.85 | $14.51 | 909,800 | — | — |
| 2008-04-15 | $11.40 | $13.96 | 264,800 | — | — |
| 2008-04-14 | $11.23 | $13.75 | 355,900 | — | — |
| 2008-04-11 | $11.16 | $13.66 | 450,900 | — | — |
| 2008-04-10 | $11.23 | $13.75 | 283,200 | — | — |
| 2008-04-09 | $11.14 | $13.64 | 275,000 | — | — |
| 2008-04-08 | $11.36 | $13.91 | 326,400 | — | — |
| 2008-04-07 | $11.37 | $13.92 | 463,300 | — | — |
| 2008-04-04 | $11.15 | $13.65 | 527,900 | — | — |
| 2008-04-03 | $11.15 | $13.65 | 743,600 | — | — |
| 2008-04-02 | $11.33 | $13.65 | 910,200 | — | — |
| 2008-04-01 | $11.45 | $13.80 | 725,200 | — | — |
| 2008-03-31 | $11.33 | $13.65 | 438,200 | — | — |
| 2008-03-28 | $11.18 | $13.47 | 372,800 | — | — |
| 2008-03-27 | $11.32 | $13.64 | 456,700 | — | — |
| 2008-03-26 | $11.34 | $13.66 | 355,300 | — | — |
| 2008-03-25 | $11.25 | $13.56 | 641,800 | — | — |
| 2008-03-24 | $11.37 | $13.70 | 548,700 | — | — |
| 2008-03-20 | $11.00 | $13.25 | 1,146,300 | — | — |
| 2008-03-19 | $10.38 | $12.51 | 774,100 | — | — |
| 2008-03-18 | $10.28 | $12.39 | 880,400 | — | — |
| 2008-03-17 | $10.03 | $12.09 | 824,400 | — | — |
| 2008-03-14 | $10.25 | $12.35 | 514,800 | — | — |
| 2008-03-13 | $10.50 | $12.65 | 496,300 | — | — |
| 2008-03-12 | $10.38 | $12.51 | 683,300 | — | — |
| 2008-03-11 | $10.35 | $12.47 | 634,800 | — | — |
| 2008-03-10 | $10.12 | $12.19 | 527,800 | — | — |
| 2008-03-07 | $10.22 | $12.31 | 398,700 | — | — |
| 2008-03-06 | $10.10 | $12.17 | 645,900 | — | — |
| 2008-03-05 | $10.46 | $12.60 | 849,400 | — | — |
| 2008-03-04 | $10.59 | $12.76 | 765,900 | — | — |
| 2008-03-03 | $10.25 | $12.35 | 930,100 | — | — |
| 2008-02-29 | $10.03 | $12.09 | 781,500 | — | — |
| 2008-02-28 | $9.70 | $11.69 | 494,700 | — | — |
| 2008-02-27 | $9.73 | $11.72 | 370,400 | — | — |
| 2008-02-26 | $9.35 | $11.27 | 412,300 | — | — |
| 2008-02-25 | $9.36 | $11.28 | 372,700 | — | — |
| 2008-02-22 | $9.15 | $11.03 | 262,300 | — | — |
| 2008-02-21 | $9.03 | $10.88 | 237,700 | — | — |
| 2008-02-20 | $9.34 | $11.25 | 276,800 | — | — |
| 2008-02-19 | $9.01 | $10.86 | 667,600 | — | — |
| 2008-02-15 | $9.09 | $10.95 | 248,600 | — | — |
| 2008-02-14 | $8.84 | $10.65 | 247,500 | — | — |
| 2008-02-13 | $9.12 | $10.99 | 275,800 | — | — |
| 2008-02-12 | $8.92 | $10.75 | 445,300 | — | — |
| 2008-02-11 | $8.49 | $10.23 | 461,600 | — | — |
| 2008-02-08 | $8.76 | $10.56 | 738,500 | — | — |
| 2008-02-07 | $9.04 | $10.89 | 859,900 | — | — |
| 2008-02-06 | $9.10 | $10.97 | 867,100 | — | — |
| 2008-02-05 | $9.36 | $11.28 | 320,900 | — | — |
| 2008-02-04 | $9.59 | $11.56 | 342,700 | — | — |
| 2008-02-01 | $9.88 | $11.91 | 394,900 | — | — |
| 2008-01-31 | $9.50 | $11.45 | 393,500 | — | — |
| 2008-01-30 | $9.30 | $11.21 | 1,653,100 | — | — |
| 2008-01-29 | $9.24 | $11.13 | 1,411,500 | — | — |
| 2008-01-28 | $9.50 | $11.45 | 338,100 | — | — |
| 2008-01-25 | $9.15 | $11.03 | 577,000 | — | — |
| 2008-01-24 | $9.02 | $10.87 | 409,400 | — | — |
| 2008-01-23 | $9.43 | $11.36 | 1,270,700 | — | — |
| 2008-01-22 | $8.33 | $10.04 | 541,400 | — | — |
| 2008-01-18 | $8.01 | $9.65 | 556,400 | — | — |
| 2008-01-17 | $7.91 | $9.53 | 828,300 | — | — |
| 2008-01-16 | $7.98 | $9.62 | 543,000 | — | — |
| 2008-01-15 | $7.86 | $9.47 | 561,300 | — | — |
| 2008-01-14 | $8.18 | $9.86 | 481,400 | — | — |
| 2008-01-11 | $8.14 | $9.81 | 1,352,500 | — | — |
| 2008-01-10 | $7.96 | $9.59 | 726,200 | — | — |
| 2008-01-09 | $7.88 | $9.50 | 695,600 | — | — |
| 2008-01-08 | $8.04 | $9.69 | 664,700 | — | — |
| 2008-01-07 | $8.36 | $10.07 | 735,000 | — | — |
| 2008-01-04 | $8.47 | $10.21 | 1,057,900 | — | — |
| 2008-01-03 | $8.80 | $10.60 | 736,800 | — | — |
| 2008-01-02 | $9.12 | $10.77 | 500,500 | — | — |