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
- 1992-09-17 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 | $5.50 | $5.50 | 38,700 | — | — |
| 2008-12-30 | $5.50 | $5.50 | 36,600 | — | — |
| 2008-12-29 | $5.43 | $5.43 | 141,300 | — | — |
| 2008-12-26 | $5.82 | $5.82 | 18,300 | — | — |
| 2008-12-24 | $5.70 | $5.70 | 300 | — | — |
| 2008-12-23 | $5.90 | $5.90 | 23,600 | — | — |
| 2008-12-22 | $5.39 | $5.39 | 6,300 | — | — |
| 2008-12-19 | $5.30 | $5.30 | 6,800 | — | — |
| 2008-12-18 | $5.41 | $5.41 | 6,200 | — | — |
| 2008-12-17 | $5.19 | $5.19 | 2,900 | — | — |
| 2008-12-16 | $5.15 | $5.15 | 21,200 | — | — |
| 2008-12-15 | $5.22 | $5.22 | 2,700 | — | — |
| 2008-12-12 | $5.60 | $5.60 | 16,700 | — | — |
| 2008-12-11 | $4.85 | $4.85 | 1,000 | — | — |
| 2008-12-10 | $5.00 | $5.00 | 800 | — | — |
| 2008-12-09 | $4.85 | $4.85 | 4,200 | — | — |
| 2008-12-08 | $5.04 | $5.04 | 8,600 | — | — |
| 2008-12-05 | $5.05 | $5.05 | 0 | — | — |
| 2008-12-04 | $5.05 | $5.05 | 18,500 | — | — |
| 2008-12-03 | $5.50 | $5.50 | 26,700 | — | — |
| 2008-12-02 | $5.65 | $5.65 | 6,200 | — | — |
| 2008-12-01 | $5.85 | $5.85 | 500 | — | — |
| 2008-11-28 | $5.99 | $5.99 | 1,300 | — | — |
| 2008-11-26 | $5.74 | $5.74 | 1,200 | — | — |
| 2008-11-25 | $5.85 | $5.85 | 5,000 | — | — |
| 2008-11-24 | $5.89 | $5.89 | 4,600 | — | — |
| 2008-11-21 | $5.89 | $5.89 | 14,700 | — | — |
| 2008-11-20 | $6.00 | $6.00 | 7,400 | — | — |
| 2008-11-19 | $6.20 | $6.20 | 2,200 | — | — |
| 2008-11-18 | $6.32 | $6.32 | 1,600 | — | — |
| 2008-11-17 | $6.33 | $6.33 | 7,100 | — | — |
| 2008-11-14 | $6.60 | $6.60 | 5,000 | — | — |
| 2008-11-13 | $6.60 | $6.60 | 1,300 | — | — |
| 2008-11-12 | $7.00 | $7.00 | 6,800 | — | — |
| 2008-11-11 | $7.00 | $7.00 | 9,000 | — | — |
| 2008-11-10 | $6.61 | $6.61 | 7,500 | — | — |
| 2008-11-07 | $6.80 | $6.80 | 3,800 | — | — |
| 2008-11-06 | $6.75 | $6.75 | 2,300 | — | — |
| 2008-11-05 | $7.00 | $7.00 | 3,900 | — | — |
| 2008-11-04 | $6.99 | $6.99 | 2,800 | — | — |
| 2008-11-03 | $6.96 | $6.96 | 800 | — | — |
| 2008-10-31 | $6.75 | $6.75 | 3,200 | — | — |
| 2008-10-30 | $6.30 | $6.30 | 800 | — | — |
| 2008-10-29 | $6.10 | $6.10 | 2,300 | — | — |
| 2008-10-28 | $5.66 | $5.66 | 1,600 | — | — |
| 2008-10-27 | $5.30 | $5.30 | 45,100 | — | — |
| 2008-10-24 | $5.70 | $5.70 | 38,600 | — | — |
| 2008-10-23 | $5.85 | $5.85 | 46,600 | — | — |
| 2008-10-22 | $6.50 | $6.50 | 900 | — | — |
| 2008-10-21 | $6.70 | $6.70 | 1,000 | — | — |
| 2008-10-20 | $6.65 | $6.65 | 4,000 | — | — |
| 2008-10-17 | $6.88 | $6.88 | 7,000 | — | — |
| 2008-10-16 | $6.84 | $6.84 | 2,300 | — | — |
| 2008-10-15 | $6.76 | $6.76 | 18,700 | — | — |
| 2008-10-14 | $6.99 | $6.99 | 1,000 | — | — |
| 2008-10-13 | $6.85 | $6.85 | 4,700 | — | — |
| 2008-10-10 | $6.65 | $6.65 | 91,500 | — | — |
| 2008-10-09 | $6.81 | $6.81 | 6,400 | — | — |
| 2008-10-08 | $7.06 | $7.06 | 19,100 | — | — |
| 2008-10-07 | $7.54 | $7.54 | 4,200 | — | — |
| 2008-10-06 | $7.48 | $7.48 | 19,200 | — | — |
| 2008-10-03 | $7.75 | $7.75 | 75,700 | — | — |
| 2008-10-02 | $7.87 | $7.87 | 4,700 | — | — |
| 2008-10-01 | $7.95 | $7.95 | 2,300 | — | — |
| 2008-09-30 | $7.81 | $7.81 | 2,600 | — | — |
| 2008-09-29 | $7.79 | $7.79 | 39,300 | — | — |
| 2008-09-26 | $7.94 | $7.94 | 2,400 | — | — |
| 2008-09-25 | $7.99 | $7.99 | 32,200 | — | — |
| 2008-09-24 | $7.75 | $7.75 | 3,400 | — | — |
| 2008-09-23 | $8.10 | $8.10 | 8,100 | — | — |
| 2008-09-22 | $8.10 | $8.10 | 1,500 | — | — |
| 2008-09-19 | $8.14 | $8.14 | 37,100 | — | — |
| 2008-09-18 | $8.02 | $8.02 | 6,800 | — | — |
| 2008-09-17 | $8.02 | $8.02 | 95,800 | — | — |
| 2008-09-16 | $8.04 | $8.04 | 1,200 | — | — |
| 2008-09-15 | $8.15 | $8.15 | 12,600 | — | — |
| 2008-09-12 | $8.20 | $8.20 | 3,800 | — | — |
| 2008-09-11 | $8.25 | $8.25 | 2,100 | — | — |
| 2008-09-10 | $8.30 | $8.30 | 86,900 | — | — |
| 2008-09-09 | $8.05 | $8.05 | 25,800 | — | — |
| 2008-09-08 | $7.93 | $7.93 | 2,000 | — | — |
| 2008-09-05 | $7.88 | $7.88 | 2,500 | — | — |
| 2008-09-04 | $7.91 | $7.91 | 900 | — | — |
| 2008-09-03 | $8.05 | $8.05 | 600 | — | — |
| 2008-09-02 | $8.05 | $8.05 | 300 | — | — |
| 2008-08-29 | $8.05 | $8.05 | 24,400 | — | — |
| 2008-08-28 | $7.90 | $7.90 | 3,100 | — | — |
| 2008-08-27 | $7.71 | $7.71 | 9,900 | — | — |
| 2008-08-26 | $7.72 | $7.72 | 3,800 | — | — |
| 2008-08-25 | $7.70 | $7.70 | 3,700 | — | — |
| 2008-08-22 | $7.70 | $7.70 | 4,300 | — | — |
| 2008-08-21 | $7.68 | $7.68 | 2,900 | — | — |
| 2008-08-20 | $7.60 | $7.60 | 4,100 | — | — |
| 2008-08-19 | $7.41 | $7.41 | 14,200 | — | — |
| 2008-08-18 | $7.22 | $7.22 | 2,800 | — | — |
| 2008-08-15 | $7.05 | $7.05 | 7,400 | — | — |
| 2008-08-14 | $7.00 | $7.00 | 7,600 | — | — |
| 2008-08-13 | $7.02 | $7.02 | 36,100 | — | — |
| 2008-08-12 | $7.05 | $7.05 | 33,900 | — | — |
| 2008-08-11 | $6.83 | $6.83 | 5,800 | — | — |
| 2008-08-08 | $6.92 | $6.92 | 9,600 | — | — |
| 2008-08-07 | $6.90 | $6.90 | 2,600 | — | — |
| 2008-08-06 | $6.92 | $6.92 | 6,800 | — | — |
| 2008-08-05 | $7.03 | $7.03 | 2,300 | — | — |
| 2008-08-04 | $6.98 | $6.98 | 13,300 | — | — |
| 2008-08-01 | $6.83 | $6.83 | 22,400 | — | — |
| 2008-07-31 | $7.00 | $7.00 | 5,100 | — | — |
| 2008-07-30 | $7.00 | $7.00 | 3,400 | — | — |
| 2008-07-29 | $6.90 | $6.90 | 1,300 | — | — |
| 2008-07-28 | $6.99 | $6.99 | 1,300 | — | — |
| 2008-07-25 | $6.88 | $6.88 | 2,400 | — | — |
| 2008-07-24 | $6.94 | $6.94 | 1,100 | — | — |
| 2008-07-23 | $6.95 | $6.95 | 16,000 | — | — |
| 2008-07-22 | $6.99 | $6.99 | 1,800 | — | — |
| 2008-07-21 | $7.20 | $7.20 | 400 | — | — |
| 2008-07-18 | $7.27 | $7.27 | 200 | — | — |
| 2008-07-17 | $7.25 | $7.25 | 1,500 | — | — |
| 2008-07-16 | $7.15 | $7.15 | 3,700 | — | — |
| 2008-07-15 | $7.06 | $7.06 | 54,500 | — | — |
| 2008-07-14 | $7.05 | $7.05 | 31,300 | — | — |
| 2008-07-11 | $7.42 | $7.42 | 10,000 | — | — |
| 2008-07-10 | $7.30 | $7.30 | 1,900 | — | — |
| 2008-07-09 | $7.44 | $7.44 | 0 | — | — |
| 2008-07-08 | $7.44 | $7.44 | 5,000 | — | — |
| 2008-07-07 | $7.40 | $7.40 | 900 | — | — |
| 2008-07-03 | $7.49 | $7.49 | 1,700 | — | — |
| 2008-07-02 | $7.50 | $7.50 | 6,900 | — | — |
| 2008-07-01 | $7.50 | $7.50 | 17,100 | — | — |
| 2008-06-30 | $7.77 | $7.77 | 8,700 | — | — |
| 2008-06-27 | $7.78 | $7.78 | 400 | — | — |
| 2008-06-26 | $7.76 | $7.76 | 10,800 | — | — |
| 2008-06-25 | $7.75 | $7.75 | 1,900 | — | — |
| 2008-06-24 | $7.78 | $7.78 | 4,500 | — | — |
| 2008-06-23 | $7.75 | $7.75 | 4,600 | — | — |
| 2008-06-20 | $7.74 | $7.74 | 12,500 | — | — |
| 2008-06-19 | $7.79 | $7.79 | 1,000 | — | — |
| 2008-06-18 | $7.79 | $7.79 | 100 | — | — |
| 2008-06-17 | $7.75 | $7.75 | 2,200 | — | — |
| 2008-06-16 | $7.79 | $7.79 | 1,900 | — | — |
| 2008-06-13 | $7.80 | $7.80 | 2,200 | — | — |
| 2008-06-12 | $7.79 | $7.79 | 200 | — | — |
| 2008-06-11 | $7.78 | $7.78 | 2,600 | — | — |
| 2008-06-10 | $7.75 | $7.75 | 5,900 | — | — |
| 2008-06-09 | $7.75 | $7.75 | 3,000 | — | — |
| 2008-06-06 | $7.87 | $7.87 | 3,400 | — | — |
| 2008-06-05 | $7.85 | $7.85 | 400 | — | — |
| 2008-06-04 | $7.88 | $7.88 | 1,500 | — | — |
| 2008-06-03 | $7.89 | $7.89 | 1,500 | — | — |
| 2008-06-02 | $7.90 | $7.90 | 600 | — | — |
| 2008-05-30 | $7.90 | $7.90 | 12,900 | — | — |
| 2008-05-29 | $7.89 | $7.89 | 3,100 | — | — |
| 2008-05-28 | $7.76 | $7.76 | 2,500 | — | — |
| 2008-05-27 | $7.75 | $7.75 | 1,700 | — | — |
| 2008-05-23 | $7.40 | $7.40 | 3,600 | — | — |
| 2008-05-22 | $7.60 | $7.60 | 500 | — | — |
| 2008-05-21 | $7.76 | $7.76 | 4,900 | — | — |
| 2008-05-20 | $7.95 | $7.95 | 900 | — | — |
| 2008-05-19 | $7.80 | $7.80 | 2,000 | — | — |
| 2008-05-16 | $7.93 | $7.93 | 12,100 | — | — |
| 2008-05-15 | $7.98 | $7.98 | 2,900 | — | — |
| 2008-05-14 | $8.00 | $8.00 | 4,100 | — | — |
| 2008-05-13 | $7.95 | $7.95 | 80,000 | — | — |
| 2008-05-12 | $8.00 | $8.00 | 1,200 | — | — |
| 2008-05-09 | $7.81 | $7.81 | 1,200 | — | — |
| 2008-05-08 | $7.98 | $7.98 | 200 | — | — |
| 2008-05-07 | $7.99 | $7.99 | 500 | — | — |
| 2008-05-06 | $7.99 | $7.99 | 0 | — | — |
| 2008-05-05 | $7.99 | $7.99 | 400 | — | — |
| 2008-05-02 | $7.99 | $7.99 | 400 | — | — |
| 2008-05-01 | $8.00 | $8.00 | 3,000 | — | — |
| 2008-04-30 | $8.00 | $8.00 | 6,400 | — | — |
| 2008-04-29 | $7.97 | $7.97 | 8,300 | — | — |
| 2008-04-28 | $8.00 | $8.00 | 1,300 | — | — |
| 2008-04-25 | $7.99 | $7.99 | 0 | — | — |
| 2008-04-24 | $7.99 | $7.99 | 200 | — | — |
| 2008-04-23 | $8.10 | $8.10 | 100 | — | — |
| 2008-04-22 | $8.00 | $8.00 | 100 | — | — |
| 2008-04-21 | $8.00 | $8.00 | 800 | — | — |
| 2008-04-18 | $7.97 | $7.97 | 15,900 | — | — |
| 2008-04-17 | $8.00 | $8.00 | 2,100 | — | — |
| 2008-04-16 | $8.05 | $8.05 | 2,500 | — | — |
| 2008-04-15 | $8.05 | $8.05 | 3,000 | — | — |
| 2008-04-14 | $8.05 | $8.05 | 4,600 | — | — |
| 2008-04-11 | $8.05 | $8.05 | 500 | — | — |
| 2008-04-10 | $8.10 | $8.10 | 11,500 | — | — |
| 2008-04-09 | $8.14 | $8.14 | 2,800 | — | — |
| 2008-04-08 | $8.15 | $8.15 | 1,000 | — | — |
| 2008-04-07 | $8.14 | $8.14 | 7,800 | — | — |
| 2008-04-04 | $8.10 | $8.10 | 5,600 | — | — |
| 2008-04-03 | $8.09 | $8.09 | 3,300 | — | — |
| 2008-04-02 | $8.00 | $8.00 | 1,600 | — | — |
| 2008-04-01 | $8.20 | $8.20 | 3,600 | — | — |
| 2008-03-31 | $8.20 | $8.20 | 16,000 | — | — |
| 2008-03-28 | $8.20 | $8.20 | 2,800 | — | — |
| 2008-03-27 | $8.16 | $8.16 | 12,500 | — | — |
| 2008-03-26 | $8.29 | $8.29 | 21,700 | — | — |
| 2008-03-25 | $8.27 | $8.27 | 5,200 | — | — |
| 2008-03-24 | $8.60 | $8.60 | 2,400 | — | — |
| 2008-03-20 | $8.55 | $8.55 | 200 | — | — |
| 2008-03-19 | $8.65 | $8.65 | 7,200 | — | — |
| 2008-03-18 | $8.65 | $8.65 | 22,700 | — | — |
| 2008-03-17 | $8.40 | $8.40 | 24,400 | — | — |
| 2008-03-14 | $8.19 | $8.19 | 7,500 | — | — |
| 2008-03-13 | $8.14 | $8.14 | 13,500 | — | — |
| 2008-03-12 | $8.09 | $8.09 | 1,100 | — | — |
| 2008-03-11 | $8.09 | $8.09 | 7,800 | — | — |
| 2008-03-10 | $8.09 | $8.09 | 4,700 | — | — |
| 2008-03-07 | $8.20 | $8.20 | 22,600 | — | — |
| 2008-03-06 | $8.29 | $8.29 | 30,400 | — | — |
| 2008-03-05 | $8.36 | $8.36 | 3,900 | — | — |
| 2008-03-04 | $8.30 | $8.30 | 4,100 | — | — |
| 2008-03-03 | $8.44 | $8.44 | 18,800 | — | — |
| 2008-02-29 | $8.44 | $8.44 | 7,400 | — | — |
| 2008-02-28 | $8.48 | $8.48 | 5,500 | — | — |
| 2008-02-27 | $8.49 | $8.49 | 300 | — | — |
| 2008-02-26 | $8.45 | $8.45 | 4,900 | — | — |
| 2008-02-25 | $8.49 | $8.49 | 8,700 | — | — |
| 2008-02-22 | $8.50 | $8.50 | 3,200 | — | — |
| 2008-02-21 | $8.50 | $8.50 | 1,300 | — | — |
| 2008-02-20 | $8.46 | $8.46 | 2,000 | — | — |
| 2008-02-19 | $8.43 | $8.43 | 10,600 | — | — |
| 2008-02-15 | $8.50 | $8.50 | 200 | — | — |
| 2008-02-14 | $8.50 | $8.50 | 2,300 | — | — |
| 2008-02-13 | $8.51 | $8.51 | 3,700 | — | — |
| 2008-02-12 | $8.52 | $8.52 | 8,500 | — | — |
| 2008-02-11 | $8.60 | $8.60 | 3,000 | — | — |
| 2008-02-08 | $8.43 | $8.43 | 2,600 | — | — |
| 2008-02-07 | $8.55 | $8.55 | 400 | — | — |
| 2008-02-06 | $8.63 | $8.63 | 5,400 | — | — |
| 2008-02-05 | $8.59 | $8.59 | 900 | — | — |
| 2008-02-04 | $8.50 | $8.50 | 300 | — | — |
| 2008-02-01 | $8.49 | $8.49 | 3,800 | — | — |
| 2008-01-31 | $8.63 | $8.63 | 2,900 | — | — |
| 2008-01-30 | $8.40 | $8.40 | 2,700 | — | — |
| 2008-01-29 | $8.49 | $8.49 | 900 | — | — |
| 2008-01-28 | $8.49 | $8.49 | 300 | — | — |
| 2008-01-25 | $8.50 | $8.50 | 300 | — | — |
| 2008-01-24 | $8.49 | $8.49 | 7,600 | — | — |
| 2008-01-23 | $8.58 | $8.58 | 13,300 | — | — |
| 2008-01-22 | $8.40 | $8.40 | 15,200 | — | — |
| 2008-01-18 | $8.50 | $8.50 | 3,900 | — | — |
| 2008-01-17 | $8.53 | $8.53 | 2,300 | — | — |
| 2008-01-16 | $8.51 | $8.51 | 8,000 | — | — |
| 2008-01-15 | $8.52 | $8.52 | 600 | — | — |
| 2008-01-14 | $8.50 | $8.50 | 2,900 | — | — |
| 2008-01-11 | $8.56 | $8.56 | 1,300 | — | — |
| 2008-01-10 | $8.60 | $8.60 | 500 | — | — |
| 2008-01-09 | $8.60 | $8.60 | 8,500 | — | — |
| 2008-01-08 | $8.60 | $8.60 | 23,000 | — | — |
| 2008-01-07 | $8.60 | $8.60 | 4,100 | — | — |
| 2008-01-04 | $8.65 | $8.65 | 15,900 | — | — |
| 2008-01-03 | $8.69 | $8.69 | 4,000 | — | — |
| 2008-01-02 | $8.60 | $8.60 | 14,900 | — | — |