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
- 1997-10-29 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 | $4.08 | $4.08 | 840,800 | — | — |
| 2008-12-30 | $3.19 | $3.19 | 618,200 | — | — |
| 2008-12-29 | $2.08 | $2.08 | 601,800 | — | — |
| 2008-12-26 | $2.31 | $2.31 | 147,600 | — | — |
| 2008-12-24 | $2.31 | $2.31 | 120,400 | — | — |
| 2008-12-23 | $2.33 | $2.33 | 280,000 | — | — |
| 2008-12-22 | $2.34 | $2.34 | 290,700 | — | — |
| 2008-12-19 | $2.40 | $2.40 | 736,400 | — | — |
| 2008-12-18 | $2.71 | $2.71 | 169,300 | — | — |
| 2008-12-17 | $2.87 | $2.87 | 235,600 | — | — |
| 2008-12-16 | $3.02 | $3.02 | 227,200 | — | — |
| 2008-12-15 | $2.97 | $2.97 | 258,900 | — | — |
| 2008-12-12 | $3.49 | $3.49 | 262,900 | — | — |
| 2008-12-11 | $3.70 | $3.70 | 182,600 | — | — |
| 2008-12-10 | $4.00 | $4.00 | 163,100 | — | — |
| 2008-12-09 | $3.89 | $3.89 | 297,800 | — | — |
| 2008-12-08 | $4.15 | $4.15 | 210,100 | — | — |
| 2008-12-05 | $4.37 | $4.37 | 299,400 | — | — |
| 2008-12-04 | $4.19 | $4.19 | 167,100 | — | — |
| 2008-12-03 | $4.57 | $4.57 | 155,500 | — | — |
| 2008-12-02 | $4.46 | $4.46 | 201,700 | — | — |
| 2008-12-01 | $3.74 | $3.74 | 212,600 | — | — |
| 2008-11-28 | $5.01 | $5.01 | 61,600 | — | — |
| 2008-11-26 | $4.93 | $4.93 | 210,100 | — | — |
| 2008-11-25 | $4.31 | $4.31 | 194,300 | — | — |
| 2008-11-24 | $4.53 | $4.53 | 247,600 | — | — |
| 2008-11-21 | $4.15 | $4.15 | 256,900 | — | — |
| 2008-11-20 | $4.05 | $4.05 | 147,400 | — | — |
| 2008-11-19 | $4.54 | $4.54 | 187,300 | — | — |
| 2008-11-18 | $4.74 | $4.74 | 248,200 | — | — |
| 2008-11-17 | $4.51 | $4.51 | 219,500 | — | — |
| 2008-11-14 | $4.93 | $4.93 | 324,800 | — | — |
| 2008-11-13 | $6.12 | $6.12 | 378,200 | — | — |
| 2008-11-12 | $4.78 | $4.78 | 145,400 | — | — |
| 2008-11-11 | $5.60 | $5.60 | 147,400 | — | — |
| 2008-11-10 | $6.03 | $6.03 | 132,200 | — | — |
| 2008-11-07 | $6.10 | $6.10 | 56,900 | — | — |
| 2008-11-06 | $5.92 | $5.92 | 143,200 | — | — |
| 2008-11-05 | $6.16 | $6.16 | 194,400 | — | — |
| 2008-11-04 | $6.33 | $6.33 | 353,200 | — | — |
| 2008-11-03 | $5.47 | $5.47 | 328,400 | — | — |
| 2008-10-31 | $5.04 | $5.04 | 472,200 | — | — |
| 2008-10-30 | $5.00 | $5.00 | 366,600 | — | — |
| 2008-10-29 | $4.27 | $4.27 | 563,600 | — | — |
| 2008-10-28 | $4.25 | $4.25 | 452,600 | — | — |
| 2008-10-27 | $4.59 | $4.59 | 314,500 | — | — |
| 2008-10-24 | $5.42 | $5.42 | 226,200 | — | — |
| 2008-10-23 | $6.69 | $6.69 | 247,400 | — | — |
| 2008-10-22 | $7.03 | $7.03 | 91,900 | — | — |
| 2008-10-21 | $7.98 | $7.98 | 148,100 | — | — |
| 2008-10-20 | $7.96 | $7.96 | 156,200 | — | — |
| 2008-10-17 | $8.23 | $8.23 | 273,100 | — | — |
| 2008-10-16 | $8.30 | $8.30 | 402,200 | — | — |
| 2008-10-15 | $8.09 | $8.09 | 176,900 | — | — |
| 2008-10-14 | $9.16 | $9.16 | 130,500 | — | — |
| 2008-10-13 | $9.15 | $9.15 | 222,400 | — | — |
| 2008-10-10 | $7.86 | $7.86 | 392,500 | — | — |
| 2008-10-09 | $7.95 | $7.95 | 249,600 | — | — |
| 2008-10-08 | $8.70 | $8.70 | 189,600 | — | — |
| 2008-10-07 | $8.82 | $8.82 | 137,600 | — | — |
| 2008-10-06 | $9.71 | $9.71 | 167,900 | — | — |
| 2008-10-03 | $10.05 | $10.05 | 420,700 | — | — |
| 2008-10-02 | $10.50 | $10.50 | 157,900 | — | — |
| 2008-10-01 | $11.45 | $11.45 | 189,500 | — | — |
| 2008-09-30 | $11.74 | $11.74 | 229,200 | — | — |
| 2008-09-29 | $12.09 | $12.09 | 178,900 | — | — |
| 2008-09-26 | $13.35 | $13.35 | 96,900 | — | — |
| 2008-09-25 | $13.45 | $13.45 | 121,300 | — | — |
| 2008-09-24 | $12.96 | $12.96 | 92,400 | — | — |
| 2008-09-23 | $13.29 | $13.29 | 168,900 | — | — |
| 2008-09-22 | $13.12 | $13.12 | 157,100 | — | — |
| 2008-09-19 | $13.40 | $13.40 | 452,900 | — | — |
| 2008-09-18 | $11.63 | $11.63 | 434,600 | — | — |
| 2008-09-17 | $12.46 | $12.46 | 192,100 | — | — |
| 2008-09-16 | $13.42 | $13.42 | 163,400 | — | — |
| 2008-09-15 | $13.45 | $13.45 | 104,000 | — | — |
| 2008-09-12 | $13.28 | $13.28 | 219,500 | — | — |
| 2008-09-11 | $13.72 | $13.72 | 114,400 | — | — |
| 2008-09-10 | $13.75 | $13.75 | 160,000 | — | — |
| 2008-09-09 | $13.35 | $13.35 | 243,800 | — | — |
| 2008-09-08 | $14.22 | $14.22 | 209,900 | — | — |
| 2008-09-05 | $13.09 | $13.09 | 195,300 | — | — |
| 2008-09-04 | $12.58 | $12.58 | 128,900 | — | — |
| 2008-09-03 | $13.11 | $13.11 | 109,700 | — | — |
| 2008-09-02 | $13.28 | $13.28 | 103,800 | — | — |
| 2008-08-29 | $13.31 | $13.31 | 74,500 | — | — |
| 2008-08-28 | $13.15 | $13.15 | 109,900 | — | — |
| 2008-08-27 | $13.07 | $13.07 | 51,200 | — | — |
| 2008-08-26 | $12.84 | $12.84 | 66,300 | — | — |
| 2008-08-25 | $12.42 | $12.42 | 75,000 | — | — |
| 2008-08-22 | $13.27 | $13.27 | 90,400 | — | — |
| 2008-08-21 | $12.93 | $12.93 | 91,500 | — | — |
| 2008-08-20 | $12.96 | $12.96 | 108,300 | — | — |
| 2008-08-19 | $12.54 | $12.54 | 87,800 | — | — |
| 2008-08-18 | $12.41 | $12.41 | 79,800 | — | — |
| 2008-08-15 | $12.59 | $12.59 | 110,800 | — | — |
| 2008-08-14 | $12.64 | $12.64 | 45,500 | — | — |
| 2008-08-13 | $12.36 | $12.36 | 131,500 | — | — |
| 2008-08-12 | $12.79 | $12.79 | 172,900 | — | — |
| 2008-08-11 | $13.42 | $13.42 | 169,000 | — | — |
| 2008-08-08 | $13.42 | $13.42 | 221,100 | — | — |
| 2008-08-07 | $13.15 | $13.15 | 102,100 | — | — |
| 2008-08-06 | $13.37 | $13.37 | 162,900 | — | — |
| 2008-08-05 | $13.00 | $13.00 | 101,600 | — | — |
| 2008-08-04 | $12.60 | $12.60 | 110,000 | — | — |
| 2008-08-01 | $13.60 | $13.60 | 233,800 | — | — |
| 2008-07-31 | $12.92 | $12.92 | 86,600 | — | — |
| 2008-07-30 | $12.73 | $12.73 | 85,700 | — | — |
| 2008-07-29 | $12.91 | $12.91 | 110,900 | — | — |
| 2008-07-28 | $12.14 | $12.14 | 175,300 | — | — |
| 2008-07-25 | $13.25 | $13.25 | 131,900 | — | — |
| 2008-07-24 | $13.04 | $13.04 | 97,000 | — | — |
| 2008-07-23 | $13.70 | $13.70 | 251,100 | — | — |
| 2008-07-22 | $13.34 | $13.34 | 417,500 | — | — |
| 2008-07-21 | $12.60 | $12.60 | 108,000 | — | — |
| 2008-07-18 | $12.78 | $12.78 | 104,800 | — | — |
| 2008-07-17 | $12.61 | $12.61 | 92,100 | — | — |
| 2008-07-16 | $12.40 | $12.40 | 145,400 | — | — |
| 2008-07-15 | $12.64 | $12.64 | 141,200 | — | — |
| 2008-07-14 | $12.80 | $12.80 | 101,300 | — | — |
| 2008-07-11 | $12.43 | $12.43 | 109,700 | — | — |
| 2008-07-10 | $12.26 | $12.26 | 95,900 | — | — |
| 2008-07-09 | $11.51 | $11.51 | 117,200 | — | — |
| 2008-07-08 | $11.77 | $11.77 | 244,700 | — | — |
| 2008-07-07 | $11.42 | $11.42 | 182,400 | — | — |
| 2008-07-03 | $11.70 | $11.70 | 109,800 | — | — |
| 2008-07-02 | $11.81 | $11.81 | 221,300 | — | — |
| 2008-07-01 | $12.03 | $12.03 | 141,200 | — | — |
| 2008-06-30 | $12.19 | $12.19 | 393,500 | — | — |
| 2008-06-27 | $12.65 | $12.65 | 454,400 | — | — |
| 2008-06-26 | $13.05 | $13.05 | 221,200 | — | — |
| 2008-06-25 | $13.00 | $13.00 | 168,300 | — | — |
| 2008-06-24 | $12.97 | $12.97 | 184,100 | — | — |
| 2008-06-23 | $12.80 | $12.80 | 232,200 | — | — |
| 2008-06-20 | $13.43 | $13.43 | 502,800 | — | — |
| 2008-06-19 | $13.51 | $13.51 | 582,200 | — | — |
| 2008-06-18 | $12.09 | $12.09 | 152,500 | — | — |
| 2008-06-17 | $12.51 | $12.51 | 153,400 | — | — |
| 2008-06-16 | $12.62 | $12.62 | 159,000 | — | — |
| 2008-06-13 | $12.34 | $12.34 | 214,800 | — | — |
| 2008-06-12 | $12.54 | $12.54 | 171,600 | — | — |
| 2008-06-11 | $11.27 | $11.27 | 107,500 | — | — |
| 2008-06-10 | $11.68 | $11.68 | 51,900 | — | — |
| 2008-06-09 | $11.62 | $11.62 | 98,200 | — | — |
| 2008-06-06 | $11.70 | $11.70 | 69,500 | — | — |
| 2008-06-05 | $12.13 | $12.13 | 136,100 | — | — |
| 2008-06-04 | $11.02 | $11.02 | 103,800 | — | — |
| 2008-06-03 | $10.70 | $10.70 | 90,200 | — | — |
| 2008-06-02 | $10.91 | $10.91 | 164,200 | — | — |
| 2008-05-30 | $11.16 | $11.16 | 136,900 | — | — |
| 2008-05-29 | $11.33 | $11.33 | 107,000 | — | — |
| 2008-05-28 | $10.89 | $10.89 | 143,600 | — | — |
| 2008-05-27 | $10.89 | $10.89 | 88,200 | — | — |
| 2008-05-23 | $10.70 | $10.70 | 65,600 | — | — |
| 2008-05-22 | $10.98 | $10.98 | 86,400 | — | — |
| 2008-05-21 | $10.67 | $10.67 | 86,300 | — | — |
| 2008-05-20 | $10.69 | $10.69 | 96,300 | — | — |
| 2008-05-19 | $10.51 | $10.51 | 103,700 | — | — |
| 2008-05-16 | $10.61 | $10.61 | 134,700 | — | — |
| 2008-05-15 | $11.00 | $11.00 | 106,300 | — | — |
| 2008-05-14 | $11.22 | $11.22 | 151,000 | — | — |
| 2008-05-13 | $11.19 | $11.19 | 62,900 | — | — |
| 2008-05-12 | $10.93 | $10.93 | 119,800 | — | — |
| 2008-05-09 | $10.52 | $10.52 | 81,200 | — | — |
| 2008-05-08 | $10.37 | $10.37 | 118,300 | — | — |
| 2008-05-07 | $10.12 | $10.12 | 84,200 | — | — |
| 2008-05-06 | $10.48 | $10.48 | 131,300 | — | — |
| 2008-05-05 | $10.33 | $10.33 | 157,800 | — | — |
| 2008-05-02 | $10.43 | $10.43 | 108,200 | — | — |
| 2008-05-01 | $10.50 | $10.50 | 155,400 | — | — |
| 2008-04-30 | $10.66 | $10.66 | 118,500 | — | — |
| 2008-04-29 | $10.70 | $10.70 | 116,400 | — | — |
| 2008-04-28 | $10.65 | $10.65 | 82,600 | — | — |
| 2008-04-25 | $10.66 | $10.66 | 78,700 | — | — |
| 2008-04-24 | $10.73 | $10.73 | 244,700 | — | — |
| 2008-04-23 | $10.21 | $10.21 | 166,800 | — | — |
| 2008-04-22 | $10.24 | $10.24 | 190,200 | — | — |
| 2008-04-21 | $10.60 | $10.60 | 125,300 | — | — |
| 2008-04-18 | $10.76 | $10.76 | 129,000 | — | — |
| 2008-04-17 | $10.99 | $10.99 | 197,900 | — | — |
| 2008-04-16 | $10.78 | $10.78 | 209,300 | — | — |
| 2008-04-15 | $10.88 | $10.88 | 142,800 | — | — |
| 2008-04-14 | $11.02 | $11.02 | 141,000 | — | — |
| 2008-04-11 | $11.01 | $11.01 | 118,400 | — | — |
| 2008-04-10 | $11.20 | $11.20 | 118,900 | — | — |
| 2008-04-09 | $11.00 | $11.00 | 178,900 | — | — |
| 2008-04-08 | $11.22 | $11.22 | 130,100 | — | — |
| 2008-04-07 | $11.47 | $11.47 | 121,100 | — | — |
| 2008-04-04 | $11.00 | $11.00 | 139,700 | — | — |
| 2008-04-03 | $10.74 | $10.74 | 156,000 | — | — |
| 2008-04-02 | $10.78 | $10.78 | 168,800 | — | — |
| 2008-04-01 | $11.15 | $11.15 | 207,000 | — | — |
| 2008-03-31 | $10.93 | $10.93 | 155,200 | — | — |
| 2008-03-28 | $11.43 | $11.43 | 110,400 | — | — |
| 2008-03-27 | $12.04 | $12.04 | 262,700 | — | — |
| 2008-03-26 | $11.99 | $11.99 | 178,400 | — | — |
| 2008-03-25 | $11.99 | $11.99 | 161,700 | — | — |
| 2008-03-24 | $11.59 | $11.59 | 176,400 | — | — |
| 2008-03-20 | $11.33 | $11.33 | 400,300 | — | — |
| 2008-03-19 | $10.93 | $10.93 | 212,300 | — | — |
| 2008-03-18 | $10.95 | $10.95 | 161,700 | — | — |
| 2008-03-17 | $10.52 | $10.52 | 107,900 | — | — |
| 2008-03-14 | $10.54 | $10.54 | 132,200 | — | — |
| 2008-03-13 | $10.63 | $10.63 | 216,800 | — | — |
| 2008-03-12 | $10.25 | $10.25 | 237,200 | — | — |
| 2008-03-11 | $10.60 | $10.60 | 227,300 | — | — |
| 2008-03-10 | $10.37 | $10.37 | 279,700 | — | — |
| 2008-03-07 | $10.67 | $10.67 | 279,800 | — | — |
| 2008-03-06 | $10.82 | $10.82 | 508,800 | — | — |
| 2008-03-05 | $10.05 | $10.05 | 482,700 | — | — |
| 2008-03-04 | $9.73 | $9.73 | 320,000 | — | — |
| 2008-03-03 | $10.09 | $10.09 | 259,000 | — | — |
| 2008-02-29 | $9.89 | $9.89 | 176,000 | — | — |
| 2008-02-28 | $10.46 | $10.46 | 163,800 | — | — |
| 2008-02-27 | $10.51 | $10.51 | 206,500 | — | — |
| 2008-02-26 | $10.40 | $10.40 | 195,500 | — | — |
| 2008-02-25 | $10.34 | $10.34 | 175,400 | — | — |
| 2008-02-22 | $9.95 | $9.95 | 106,800 | — | — |
| 2008-02-21 | $10.08 | $10.08 | 101,300 | — | — |
| 2008-02-20 | $10.61 | $10.61 | 125,300 | — | — |
| 2008-02-19 | $10.46 | $10.46 | 126,600 | — | — |
| 2008-02-15 | $10.23 | $10.23 | 129,900 | — | — |
| 2008-02-14 | $10.28 | $10.28 | 792,200 | — | — |
| 2008-02-13 | $10.83 | $10.83 | 253,400 | — | — |
| 2008-02-12 | $10.80 | $10.80 | 217,400 | — | — |
| 2008-02-11 | $10.85 | $10.85 | 264,300 | — | — |
| 2008-02-08 | $11.04 | $11.04 | 170,800 | — | — |
| 2008-02-07 | $11.41 | $11.41 | 294,600 | — | — |
| 2008-02-06 | $11.40 | $11.40 | 142,700 | — | — |
| 2008-02-05 | $11.61 | $11.61 | 176,000 | — | — |
| 2008-02-04 | $12.20 | $12.20 | 178,100 | — | — |
| 2008-02-01 | $12.31 | $12.31 | 222,200 | — | — |
| 2008-01-31 | $12.13 | $12.13 | 148,300 | — | — |
| 2008-01-30 | $11.83 | $11.83 | 165,200 | — | — |
| 2008-01-29 | $11.73 | $11.73 | 246,300 | — | — |
| 2008-01-28 | $12.16 | $12.16 | 175,500 | — | — |
| 2008-01-25 | $11.63 | $11.63 | 129,700 | — | — |
| 2008-01-24 | $11.63 | $11.63 | 189,300 | — | — |
| 2008-01-23 | $11.71 | $11.71 | 284,700 | — | — |
| 2008-01-22 | $11.51 | $11.51 | 323,700 | — | — |
| 2008-01-18 | $11.49 | $11.49 | 327,700 | — | — |
| 2008-01-17 | $12.00 | $12.00 | 275,000 | — | — |
| 2008-01-16 | $12.57 | $12.57 | 145,100 | — | — |
| 2008-01-15 | $12.19 | $12.19 | 274,400 | — | — |
| 2008-01-14 | $12.48 | $12.48 | 274,400 | — | — |
| 2008-01-11 | $12.50 | $12.50 | 239,400 | — | — |
| 2008-01-10 | $12.59 | $12.59 | 285,000 | — | — |
| 2008-01-09 | $12.96 | $12.96 | 333,400 | — | — |
| 2008-01-08 | $12.09 | $12.09 | 244,300 | — | — |
| 2008-01-07 | $12.40 | $12.40 | 316,800 | — | — |
| 2008-01-04 | $12.15 | $12.15 | 364,200 | — | — |
| 2008-01-03 | $12.92 | $12.92 | 326,000 | — | — |
| 2008-01-02 | $12.51 | $12.51 | 401,200 | — | — |