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
- 2005-06-29 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 | $6.23 | $6.23 | 562,800 | — | — |
| 2008-12-30 | $5.93 | $5.93 | 504,600 | — | — |
| 2008-12-29 | $5.76 | $5.76 | 556,800 | — | — |
| 2008-12-26 | $5.88 | $5.87 | 247,800 | — | — |
| 2008-12-24 | $5.85 | $5.85 | 281,200 | — | — |
| 2008-12-23 | $5.70 | $5.70 | 458,800 | — | — |
| 2008-12-22 | $5.76 | $5.76 | 387,000 | — | — |
| 2008-12-19 | $5.81 | $5.81 | 1,009,600 | — | — |
| 2008-12-18 | $5.45 | $5.45 | 592,800 | — | — |
| 2008-12-17 | $5.35 | $5.35 | 665,000 | — | — |
| 2008-12-16 | $5.35 | $5.35 | 974,000 | — | — |
| 2008-12-15 | $4.92 | $4.92 | 395,200 | — | — |
| 2008-12-12 | $5.02 | $5.02 | 701,800 | — | — |
| 2008-12-11 | $4.92 | $4.92 | 540,600 | — | — |
| 2008-12-10 | $5.42 | $5.41 | 483,800 | — | — |
| 2008-12-09 | $5.30 | $5.30 | 784,400 | — | — |
| 2008-12-08 | $5.55 | $5.55 | 634,200 | — | — |
| 2008-12-05 | $5.27 | $5.27 | 1,177,600 | — | — |
| 2008-12-04 | $4.78 | $4.78 | 1,857,800 | — | — |
| 2008-12-03 | $4.66 | $4.66 | 929,200 | — | — |
| 2008-12-02 | $4.62 | $4.62 | 469,400 | — | — |
| 2008-12-01 | $4.50 | $4.50 | 417,800 | — | — |
| 2008-11-28 | $5.03 | $5.03 | 144,600 | — | — |
| 2008-11-26 | $4.98 | $4.98 | 412,600 | — | — |
| 2008-11-25 | $4.64 | $4.64 | 699,400 | — | — |
| 2008-11-24 | $4.26 | $4.25 | 1,393,600 | — | — |
| 2008-11-21 | $4.00 | $4.00 | 1,045,600 | — | — |
| 2008-11-20 | $4.12 | $4.12 | 766,800 | — | — |
| 2008-11-19 | $4.69 | $4.68 | 706,400 | — | — |
| 2008-11-18 | $5.21 | $5.21 | 473,400 | — | — |
| 2008-11-17 | $5.41 | $5.41 | 797,800 | — | — |
| 2008-11-14 | $5.43 | $5.43 | 561,400 | — | — |
| 2008-11-13 | $5.95 | $5.95 | 1,535,000 | — | — |
| 2008-11-12 | $5.48 | $5.47 | 1,024,600 | — | — |
| 2008-11-11 | $6.09 | $6.09 | 456,800 | — | — |
| 2008-11-10 | $6.02 | $6.02 | 792,200 | — | — |
| 2008-11-07 | $6.37 | $6.37 | 621,600 | — | — |
| 2008-11-06 | $6.24 | $6.23 | 688,000 | — | — |
| 2008-11-05 | $6.04 | $6.04 | 664,000 | — | — |
| 2008-11-04 | $6.50 | $6.50 | 848,400 | — | — |
| 2008-11-03 | $5.99 | $5.98 | 958,400 | — | — |
| 2008-10-31 | $6.47 | $6.47 | 765,800 | — | — |
| 2008-10-30 | $6.26 | $6.25 | 569,800 | — | — |
| 2008-10-29 | $5.50 | $5.50 | 919,400 | — | — |
| 2008-10-28 | $5.14 | $5.14 | 1,696,600 | — | — |
| 2008-10-27 | $5.25 | $5.25 | 1,017,200 | — | — |
| 2008-10-24 | $5.33 | $5.33 | 784,200 | — | — |
| 2008-10-23 | $5.49 | $5.49 | 959,800 | — | — |
| 2008-10-22 | $5.63 | $5.62 | 762,400 | — | — |
| 2008-10-21 | $6.31 | $6.31 | 454,000 | — | — |
| 2008-10-20 | $6.29 | $6.29 | 601,400 | — | — |
| 2008-10-17 | $5.97 | $5.97 | 632,000 | — | — |
| 2008-10-16 | $5.75 | $5.75 | 720,800 | — | — |
| 2008-10-15 | $5.30 | $5.30 | 851,000 | — | — |
| 2008-10-14 | $6.09 | $6.09 | 741,000 | — | — |
| 2008-10-13 | $6.46 | $6.46 | 243,200 | — | — |
| 2008-10-10 | $6.08 | $6.07 | 1,988,400 | — | — |
| 2008-10-09 | $5.33 | $5.32 | 1,228,000 | — | — |
| 2008-10-08 | $6.25 | $6.25 | 2,737,400 | — | — |
| 2008-10-07 | $6.35 | $6.35 | 1,158,800 | — | — |
| 2008-10-06 | $6.53 | $6.53 | 1,532,400 | — | — |
| 2008-10-03 | $6.07 | $6.07 | 602,800 | — | — |
| 2008-10-02 | $6.59 | $6.58 | 516,400 | — | — |
| 2008-10-01 | $6.93 | $6.92 | 352,600 | — | — |
| 2008-09-30 | $6.85 | $6.85 | 687,200 | — | — |
| 2008-09-29 | $6.80 | $6.80 | 752,000 | — | — |
| 2008-09-26 | $7.47 | $7.47 | 729,400 | — | — |
| 2008-09-25 | $7.43 | $7.42 | 835,800 | — | — |
| 2008-09-24 | $6.96 | $6.96 | 504,000 | — | — |
| 2008-09-23 | $6.77 | $6.77 | 904,600 | — | — |
| 2008-09-22 | $7.05 | $7.05 | 552,200 | — | — |
| 2008-09-19 | $7.52 | $7.51 | 1,556,400 | — | — |
| 2008-09-18 | $7.10 | $7.10 | 1,331,600 | — | — |
| 2008-09-17 | $6.65 | $6.64 | 1,099,800 | — | — |
| 2008-09-16 | $6.88 | $6.87 | 1,144,200 | — | — |
| 2008-09-15 | $6.92 | $6.91 | 652,800 | — | — |
| 2008-09-12 | $7.38 | $7.38 | 724,400 | — | — |
| 2008-09-11 | $7.53 | $7.53 | 1,341,600 | — | — |
| 2008-09-10 | $7.53 | $7.53 | 1,516,800 | — | — |
| 2008-09-09 | $7.60 | $7.60 | 1,581,800 | — | — |
| 2008-09-08 | $7.92 | $7.92 | 1,248,000 | — | — |
| 2008-09-05 | $7.66 | $7.66 | 748,400 | — | — |
| 2008-09-04 | $7.56 | $7.56 | 1,756,000 | — | — |
| 2008-09-03 | $7.48 | $7.48 | 827,200 | — | — |
| 2008-09-02 | $7.30 | $7.30 | 1,738,600 | — | — |
| 2008-08-29 | $7.27 | $7.27 | 867,200 | — | — |
| 2008-08-28 | $7.31 | $7.31 | 2,518,000 | — | — |
| 2008-08-27 | $7.48 | $7.47 | 1,478,800 | — | — |
| 2008-08-26 | $7.24 | $7.23 | 853,800 | — | — |
| 2008-08-25 | $7.15 | $7.15 | 382,400 | — | — |
| 2008-08-22 | $7.30 | $7.30 | 544,400 | — | — |
| 2008-08-21 | $6.89 | $6.88 | 329,200 | — | — |
| 2008-08-20 | $6.92 | $6.91 | 423,200 | — | — |
| 2008-08-19 | $6.94 | $6.93 | 313,200 | — | — |
| 2008-08-18 | $7.27 | $7.27 | 970,400 | — | — |
| 2008-08-15 | $7.45 | $7.45 | 1,185,200 | — | — |
| 2008-08-14 | $7.40 | $7.39 | 1,448,800 | — | — |
| 2008-08-13 | $7.13 | $7.13 | 1,276,400 | — | — |
| 2008-08-12 | $7.32 | $7.31 | 1,244,000 | — | — |
| 2008-08-11 | $7.42 | $7.42 | 3,404,200 | — | — |
| 2008-08-08 | $7.01 | $7.00 | 1,581,600 | — | — |
| 2008-08-07 | $6.30 | $6.30 | 1,317,000 | — | — |
| 2008-08-06 | $6.66 | $6.66 | 883,200 | — | — |
| 2008-08-05 | $6.79 | $6.78 | 784,800 | — | — |
| 2008-08-04 | $6.47 | $6.47 | 939,000 | — | — |
| 2008-08-01 | $6.82 | $6.81 | 425,200 | — | — |
| 2008-07-31 | $6.76 | $6.75 | 434,400 | — | — |
| 2008-07-30 | $6.75 | $6.75 | 725,000 | — | — |
| 2008-07-29 | $6.46 | $6.46 | 782,000 | — | — |
| 2008-07-28 | $5.96 | $5.96 | 767,200 | — | — |
| 2008-07-25 | $6.40 | $6.40 | 832,800 | — | — |
| 2008-07-24 | $6.42 | $6.41 | 721,200 | — | — |
| 2008-07-23 | $6.70 | $6.69 | 1,610,200 | — | — |
| 2008-07-22 | $6.40 | $6.40 | 509,200 | — | — |
| 2008-07-21 | $5.98 | $5.97 | 358,000 | — | — |
| 2008-07-18 | $6.02 | $6.02 | 565,400 | — | — |
| 2008-07-17 | $6.16 | $6.16 | 610,000 | — | — |
| 2008-07-16 | $5.84 | $5.83 | 959,000 | — | — |
| 2008-07-15 | $5.33 | $5.33 | 805,800 | — | — |
| 2008-07-14 | $5.29 | $5.29 | 1,053,400 | — | — |
| 2008-07-11 | $5.40 | $5.40 | 1,007,200 | — | — |
| 2008-07-10 | $5.63 | $5.62 | 854,400 | — | — |
| 2008-07-09 | $5.90 | $5.89 | 1,152,600 | — | — |
| 2008-07-08 | $5.96 | $5.96 | 1,117,400 | — | — |
| 2008-07-07 | $5.51 | $5.51 | 1,356,200 | — | — |
| 2008-07-03 | $5.67 | $5.66 | 356,400 | — | — |
| 2008-07-02 | $5.71 | $5.71 | 980,800 | — | — |
| 2008-07-01 | $6.01 | $6.01 | 1,291,800 | — | — |
| 2008-06-30 | $5.89 | $5.89 | 1,666,200 | — | — |
| 2008-06-27 | $6.32 | $6.32 | 878,400 | — | — |
| 2008-06-26 | $6.32 | $6.31 | 595,400 | — | — |
| 2008-06-25 | $6.76 | $6.75 | 486,200 | — | — |
| 2008-06-24 | $6.65 | $6.64 | 1,272,200 | — | — |
| 2008-06-23 | $6.60 | $6.59 | 617,600 | — | — |
| 2008-06-20 | $6.73 | $6.72 | 1,012,400 | — | — |
| 2008-06-19 | $6.96 | $6.96 | 674,400 | — | — |
| 2008-06-18 | $6.93 | $6.92 | 577,800 | — | — |
| 2008-06-17 | $7.26 | $7.26 | 940,600 | — | — |
| 2008-06-16 | $7.04 | $7.04 | 479,600 | — | — |
| 2008-06-13 | $7.00 | $6.99 | 729,800 | — | — |
| 2008-06-12 | $6.82 | $6.82 | 870,400 | — | — |
| 2008-06-11 | $6.66 | $6.66 | 649,800 | — | — |
| 2008-06-10 | $6.88 | $6.87 | 737,400 | — | — |
| 2008-06-09 | $6.79 | $6.78 | 1,284,400 | — | — |
| 2008-06-06 | $7.01 | $7.01 | 693,800 | — | — |
| 2008-06-05 | $7.40 | $7.39 | 1,283,800 | — | — |
| 2008-06-04 | $7.07 | $7.07 | 1,174,200 | — | — |
| 2008-06-03 | $7.28 | $7.28 | 546,000 | — | — |
| 2008-06-02 | $7.37 | $7.37 | 584,400 | — | — |
| 2008-05-30 | $7.39 | $7.38 | 594,800 | — | — |
| 2008-05-29 | $7.30 | $7.30 | 964,600 | — | — |
| 2008-05-28 | $7.14 | $7.14 | 709,800 | — | — |
| 2008-05-27 | $6.85 | $6.85 | 564,200 | — | — |
| 2008-05-23 | $6.65 | $6.65 | 516,800 | — | — |
| 2008-05-22 | $6.70 | $6.70 | 797,200 | — | — |
| 2008-05-21 | $6.61 | $6.61 | 852,800 | — | — |
| 2008-05-20 | $6.87 | $6.86 | 678,200 | — | — |
| 2008-05-19 | $6.97 | $6.96 | 983,400 | — | — |
| 2008-05-16 | $6.96 | $6.96 | 636,400 | — | — |
| 2008-05-15 | $7.01 | $7.00 | 750,000 | — | — |
| 2008-05-14 | $6.89 | $6.88 | 620,400 | — | — |
| 2008-05-13 | $6.81 | $6.80 | 558,400 | — | — |
| 2008-05-12 | $6.82 | $6.82 | 811,000 | — | — |
| 2008-05-09 | $6.70 | $6.69 | 951,800 | — | — |
| 2008-05-08 | $6.85 | $6.84 | 2,561,000 | — | — |
| 2008-05-07 | $7.29 | $7.29 | 1,007,000 | — | — |
| 2008-05-06 | $7.51 | $7.51 | 1,041,200 | — | — |
| 2008-05-05 | $7.64 | $7.64 | 550,000 | — | — |
| 2008-05-02 | $7.63 | $7.63 | 570,200 | — | — |
| 2008-05-01 | $7.59 | $7.58 | 1,112,800 | — | — |
| 2008-04-30 | $7.67 | $7.66 | 1,681,200 | — | — |
| 2008-04-29 | $7.84 | $7.83 | 1,386,000 | — | — |
| 2008-04-28 | $7.56 | $7.56 | 2,222,800 | — | — |
| 2008-04-25 | $7.50 | $7.50 | 1,087,800 | — | — |
| 2008-04-24 | $7.18 | $7.18 | 1,712,400 | — | — |
| 2008-04-23 | $6.75 | $6.75 | 1,581,600 | — | — |
| 2008-04-22 | $6.45 | $6.45 | 921,400 | — | — |
| 2008-04-21 | $6.43 | $6.43 | 412,000 | — | — |
| 2008-04-18 | $6.58 | $6.58 | 1,313,400 | — | — |
| 2008-04-17 | $6.42 | $6.41 | 1,001,400 | — | — |
| 2008-04-16 | $6.22 | $6.22 | 977,200 | — | — |
| 2008-04-15 | $5.92 | $5.92 | 1,306,600 | — | — |
| 2008-04-14 | $5.88 | $5.87 | 2,929,600 | — | — |
| 2008-04-11 | $5.95 | $5.95 | 1,506,000 | — | — |
| 2008-04-10 | $6.15 | $6.15 | 1,779,800 | — | — |
| 2008-04-09 | $6.15 | $6.15 | 1,535,800 | — | — |
| 2008-04-08 | $6.45 | $6.45 | 979,200 | — | — |
| 2008-04-07 | $6.70 | $6.70 | 1,830,800 | — | — |
| 2008-04-04 | $6.50 | $6.49 | 1,801,200 | — | — |
| 2008-04-03 | $6.46 | $6.46 | 1,274,200 | — | — |
| 2008-04-02 | $6.63 | $6.62 | 2,144,800 | — | — |
| 2008-04-01 | $6.76 | $6.75 | 1,864,200 | — | — |
| 2008-03-31 | $6.48 | $6.48 | 2,039,400 | — | — |
| 2008-03-28 | $6.75 | $6.75 | 3,226,000 | — | — |
| 2008-03-27 | $6.67 | $6.67 | 7,900,400 | — | — |
| 2008-03-26 | $8.78 | $8.77 | 1,087,000 | — | — |
| 2008-03-25 | $9.23 | $9.22 | 549,400 | — | — |
| 2008-03-24 | $9.18 | $9.18 | 606,400 | — | — |
| 2008-03-20 | $8.86 | $8.86 | 915,200 | — | — |
| 2008-03-19 | $8.08 | $8.08 | 295,800 | — | — |
| 2008-03-18 | $8.28 | $8.28 | 718,800 | — | — |
| 2008-03-17 | $7.52 | $7.52 | 427,200 | — | — |
| 2008-03-14 | $7.72 | $7.71 | 329,000 | — | — |
| 2008-03-13 | $7.94 | $7.93 | 994,200 | — | — |
| 2008-03-12 | $7.76 | $7.75 | 408,200 | — | — |
| 2008-03-11 | $7.96 | $7.96 | 642,400 | — | — |
| 2008-03-10 | $7.57 | $7.57 | 550,200 | — | — |
| 2008-03-07 | $8.13 | $8.13 | 427,000 | — | — |
| 2008-03-06 | $8.09 | $8.08 | 852,600 | — | — |
| 2008-03-05 | $8.51 | $8.50 | 408,400 | — | — |
| 2008-03-04 | $8.45 | $8.45 | 807,200 | — | — |
| 2008-03-03 | $8.72 | $8.72 | 701,400 | — | — |
| 2008-02-29 | $9.11 | $9.10 | 472,800 | — | — |
| 2008-02-28 | $9.52 | $9.51 | 276,400 | — | — |
| 2008-02-27 | $9.84 | $9.84 | 427,200 | — | — |
| 2008-02-26 | $9.66 | $9.66 | 472,400 | — | — |
| 2008-02-25 | $9.50 | $9.50 | 552,800 | — | — |
| 2008-02-22 | $9.61 | $9.61 | 458,800 | — | — |
| 2008-02-21 | $9.54 | $9.54 | 472,400 | — | — |
| 2008-02-20 | $10.21 | $10.20 | 434,400 | — | — |
| 2008-02-19 | $9.89 | $9.89 | 325,400 | — | — |
| 2008-02-15 | $9.71 | $9.71 | 726,400 | — | — |
| 2008-02-14 | $9.96 | $9.95 | 610,400 | — | — |
| 2008-02-13 | $10.00 | $10.00 | 573,800 | — | — |
| 2008-02-12 | $9.94 | $9.94 | 878,400 | — | — |
| 2008-02-11 | $9.70 | $9.70 | 523,800 | — | — |
| 2008-02-08 | $9.65 | $9.64 | 644,600 | — | — |
| 2008-02-07 | $9.68 | $9.68 | 964,400 | — | — |
| 2008-02-06 | $9.03 | $9.03 | 871,000 | — | — |
| 2008-02-05 | $8.96 | $8.95 | 787,000 | — | — |
| 2008-02-04 | $9.50 | $9.50 | 584,600 | — | — |
| 2008-02-01 | $10.00 | $10.00 | 1,288,000 | — | — |
| 2008-01-31 | $9.23 | $9.23 | 895,600 | — | — |
| 2008-01-30 | $8.86 | $8.85 | 1,106,400 | — | — |
| 2008-01-29 | $9.00 | $9.00 | 614,200 | — | — |
| 2008-01-28 | $9.18 | $9.18 | 587,200 | — | — |
| 2008-01-25 | $8.90 | $8.90 | 877,200 | — | — |
| 2008-01-24 | $9.25 | $9.25 | 1,545,600 | — | — |
| 2008-01-23 | $8.77 | $8.77 | 1,707,800 | — | — |
| 2008-01-22 | $8.41 | $8.41 | 1,799,200 | — | — |
| 2008-01-18 | $7.95 | $7.95 | 1,183,200 | — | — |
| 2008-01-17 | $8.11 | $8.11 | 623,400 | — | — |
| 2008-01-16 | $8.30 | $8.30 | 913,000 | — | — |
| 2008-01-15 | $8.10 | $8.10 | 1,054,400 | — | — |
| 2008-01-14 | $8.83 | $8.83 | 911,600 | — | — |
| 2008-01-11 | $8.74 | $8.74 | 1,524,200 | — | — |
| 2008-01-10 | $8.98 | $8.98 | 1,401,600 | — | — |
| 2008-01-09 | $9.38 | $9.37 | 995,400 | — | — |
| 2008-01-08 | $9.23 | $9.22 | 1,187,200 | — | — |
| 2008-01-07 | $9.10 | $9.09 | 1,405,000 | — | — |
| 2008-01-04 | $8.60 | $8.60 | 1,025,000 | — | — |
| 2008-01-03 | $8.61 | $8.61 | 687,400 | — | — |
| 2008-01-02 | $8.76 | $8.75 | 1,135,200 | — | — |