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
- 2007-07-26 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 | 105,000 | — | — |
| 2008-12-30 | $4.11 | $4.11 | 314,000 | — | — |
| 2008-12-29 | $3.46 | $3.46 | 75,900 | — | — |
| 2008-12-26 | $3.81 | $3.81 | 51,300 | — | — |
| 2008-12-24 | $4.12 | $4.12 | 134,000 | — | — |
| 2008-12-23 | $3.82 | $3.82 | 38,300 | — | — |
| 2008-12-22 | $3.70 | $3.70 | 110,300 | — | — |
| 2008-12-19 | $3.73 | $3.73 | 154,200 | — | — |
| 2008-12-18 | $3.39 | $3.39 | 183,800 | — | — |
| 2008-12-17 | $3.35 | $3.35 | 55,600 | — | — |
| 2008-12-16 | $3.32 | $3.32 | 81,800 | — | — |
| 2008-12-15 | $3.05 | $3.05 | 47,500 | — | — |
| 2008-12-12 | $3.33 | $3.33 | 64,300 | — | — |
| 2008-12-11 | $2.98 | $2.98 | 46,800 | — | — |
| 2008-12-10 | $3.11 | $3.11 | 39,400 | — | — |
| 2008-12-09 | $3.02 | $3.02 | 107,200 | — | — |
| 2008-12-08 | $3.06 | $3.06 | 114,700 | — | — |
| 2008-12-05 | $2.75 | $2.75 | 122,600 | — | — |
| 2008-12-04 | $2.74 | $2.74 | 129,500 | — | — |
| 2008-12-03 | $2.63 | $2.63 | 74,400 | — | — |
| 2008-12-02 | $2.62 | $2.62 | 514,700 | — | — |
| 2008-12-01 | $2.65 | $2.65 | 402,800 | — | — |
| 2008-11-28 | $3.19 | $3.19 | 8,500 | — | — |
| 2008-11-26 | $2.98 | $2.98 | 105,800 | — | — |
| 2008-11-25 | $3.03 | $3.03 | 84,200 | — | — |
| 2008-11-24 | $2.83 | $2.83 | 112,800 | — | — |
| 2008-11-21 | $2.78 | $2.78 | 242,400 | — | — |
| 2008-11-20 | $2.99 | $2.99 | 195,700 | — | — |
| 2008-11-19 | $2.97 | $2.97 | 105,400 | — | — |
| 2008-11-18 | $3.04 | $3.04 | 120,400 | — | — |
| 2008-11-17 | $3.44 | $3.44 | 34,800 | — | — |
| 2008-11-14 | $3.44 | $3.44 | 32,300 | — | — |
| 2008-11-13 | $3.85 | $3.85 | 68,300 | — | — |
| 2008-11-12 | $3.49 | $3.49 | 54,700 | — | — |
| 2008-11-11 | $3.63 | $3.63 | 81,800 | — | — |
| 2008-11-10 | $3.71 | $3.71 | 76,100 | — | — |
| 2008-11-07 | $3.77 | $3.77 | 182,600 | — | — |
| 2008-11-06 | $3.90 | $3.90 | 245,600 | — | — |
| 2008-11-05 | $4.02 | $4.02 | 119,500 | — | — |
| 2008-11-04 | $4.04 | $4.04 | 98,400 | — | — |
| 2008-11-03 | $4.14 | $4.14 | 128,100 | — | — |
| 2008-10-31 | $4.06 | $4.06 | 292,600 | — | — |
| 2008-10-30 | $3.78 | $3.78 | 95,300 | — | — |
| 2008-10-29 | $3.62 | $3.62 | 195,200 | — | — |
| 2008-10-28 | $3.73 | $3.73 | 133,300 | — | — |
| 2008-10-27 | $3.47 | $3.47 | 96,300 | — | — |
| 2008-10-24 | $3.56 | $3.56 | 167,200 | — | — |
| 2008-10-23 | $3.57 | $3.57 | 269,800 | — | — |
| 2008-10-22 | $4.55 | $4.55 | 344,700 | — | — |
| 2008-10-21 | $5.65 | $5.65 | 45,700 | — | — |
| 2008-10-20 | $5.62 | $5.62 | 47,400 | — | — |
| 2008-10-17 | $5.34 | $5.34 | 113,200 | — | — |
| 2008-10-16 | $5.80 | $5.80 | 72,200 | — | — |
| 2008-10-15 | $5.33 | $5.33 | 35,800 | — | — |
| 2008-10-14 | $6.32 | $6.32 | 92,300 | — | — |
| 2008-10-13 | $6.68 | $6.68 | 56,000 | — | — |
| 2008-10-10 | $6.31 | $6.31 | 115,900 | — | — |
| 2008-10-09 | $5.97 | $5.97 | 194,500 | — | — |
| 2008-10-08 | $5.97 | $5.97 | 240,700 | — | — |
| 2008-10-07 | $5.95 | $5.95 | 144,400 | — | — |
| 2008-10-06 | $6.05 | $6.05 | 101,200 | — | — |
| 2008-10-03 | $6.51 | $6.51 | 144,900 | — | — |
| 2008-10-02 | $6.60 | $6.60 | 97,800 | — | — |
| 2008-10-01 | $6.63 | $6.63 | 162,200 | — | — |
| 2008-09-30 | $7.10 | $7.10 | 451,800 | — | — |
| 2008-09-29 | $5.96 | $5.96 | 289,900 | — | — |
| 2008-09-26 | $6.44 | $6.44 | 109,000 | — | — |
| 2008-09-25 | $6.19 | $6.19 | 183,000 | — | — |
| 2008-09-24 | $6.30 | $6.30 | 66,900 | — | — |
| 2008-09-23 | $6.75 | $6.75 | 112,000 | — | — |
| 2008-09-22 | $6.52 | $6.52 | 263,400 | — | — |
| 2008-09-19 | $7.00 | $7.00 | 388,400 | — | — |
| 2008-09-18 | $7.10 | $7.10 | 278,600 | — | — |
| 2008-09-17 | $6.67 | $6.67 | 155,100 | — | — |
| 2008-09-16 | $6.82 | $6.82 | 115,200 | — | — |
| 2008-09-15 | $6.76 | $6.76 | 113,700 | — | — |
| 2008-09-12 | $6.96 | $6.96 | 216,900 | — | — |
| 2008-09-11 | $7.68 | $7.68 | 59,700 | — | — |
| 2008-09-10 | $8.00 | $8.00 | 55,900 | — | — |
| 2008-09-09 | $8.01 | $8.01 | 79,300 | — | — |
| 2008-09-08 | $8.18 | $8.18 | 65,900 | — | — |
| 2008-09-05 | $8.28 | $8.28 | 89,400 | — | — |
| 2008-09-04 | $8.56 | $8.56 | 99,100 | — | — |
| 2008-09-03 | $9.15 | $9.15 | 531,800 | — | — |
| 2008-09-02 | $8.70 | $8.70 | 189,600 | — | — |
| 2008-08-29 | $8.89 | $8.89 | 42,600 | — | — |
| 2008-08-28 | $8.94 | $8.94 | 93,700 | — | — |
| 2008-08-27 | $8.95 | $8.95 | 214,200 | — | — |
| 2008-08-26 | $8.70 | $8.70 | 49,700 | — | — |
| 2008-08-25 | $8.74 | $8.74 | 98,900 | — | — |
| 2008-08-22 | $8.90 | $8.90 | 64,300 | — | — |
| 2008-08-21 | $8.85 | $8.85 | 45,900 | — | — |
| 2008-08-20 | $8.84 | $8.84 | 70,300 | — | — |
| 2008-08-19 | $8.82 | $8.82 | 69,200 | — | — |
| 2008-08-18 | $8.87 | $8.87 | 75,700 | — | — |
| 2008-08-15 | $9.14 | $9.14 | 89,500 | — | — |
| 2008-08-14 | $9.14 | $9.14 | 82,100 | — | — |
| 2008-08-13 | $9.14 | $9.14 | 124,900 | — | — |
| 2008-08-12 | $9.24 | $9.24 | 111,500 | — | — |
| 2008-08-11 | $9.10 | $9.10 | 177,000 | — | — |
| 2008-08-08 | $9.13 | $9.13 | 102,900 | — | — |
| 2008-08-07 | $8.90 | $8.90 | 71,900 | — | — |
| 2008-08-06 | $8.99 | $8.99 | 139,400 | — | — |
| 2008-08-05 | $8.79 | $8.79 | 90,700 | — | — |
| 2008-08-04 | $8.63 | $8.63 | 128,200 | — | — |
| 2008-08-01 | $8.66 | $8.66 | 73,200 | — | — |
| 2008-07-31 | $8.88 | $8.88 | 54,700 | — | — |
| 2008-07-30 | $8.83 | $8.83 | 175,000 | — | — |
| 2008-07-29 | $8.74 | $8.74 | 267,300 | — | — |
| 2008-07-28 | $8.45 | $8.45 | 89,600 | — | — |
| 2008-07-25 | $8.25 | $8.25 | 200,900 | — | — |
| 2008-07-24 | $8.09 | $8.09 | 151,700 | — | — |
| 2008-07-23 | $7.84 | $7.84 | 129,200 | — | — |
| 2008-07-22 | $7.86 | $7.86 | 164,800 | — | — |
| 2008-07-21 | $7.50 | $7.50 | 72,600 | — | — |
| 2008-07-18 | $7.56 | $7.56 | 57,600 | — | — |
| 2008-07-17 | $7.67 | $7.67 | 493,700 | — | — |
| 2008-07-16 | $7.40 | $7.40 | 214,900 | — | — |
| 2008-07-15 | $7.38 | $7.38 | 166,100 | — | — |
| 2008-07-14 | $7.41 | $7.41 | 82,600 | — | — |
| 2008-07-11 | $7.22 | $7.22 | 267,100 | — | — |
| 2008-07-10 | $7.38 | $7.38 | 191,400 | — | — |
| 2008-07-09 | $7.35 | $7.35 | 179,100 | — | — |
| 2008-07-08 | $7.40 | $7.40 | 193,300 | — | — |
| 2008-07-07 | $7.14 | $7.14 | 262,900 | — | — |
| 2008-07-03 | $7.35 | $7.35 | 377,000 | — | — |
| 2008-07-02 | $7.99 | $7.99 | 172,500 | — | — |
| 2008-07-01 | $8.19 | $8.19 | 105,200 | — | — |
| 2008-06-30 | $8.26 | $8.26 | 217,300 | — | — |
| 2008-06-27 | $8.19 | $8.19 | 552,400 | — | — |
| 2008-06-26 | $7.89 | $7.89 | 84,800 | — | — |
| 2008-06-25 | $8.05 | $8.05 | 136,600 | — | — |
| 2008-06-24 | $7.25 | $7.25 | 127,400 | — | — |
| 2008-06-23 | $7.39 | $7.39 | 68,300 | — | — |
| 2008-06-20 | $7.46 | $7.46 | 136,300 | — | — |
| 2008-06-19 | $7.65 | $7.65 | 82,500 | — | — |
| 2008-06-18 | $7.45 | $7.45 | 71,400 | — | — |
| 2008-06-17 | $7.39 | $7.39 | 68,600 | — | — |
| 2008-06-16 | $8.05 | $8.05 | 161,400 | — | — |
| 2008-06-13 | $7.88 | $7.88 | 130,100 | — | — |
| 2008-06-12 | $7.41 | $7.41 | 71,200 | — | — |
| 2008-06-11 | $7.25 | $7.25 | 87,100 | — | — |
| 2008-06-10 | $7.29 | $7.29 | 69,000 | — | — |
| 2008-06-09 | $7.29 | $7.29 | 109,200 | — | — |
| 2008-06-06 | $7.30 | $7.30 | 175,900 | — | — |
| 2008-06-05 | $7.41 | $7.41 | 105,600 | — | — |
| 2008-06-04 | $7.27 | $7.27 | 87,000 | — | — |
| 2008-06-03 | $7.16 | $7.16 | 232,800 | — | — |
| 2008-06-02 | $7.41 | $7.41 | 114,400 | — | — |
| 2008-05-30 | $7.61 | $7.61 | 200,600 | — | — |
| 2008-05-29 | $7.96 | $7.96 | 128,000 | — | — |
| 2008-05-28 | $7.36 | $7.36 | 86,700 | — | — |
| 2008-05-27 | $7.61 | $7.61 | 138,900 | — | — |
| 2008-05-23 | $7.11 | $7.11 | 116,700 | — | — |
| 2008-05-22 | $7.00 | $7.00 | 97,900 | — | — |
| 2008-05-21 | $6.85 | $6.85 | 55,100 | — | — |
| 2008-05-20 | $6.79 | $6.79 | 40,300 | — | — |
| 2008-05-19 | $6.80 | $6.80 | 66,500 | — | — |
| 2008-05-16 | $6.60 | $6.60 | 88,900 | — | — |
| 2008-05-15 | $6.59 | $6.59 | 61,200 | — | — |
| 2008-05-14 | $6.57 | $6.57 | 72,300 | — | — |
| 2008-05-13 | $6.53 | $6.53 | 140,500 | — | — |
| 2008-05-12 | $6.29 | $6.29 | 285,500 | — | — |
| 2008-05-09 | $6.29 | $6.29 | 153,500 | — | — |
| 2008-05-08 | $6.49 | $6.49 | 130,000 | — | — |
| 2008-05-07 | $6.46 | $6.46 | 176,400 | — | — |
| 2008-05-06 | $6.50 | $6.50 | 386,600 | — | — |
| 2008-05-05 | $6.63 | $6.63 | 213,000 | — | — |
| 2008-05-02 | $7.04 | $7.04 | 237,400 | — | — |
| 2008-05-01 | $7.08 | $7.08 | 216,100 | — | — |
| 2008-04-30 | $6.82 | $6.82 | 75,100 | — | — |
| 2008-04-29 | $6.95 | $6.95 | 482,000 | — | — |
| 2008-04-28 | $7.30 | $7.30 | 147,700 | — | — |
| 2008-04-25 | $7.53 | $7.53 | 68,100 | — | — |
| 2008-04-24 | $7.66 | $7.66 | 82,800 | — | — |
| 2008-04-23 | $7.64 | $7.64 | 94,600 | — | — |
| 2008-04-22 | $7.79 | $7.79 | 63,100 | — | — |
| 2008-04-21 | $8.07 | $8.07 | 73,900 | — | — |
| 2008-04-18 | $8.09 | $8.09 | 41,000 | — | — |
| 2008-04-17 | $8.05 | $8.05 | 29,600 | — | — |
| 2008-04-16 | $8.00 | $8.00 | 79,200 | — | — |
| 2008-04-15 | $7.97 | $7.97 | 49,900 | — | — |
| 2008-04-14 | $7.98 | $7.98 | 38,100 | — | — |
| 2008-04-11 | $8.03 | $8.03 | 34,000 | — | — |
| 2008-04-10 | $8.29 | $8.29 | 80,000 | — | — |
| 2008-04-09 | $8.39 | $8.39 | 59,800 | — | — |
| 2008-04-08 | $8.57 | $8.57 | 29,200 | — | — |
| 2008-04-07 | $8.63 | $8.63 | 67,300 | — | — |
| 2008-04-04 | $9.04 | $9.04 | 64,900 | — | — |
| 2008-04-03 | $8.82 | $8.82 | 45,100 | — | — |
| 2008-04-02 | $8.84 | $8.84 | 61,300 | — | — |
| 2008-04-01 | $8.93 | $8.93 | 91,500 | — | — |
| 2008-03-31 | $8.91 | $8.91 | 90,900 | — | — |
| 2008-03-28 | $9.01 | $9.01 | 187,100 | — | — |
| 2008-03-27 | $9.12 | $9.12 | 337,100 | — | — |
| 2008-03-26 | $8.85 | $8.85 | 223,500 | — | — |
| 2008-03-25 | $8.94 | $8.94 | 141,400 | — | — |
| 2008-03-24 | $8.15 | $8.15 | 69,400 | — | — |
| 2008-03-20 | $7.50 | $7.50 | 228,900 | — | — |
| 2008-03-19 | $7.56 | $7.56 | 67,000 | — | — |
| 2008-03-18 | $7.66 | $7.66 | 126,700 | — | — |
| 2008-03-17 | $7.48 | $7.48 | 57,200 | — | — |
| 2008-03-14 | $7.26 | $7.26 | 97,600 | — | — |
| 2008-03-13 | $7.59 | $7.59 | 70,600 | — | — |
| 2008-03-12 | $7.27 | $7.27 | 150,600 | — | — |
| 2008-03-11 | $7.72 | $7.72 | 72,200 | — | — |
| 2008-03-10 | $7.22 | $7.22 | 131,800 | — | — |
| 2008-03-07 | $7.26 | $7.26 | 90,000 | — | — |
| 2008-03-06 | $7.15 | $7.15 | 117,700 | — | — |
| 2008-03-05 | $7.27 | $7.27 | 143,300 | — | — |
| 2008-03-04 | $7.28 | $7.28 | 177,300 | — | — |
| 2008-03-03 | $7.28 | $7.28 | 358,000 | — | — |
| 2008-02-29 | $7.27 | $7.27 | 453,500 | — | — |
| 2008-02-28 | $7.10 | $7.10 | 148,400 | — | — |
| 2008-02-27 | $7.29 | $7.29 | 67,900 | — | — |
| 2008-02-26 | $7.44 | $7.44 | 122,900 | — | — |
| 2008-02-25 | $7.11 | $7.11 | 272,400 | — | — |
| 2008-02-22 | $6.73 | $6.73 | 240,900 | — | — |
| 2008-02-21 | $6.27 | $6.27 | 1,942,600 | — | — |
| 2008-02-20 | $6.25 | $6.25 | 74,400 | — | — |
| 2008-02-19 | $5.97 | $5.97 | 2,188,700 | — | — |
| 2008-02-15 | $6.04 | $6.04 | 151,600 | — | — |
| 2008-02-14 | $6.28 | $6.28 | 148,800 | — | — |
| 2008-02-13 | $6.37 | $6.37 | 295,200 | — | — |
| 2008-02-12 | $6.65 | $6.65 | 201,400 | — | — |
| 2008-02-11 | $6.96 | $6.96 | 172,500 | — | — |
| 2008-02-08 | $7.50 | $7.50 | 325,100 | — | — |
| 2008-02-07 | $7.50 | $7.50 | 449,200 | — | — |
| 2008-02-06 | $6.75 | $6.75 | 607,500 | — | — |
| 2008-02-05 | $6.40 | $6.40 | 465,700 | — | — |
| 2008-02-04 | $6.51 | $6.51 | 145,000 | — | — |
| 2008-02-01 | $6.43 | $6.43 | 361,900 | — | — |
| 2008-01-31 | $6.38 | $6.38 | 469,000 | — | — |
| 2008-01-30 | $6.53 | $6.53 | 103,100 | — | — |
| 2008-01-29 | $6.60 | $6.60 | 127,700 | — | — |
| 2008-01-28 | $6.70 | $6.70 | 204,400 | — | — |
| 2008-01-25 | $6.80 | $6.80 | 288,000 | — | — |
| 2008-01-24 | $6.75 | $6.75 | 211,000 | — | — |
| 2008-01-23 | $6.74 | $6.74 | 482,000 | — | — |
| 2008-01-22 | $6.89 | $6.89 | 300,000 | — | — |
| 2008-01-18 | $7.38 | $7.38 | 211,300 | — | — |
| 2008-01-17 | $7.62 | $7.62 | 196,100 | — | — |
| 2008-01-16 | $8.58 | $8.58 | 373,800 | — | — |
| 2008-01-15 | $9.10 | $9.10 | 289,500 | — | — |
| 2008-01-14 | $9.37 | $9.37 | 234,300 | — | — |
| 2008-01-11 | $8.76 | $8.76 | 162,000 | — | — |
| 2008-01-10 | $8.57 | $8.57 | 139,100 | — | — |
| 2008-01-09 | $8.68 | $8.68 | 225,300 | — | — |
| 2008-01-08 | $7.57 | $7.57 | 174,900 | — | — |
| 2008-01-07 | $7.31 | $7.31 | 788,200 | — | — |
| 2008-01-04 | $7.01 | $7.01 | 435,200 | — | — |
| 2008-01-03 | $7.10 | $7.10 | 278,800 | — | — |
| 2008-01-02 | $7.60 | $7.60 | 155,200 | — | — |