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
- 2006-05-04 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 | $5.29 | $5.55 | 273,800 | — | — |
| 2008-12-30 | $5.00 | $5.24 | 580,300 | — | — |
| 2008-12-29 | $5.15 | $5.40 | 134,200 | — | — |
| 2008-12-26 | $5.45 | $5.71 | 73,900 | — | — |
| 2008-12-24 | $5.23 | $5.48 | 65,300 | — | — |
| 2008-12-23 | $5.05 | $5.30 | 150,300 | — | — |
| 2008-12-22 | $5.11 | $5.36 | 196,500 | — | — |
| 2008-12-19 | $5.31 | $5.57 | 247,100 | — | — |
| 2008-12-18 | $5.34 | $5.60 | 152,700 | — | — |
| 2008-12-17 | $5.45 | $5.71 | 253,000 | — | — |
| 2008-12-16 | $5.27 | $5.53 | 164,600 | — | — |
| 2008-12-15 | $4.56 | $4.78 | 100,200 | — | — |
| 2008-12-12 | $5.28 | $5.54 | 137,000 | — | — |
| 2008-12-11 | $5.00 | $5.24 | 141,300 | — | — |
| 2008-12-10 | $5.13 | $5.38 | 142,800 | — | — |
| 2008-12-09 | $4.99 | $5.23 | 464,500 | — | — |
| 2008-12-08 | $4.61 | $4.83 | 284,100 | — | — |
| 2008-12-05 | $4.88 | $5.12 | 334,400 | — | — |
| 2008-12-04 | $4.93 | $5.17 | 250,600 | — | — |
| 2008-12-03 | $5.65 | $5.92 | 200,100 | — | — |
| 2008-12-02 | $5.61 | $5.88 | 791,700 | — | — |
| 2008-12-01 | $5.12 | $5.37 | 395,900 | — | — |
| 2008-11-28 | $5.50 | $5.77 | 94,900 | — | — |
| 2008-11-26 | $5.25 | $5.51 | 274,600 | — | — |
| 2008-11-25 | $4.76 | $4.99 | 196,500 | — | — |
| 2008-11-24 | $4.44 | $4.66 | 288,800 | — | — |
| 2008-11-21 | $3.85 | $4.04 | 321,100 | — | — |
| 2008-11-20 | $4.20 | $4.36 | 272,200 | — | — |
| 2008-11-19 | $4.84 | $5.03 | 386,000 | — | — |
| 2008-11-18 | $5.43 | $5.64 | 436,000 | — | — |
| 2008-11-17 | $4.84 | $5.03 | 233,900 | — | — |
| 2008-11-14 | $5.51 | $5.73 | 337,100 | — | — |
| 2008-11-13 | $5.39 | $5.60 | 304,100 | — | — |
| 2008-11-12 | $4.54 | $4.72 | 184,400 | — | — |
| 2008-11-11 | $5.14 | $5.34 | 428,900 | — | — |
| 2008-11-10 | $5.00 | $5.20 | 419,300 | — | — |
| 2008-11-07 | $4.88 | $5.07 | 599,000 | — | — |
| 2008-11-06 | $5.43 | $5.64 | 575,400 | — | — |
| 2008-11-05 | $5.93 | $6.16 | 403,800 | — | — |
| 2008-11-04 | $6.02 | $6.26 | 256,300 | — | — |
| 2008-11-03 | $5.11 | $5.31 | 250,900 | — | — |
| 2008-10-31 | $5.59 | $5.81 | 412,800 | — | — |
| 2008-10-30 | $4.70 | $4.88 | 205,900 | — | — |
| 2008-10-29 | $4.14 | $4.30 | 231,700 | — | — |
| 2008-10-28 | $4.19 | $4.35 | 283,400 | — | — |
| 2008-10-27 | $3.93 | $4.08 | 173,000 | — | — |
| 2008-10-24 | $4.23 | $4.40 | 210,400 | — | — |
| 2008-10-23 | $4.46 | $4.63 | 747,800 | — | — |
| 2008-10-22 | $4.63 | $4.81 | 360,100 | — | — |
| 2008-10-21 | $4.99 | $5.19 | 387,200 | — | — |
| 2008-10-20 | $5.00 | $5.20 | 261,200 | — | — |
| 2008-10-17 | $4.76 | $4.95 | 511,100 | — | — |
| 2008-10-16 | $4.76 | $4.95 | 548,200 | — | — |
| 2008-10-15 | $4.51 | $4.69 | 331,400 | — | — |
| 2008-10-14 | $5.35 | $5.56 | 289,700 | — | — |
| 2008-10-13 | $5.88 | $6.11 | 186,400 | — | — |
| 2008-10-10 | $5.01 | $5.21 | 633,600 | — | — |
| 2008-10-09 | $5.50 | $5.72 | 328,100 | — | — |
| 2008-10-08 | $6.61 | $6.87 | 413,000 | — | — |
| 2008-10-07 | $7.00 | $7.27 | 348,300 | — | — |
| 2008-10-06 | $7.87 | $8.18 | 447,300 | — | — |
| 2008-10-03 | $8.28 | $8.60 | 388,000 | — | — |
| 2008-10-02 | $8.23 | $8.55 | 216,300 | — | — |
| 2008-10-01 | $8.85 | $9.20 | 425,900 | — | — |
| 2008-09-30 | $9.27 | $9.63 | 658,500 | — | — |
| 2008-09-29 | $9.29 | $9.65 | 442,400 | — | — |
| 2008-09-26 | $10.05 | $10.44 | 460,300 | — | — |
| 2008-09-25 | $10.00 | $10.39 | 491,200 | — | — |
| 2008-09-24 | $9.66 | $10.04 | 454,200 | — | — |
| 2008-09-23 | $9.24 | $9.60 | 512,100 | — | — |
| 2008-09-22 | $9.68 | $10.06 | 489,100 | — | — |
| 2008-09-19 | $10.75 | $11.17 | 604,900 | — | — |
| 2008-09-18 | $9.78 | $10.16 | 693,900 | — | — |
| 2008-09-17 | $8.87 | $9.22 | 435,800 | — | — |
| 2008-09-16 | $9.18 | $9.54 | 477,800 | — | — |
| 2008-09-15 | $8.74 | $9.08 | 453,900 | — | — |
| 2008-09-12 | $9.60 | $9.98 | 639,100 | — | — |
| 2008-09-11 | $8.49 | $8.82 | 599,400 | — | — |
| 2008-09-10 | $7.81 | $8.12 | 422,000 | — | — |
| 2008-09-09 | $7.99 | $8.30 | 489,600 | — | — |
| 2008-09-08 | $8.59 | $8.93 | 421,200 | — | — |
| 2008-09-05 | $8.47 | $8.80 | 462,000 | — | — |
| 2008-09-04 | $8.21 | $8.53 | 442,200 | — | — |
| 2008-09-03 | $8.12 | $8.44 | 425,200 | — | — |
| 2008-09-02 | $7.57 | $7.87 | 204,900 | — | — |
| 2008-08-29 | $7.90 | $8.21 | 168,400 | — | — |
| 2008-08-28 | $8.13 | $8.45 | 231,900 | — | — |
| 2008-08-27 | $8.10 | $8.42 | 201,600 | — | — |
| 2008-08-26 | $7.74 | $8.04 | 198,000 | — | — |
| 2008-08-25 | $7.42 | $7.71 | 196,900 | — | — |
| 2008-08-22 | $7.72 | $7.98 | 146,300 | — | — |
| 2008-08-21 | $7.75 | $8.01 | 188,300 | — | — |
| 2008-08-20 | $7.83 | $8.10 | 206,700 | — | — |
| 2008-08-19 | $7.94 | $8.21 | 259,100 | — | — |
| 2008-08-18 | $8.00 | $8.27 | 189,300 | — | — |
| 2008-08-15 | $8.41 | $8.70 | 314,600 | — | — |
| 2008-08-14 | $8.52 | $8.81 | 248,500 | — | — |
| 2008-08-13 | $8.64 | $8.93 | 500,900 | — | — |
| 2008-08-12 | $8.40 | $8.69 | 571,000 | — | — |
| 2008-08-11 | $8.30 | $8.58 | 394,200 | — | — |
| 2008-08-08 | $8.01 | $8.28 | 493,400 | — | — |
| 2008-08-07 | $7.53 | $7.79 | 730,900 | — | — |
| 2008-08-06 | $9.08 | $9.39 | 827,300 | — | — |
| 2008-08-05 | $8.00 | $8.27 | 515,200 | — | — |
| 2008-08-04 | $7.70 | $7.96 | 324,600 | — | — |
| 2008-08-01 | $7.96 | $8.23 | 279,200 | — | — |
| 2008-07-31 | $7.99 | $8.26 | 404,000 | — | — |
| 2008-07-30 | $8.02 | $8.29 | 470,400 | — | — |
| 2008-07-29 | $8.00 | $8.27 | 496,000 | — | — |
| 2008-07-28 | $7.71 | $7.97 | 286,200 | — | — |
| 2008-07-25 | $8.02 | $8.29 | 430,400 | — | — |
| 2008-07-24 | $7.71 | $7.97 | 436,700 | — | — |
| 2008-07-23 | $8.28 | $8.56 | 510,300 | — | — |
| 2008-07-22 | $8.30 | $8.58 | 494,100 | — | — |
| 2008-07-21 | $7.91 | $8.18 | 585,700 | — | — |
| 2008-07-18 | $7.55 | $7.81 | 466,900 | — | — |
| 2008-07-17 | $7.88 | $8.15 | 497,200 | — | — |
| 2008-07-16 | $8.17 | $8.45 | 288,800 | — | — |
| 2008-07-15 | $7.78 | $8.04 | 477,400 | — | — |
| 2008-07-14 | $7.71 | $7.97 | 355,800 | — | — |
| 2008-07-11 | $8.12 | $8.40 | 621,200 | — | — |
| 2008-07-10 | $8.61 | $8.90 | 256,900 | — | — |
| 2008-07-09 | $8.92 | $9.22 | 334,200 | — | — |
| 2008-07-08 | $9.16 | $9.47 | 399,400 | — | — |
| 2008-07-07 | $9.32 | $9.64 | 478,000 | — | — |
| 2008-07-03 | $8.70 | $9.00 | 163,700 | — | — |
| 2008-07-02 | $9.20 | $9.51 | 390,300 | — | — |
| 2008-07-01 | $9.08 | $9.39 | 197,300 | — | — |
| 2008-06-30 | $9.21 | $9.52 | 307,700 | — | — |
| 2008-06-27 | $9.01 | $9.32 | 716,800 | — | — |
| 2008-06-26 | $9.37 | $9.69 | 351,900 | — | — |
| 2008-06-25 | $10.10 | $10.44 | 538,600 | — | — |
| 2008-06-24 | $9.98 | $10.32 | 489,900 | — | — |
| 2008-06-23 | $10.07 | $10.41 | 305,800 | — | — |
| 2008-06-20 | $10.53 | $10.89 | 214,200 | — | — |
| 2008-06-19 | $10.90 | $11.27 | 219,400 | — | — |
| 2008-06-18 | $10.40 | $10.75 | 218,200 | — | — |
| 2008-06-17 | $11.01 | $11.38 | 161,300 | — | — |
| 2008-06-16 | $10.94 | $11.31 | 299,400 | — | — |
| 2008-06-13 | $11.76 | $12.16 | 215,400 | — | — |
| 2008-06-12 | $11.39 | $11.78 | 235,300 | — | — |
| 2008-06-11 | $11.13 | $11.51 | 335,300 | — | — |
| 2008-06-10 | $11.28 | $11.66 | 251,700 | — | — |
| 2008-06-09 | $11.76 | $12.16 | 407,200 | — | — |
| 2008-06-06 | $12.38 | $12.80 | 271,000 | — | — |
| 2008-06-05 | $13.30 | $13.75 | 233,300 | — | — |
| 2008-06-04 | $13.17 | $13.62 | 345,900 | — | — |
| 2008-06-03 | $13.18 | $13.63 | 715,600 | — | — |
| 2008-06-02 | $12.95 | $13.39 | 520,800 | — | — |
| 2008-05-30 | $13.03 | $13.47 | 282,900 | — | — |
| 2008-05-29 | $12.79 | $13.22 | 242,500 | — | — |
| 2008-05-28 | $12.73 | $13.16 | 340,300 | — | — |
| 2008-05-27 | $12.96 | $13.40 | 232,100 | — | — |
| 2008-05-23 | $13.13 | $13.58 | 254,400 | — | — |
| 2008-05-22 | $13.75 | $14.22 | 231,200 | — | — |
| 2008-05-21 | $13.67 | $14.13 | 801,900 | — | — |
| 2008-05-20 | $12.58 | $13.01 | 278,800 | — | — |
| 2008-05-19 | $12.56 | $12.99 | 311,800 | — | — |
| 2008-05-16 | $12.49 | $12.91 | 198,300 | — | — |
| 2008-05-15 | $12.49 | $12.91 | 265,200 | — | — |
| 2008-05-14 | $12.05 | $12.42 | 448,400 | — | — |
| 2008-05-13 | $11.26 | $11.61 | 426,400 | — | — |
| 2008-05-12 | $10.64 | $10.97 | 269,100 | — | — |
| 2008-05-09 | $10.15 | $10.46 | 79,000 | — | — |
| 2008-05-08 | $10.35 | $10.67 | 207,300 | — | — |
| 2008-05-07 | $10.94 | $11.28 | 166,200 | — | — |
| 2008-05-06 | $11.20 | $11.54 | 239,500 | — | — |
| 2008-05-05 | $11.31 | $11.66 | 179,400 | — | — |
| 2008-05-02 | $11.04 | $11.38 | 122,600 | — | — |
| 2008-05-01 | $10.98 | $11.32 | 178,500 | — | — |
| 2008-04-30 | $11.03 | $11.37 | 178,200 | — | — |
| 2008-04-29 | $11.10 | $11.44 | 128,400 | — | — |
| 2008-04-28 | $11.01 | $11.35 | 136,300 | — | — |
| 2008-04-25 | $11.06 | $11.40 | 159,100 | — | — |
| 2008-04-24 | $11.28 | $11.63 | 160,300 | — | — |
| 2008-04-23 | $10.83 | $11.16 | 147,400 | — | — |
| 2008-04-22 | $11.22 | $11.56 | 187,400 | — | — |
| 2008-04-21 | $11.78 | $12.14 | 126,900 | — | — |
| 2008-04-18 | $12.18 | $12.55 | 143,800 | — | — |
| 2008-04-17 | $12.30 | $12.68 | 159,100 | — | — |
| 2008-04-16 | $11.99 | $12.36 | 203,600 | — | — |
| 2008-04-15 | $11.72 | $12.08 | 94,900 | — | — |
| 2008-04-14 | $11.94 | $12.31 | 172,000 | — | — |
| 2008-04-11 | $12.03 | $12.40 | 149,300 | — | — |
| 2008-04-10 | $12.57 | $12.96 | 182,200 | — | — |
| 2008-04-09 | $12.73 | $13.12 | 204,500 | — | — |
| 2008-04-08 | $12.85 | $13.24 | 256,400 | — | — |
| 2008-04-07 | $12.80 | $13.19 | 355,200 | — | — |
| 2008-04-04 | $12.32 | $12.70 | 153,000 | — | — |
| 2008-04-03 | $12.68 | $13.07 | 191,400 | — | — |
| 2008-04-02 | $13.17 | $13.57 | 280,700 | — | — |
| 2008-04-01 | $12.86 | $13.26 | 247,200 | — | — |
| 2008-03-31 | $12.67 | $13.06 | 276,000 | — | — |
| 2008-03-28 | $12.72 | $13.11 | 200,200 | — | — |
| 2008-03-27 | $13.05 | $13.45 | 152,400 | — | — |
| 2008-03-26 | $13.35 | $13.76 | 245,900 | — | — |
| 2008-03-25 | $12.98 | $13.38 | 148,500 | — | — |
| 2008-03-24 | $13.39 | $13.80 | 174,400 | — | — |
| 2008-03-20 | $13.47 | $13.88 | 393,300 | — | — |
| 2008-03-19 | $13.05 | $13.45 | 347,600 | — | — |
| 2008-03-18 | $13.40 | $13.81 | 323,100 | — | — |
| 2008-03-17 | $12.88 | $13.28 | 357,700 | — | — |
| 2008-03-14 | $13.52 | $13.94 | 211,400 | — | — |
| 2008-03-13 | $14.15 | $14.58 | 348,400 | — | — |
| 2008-03-12 | $14.15 | $14.58 | 239,900 | — | — |
| 2008-03-11 | $14.96 | $15.42 | 267,000 | — | — |
| 2008-03-10 | $13.87 | $14.30 | 186,700 | — | — |
| 2008-03-07 | $14.11 | $14.54 | 242,800 | — | — |
| 2008-03-06 | $14.07 | $14.50 | 217,300 | — | — |
| 2008-03-05 | $15.01 | $15.47 | 233,900 | — | — |
| 2008-03-04 | $15.18 | $15.65 | 213,600 | — | — |
| 2008-03-03 | $15.80 | $16.29 | 194,000 | — | — |
| 2008-02-29 | $15.78 | $16.26 | 284,400 | — | — |
| 2008-02-28 | $16.43 | $16.93 | 169,700 | — | — |
| 2008-02-27 | $17.18 | $17.71 | 233,300 | — | — |
| 2008-02-26 | $16.70 | $17.21 | 349,800 | — | — |
| 2008-02-25 | $16.71 | $17.22 | 319,600 | — | — |
| 2008-02-22 | $15.69 | $16.17 | 172,800 | — | — |
| 2008-02-21 | $16.15 | $16.65 | 223,300 | — | — |
| 2008-02-20 | $16.98 | $17.50 | 127,200 | — | — |
| 2008-02-19 | $16.71 | $17.22 | 173,900 | — | — |
| 2008-02-15 | $15.94 | $16.43 | 101,000 | — | — |
| 2008-02-14 | $16.22 | $16.68 | 109,700 | — | — |
| 2008-02-13 | $16.65 | $17.12 | 140,800 | — | — |
| 2008-02-12 | $16.48 | $16.95 | 187,700 | — | — |
| 2008-02-11 | $16.83 | $17.31 | 157,700 | — | — |
| 2008-02-08 | $16.80 | $17.28 | 198,700 | — | — |
| 2008-02-07 | $16.31 | $16.77 | 285,400 | — | — |
| 2008-02-06 | $16.32 | $16.78 | 210,000 | — | — |
| 2008-02-05 | $16.63 | $17.10 | 176,300 | — | — |
| 2008-02-04 | $16.70 | $17.17 | 200,700 | — | — |
| 2008-02-01 | $16.72 | $17.19 | 203,800 | — | — |
| 2008-01-31 | $16.43 | $16.90 | 233,000 | — | — |
| 2008-01-30 | $16.32 | $16.78 | 326,200 | — | — |
| 2008-01-29 | $16.45 | $16.92 | 313,100 | — | — |
| 2008-01-28 | $15.75 | $16.20 | 172,400 | — | — |
| 2008-01-25 | $15.39 | $15.83 | 245,800 | — | — |
| 2008-01-24 | $15.48 | $15.92 | 270,900 | — | — |
| 2008-01-23 | $15.45 | $15.89 | 290,300 | — | — |
| 2008-01-22 | $15.64 | $16.08 | 248,500 | — | — |
| 2008-01-18 | $15.59 | $16.03 | 358,900 | — | — |
| 2008-01-17 | $15.81 | $16.26 | 445,900 | — | — |
| 2008-01-16 | $16.05 | $16.50 | 376,900 | — | — |
| 2008-01-15 | $16.55 | $17.02 | 428,100 | — | — |
| 2008-01-14 | $16.93 | $17.41 | 480,200 | — | — |
| 2008-01-11 | $16.96 | $17.44 | 193,200 | — | — |
| 2008-01-10 | $17.67 | $18.17 | 170,000 | — | — |
| 2008-01-09 | $17.33 | $17.82 | 307,000 | — | — |
| 2008-01-08 | $18.10 | $18.61 | 380,700 | — | — |
| 2008-01-07 | $18.75 | $19.28 | 426,200 | — | — |
| 2008-01-04 | $19.40 | $19.95 | 221,200 | — | — |
| 2008-01-03 | $19.67 | $20.23 | 189,700 | — | — |
| 2008-01-02 | $20.18 | $20.75 | 158,000 | — | — |