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
- 1994-05-16 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 | $5.57 | $5.77 | 135,900 | — | — |
| 2008-12-30 | $5.56 | $5.76 | 91,400 | — | — |
| 2008-12-29 | $5.80 | $6.01 | 135,500 | — | — |
| 2008-12-26 | $5.77 | $5.98 | 75,500 | — | — |
| 2008-12-24 | $5.12 | $5.30 | 22,000 | — | — |
| 2008-12-23 | $5.28 | $5.47 | 96,800 | — | — |
| 2008-12-22 | $5.34 | $5.53 | 56,500 | — | — |
| 2008-12-19 | $5.66 | $5.86 | 83,600 | — | — |
| 2008-12-18 | $5.55 | $5.75 | 174,800 | — | — |
| 2008-12-17 | $5.81 | $6.02 | 175,800 | — | — |
| 2008-12-16 | $5.65 | $5.85 | 157,700 | — | — |
| 2008-12-15 | $5.69 | $5.90 | 240,000 | — | — |
| 2008-12-12 | $5.52 | $5.72 | 121,500 | — | — |
| 2008-12-11 | $5.17 | $5.36 | 190,800 | — | — |
| 2008-12-10 | $5.45 | $5.65 | 448,200 | — | — |
| 2008-12-09 | $4.75 | $4.92 | 59,200 | — | — |
| 2008-12-08 | $4.87 | $5.05 | 197,400 | — | — |
| 2008-12-05 | $4.15 | $4.30 | 53,000 | — | — |
| 2008-12-04 | $4.36 | $4.52 | 39,200 | — | — |
| 2008-12-03 | $4.40 | $4.56 | 51,400 | — | — |
| 2008-12-02 | $4.13 | $4.28 | 32,700 | — | — |
| 2008-12-01 | $4.01 | $4.15 | 148,600 | — | — |
| 2008-11-28 | $4.80 | $4.97 | 79,300 | — | — |
| 2008-11-26 | $4.51 | $4.67 | 140,300 | — | — |
| 2008-11-25 | $4.00 | $4.14 | 140,700 | — | — |
| 2008-11-24 | $4.00 | $4.14 | 284,700 | — | — |
| 2008-11-21 | $3.31 | $3.43 | 175,300 | — | — |
| 2008-11-20 | $2.95 | $3.06 | 59,100 | — | — |
| 2008-11-19 | $3.09 | $3.20 | 96,300 | — | — |
| 2008-11-18 | $3.22 | $3.34 | 44,700 | — | — |
| 2008-11-17 | $3.25 | $3.37 | 18,900 | — | — |
| 2008-11-14 | $3.35 | $3.47 | 160,400 | — | — |
| 2008-11-13 | $3.49 | $3.62 | 96,500 | — | — |
| 2008-11-12 | $3.21 | $3.33 | 93,500 | — | — |
| 2008-11-11 | $3.60 | $3.73 | 106,000 | — | — |
| 2008-11-10 | $3.85 | $3.99 | 73,000 | — | — |
| 2008-11-07 | $3.77 | $3.91 | 111,500 | — | — |
| 2008-11-06 | $3.65 | $3.78 | 129,000 | — | — |
| 2008-11-05 | $3.75 | $3.89 | 96,500 | — | — |
| 2008-11-04 | $3.97 | $4.11 | 395,700 | — | — |
| 2008-11-03 | $3.56 | $3.69 | 170,100 | — | — |
| 2008-10-31 | $3.64 | $3.77 | 320,800 | — | — |
| 2008-10-30 | $4.00 | $4.14 | 340,900 | — | — |
| 2008-10-29 | $4.19 | $4.34 | 221,600 | — | — |
| 2008-10-28 | $3.50 | $3.63 | 186,400 | — | — |
| 2008-10-27 | $3.20 | $3.32 | 260,600 | — | — |
| 2008-10-24 | $3.70 | $3.83 | 245,000 | — | — |
| 2008-10-23 | $4.15 | $4.30 | 299,900 | — | — |
| 2008-10-22 | $4.00 | $4.14 | 342,800 | — | — |
| 2008-10-21 | $4.58 | $4.75 | 201,900 | — | — |
| 2008-10-20 | $4.54 | $4.70 | 53,600 | — | — |
| 2008-10-17 | $4.30 | $4.46 | 107,300 | — | — |
| 2008-10-16 | $4.50 | $4.66 | 266,900 | — | — |
| 2008-10-15 | $4.32 | $4.48 | 136,100 | — | — |
| 2008-10-14 | $4.83 | $5.00 | 149,900 | — | — |
| 2008-10-13 | $5.00 | $5.18 | 253,100 | — | — |
| 2008-10-10 | $4.70 | $4.87 | 473,500 | — | — |
| 2008-10-09 | $4.41 | $4.57 | 201,100 | — | — |
| 2008-10-08 | $4.59 | $4.76 | 359,700 | — | — |
| 2008-10-07 | $3.88 | $3.89 | 225,500 | — | — |
| 2008-10-06 | $4.06 | $4.07 | 320,000 | — | — |
| 2008-10-03 | $4.25 | $4.26 | 225,800 | — | — |
| 2008-10-02 | $3.99 | $4.00 | 235,200 | — | — |
| 2008-10-01 | $4.60 | $4.61 | 195,900 | — | — |
| 2008-09-30 | $4.43 | $4.44 | 173,600 | — | — |
| 2008-09-29 | $4.60 | $4.61 | 174,700 | — | — |
| 2008-09-26 | $4.88 | $4.89 | 206,800 | — | — |
| 2008-09-25 | $4.94 | $4.95 | 343,500 | — | — |
| 2008-09-24 | $5.39 | $5.40 | 118,700 | — | — |
| 2008-09-23 | $5.39 | $5.40 | 418,700 | — | — |
| 2008-09-22 | $5.89 | $5.90 | 253,900 | — | — |
| 2008-09-19 | $5.65 | $5.66 | 367,600 | — | — |
| 2008-09-18 | $5.25 | $5.26 | 439,700 | — | — |
| 2008-09-17 | $4.96 | $4.97 | 368,300 | — | — |
| 2008-09-16 | $4.28 | $4.29 | 123,900 | — | — |
| 2008-09-15 | $4.15 | $4.16 | 165,800 | — | — |
| 2008-09-12 | $4.40 | $4.41 | 189,000 | — | — |
| 2008-09-11 | $3.98 | $3.99 | 229,200 | — | — |
| 2008-09-10 | $4.09 | $4.10 | 249,400 | — | — |
| 2008-09-09 | $4.15 | $4.16 | 509,300 | — | — |
| 2008-09-08 | $4.67 | $4.68 | 118,200 | — | — |
| 2008-09-05 | $5.00 | $5.01 | 115,000 | — | — |
| 2008-09-04 | $5.00 | $5.01 | 197,500 | — | — |
| 2008-09-03 | $5.00 | $5.01 | 137,200 | — | — |
| 2008-09-02 | $5.20 | $5.21 | 109,600 | — | — |
| 2008-08-29 | $5.67 | $5.68 | 120,500 | — | — |
| 2008-08-28 | $5.72 | $5.73 | 74,300 | — | — |
| 2008-08-27 | $5.71 | $5.72 | 83,100 | — | — |
| 2008-08-26 | $5.43 | $5.44 | 86,700 | — | — |
| 2008-08-25 | $5.72 | $5.73 | 59,500 | — | — |
| 2008-08-22 | $5.95 | $5.96 | 115,200 | — | — |
| 2008-08-21 | $5.90 | $5.91 | 164,700 | — | — |
| 2008-08-20 | $5.34 | $5.35 | 92,900 | — | — |
| 2008-08-19 | $5.39 | $5.40 | 166,000 | — | — |
| 2008-08-18 | $5.25 | $5.26 | 123,800 | — | — |
| 2008-08-15 | $5.02 | $5.03 | 143,100 | — | — |
| 2008-08-14 | $5.22 | $5.23 | 108,400 | — | — |
| 2008-08-13 | $5.52 | $5.53 | 290,700 | — | — |
| 2008-08-12 | $5.09 | $5.10 | 230,100 | — | — |
| 2008-08-11 | $5.05 | $5.06 | 398,500 | — | — |
| 2008-08-08 | $5.50 | $5.51 | 149,200 | — | — |
| 2008-08-07 | $5.57 | $5.58 | 83,400 | — | — |
| 2008-08-06 | $5.72 | $5.73 | 105,000 | — | — |
| 2008-08-05 | $5.69 | $5.70 | 120,300 | — | — |
| 2008-08-04 | $5.67 | $5.68 | 300,800 | — | — |
| 2008-08-01 | $6.08 | $6.09 | 151,600 | — | — |
| 2008-07-31 | $6.46 | $6.47 | 80,800 | — | — |
| 2008-07-30 | $6.32 | $6.33 | 111,700 | — | — |
| 2008-07-29 | $6.24 | $6.25 | 58,700 | — | — |
| 2008-07-28 | $6.38 | $6.39 | 152,100 | — | — |
| 2008-07-25 | $6.50 | $6.51 | 121,100 | — | — |
| 2008-07-24 | $6.29 | $6.30 | 164,200 | — | — |
| 2008-07-23 | $6.21 | $6.22 | 134,200 | — | — |
| 2008-07-22 | $6.49 | $6.50 | 184,300 | — | — |
| 2008-07-21 | $6.86 | $6.87 | 219,900 | — | — |
| 2008-07-18 | $6.52 | $6.53 | 166,400 | — | — |
| 2008-07-17 | $6.82 | $6.83 | 190,800 | — | — |
| 2008-07-16 | $7.20 | $7.21 | 118,000 | — | — |
| 2008-07-15 | $7.46 | $7.47 | 185,600 | — | — |
| 2008-07-14 | $7.26 | $7.27 | 118,300 | — | — |
| 2008-07-11 | $7.06 | $7.07 | 175,500 | — | — |
| 2008-07-10 | $6.55 | $6.56 | 156,200 | — | — |
| 2008-07-09 | $6.35 | $6.36 | 100,500 | — | — |
| 2008-07-08 | $6.34 | $6.35 | 146,300 | — | — |
| 2008-07-07 | $6.50 | $6.51 | 253,800 | — | — |
| 2008-07-03 | $7.29 | $7.30 | 101,200 | — | — |
| 2008-07-02 | $7.48 | $7.49 | 130,700 | — | — |
| 2008-07-01 | $7.85 | $7.86 | 193,300 | — | — |
| 2008-06-30 | $7.72 | $7.73 | 541,700 | — | — |
| 2008-06-27 | $7.40 | $7.41 | 302,300 | — | — |
| 2008-06-26 | $6.87 | $6.88 | 311,500 | — | — |
| 2008-06-25 | $6.23 | $6.24 | 90,600 | — | — |
| 2008-06-24 | $6.17 | $6.18 | 93,000 | — | — |
| 2008-06-23 | $6.40 | $6.41 | 143,900 | — | — |
| 2008-06-20 | $6.37 | $6.38 | 105,300 | — | — |
| 2008-06-19 | $6.30 | $6.31 | 133,700 | — | — |
| 2008-06-18 | $6.56 | $6.57 | 139,800 | — | — |
| 2008-06-17 | $6.63 | $6.64 | 91,800 | — | — |
| 2008-06-16 | $6.92 | $6.93 | 143,700 | — | — |
| 2008-06-13 | $6.83 | $6.84 | 104,200 | — | — |
| 2008-06-12 | $6.65 | $6.66 | 310,300 | — | — |
| 2008-06-11 | $6.90 | $6.91 | 164,200 | — | — |
| 2008-06-10 | $7.04 | $7.05 | 303,100 | — | — |
| 2008-06-09 | $7.68 | $7.69 | 96,800 | — | — |
| 2008-06-06 | $7.82 | $7.83 | 225,100 | — | — |
| 2008-06-05 | $7.74 | $7.75 | 197,200 | — | — |
| 2008-06-04 | $7.52 | $7.53 | 83,200 | — | — |
| 2008-06-03 | $7.79 | $7.80 | 93,200 | — | — |
| 2008-06-02 | $7.90 | $7.92 | 83,900 | — | — |
| 2008-05-30 | $8.02 | $8.04 | 80,100 | — | — |
| 2008-05-29 | $7.97 | $7.99 | 86,000 | — | — |
| 2008-05-28 | $8.24 | $8.26 | 83,300 | — | — |
| 2008-05-27 | $8.14 | $8.16 | 116,200 | — | — |
| 2008-05-23 | $8.32 | $8.34 | 112,100 | — | — |
| 2008-05-22 | $8.58 | $8.60 | 110,100 | — | — |
| 2008-05-21 | $8.75 | $8.77 | 224,800 | — | — |
| 2008-05-20 | $8.74 | $8.76 | 133,100 | — | — |
| 2008-05-19 | $8.57 | $8.59 | 138,500 | — | — |
| 2008-05-16 | $8.71 | $8.73 | 134,200 | — | — |
| 2008-05-15 | $8.53 | $8.55 | 134,600 | — | — |
| 2008-05-14 | $8.52 | $8.54 | 108,400 | — | — |
| 2008-05-13 | $8.55 | $8.57 | 217,800 | — | — |
| 2008-05-12 | $8.88 | $8.90 | 312,400 | — | — |
| 2008-05-09 | $8.41 | $8.43 | 410,500 | — | — |
| 2008-05-08 | $7.99 | $8.01 | 183,500 | — | — |
| 2008-05-07 | $7.54 | $7.55 | 149,100 | — | — |
| 2008-05-06 | $7.46 | $7.47 | 456,100 | — | — |
| 2008-05-05 | $7.40 | $7.41 | 375,600 | — | — |
| 2008-05-02 | $7.05 | $7.06 | 428,500 | — | — |
| 2008-05-01 | $7.17 | $7.18 | 331,300 | — | — |
| 2008-04-30 | $7.65 | $7.66 | 348,100 | — | — |
| 2008-04-29 | $7.40 | $7.41 | 457,600 | — | — |
| 2008-04-28 | $8.43 | $8.45 | 138,100 | — | — |
| 2008-04-25 | $8.31 | $8.33 | 310,200 | — | — |
| 2008-04-24 | $8.63 | $8.65 | 189,200 | — | — |
| 2008-04-23 | $8.99 | $9.01 | 135,800 | — | — |
| 2008-04-22 | $9.01 | $9.03 | 184,400 | — | — |
| 2008-04-21 | $9.10 | $9.12 | 158,900 | — | — |
| 2008-04-18 | $9.24 | $9.26 | 86,400 | — | — |
| 2008-04-17 | $9.56 | $9.58 | 285,800 | — | — |
| 2008-04-16 | $9.55 | $9.57 | 222,700 | — | — |
| 2008-04-15 | $9.21 | $9.23 | 98,100 | — | — |
| 2008-04-14 | $9.07 | $9.09 | 103,000 | — | — |
| 2008-04-11 | $9.15 | $9.17 | 134,900 | — | — |
| 2008-04-10 | $9.68 | $9.70 | 116,800 | — | — |
| 2008-04-09 | $9.72 | $9.74 | 176,500 | — | — |
| 2008-04-08 | $9.82 | $9.84 | 207,100 | — | — |
| 2008-04-07 | $9.86 | $9.88 | 171,700 | — | — |
| 2008-04-04 | $9.78 | $9.80 | 154,900 | — | — |
| 2008-04-03 | $9.79 | $9.81 | 126,400 | — | — |
| 2008-04-02 | $9.90 | $9.92 | 173,100 | — | — |
| 2008-04-01 | $9.35 | $9.37 | 414,000 | — | — |
| 2008-03-31 | $9.80 | $9.82 | 279,500 | — | — |
| 2008-03-28 | $10.06 | $10.08 | 316,500 | — | — |
| 2008-03-27 | $10.54 | $10.56 | 121,000 | — | — |
| 2008-03-26 | $10.80 | $10.82 | 446,300 | — | — |
| 2008-03-25 | $10.35 | $10.37 | 339,400 | — | — |
| 2008-03-24 | $10.29 | $10.31 | 179,400 | — | — |
| 2008-03-20 | $10.35 | $10.37 | 424,500 | — | — |
| 2008-03-19 | $10.91 | $10.93 | 477,300 | — | — |
| 2008-03-18 | $11.60 | $11.62 | 277,700 | — | — |
| 2008-03-17 | $11.60 | $11.62 | 336,400 | — | — |
| 2008-03-14 | $11.66 | $11.68 | 180,400 | — | — |
| 2008-03-13 | $11.73 | $11.75 | 295,000 | — | — |
| 2008-03-12 | $11.33 | $11.35 | 90,200 | — | — |
| 2008-03-11 | $11.63 | $11.65 | 342,200 | — | — |
| 2008-03-10 | $10.44 | $10.46 | 239,700 | — | — |
| 2008-03-07 | $11.07 | $11.09 | 507,600 | — | — |
| 2008-03-06 | $11.73 | $11.75 | 193,000 | — | — |
| 2008-03-05 | $12.22 | $12.24 | 234,300 | — | — |
| 2008-03-04 | $12.15 | $12.17 | 320,500 | — | — |
| 2008-03-03 | $13.02 | $13.04 | 360,000 | — | — |
| 2008-02-29 | $12.67 | $12.69 | 258,900 | — | — |
| 2008-02-28 | $13.48 | $13.51 | 255,400 | — | — |
| 2008-02-27 | $13.39 | $13.42 | 799,100 | — | — |
| 2008-02-26 | $12.25 | $12.27 | 568,100 | — | — |
| 2008-02-25 | $12.15 | $12.17 | 417,100 | — | — |
| 2008-02-22 | $12.40 | $12.42 | 343,800 | — | — |
| 2008-02-21 | $12.64 | $12.66 | 976,400 | — | — |
| 2008-02-20 | $11.77 | $11.79 | 141,700 | — | — |
| 2008-02-19 | $11.80 | $11.82 | 290,900 | — | — |
| 2008-02-15 | $10.82 | $10.84 | 80,300 | — | — |
| 2008-02-14 | $10.74 | $10.76 | 146,000 | — | — |
| 2008-02-13 | $10.93 | $10.95 | 207,700 | — | — |
| 2008-02-12 | $10.97 | $10.99 | 184,700 | — | — |
| 2008-02-11 | $11.14 | $11.16 | 202,600 | — | — |
| 2008-02-08 | $11.36 | $11.38 | 107,900 | — | — |
| 2008-02-07 | $11.12 | $11.14 | 546,700 | — | — |
| 2008-02-06 | $10.88 | $10.90 | 328,800 | — | — |
| 2008-02-05 | $10.67 | $10.69 | 528,700 | — | — |
| 2008-02-04 | $11.44 | $11.46 | 199,200 | — | — |
| 2008-02-01 | $11.59 | $11.61 | 357,400 | — | — |
| 2008-01-31 | $12.11 | $12.13 | 665,300 | — | — |
| 2008-01-30 | $11.94 | $11.96 | 1,068,100 | — | — |
| 2008-01-29 | $11.05 | $11.07 | 309,900 | — | — |
| 2008-01-28 | $11.07 | $11.09 | 786,700 | — | — |
| 2008-01-25 | $10.68 | $10.70 | 945,800 | — | — |
| 2008-01-24 | $11.35 | $11.37 | 1,364,400 | — | — |
| 2008-01-23 | $9.66 | $9.68 | 493,700 | — | — |
| 2008-01-22 | $9.17 | $9.19 | 835,000 | — | — |
| 2008-01-18 | $9.74 | $9.76 | 268,800 | — | — |
| 2008-01-17 | $9.40 | $9.42 | 221,700 | — | — |
| 2008-01-16 | $9.55 | $9.57 | 683,400 | — | — |
| 2008-01-15 | $9.39 | $9.41 | 957,900 | — | — |
| 2008-01-14 | $10.01 | $10.03 | 1,224,400 | — | — |
| 2008-01-11 | $9.23 | $9.25 | 459,400 | — | — |
| 2008-01-10 | $9.42 | $9.44 | 437,000 | — | — |
| 2008-01-09 | $8.81 | $8.83 | 235,900 | — | — |
| 2008-01-08 | $8.52 | $8.54 | 233,600 | — | — |
| 2008-01-07 | $8.24 | $8.26 | 111,200 | — | — |
| 2008-01-04 | $8.22 | $8.24 | 207,500 | — | — |
| 2008-01-03 | $8.34 | $8.36 | 405,900 | — | — |
| 2008-01-02 | $7.80 | $7.81 | 204,500 | — | — |