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
- 1992-09-22 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 | $5.67 | $5.67 | 239,500 | — | — |
| 2008-12-30 | $5.36 | $5.36 | 152,400 | — | — |
| 2008-12-29 | $4.95 | $4.95 | 156,200 | — | — |
| 2008-12-26 | $5.20 | $5.20 | 100,900 | — | — |
| 2008-12-24 | $4.60 | $4.60 | 189,500 | — | — |
| 2008-12-23 | $4.58 | $4.58 | 225,300 | — | — |
| 2008-12-22 | $4.70 | $4.70 | 355,300 | — | — |
| 2008-12-19 | $5.16 | $5.16 | 505,600 | — | — |
| 2008-12-18 | $4.88 | $4.88 | 218,500 | — | — |
| 2008-12-17 | $4.81 | $4.81 | 232,700 | — | — |
| 2008-12-16 | $4.20 | $4.20 | 302,400 | — | — |
| 2008-12-15 | $4.11 | $4.11 | 274,400 | — | — |
| 2008-12-12 | $4.22 | $4.22 | 365,000 | — | — |
| 2008-12-11 | $4.44 | $4.44 | 311,800 | — | — |
| 2008-12-10 | $4.60 | $4.60 | 238,900 | — | — |
| 2008-12-09 | $4.61 | $4.61 | 591,100 | — | — |
| 2008-12-08 | $4.68 | $4.68 | 1,400,200 | — | — |
| 2008-12-05 | $5.56 | $5.56 | 248,800 | — | — |
| 2008-12-04 | $5.49 | $5.49 | 419,500 | — | — |
| 2008-12-03 | $6.04 | $6.04 | 254,100 | — | — |
| 2008-12-02 | $5.61 | $5.61 | 250,200 | — | — |
| 2008-12-01 | $5.20 | $5.20 | 293,400 | — | — |
| 2008-11-28 | $5.75 | $5.75 | 99,400 | — | — |
| 2008-11-26 | $5.85 | $5.85 | 291,000 | — | — |
| 2008-11-25 | $5.36 | $5.36 | 282,300 | — | — |
| 2008-11-24 | $5.69 | $5.69 | 233,600 | — | — |
| 2008-11-21 | $4.90 | $4.90 | 305,500 | — | — |
| 2008-11-20 | $4.78 | $4.78 | 310,600 | — | — |
| 2008-11-19 | $4.87 | $4.87 | 376,400 | — | — |
| 2008-11-18 | $5.40 | $5.40 | 330,700 | — | — |
| 2008-11-17 | $5.63 | $5.63 | 208,000 | — | — |
| 2008-11-14 | $5.90 | $5.90 | 345,000 | — | — |
| 2008-11-13 | $6.23 | $6.23 | 284,800 | — | — |
| 2008-11-12 | $5.45 | $5.45 | 177,100 | — | — |
| 2008-11-11 | $5.75 | $5.75 | 198,200 | — | — |
| 2008-11-10 | $5.91 | $5.91 | 154,700 | — | — |
| 2008-11-07 | $6.33 | $6.33 | 110,300 | — | — |
| 2008-11-06 | $6.29 | $6.29 | 263,500 | — | — |
| 2008-11-05 | $6.50 | $6.50 | 132,500 | — | — |
| 2008-11-04 | $6.76 | $6.76 | 185,600 | — | — |
| 2008-11-03 | $6.60 | $6.60 | 179,000 | — | — |
| 2008-10-31 | $6.50 | $6.50 | 421,200 | — | — |
| 2008-10-30 | $5.90 | $5.90 | 269,200 | — | — |
| 2008-10-29 | $5.26 | $5.26 | 184,600 | — | — |
| 2008-10-28 | $4.75 | $4.75 | 303,500 | — | — |
| 2008-10-27 | $4.72 | $4.72 | 197,700 | — | — |
| 2008-10-24 | $5.14 | $5.14 | 199,900 | — | — |
| 2008-10-23 | $5.19 | $5.19 | 270,100 | — | — |
| 2008-10-22 | $5.37 | $5.37 | 224,300 | — | — |
| 2008-10-21 | $5.45 | $5.45 | 258,300 | — | — |
| 2008-10-20 | $5.75 | $5.75 | 249,500 | — | — |
| 2008-10-17 | $5.85 | $5.85 | 309,700 | — | — |
| 2008-10-16 | $5.76 | $5.76 | 556,800 | — | — |
| 2008-10-15 | $5.69 | $5.69 | 296,200 | — | — |
| 2008-10-14 | $6.09 | $6.09 | 188,900 | — | — |
| 2008-10-13 | $6.67 | $6.67 | 303,600 | — | — |
| 2008-10-10 | $5.76 | $5.76 | 356,200 | — | — |
| 2008-10-09 | $5.33 | $5.33 | 199,600 | — | — |
| 2008-10-08 | $5.91 | $5.91 | 388,500 | — | — |
| 2008-10-07 | $6.07 | $6.07 | 200,400 | — | — |
| 2008-10-06 | $6.61 | $6.61 | 323,000 | — | — |
| 2008-10-03 | $6.65 | $6.65 | 226,800 | — | — |
| 2008-10-02 | $7.22 | $7.22 | 319,800 | — | — |
| 2008-10-01 | $7.68 | $7.68 | 182,500 | — | — |
| 2008-09-30 | $7.88 | $7.88 | 290,000 | — | — |
| 2008-09-29 | $7.48 | $7.48 | 265,900 | — | — |
| 2008-09-26 | $8.23 | $8.23 | 274,300 | — | — |
| 2008-09-25 | $8.28 | $8.28 | 238,200 | — | — |
| 2008-09-24 | $8.42 | $8.42 | 223,400 | — | — |
| 2008-09-23 | $8.80 | $8.80 | 250,100 | — | — |
| 2008-09-22 | $9.18 | $9.18 | 223,000 | — | — |
| 2008-09-19 | $9.26 | $9.26 | 867,300 | — | — |
| 2008-09-18 | $9.10 | $9.10 | 490,900 | — | — |
| 2008-09-17 | $9.17 | $9.17 | 455,600 | — | — |
| 2008-09-16 | $9.69 | $9.69 | 366,500 | — | — |
| 2008-09-15 | $9.41 | $9.41 | 293,900 | — | — |
| 2008-09-12 | $9.43 | $9.43 | 221,700 | — | — |
| 2008-09-11 | $9.31 | $9.31 | 165,500 | — | — |
| 2008-09-10 | $9.41 | $9.41 | 361,800 | — | — |
| 2008-09-09 | $9.30 | $9.30 | 435,400 | — | — |
| 2008-09-08 | $9.33 | $9.33 | 233,000 | — | — |
| 2008-09-05 | $9.27 | $9.27 | 162,700 | — | — |
| 2008-09-04 | $9.14 | $9.14 | 286,200 | — | — |
| 2008-09-03 | $9.51 | $9.51 | 244,800 | — | — |
| 2008-09-02 | $9.30 | $9.30 | 292,000 | — | — |
| 2008-08-29 | $9.45 | $9.45 | 402,800 | — | — |
| 2008-08-28 | $9.34 | $9.34 | 915,500 | — | — |
| 2008-08-27 | $9.18 | $9.18 | 768,300 | — | — |
| 2008-08-26 | $8.90 | $8.90 | 180,400 | — | — |
| 2008-08-25 | $8.84 | $8.84 | 211,000 | — | — |
| 2008-08-22 | $8.85 | $8.85 | 105,800 | — | — |
| 2008-08-21 | $8.76 | $8.76 | 178,100 | — | — |
| 2008-08-20 | $8.95 | $8.95 | 401,900 | — | — |
| 2008-08-19 | $8.92 | $8.92 | 314,000 | — | — |
| 2008-08-18 | $9.16 | $9.16 | 175,000 | — | — |
| 2008-08-15 | $9.22 | $9.22 | 307,300 | — | — |
| 2008-08-14 | $9.15 | $9.15 | 250,100 | — | — |
| 2008-08-13 | $9.14 | $9.14 | 461,500 | — | — |
| 2008-08-12 | $8.94 | $8.94 | 439,900 | — | — |
| 2008-08-11 | $9.05 | $9.05 | 1,142,500 | — | — |
| 2008-08-08 | $8.97 | $8.97 | 342,300 | — | — |
| 2008-08-07 | $8.73 | $8.73 | 734,100 | — | — |
| 2008-08-06 | $8.95 | $8.95 | 466,200 | — | — |
| 2008-08-05 | $8.79 | $8.79 | 483,600 | — | — |
| 2008-08-04 | $8.15 | $8.15 | 482,500 | — | — |
| 2008-08-01 | $8.67 | $8.67 | 170,300 | — | — |
| 2008-07-31 | $8.53 | $8.53 | 226,100 | — | — |
| 2008-07-30 | $8.75 | $8.75 | 307,800 | — | — |
| 2008-07-29 | $8.66 | $8.66 | 236,800 | — | — |
| 2008-07-28 | $8.26 | $8.26 | 133,300 | — | — |
| 2008-07-25 | $8.58 | $8.58 | 164,800 | — | — |
| 2008-07-24 | $8.33 | $8.33 | 152,700 | — | — |
| 2008-07-23 | $8.59 | $8.59 | 278,100 | — | — |
| 2008-07-22 | $8.58 | $8.58 | 333,900 | — | — |
| 2008-07-21 | $8.05 | $8.05 | 101,000 | — | — |
| 2008-07-18 | $8.14 | $8.14 | 220,700 | — | — |
| 2008-07-17 | $7.89 | $7.89 | 177,200 | — | — |
| 2008-07-16 | $8.04 | $8.04 | 195,500 | — | — |
| 2008-07-15 | $7.51 | $7.51 | 180,100 | — | — |
| 2008-07-14 | $7.56 | $7.56 | 132,200 | — | — |
| 2008-07-11 | $7.71 | $7.71 | 189,000 | — | — |
| 2008-07-10 | $7.65 | $7.65 | 128,700 | — | — |
| 2008-07-09 | $7.69 | $7.69 | 160,600 | — | — |
| 2008-07-08 | $7.95 | $7.95 | 261,400 | — | — |
| 2008-07-07 | $7.45 | $7.45 | 242,600 | — | — |
| 2008-07-03 | $7.48 | $7.48 | 99,300 | — | — |
| 2008-07-02 | $7.54 | $7.54 | 292,200 | — | — |
| 2008-07-01 | $7.74 | $7.74 | 358,200 | — | — |
| 2008-06-30 | $8.02 | $8.02 | 332,700 | — | — |
| 2008-06-27 | $8.17 | $8.17 | 542,200 | — | — |
| 2008-06-26 | $8.18 | $8.18 | 205,700 | — | — |
| 2008-06-25 | $8.40 | $8.40 | 155,500 | — | — |
| 2008-06-24 | $8.30 | $8.30 | 184,400 | — | — |
| 2008-06-23 | $8.33 | $8.33 | 142,700 | — | — |
| 2008-06-20 | $8.23 | $8.23 | 391,600 | — | — |
| 2008-06-19 | $8.41 | $8.41 | 163,200 | — | — |
| 2008-06-18 | $8.20 | $8.20 | 111,200 | — | — |
| 2008-06-17 | $8.24 | $8.24 | 116,300 | — | — |
| 2008-06-16 | $8.41 | $8.41 | 167,200 | — | — |
| 2008-06-13 | $8.32 | $8.32 | 117,500 | — | — |
| 2008-06-12 | $8.03 | $8.03 | 154,000 | — | — |
| 2008-06-11 | $7.96 | $7.96 | 184,600 | — | — |
| 2008-06-10 | $8.39 | $8.39 | 144,700 | — | — |
| 2008-06-09 | $8.47 | $8.47 | 215,200 | — | — |
| 2008-06-06 | $8.30 | $8.30 | 228,500 | — | — |
| 2008-06-05 | $8.74 | $8.74 | 289,200 | — | — |
| 2008-06-04 | $8.47 | $8.47 | 422,200 | — | — |
| 2008-06-03 | $8.21 | $8.21 | 183,700 | — | — |
| 2008-06-02 | $8.15 | $8.15 | 296,000 | — | — |
| 2008-05-30 | $8.34 | $8.34 | 321,200 | — | — |
| 2008-05-29 | $8.32 | $8.32 | 322,100 | — | — |
| 2008-05-28 | $8.22 | $8.22 | 329,700 | — | — |
| 2008-05-27 | $8.16 | $8.16 | 209,300 | — | — |
| 2008-05-23 | $7.89 | $7.89 | 121,600 | — | — |
| 2008-05-22 | $7.93 | $7.93 | 189,700 | — | — |
| 2008-05-21 | $7.77 | $7.77 | 162,400 | — | — |
| 2008-05-20 | $7.85 | $7.85 | 119,100 | — | — |
| 2008-05-19 | $7.99 | $7.99 | 244,200 | — | — |
| 2008-05-16 | $7.91 | $7.91 | 423,800 | — | — |
| 2008-05-15 | $8.15 | $8.15 | 232,800 | — | — |
| 2008-05-14 | $7.92 | $7.92 | 200,900 | — | — |
| 2008-05-13 | $8.12 | $8.12 | 273,700 | — | — |
| 2008-05-12 | $8.12 | $8.12 | 184,900 | — | — |
| 2008-05-09 | $7.96 | $7.96 | 151,500 | — | — |
| 2008-05-08 | $7.72 | $7.72 | 150,000 | — | — |
| 2008-05-07 | $7.89 | $7.89 | 228,100 | — | — |
| 2008-05-06 | $7.93 | $7.93 | 442,300 | — | — |
| 2008-05-05 | $7.71 | $7.71 | 403,500 | — | — |
| 2008-05-02 | $7.74 | $7.74 | 897,000 | — | — |
| 2008-05-01 | $7.20 | $7.20 | 213,000 | — | — |
| 2008-04-30 | $7.03 | $7.03 | 270,400 | — | — |
| 2008-04-29 | $7.29 | $7.29 | 294,100 | — | — |
| 2008-04-28 | $7.37 | $7.37 | 183,000 | — | — |
| 2008-04-25 | $7.39 | $7.39 | 136,100 | — | — |
| 2008-04-24 | $7.25 | $7.25 | 177,800 | — | — |
| 2008-04-23 | $7.18 | $7.18 | 135,000 | — | — |
| 2008-04-22 | $7.08 | $7.08 | 280,500 | — | — |
| 2008-04-21 | $7.09 | $7.09 | 100,900 | — | — |
| 2008-04-18 | $7.08 | $7.08 | 396,800 | — | — |
| 2008-04-17 | $6.88 | $6.88 | 208,100 | — | — |
| 2008-04-16 | $7.06 | $7.06 | 238,300 | — | — |
| 2008-04-15 | $7.02 | $7.02 | 105,100 | — | — |
| 2008-04-14 | $6.96 | $6.96 | 219,600 | — | — |
| 2008-04-11 | $6.88 | $6.88 | 335,700 | — | — |
| 2008-04-10 | $7.08 | $7.08 | 162,600 | — | — |
| 2008-04-09 | $6.98 | $6.98 | 587,400 | — | — |
| 2008-04-08 | $7.18 | $7.18 | 290,800 | — | — |
| 2008-04-07 | $7.12 | $7.12 | 237,200 | — | — |
| 2008-04-04 | $7.21 | $7.21 | 581,600 | — | — |
| 2008-04-03 | $6.96 | $6.96 | 458,100 | — | — |
| 2008-04-02 | $6.81 | $6.81 | 346,200 | — | — |
| 2008-04-01 | $6.58 | $6.58 | 270,500 | — | — |
| 2008-03-31 | $6.35 | $6.35 | 423,900 | — | — |
| 2008-03-28 | $6.28 | $6.28 | 181,300 | — | — |
| 2008-03-27 | $6.30 | $6.30 | 358,000 | — | — |
| 2008-03-26 | $6.38 | $6.38 | 165,300 | — | — |
| 2008-03-25 | $6.34 | $6.34 | 372,900 | — | — |
| 2008-03-24 | $6.18 | $6.18 | 302,900 | — | — |
| 2008-03-20 | $5.98 | $5.98 | 548,300 | — | — |
| 2008-03-19 | $5.89 | $5.89 | 287,300 | — | — |
| 2008-03-18 | $6.39 | $6.39 | 200,700 | — | — |
| 2008-03-17 | $5.49 | $5.49 | 194,000 | — | — |
| 2008-03-14 | $5.63 | $5.63 | 312,700 | — | — |
| 2008-03-13 | $5.84 | $5.84 | 230,100 | — | — |
| 2008-03-12 | $5.85 | $5.85 | 315,700 | — | — |
| 2008-03-11 | $5.85 | $5.85 | 302,000 | — | — |
| 2008-03-10 | $5.72 | $5.72 | 260,700 | — | — |
| 2008-03-07 | $5.70 | $5.70 | 264,800 | — | — |
| 2008-03-06 | $5.72 | $5.72 | 308,300 | — | — |
| 2008-03-05 | $5.68 | $5.68 | 346,300 | — | — |
| 2008-03-04 | $5.71 | $5.71 | 558,200 | — | — |
| 2008-03-03 | $5.65 | $5.65 | 378,300 | — | — |
| 2008-02-29 | $6.19 | $6.19 | 513,600 | — | — |
| 2008-02-28 | $6.18 | $6.18 | 333,100 | — | — |
| 2008-02-27 | $6.05 | $6.05 | 227,900 | — | — |
| 2008-02-26 | $5.90 | $5.90 | 207,900 | — | — |
| 2008-02-25 | $5.55 | $5.55 | 179,200 | — | — |
| 2008-02-22 | $5.21 | $5.21 | 525,900 | — | — |
| 2008-02-21 | $5.03 | $5.03 | 352,700 | — | — |
| 2008-02-20 | $5.26 | $5.26 | 202,900 | — | — |
| 2008-02-19 | $5.13 | $5.13 | 122,600 | — | — |
| 2008-02-15 | $5.23 | $5.23 | 180,100 | — | — |
| 2008-02-14 | $5.39 | $5.39 | 290,400 | — | — |
| 2008-02-13 | $5.50 | $5.50 | 283,800 | — | — |
| 2008-02-12 | $5.16 | $5.16 | 203,500 | — | — |
| 2008-02-11 | $5.13 | $5.13 | 158,900 | — | — |
| 2008-02-08 | $5.01 | $5.01 | 145,600 | — | — |
| 2008-02-07 | $5.17 | $5.17 | 176,400 | — | — |
| 2008-02-06 | $5.00 | $5.00 | 287,200 | — | — |
| 2008-02-05 | $4.99 | $4.99 | 168,900 | — | — |
| 2008-02-04 | $5.18 | $5.18 | 335,500 | — | — |
| 2008-02-01 | $5.48 | $5.48 | 251,700 | — | — |
| 2008-01-31 | $5.56 | $5.56 | 297,900 | — | — |
| 2008-01-30 | $5.29 | $5.29 | 374,000 | — | — |
| 2008-01-29 | $5.13 | $5.13 | 457,900 | — | — |
| 2008-01-28 | $4.69 | $4.69 | 530,000 | — | — |
| 2008-01-25 | $4.80 | $4.80 | 719,300 | — | — |
| 2008-01-24 | $4.74 | $4.74 | 290,200 | — | — |
| 2008-01-23 | $4.69 | $4.69 | 446,800 | — | — |
| 2008-01-22 | $4.82 | $4.82 | 283,800 | — | — |
| 2008-01-18 | $4.97 | $4.97 | 688,600 | — | — |
| 2008-01-17 | $5.11 | $5.11 | 171,600 | — | — |
| 2008-01-16 | $5.34 | $5.34 | 199,800 | — | — |
| 2008-01-15 | $5.31 | $5.31 | 233,700 | — | — |
| 2008-01-14 | $5.64 | $5.64 | 319,800 | — | — |
| 2008-01-11 | $5.39 | $5.39 | 329,900 | — | — |
| 2008-01-10 | $6.01 | $6.01 | 375,300 | — | — |
| 2008-01-09 | $6.04 | $6.04 | 452,700 | — | — |
| 2008-01-08 | $5.81 | $5.81 | 350,100 | — | — |
| 2008-01-07 | $6.01 | $6.01 | 253,500 | — | — |
| 2008-01-04 | $5.76 | $5.76 | 291,100 | — | — |
| 2008-01-03 | $6.22 | $6.22 | 349,800 | — | — |
| 2008-01-02 | $6.38 | $6.38 | 360,500 | — | — |