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
- 1993-01-29 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 | $7.44 | $7.44 | 816,500 | — | — |
| 2008-12-30 | $6.70 | $6.70 | 867,700 | — | — |
| 2008-12-29 | $6.25 | $6.25 | 584,700 | — | — |
| 2008-12-26 | $5.94 | $5.94 | 264,600 | — | — |
| 2008-12-24 | $5.78 | $5.78 | 137,000 | — | — |
| 2008-12-23 | $5.67 | $5.67 | 373,800 | — | — |
| 2008-12-22 | $5.73 | $5.73 | 445,200 | — | — |
| 2008-12-19 | $6.03 | $6.03 | 793,200 | — | — |
| 2008-12-18 | $5.90 | $5.90 | 2,037,900 | — | — |
| 2008-12-17 | $6.26 | $6.26 | 726,000 | — | — |
| 2008-12-16 | $6.73 | $6.73 | 808,400 | — | — |
| 2008-12-15 | $6.52 | $6.52 | 782,700 | — | — |
| 2008-12-12 | $6.82 | $6.82 | 524,300 | — | — |
| 2008-12-11 | $6.51 | $6.51 | 751,100 | — | — |
| 2008-12-10 | $6.73 | $6.73 | 478,300 | — | — |
| 2008-12-09 | $6.06 | $6.06 | 614,900 | — | — |
| 2008-12-08 | $6.36 | $6.36 | 750,200 | — | — |
| 2008-12-05 | $5.98 | $5.98 | 1,117,000 | — | — |
| 2008-12-04 | $6.50 | $6.50 | 1,369,800 | — | — |
| 2008-12-03 | $7.29 | $7.29 | 1,245,000 | — | — |
| 2008-12-02 | $7.05 | $7.05 | 2,855,200 | — | — |
| 2008-12-01 | $6.84 | $6.84 | 1,981,100 | — | — |
| 2008-11-28 | $6.30 | $6.30 | 587,800 | — | — |
| 2008-11-26 | $6.54 | $6.54 | 1,098,000 | — | — |
| 2008-11-25 | $5.25 | $5.25 | 1,702,800 | — | — |
| 2008-11-24 | $5.05 | $5.05 | 832,300 | — | — |
| 2008-11-21 | $4.30 | $4.30 | 1,084,800 | — | — |
| 2008-11-20 | $3.92 | $3.92 | 804,900 | — | — |
| 2008-11-19 | $4.21 | $4.21 | 452,900 | — | — |
| 2008-11-18 | $4.27 | $4.27 | 507,100 | — | — |
| 2008-11-17 | $4.40 | $4.40 | 329,900 | — | — |
| 2008-11-14 | $4.39 | $4.39 | 423,500 | — | — |
| 2008-11-13 | $4.98 | $4.98 | 695,900 | — | — |
| 2008-11-12 | $4.20 | $4.20 | 935,400 | — | — |
| 2008-11-11 | $4.73 | $4.73 | 442,200 | — | — |
| 2008-11-10 | $4.92 | $4.92 | 449,800 | — | — |
| 2008-11-07 | $4.71 | $4.71 | 439,300 | — | — |
| 2008-11-06 | $4.38 | $4.38 | 563,600 | — | — |
| 2008-11-05 | $4.84 | $4.84 | 633,900 | — | — |
| 2008-11-04 | $5.12 | $5.12 | 562,500 | — | — |
| 2008-11-03 | $5.22 | $5.22 | 644,400 | — | — |
| 2008-10-31 | $5.30 | $5.30 | 739,100 | — | — |
| 2008-10-30 | $4.92 | $4.92 | 601,500 | — | — |
| 2008-10-29 | $4.32 | $4.32 | 810,700 | — | — |
| 2008-10-28 | $4.32 | $4.32 | 724,800 | — | — |
| 2008-10-27 | $4.05 | $4.05 | 294,100 | — | — |
| 2008-10-24 | $4.59 | $4.59 | 410,900 | — | — |
| 2008-10-23 | $4.76 | $4.76 | 643,500 | — | — |
| 2008-10-22 | $4.75 | $4.75 | 565,300 | — | — |
| 2008-10-21 | $5.21 | $5.21 | 541,200 | — | — |
| 2008-10-20 | $5.24 | $5.24 | 501,400 | — | — |
| 2008-10-17 | $4.56 | $4.56 | 945,600 | — | — |
| 2008-10-16 | $4.78 | $4.78 | 1,050,600 | — | — |
| 2008-10-15 | $4.07 | $4.07 | 526,600 | — | — |
| 2008-10-14 | $4.77 | $4.77 | 625,800 | — | — |
| 2008-10-13 | $4.83 | $4.83 | 279,200 | — | — |
| 2008-10-10 | $4.24 | $4.24 | 918,400 | — | — |
| 2008-10-09 | $4.17 | $4.17 | 393,700 | — | — |
| 2008-10-08 | $4.70 | $4.70 | 878,000 | — | — |
| 2008-10-07 | $4.87 | $4.87 | 833,300 | — | — |
| 2008-10-06 | $5.59 | $5.59 | 788,700 | — | — |
| 2008-10-03 | $5.98 | $5.98 | 598,400 | — | — |
| 2008-10-02 | $5.97 | $5.97 | 648,100 | — | — |
| 2008-10-01 | $6.62 | $6.62 | 457,000 | — | — |
| 2008-09-30 | $6.84 | $6.84 | 586,300 | — | — |
| 2008-09-29 | $6.25 | $6.25 | 593,500 | — | — |
| 2008-09-26 | $7.16 | $7.16 | 466,000 | — | — |
| 2008-09-25 | $7.24 | $7.24 | 372,700 | — | — |
| 2008-09-24 | $7.07 | $7.07 | 339,700 | — | — |
| 2008-09-23 | $7.11 | $7.11 | 624,400 | — | — |
| 2008-09-22 | $7.35 | $7.35 | 590,800 | — | — |
| 2008-09-19 | $7.20 | $7.20 | 1,361,700 | — | — |
| 2008-09-18 | $6.28 | $6.28 | 953,600 | — | — |
| 2008-09-17 | $6.19 | $6.19 | 811,200 | — | — |
| 2008-09-16 | $6.56 | $6.56 | 652,000 | — | — |
| 2008-09-15 | $6.27 | $6.27 | 721,400 | — | — |
| 2008-09-12 | $7.06 | $7.06 | 759,200 | — | — |
| 2008-09-11 | $6.95 | $6.95 | 560,300 | — | — |
| 2008-09-10 | $7.11 | $7.11 | 716,500 | — | — |
| 2008-09-09 | $6.53 | $6.53 | 1,240,800 | — | — |
| 2008-09-08 | $7.19 | $7.19 | 436,200 | — | — |
| 2008-09-05 | $7.27 | $7.27 | 310,900 | — | — |
| 2008-09-04 | $7.20 | $7.20 | 490,100 | — | — |
| 2008-09-03 | $7.29 | $7.29 | 417,300 | — | — |
| 2008-09-02 | $7.39 | $7.39 | 589,000 | — | — |
| 2008-08-29 | $7.83 | $7.83 | 392,900 | — | — |
| 2008-08-28 | $8.02 | $8.02 | 510,500 | — | — |
| 2008-08-27 | $8.14 | $8.14 | 612,700 | — | — |
| 2008-08-26 | $7.80 | $7.80 | 508,100 | — | — |
| 2008-08-25 | $7.48 | $7.48 | 488,100 | — | — |
| 2008-08-22 | $7.43 | $7.43 | 555,800 | — | — |
| 2008-08-21 | $7.43 | $7.43 | 569,700 | — | — |
| 2008-08-20 | $7.22 | $7.22 | 684,700 | — | — |
| 2008-08-19 | $6.75 | $6.75 | 425,000 | — | — |
| 2008-08-18 | $6.57 | $6.57 | 411,000 | — | — |
| 2008-08-15 | $6.63 | $6.63 | 953,400 | — | — |
| 2008-08-14 | $6.78 | $6.78 | 1,092,300 | — | — |
| 2008-08-13 | $6.53 | $6.53 | 907,800 | — | — |
| 2008-08-12 | $5.76 | $5.76 | 906,000 | — | — |
| 2008-08-11 | $5.69 | $5.69 | 822,500 | — | — |
| 2008-08-08 | $5.87 | $5.87 | 612,900 | — | — |
| 2008-08-07 | $6.09 | $6.09 | 646,300 | — | — |
| 2008-08-06 | $6.07 | $6.07 | 1,357,200 | — | — |
| 2008-08-05 | $5.84 | $5.84 | 590,900 | — | — |
| 2008-08-04 | $5.82 | $5.82 | 799,100 | — | — |
| 2008-08-01 | $6.58 | $6.58 | 417,500 | — | — |
| 2008-07-31 | $6.55 | $6.55 | 525,600 | — | — |
| 2008-07-30 | $6.78 | $6.78 | 606,900 | — | — |
| 2008-07-29 | $6.31 | $6.31 | 459,800 | — | — |
| 2008-07-28 | $6.27 | $6.27 | 515,600 | — | — |
| 2008-07-25 | $6.37 | $6.37 | 664,900 | — | — |
| 2008-07-24 | $6.26 | $6.26 | 654,400 | — | — |
| 2008-07-23 | $6.27 | $6.27 | 609,500 | — | — |
| 2008-07-22 | $6.49 | $6.49 | 896,000 | — | — |
| 2008-07-21 | $6.99 | $6.99 | 622,900 | — | — |
| 2008-07-18 | $6.74 | $6.74 | 528,300 | — | — |
| 2008-07-17 | $6.77 | $6.77 | 1,039,100 | — | — |
| 2008-07-16 | $7.29 | $7.29 | 658,100 | — | — |
| 2008-07-15 | $7.52 | $7.52 | 652,300 | — | — |
| 2008-07-14 | $7.88 | $7.88 | 543,200 | — | — |
| 2008-07-11 | $7.90 | $7.90 | 934,800 | — | — |
| 2008-07-10 | $7.72 | $7.72 | 1,288,800 | — | — |
| 2008-07-09 | $7.08 | $7.08 | 927,600 | — | — |
| 2008-07-08 | $7.26 | $7.26 | 937,700 | — | — |
| 2008-07-07 | $7.41 | $7.41 | 856,700 | — | — |
| 2008-07-03 | $7.64 | $7.64 | 939,600 | — | — |
| 2008-07-02 | $8.25 | $8.25 | 863,700 | — | — |
| 2008-07-01 | $8.56 | $8.56 | 688,900 | — | — |
| 2008-06-30 | $8.47 | $8.47 | 570,900 | — | — |
| 2008-06-27 | $8.49 | $8.49 | 1,641,200 | — | — |
| 2008-06-26 | $8.49 | $8.49 | 787,100 | — | — |
| 2008-06-25 | $8.33 | $8.33 | 1,019,900 | — | — |
| 2008-06-24 | $8.43 | $8.43 | 650,800 | — | — |
| 2008-06-23 | $8.72 | $8.72 | 720,000 | — | — |
| 2008-06-20 | $8.42 | $8.42 | 1,194,600 | — | — |
| 2008-06-19 | $8.31 | $8.31 | 1,072,900 | — | — |
| 2008-06-18 | $8.86 | $8.86 | 1,649,600 | — | — |
| 2008-06-17 | $8.28 | $8.28 | 1,385,600 | — | — |
| 2008-06-16 | $7.88 | $7.88 | 605,800 | — | — |
| 2008-06-13 | $7.80 | $7.80 | 892,700 | — | — |
| 2008-06-12 | $7.73 | $7.73 | 1,230,900 | — | — |
| 2008-06-11 | $7.65 | $7.65 | 661,400 | — | — |
| 2008-06-10 | $7.68 | $7.68 | 744,300 | — | — |
| 2008-06-09 | $7.77 | $7.77 | 852,400 | — | — |
| 2008-06-06 | $7.60 | $7.60 | 2,149,300 | — | — |
| 2008-06-05 | $7.35 | $7.35 | 1,050,000 | — | — |
| 2008-06-04 | $6.85 | $6.85 | 1,663,000 | — | — |
| 2008-06-03 | $7.41 | $7.41 | 725,900 | — | — |
| 2008-06-02 | $7.46 | $7.46 | 1,509,200 | — | — |
| 2008-05-30 | $7.36 | $7.36 | 1,463,400 | — | — |
| 2008-05-29 | $7.39 | $7.39 | 2,392,100 | — | — |
| 2008-05-28 | $7.89 | $7.89 | 1,680,100 | — | — |
| 2008-05-27 | $7.82 | $7.82 | 898,200 | — | — |
| 2008-05-23 | $7.96 | $7.96 | 530,000 | — | — |
| 2008-05-22 | $7.96 | $7.96 | 1,101,600 | — | — |
| 2008-05-21 | $7.94 | $7.94 | 1,245,800 | — | — |
| 2008-05-20 | $7.98 | $7.98 | 1,487,900 | — | — |
| 2008-05-19 | $7.80 | $7.80 | 1,279,600 | — | — |
| 2008-05-16 | $7.54 | $7.54 | 1,182,700 | — | — |
| 2008-05-15 | $7.31 | $7.31 | 828,500 | — | — |
| 2008-05-14 | $7.19 | $7.19 | 805,200 | — | — |
| 2008-05-13 | $7.35 | $7.35 | 1,114,400 | — | — |
| 2008-05-12 | $7.02 | $7.02 | 711,900 | — | — |
| 2008-05-09 | $6.80 | $6.80 | 616,000 | — | — |
| 2008-05-08 | $6.67 | $6.67 | 602,900 | — | — |
| 2008-05-07 | $6.70 | $6.70 | 619,600 | — | — |
| 2008-05-06 | $6.85 | $6.85 | 811,600 | — | — |
| 2008-05-05 | $6.64 | $6.64 | 527,300 | — | — |
| 2008-05-02 | $6.40 | $6.40 | 406,700 | — | — |
| 2008-05-01 | $6.49 | $6.49 | 596,000 | — | — |
| 2008-04-30 | $6.48 | $6.48 | 403,800 | — | — |
| 2008-04-29 | $6.32 | $6.32 | 517,900 | — | — |
| 2008-04-28 | $6.61 | $6.61 | 487,600 | — | — |
| 2008-04-25 | $6.54 | $6.54 | 564,500 | — | — |
| 2008-04-24 | $6.46 | $6.46 | 557,000 | — | — |
| 2008-04-23 | $6.47 | $6.47 | 645,000 | — | — |
| 2008-04-22 | $6.58 | $6.58 | 676,200 | — | — |
| 2008-04-21 | $6.45 | $6.45 | 640,700 | — | — |
| 2008-04-18 | $6.57 | $6.57 | 1,054,100 | — | — |
| 2008-04-17 | $6.02 | $6.02 | 450,300 | — | — |
| 2008-04-16 | $6.17 | $6.17 | 807,100 | — | — |
| 2008-04-15 | $6.15 | $6.15 | 1,093,700 | — | — |
| 2008-04-14 | $5.82 | $5.82 | 565,900 | — | — |
| 2008-04-11 | $5.58 | $5.58 | 490,800 | — | — |
| 2008-04-10 | $5.61 | $5.61 | 857,300 | — | — |
| 2008-04-09 | $5.89 | $5.89 | 863,600 | — | — |
| 2008-04-08 | $5.81 | $5.81 | 517,800 | — | — |
| 2008-04-07 | $5.90 | $5.90 | 951,700 | — | — |
| 2008-04-04 | $5.58 | $5.58 | 824,600 | — | — |
| 2008-04-03 | $5.56 | $5.56 | 989,200 | — | — |
| 2008-04-02 | $5.32 | $5.32 | 803,700 | — | — |
| 2008-04-01 | $5.02 | $5.02 | 506,100 | — | — |
| 2008-03-31 | $4.97 | $4.97 | 534,300 | — | — |
| 2008-03-28 | $5.03 | $5.03 | 419,100 | — | — |
| 2008-03-27 | $5.00 | $5.00 | 1,042,300 | — | — |
| 2008-03-26 | $5.41 | $5.41 | 791,200 | — | — |
| 2008-03-25 | $5.03 | $5.03 | 356,800 | — | — |
| 2008-03-24 | $4.96 | $4.96 | 289,000 | — | — |
| 2008-03-20 | $4.89 | $4.89 | 1,033,200 | — | — |
| 2008-03-19 | $4.81 | $4.81 | 341,300 | — | — |
| 2008-03-18 | $5.03 | $5.03 | 612,200 | — | — |
| 2008-03-17 | $4.72 | $4.72 | 488,500 | — | — |
| 2008-03-14 | $4.90 | $4.90 | 594,100 | — | — |
| 2008-03-13 | $5.05 | $5.05 | 756,900 | — | — |
| 2008-03-12 | $5.15 | $5.15 | 658,800 | — | — |
| 2008-03-11 | $4.89 | $4.89 | 794,500 | — | — |
| 2008-03-10 | $4.67 | $4.67 | 362,100 | — | — |
| 2008-03-07 | $4.57 | $4.57 | 749,000 | — | — |
| 2008-03-06 | $4.45 | $4.45 | 414,100 | — | — |
| 2008-03-05 | $4.65 | $4.65 | 529,500 | — | — |
| 2008-03-04 | $4.54 | $4.54 | 862,500 | — | — |
| 2008-03-03 | $4.51 | $4.51 | 759,100 | — | — |
| 2008-02-29 | $4.46 | $4.46 | 497,600 | — | — |
| 2008-02-28 | $4.42 | $4.42 | 356,100 | — | — |
| 2008-02-27 | $4.46 | $4.46 | 505,400 | — | — |
| 2008-02-26 | $4.41 | $4.41 | 361,000 | — | — |
| 2008-02-25 | $4.41 | $4.41 | 336,400 | — | — |
| 2008-02-22 | $4.32 | $4.32 | 611,100 | — | — |
| 2008-02-21 | $4.40 | $4.40 | 262,000 | — | — |
| 2008-02-20 | $4.52 | $4.52 | 247,100 | — | — |
| 2008-02-19 | $4.40 | $4.40 | 244,000 | — | — |
| 2008-02-15 | $4.35 | $4.35 | 334,500 | — | — |
| 2008-02-14 | $4.44 | $4.44 | 205,900 | — | — |
| 2008-02-13 | $4.45 | $4.45 | 421,900 | — | — |
| 2008-02-12 | $4.23 | $4.23 | 424,700 | — | — |
| 2008-02-11 | $4.19 | $4.19 | 408,700 | — | — |
| 2008-02-08 | $4.26 | $4.26 | 240,300 | — | — |
| 2008-02-07 | $4.29 | $4.29 | 419,200 | — | — |
| 2008-02-06 | $4.21 | $4.21 | 331,100 | — | — |
| 2008-02-05 | $4.30 | $4.30 | 330,700 | — | — |
| 2008-02-04 | $4.40 | $4.40 | 330,600 | — | — |
| 2008-02-01 | $4.45 | $4.45 | 403,800 | — | — |
| 2008-01-31 | $4.49 | $4.49 | 331,900 | — | — |
| 2008-01-30 | $4.54 | $4.54 | 538,000 | — | — |
| 2008-01-29 | $4.73 | $4.73 | 611,100 | — | — |
| 2008-01-28 | $4.62 | $4.62 | 793,800 | — | — |
| 2008-01-25 | $4.51 | $4.51 | 1,151,100 | — | — |
| 2008-01-24 | $4.50 | $4.50 | 729,600 | — | — |
| 2008-01-23 | $4.35 | $4.35 | 1,012,000 | — | — |
| 2008-01-22 | $4.30 | $4.30 | 1,110,300 | — | — |
| 2008-01-18 | $4.75 | $4.75 | 767,100 | — | — |
| 2008-01-17 | $5.12 | $5.12 | 712,100 | — | — |
| 2008-01-16 | $5.13 | $5.13 | 683,900 | — | — |
| 2008-01-15 | $5.00 | $5.00 | 562,900 | — | — |
| 2008-01-14 | $4.98 | $4.98 | 405,400 | — | — |
| 2008-01-11 | $4.90 | $4.90 | 453,700 | — | — |
| 2008-01-10 | $4.87 | $4.87 | 399,900 | — | — |
| 2008-01-09 | $4.81 | $4.81 | 491,600 | — | — |
| 2008-01-08 | $4.62 | $4.62 | 770,300 | — | — |
| 2008-01-07 | $4.76 | $4.76 | 1,286,500 | — | — |
| 2008-01-04 | $4.59 | $4.59 | 1,092,800 | — | — |
| 2008-01-03 | $4.76 | $4.76 | 735,900 | — | — |
| 2008-01-02 | $4.65 | $4.65 | 1,259,100 | — | — |