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
- 2000-07-11 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 | $2.19 | $2.19 | 867,900 | — | — |
| 2008-12-30 | $1.99 | $1.99 | 536,100 | — | — |
| 2008-12-29 | $1.68 | $1.68 | 353,500 | — | — |
| 2008-12-26 | $1.67 | $1.67 | 309,400 | — | — |
| 2008-12-24 | $1.73 | $1.73 | 278,800 | — | — |
| 2008-12-23 | $1.82 | $1.82 | 586,600 | — | — |
| 2008-12-22 | $1.90 | $1.90 | 624,300 | — | — |
| 2008-12-19 | $1.94 | $1.94 | 1,668,900 | — | — |
| 2008-12-18 | $1.92 | $1.92 | 905,400 | — | — |
| 2008-12-17 | $2.13 | $2.13 | 859,600 | — | — |
| 2008-12-16 | $2.10 | $2.10 | 692,900 | — | — |
| 2008-12-15 | $1.94 | $1.94 | 784,500 | — | — |
| 2008-12-12 | $2.02 | $2.02 | 844,300 | — | — |
| 2008-12-11 | $1.74 | $1.74 | 678,100 | — | — |
| 2008-12-10 | $1.70 | $1.70 | 588,700 | — | — |
| 2008-12-09 | $1.51 | $1.51 | 1,128,800 | — | — |
| 2008-12-08 | $1.30 | $1.30 | 878,600 | — | — |
| 2008-12-05 | $1.35 | $1.35 | 1,025,600 | — | — |
| 2008-12-04 | $1.30 | $1.30 | 752,400 | — | — |
| 2008-12-03 | $1.38 | $1.38 | 956,000 | — | — |
| 2008-12-02 | $1.14 | $1.14 | 1,027,500 | — | — |
| 2008-12-01 | $1.12 | $1.12 | 525,400 | — | — |
| 2008-11-28 | $1.39 | $1.39 | 300,000 | — | — |
| 2008-11-26 | $1.34 | $1.34 | 1,076,500 | — | — |
| 2008-11-25 | $1.46 | $1.46 | 1,627,000 | — | — |
| 2008-11-24 | $1.31 | $1.31 | 1,254,300 | — | — |
| 2008-11-21 | $1.18 | $1.18 | 1,321,700 | — | — |
| 2008-11-20 | $1.19 | $1.19 | 1,658,900 | — | — |
| 2008-11-19 | $1.37 | $1.37 | 784,300 | — | — |
| 2008-11-18 | $1.57 | $1.57 | 944,200 | — | — |
| 2008-11-17 | $1.58 | $1.58 | 492,800 | — | — |
| 2008-11-14 | $1.64 | $1.64 | 894,400 | — | — |
| 2008-11-13 | $1.86 | $1.86 | 1,217,100 | — | — |
| 2008-11-12 | $1.61 | $1.61 | 1,093,200 | — | — |
| 2008-11-11 | $1.96 | $1.96 | 906,500 | — | — |
| 2008-11-10 | $2.10 | $2.10 | 557,500 | — | — |
| 2008-11-07 | $2.29 | $2.29 | 618,400 | — | — |
| 2008-11-06 | $2.35 | $2.35 | 1,052,500 | — | — |
| 2008-11-05 | $2.59 | $2.59 | 1,839,800 | — | — |
| 2008-11-04 | $2.81 | $2.81 | 1,608,900 | — | — |
| 2008-11-03 | $2.74 | $2.74 | 1,095,400 | — | — |
| 2008-10-31 | $2.69 | $2.69 | 1,545,800 | — | — |
| 2008-10-30 | $2.40 | $2.40 | 1,099,200 | — | — |
| 2008-10-29 | $2.24 | $2.24 | 1,392,000 | — | — |
| 2008-10-28 | $2.21 | $2.21 | 1,777,000 | — | — |
| 2008-10-27 | $2.16 | $2.16 | 1,215,200 | — | — |
| 2008-10-24 | $2.37 | $2.37 | 1,780,200 | — | — |
| 2008-10-23 | $2.60 | $2.60 | 2,619,000 | — | — |
| 2008-10-22 | $2.87 | $2.87 | 2,477,900 | — | — |
| 2008-10-21 | $3.24 | $3.24 | 1,202,200 | — | — |
| 2008-10-20 | $3.50 | $3.50 | 890,400 | — | — |
| 2008-10-17 | $3.38 | $3.38 | 1,262,200 | — | — |
| 2008-10-16 | $3.52 | $3.52 | 1,970,300 | — | — |
| 2008-10-15 | $3.22 | $3.22 | 981,000 | — | — |
| 2008-10-14 | $3.68 | $3.68 | 1,490,900 | — | — |
| 2008-10-13 | $3.78 | $3.78 | 3,276,800 | — | — |
| 2008-10-10 | $3.47 | $3.47 | 2,136,200 | — | — |
| 2008-10-09 | $3.74 | $3.74 | 2,446,000 | — | — |
| 2008-10-08 | $4.05 | $4.05 | 2,265,500 | — | — |
| 2008-10-07 | $3.99 | $3.99 | 1,158,700 | — | — |
| 2008-10-06 | $4.22 | $4.22 | 1,109,200 | — | — |
| 2008-10-03 | $4.18 | $4.18 | 883,400 | — | — |
| 2008-10-02 | $4.41 | $4.41 | 890,600 | — | — |
| 2008-10-01 | $4.58 | $4.58 | 1,734,400 | — | — |
| 2008-09-30 | $4.84 | $4.84 | 2,364,900 | — | — |
| 2008-09-29 | $4.31 | $4.31 | 1,393,200 | — | — |
| 2008-09-26 | $4.66 | $4.66 | 1,814,900 | — | — |
| 2008-09-25 | $4.65 | $4.65 | 2,195,400 | — | — |
| 2008-09-24 | $4.75 | $4.75 | 2,482,400 | — | — |
| 2008-09-23 | $5.16 | $5.16 | 1,633,800 | — | — |
| 2008-09-22 | $5.18 | $5.18 | 1,922,800 | — | — |
| 2008-09-19 | $5.52 | $5.52 | 3,183,100 | — | — |
| 2008-09-18 | $5.27 | $5.27 | 2,119,900 | — | — |
| 2008-09-17 | $5.18 | $5.18 | 1,491,400 | — | — |
| 2008-09-16 | $5.31 | $5.31 | 1,370,700 | — | — |
| 2008-09-15 | $5.29 | $5.29 | 983,100 | — | — |
| 2008-09-12 | $5.52 | $5.52 | 881,300 | — | — |
| 2008-09-11 | $5.65 | $5.65 | 761,000 | — | — |
| 2008-09-10 | $5.71 | $5.71 | 1,641,700 | — | — |
| 2008-09-09 | $5.81 | $5.81 | 924,500 | — | — |
| 2008-09-08 | $6.01 | $6.01 | 1,275,500 | — | — |
| 2008-09-05 | $5.97 | $5.97 | 808,100 | — | — |
| 2008-09-04 | $5.96 | $5.96 | 699,500 | — | — |
| 2008-09-03 | $6.08 | $6.08 | 1,742,000 | — | — |
| 2008-09-02 | $6.16 | $6.16 | 1,146,400 | — | — |
| 2008-08-29 | $6.16 | $6.16 | 589,600 | — | — |
| 2008-08-28 | $6.20 | $6.20 | 1,108,900 | — | — |
| 2008-08-27 | $6.21 | $6.21 | 1,041,900 | — | — |
| 2008-08-26 | $6.21 | $6.21 | 742,600 | — | — |
| 2008-08-25 | $6.26 | $6.26 | 681,900 | — | — |
| 2008-08-22 | $6.39 | $6.39 | 1,528,200 | — | — |
| 2008-08-21 | $6.35 | $6.35 | 553,800 | — | — |
| 2008-08-20 | $6.48 | $6.48 | 836,500 | — | — |
| 2008-08-19 | $6.41 | $6.41 | 531,500 | — | — |
| 2008-08-18 | $6.50 | $6.50 | 748,900 | — | — |
| 2008-08-15 | $6.76 | $6.76 | 1,086,800 | — | — |
| 2008-08-14 | $6.80 | $6.80 | 872,100 | — | — |
| 2008-08-13 | $6.85 | $6.85 | 1,035,700 | — | — |
| 2008-08-12 | $6.78 | $6.78 | 1,560,300 | — | — |
| 2008-08-11 | $6.78 | $6.78 | 1,692,100 | — | — |
| 2008-08-08 | $6.59 | $6.59 | 897,200 | — | — |
| 2008-08-07 | $6.29 | $6.29 | 1,406,300 | — | — |
| 2008-08-06 | $6.25 | $6.25 | 2,070,700 | — | — |
| 2008-08-05 | $6.11 | $6.11 | 1,241,400 | — | — |
| 2008-08-04 | $5.79 | $5.79 | 1,130,000 | — | — |
| 2008-08-01 | $5.89 | $5.89 | 1,954,900 | — | — |
| 2008-07-31 | $6.33 | $6.33 | 1,944,400 | — | — |
| 2008-07-30 | $6.64 | $6.64 | 2,316,400 | — | — |
| 2008-07-29 | $6.70 | $6.70 | 1,485,700 | — | — |
| 2008-07-28 | $6.42 | $6.42 | 967,200 | — | — |
| 2008-07-25 | $6.63 | $6.63 | 1,393,400 | — | — |
| 2008-07-24 | $6.66 | $6.66 | 1,135,300 | — | — |
| 2008-07-23 | $6.87 | $6.87 | 1,259,100 | — | — |
| 2008-07-22 | $6.97 | $6.97 | 1,163,400 | — | — |
| 2008-07-21 | $6.83 | $6.83 | 625,300 | — | — |
| 2008-07-18 | $6.75 | $6.75 | 943,100 | — | — |
| 2008-07-17 | $6.79 | $6.79 | 1,198,400 | — | — |
| 2008-07-16 | $6.79 | $6.79 | 1,199,600 | — | — |
| 2008-07-15 | $6.47 | $6.47 | 1,456,600 | — | — |
| 2008-07-14 | $6.31 | $6.31 | 1,010,400 | — | — |
| 2008-07-11 | $6.63 | $6.63 | 898,100 | — | — |
| 2008-07-10 | $6.54 | $6.54 | 942,500 | — | — |
| 2008-07-09 | $6.40 | $6.40 | 854,700 | — | — |
| 2008-07-08 | $6.62 | $6.62 | 992,600 | — | — |
| 2008-07-07 | $6.43 | $6.43 | 1,279,000 | — | — |
| 2008-07-03 | $6.56 | $6.56 | 656,300 | — | — |
| 2008-07-02 | $6.58 | $6.58 | 1,071,600 | — | — |
| 2008-07-01 | $6.79 | $6.79 | 1,486,600 | — | — |
| 2008-06-30 | $6.55 | $6.55 | 1,683,600 | — | — |
| 2008-06-27 | $6.73 | $6.73 | 1,931,400 | — | — |
| 2008-06-26 | $6.76 | $6.76 | 970,300 | — | — |
| 2008-06-25 | $7.06 | $7.06 | 1,999,700 | — | — |
| 2008-06-24 | $7.09 | $7.09 | 3,005,500 | — | — |
| 2008-06-23 | $7.64 | $7.64 | 593,600 | — | — |
| 2008-06-20 | $7.82 | $7.82 | 1,546,700 | — | — |
| 2008-06-19 | $8.01 | $8.01 | 849,700 | — | — |
| 2008-06-18 | $7.71 | $7.71 | 530,800 | — | — |
| 2008-06-17 | $7.78 | $7.78 | 731,600 | — | — |
| 2008-06-16 | $7.83 | $7.83 | 1,227,200 | — | — |
| 2008-06-13 | $7.47 | $7.47 | 930,600 | — | — |
| 2008-06-12 | $7.38 | $7.38 | 909,400 | — | — |
| 2008-06-11 | $7.37 | $7.37 | 750,500 | — | — |
| 2008-06-10 | $7.67 | $7.67 | 772,600 | — | — |
| 2008-06-09 | $7.73 | $7.73 | 746,400 | — | — |
| 2008-06-06 | $7.85 | $7.85 | 850,000 | — | — |
| 2008-06-05 | $8.00 | $8.00 | 2,335,600 | — | — |
| 2008-06-04 | $7.79 | $7.79 | 1,204,300 | — | — |
| 2008-06-03 | $7.62 | $7.62 | 1,893,500 | — | — |
| 2008-06-02 | $7.45 | $7.45 | 1,228,900 | — | — |
| 2008-05-30 | $7.69 | $7.69 | 1,049,800 | — | — |
| 2008-05-29 | $7.62 | $7.62 | 857,200 | — | — |
| 2008-05-28 | $7.55 | $7.55 | 878,600 | — | — |
| 2008-05-27 | $7.59 | $7.59 | 573,500 | — | — |
| 2008-05-23 | $7.46 | $7.46 | 769,000 | — | — |
| 2008-05-22 | $7.52 | $7.52 | 1,059,800 | — | — |
| 2008-05-21 | $7.36 | $7.36 | 1,519,900 | — | — |
| 2008-05-20 | $7.48 | $7.48 | 716,000 | — | — |
| 2008-05-19 | $7.57 | $7.57 | 1,562,300 | — | — |
| 2008-05-16 | $7.50 | $7.50 | 726,900 | — | — |
| 2008-05-15 | $7.50 | $7.50 | 930,600 | — | — |
| 2008-05-14 | $7.51 | $7.51 | 1,249,500 | — | — |
| 2008-05-13 | $7.53 | $7.53 | 628,800 | — | — |
| 2008-05-12 | $7.44 | $7.44 | 780,700 | — | — |
| 2008-05-09 | $7.40 | $7.40 | 584,700 | — | — |
| 2008-05-08 | $7.51 | $7.51 | 1,098,800 | — | — |
| 2008-05-07 | $7.38 | $7.38 | 1,330,000 | — | — |
| 2008-05-06 | $7.70 | $7.70 | 1,077,500 | — | — |
| 2008-05-05 | $7.55 | $7.55 | 1,035,100 | — | — |
| 2008-05-02 | $7.56 | $7.56 | 1,461,700 | — | — |
| 2008-05-01 | $7.74 | $7.74 | 1,825,900 | — | — |
| 2008-04-30 | $7.54 | $7.54 | 1,227,500 | — | — |
| 2008-04-29 | $7.90 | $7.90 | 756,600 | — | — |
| 2008-04-28 | $7.93 | $7.93 | 854,600 | — | — |
| 2008-04-25 | $7.82 | $7.82 | 701,700 | — | — |
| 2008-04-24 | $7.71 | $7.71 | 827,000 | — | — |
| 2008-04-23 | $7.38 | $7.38 | 634,100 | — | — |
| 2008-04-22 | $7.16 | $7.16 | 709,200 | — | — |
| 2008-04-21 | $7.36 | $7.36 | 517,000 | — | — |
| 2008-04-18 | $7.43 | $7.43 | 747,100 | — | — |
| 2008-04-17 | $7.38 | $7.38 | 436,700 | — | — |
| 2008-04-16 | $7.45 | $7.45 | 1,073,100 | — | — |
| 2008-04-15 | $7.18 | $7.18 | 747,500 | — | — |
| 2008-04-14 | $7.09 | $7.09 | 1,058,600 | — | — |
| 2008-04-11 | $7.18 | $7.18 | 1,016,500 | — | — |
| 2008-04-10 | $7.61 | $7.61 | 940,300 | — | — |
| 2008-04-09 | $7.39 | $7.39 | 912,100 | — | — |
| 2008-04-08 | $7.57 | $7.57 | 751,600 | — | — |
| 2008-04-07 | $7.68 | $7.68 | 1,369,800 | — | — |
| 2008-04-04 | $7.73 | $7.73 | 2,438,400 | — | — |
| 2008-04-03 | $7.40 | $7.40 | 1,001,200 | — | — |
| 2008-04-02 | $7.35 | $7.35 | 952,100 | — | — |
| 2008-04-01 | $7.40 | $7.40 | 929,600 | — | — |
| 2008-03-31 | $7.19 | $7.19 | 1,311,400 | — | — |
| 2008-03-28 | $6.95 | $6.95 | 740,500 | — | — |
| 2008-03-27 | $7.10 | $7.10 | 905,300 | — | — |
| 2008-03-26 | $7.38 | $7.38 | 940,600 | — | — |
| 2008-03-25 | $7.31 | $7.31 | 734,100 | — | — |
| 2008-03-24 | $7.22 | $7.22 | 844,100 | — | — |
| 2008-03-20 | $6.85 | $6.85 | 2,472,700 | — | — |
| 2008-03-19 | $6.64 | $6.64 | 930,600 | — | — |
| 2008-03-18 | $6.92 | $6.92 | 1,072,800 | — | — |
| 2008-03-17 | $6.66 | $6.66 | 1,065,800 | — | — |
| 2008-03-14 | $6.68 | $6.68 | 1,056,400 | — | — |
| 2008-03-13 | $6.95 | $6.95 | 1,709,200 | — | — |
| 2008-03-12 | $6.93 | $6.93 | 879,600 | — | — |
| 2008-03-11 | $6.96 | $6.96 | 1,564,600 | — | — |
| 2008-03-10 | $6.44 | $6.44 | 578,600 | — | — |
| 2008-03-07 | $6.52 | $6.52 | 924,600 | — | — |
| 2008-03-06 | $6.52 | $6.52 | 699,700 | — | — |
| 2008-03-05 | $6.79 | $6.79 | 685,200 | — | — |
| 2008-03-04 | $6.83 | $6.83 | 1,018,700 | — | — |
| 2008-03-03 | $6.87 | $6.87 | 833,800 | — | — |
| 2008-02-29 | $7.05 | $7.05 | 794,500 | — | — |
| 2008-02-28 | $7.22 | $7.22 | 1,021,800 | — | — |
| 2008-02-27 | $7.73 | $7.73 | 732,100 | — | — |
| 2008-02-26 | $7.52 | $7.52 | 1,138,700 | — | — |
| 2008-02-25 | $7.28 | $7.28 | 836,900 | — | — |
| 2008-02-22 | $7.17 | $7.17 | 812,100 | — | — |
| 2008-02-21 | $7.07 | $7.07 | 1,049,100 | — | — |
| 2008-02-20 | $7.51 | $7.51 | 1,118,200 | — | — |
| 2008-02-19 | $7.39 | $7.39 | 798,600 | — | — |
| 2008-02-15 | $7.24 | $7.24 | 560,400 | — | — |
| 2008-02-14 | $7.40 | $7.40 | 711,400 | — | — |
| 2008-02-13 | $7.47 | $7.47 | 830,500 | — | — |
| 2008-02-12 | $7.42 | $7.42 | 953,500 | — | — |
| 2008-02-11 | $7.58 | $7.58 | 852,200 | — | — |
| 2008-02-08 | $7.55 | $7.55 | 1,125,100 | — | — |
| 2008-02-07 | $7.58 | $7.58 | 998,300 | — | — |
| 2008-02-06 | $7.29 | $7.29 | 563,600 | — | — |
| 2008-02-05 | $7.36 | $7.36 | 864,900 | — | — |
| 2008-02-04 | $7.80 | $7.80 | 702,500 | — | — |
| 2008-02-01 | $7.76 | $7.76 | 815,100 | — | — |
| 2008-01-31 | $7.70 | $7.70 | 1,257,400 | — | — |
| 2008-01-30 | $7.21 | $7.21 | 728,100 | — | — |
| 2008-01-29 | $7.39 | $7.39 | 547,900 | — | — |
| 2008-01-28 | $7.36 | $7.36 | 651,700 | — | — |
| 2008-01-25 | $7.11 | $7.11 | 815,000 | — | — |
| 2008-01-24 | $7.24 | $7.24 | 1,197,400 | — | — |
| 2008-01-23 | $7.30 | $7.30 | 1,196,100 | — | — |
| 2008-01-22 | $7.21 | $7.21 | 1,045,400 | — | — |
| 2008-01-18 | $7.15 | $7.15 | 1,103,200 | — | — |
| 2008-01-17 | $7.24 | $7.24 | 815,400 | — | — |
| 2008-01-16 | $7.39 | $7.39 | 1,108,500 | — | — |
| 2008-01-15 | $7.31 | $7.31 | 966,100 | — | — |
| 2008-01-14 | $7.42 | $7.42 | 987,200 | — | — |
| 2008-01-11 | $7.23 | $7.23 | 1,184,700 | — | — |
| 2008-01-10 | $7.31 | $7.31 | 1,233,000 | — | — |
| 2008-01-09 | $7.36 | $7.36 | 1,033,300 | — | — |
| 2008-01-08 | $7.54 | $7.54 | 987,700 | — | — |
| 2008-01-07 | $7.89 | $7.89 | 866,400 | — | — |
| 2008-01-04 | $7.86 | $7.86 | 995,000 | — | — |
| 2008-01-03 | $8.27 | $8.27 | 765,000 | — | — |
| 2008-01-02 | $8.54 | $8.54 | 942,300 | — | — |