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
- 1992-09-11 to 2026-09-03
- 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 | $4.30 | $15.39 | 16,400 | — | — |
| 2008-12-30 | $4.10 | $14.67 | 10,300 | — | — |
| 2008-12-29 | $3.95 | $14.13 | 7,400 | — | — |
| 2008-12-26 | $4.08 | $14.60 | 7,000 | — | — |
| 2008-12-24 | $3.99 | $14.28 | 18,700 | — | — |
| 2008-12-23 | $4.00 | $14.31 | 5,900 | — | — |
| 2008-12-22 | $4.25 | $15.21 | 32,500 | — | — |
| 2008-12-19 | $3.98 | $14.24 | 10,300 | — | — |
| 2008-12-18 | $3.90 | $13.96 | 46,400 | — | — |
| 2008-12-17 | $4.06 | $14.53 | 12,400 | — | — |
| 2008-12-16 | $4.08 | $14.60 | 34,400 | — | — |
| 2008-12-15 | $4.20 | $15.03 | 6,900 | — | — |
| 2008-12-12 | $4.25 | $15.21 | 13,500 | — | — |
| 2008-12-11 | $4.18 | $14.96 | 6,600 | — | — |
| 2008-12-10 | $4.29 | $15.35 | 6,600 | — | — |
| 2008-12-09 | $4.30 | $15.39 | 11,100 | — | — |
| 2008-12-08 | $4.40 | $15.75 | 11,200 | — | — |
| 2008-12-05 | $4.28 | $15.32 | 11,900 | — | — |
| 2008-12-04 | $4.38 | $15.67 | 4,700 | — | — |
| 2008-12-03 | $4.08 | $14.60 | 5,700 | — | — |
| 2008-12-02 | $4.44 | $15.89 | 5,800 | — | — |
| 2008-12-01 | $4.50 | $16.10 | 1,300 | — | — |
| 2008-11-28 | $4.50 | $16.10 | 10,300 | — | — |
| 2008-11-26 | $4.34 | $15.53 | 5,800 | — | — |
| 2008-11-25 | $4.35 | $15.57 | 3,000 | — | — |
| 2008-11-24 | $4.30 | $15.39 | 6,600 | — | — |
| 2008-11-21 | $4.13 | $14.78 | 6,900 | — | — |
| 2008-11-20 | $4.05 | $14.49 | 17,900 | — | — |
| 2008-11-19 | $4.35 | $15.57 | 8,900 | — | — |
| 2008-11-18 | $4.75 | $17.00 | 9,500 | — | — |
| 2008-11-17 | $4.96 | $17.75 | 17,600 | — | — |
| 2008-11-14 | $5.20 | $18.61 | 4,100 | — | — |
| 2008-11-13 | $5.40 | $19.32 | 20,600 | — | — |
| 2008-11-12 | $5.81 | $20.23 | 21,800 | — | — |
| 2008-11-11 | $6.10 | $21.23 | 10,000 | — | — |
| 2008-11-10 | $6.20 | $21.58 | 9,300 | — | — |
| 2008-11-07 | $6.21 | $21.62 | 24,500 | — | — |
| 2008-11-06 | $6.30 | $21.93 | 9,200 | — | — |
| 2008-11-05 | $5.95 | $20.71 | 18,100 | — | — |
| 2008-11-04 | $6.21 | $21.62 | 19,600 | — | — |
| 2008-11-03 | $6.06 | $21.10 | 14,500 | — | — |
| 2008-10-31 | $6.15 | $21.41 | 17,000 | — | — |
| 2008-10-30 | $5.49 | $19.11 | 18,800 | — | — |
| 2008-10-29 | $5.22 | $18.17 | 13,500 | — | — |
| 2008-10-28 | $5.18 | $18.03 | 11,600 | — | — |
| 2008-10-27 | $5.25 | $18.28 | 37,900 | — | — |
| 2008-10-24 | $5.34 | $18.59 | 36,900 | — | — |
| 2008-10-23 | $5.27 | $18.35 | 27,200 | — | — |
| 2008-10-22 | $5.18 | $18.03 | 16,700 | — | — |
| 2008-10-21 | $5.91 | $20.57 | 17,200 | — | — |
| 2008-10-20 | $5.54 | $19.29 | 13,500 | — | — |
| 2008-10-17 | $4.95 | $17.23 | 10,900 | — | — |
| 2008-10-16 | $4.75 | $16.54 | 38,400 | — | — |
| 2008-10-15 | $5.10 | $17.75 | 16,000 | — | — |
| 2008-10-14 | $5.35 | $18.62 | 13,400 | — | — |
| 2008-10-13 | $4.70 | $16.36 | 4,700 | — | — |
| 2008-10-10 | $4.17 | $14.52 | 41,100 | — | — |
| 2008-10-09 | $4.41 | $15.35 | 77,200 | — | — |
| 2008-10-08 | $5.06 | $17.61 | 28,400 | — | — |
| 2008-10-07 | $5.80 | $20.19 | 14,300 | — | — |
| 2008-10-06 | $5.75 | $20.02 | 25,600 | — | — |
| 2008-10-03 | $6.00 | $20.89 | 6,100 | — | — |
| 2008-10-02 | $5.90 | $20.54 | 7,900 | — | — |
| 2008-10-01 | $6.17 | $21.48 | 25,500 | — | — |
| 2008-09-30 | $6.20 | $21.58 | 20,600 | — | — |
| 2008-09-29 | $6.34 | $22.07 | 24,600 | — | — |
| 2008-09-26 | $6.02 | $20.96 | 10,800 | — | — |
| 2008-09-25 | $6.33 | $22.04 | 20,900 | — | — |
| 2008-09-24 | $6.42 | $22.35 | 14,800 | — | — |
| 2008-09-23 | $6.25 | $21.76 | 13,400 | — | — |
| 2008-09-22 | $6.28 | $21.86 | 4,300 | — | — |
| 2008-09-19 | $6.38 | $22.21 | 21,800 | — | — |
| 2008-09-18 | $6.10 | $21.23 | 20,400 | — | — |
| 2008-09-17 | $6.29 | $21.90 | 29,300 | — | — |
| 2008-09-16 | $6.41 | $22.31 | 25,500 | — | — |
| 2008-09-15 | $6.82 | $23.74 | 26,500 | — | — |
| 2008-09-12 | $6.99 | $24.33 | 5,700 | — | — |
| 2008-09-11 | $7.00 | $24.37 | 16,200 | — | — |
| 2008-09-10 | $6.95 | $24.19 | 19,900 | — | — |
| 2008-09-09 | $6.95 | $24.19 | 22,900 | — | — |
| 2008-09-08 | $7.23 | $25.17 | 21,300 | — | — |
| 2008-09-05 | $7.30 | $25.41 | 6,800 | — | — |
| 2008-09-04 | $7.34 | $25.55 | 8,700 | — | — |
| 2008-09-03 | $7.23 | $25.17 | 9,200 | — | — |
| 2008-09-02 | $7.27 | $25.31 | 9,400 | — | — |
| 2008-08-29 | $7.30 | $25.41 | 12,100 | — | — |
| 2008-08-28 | $7.28 | $25.34 | 3,100 | — | — |
| 2008-08-27 | $7.28 | $25.34 | 9,900 | — | — |
| 2008-08-26 | $7.17 | $24.96 | 4,500 | — | — |
| 2008-08-25 | $7.25 | $25.24 | 4,200 | — | — |
| 2008-08-22 | $7.32 | $25.48 | 18,000 | — | — |
| 2008-08-21 | $7.11 | $24.75 | 10,700 | — | — |
| 2008-08-20 | $7.16 | $24.37 | 1,000 | — | — |
| 2008-08-19 | $7.15 | $24.34 | 22,400 | — | — |
| 2008-08-18 | $7.25 | $24.68 | 28,200 | — | — |
| 2008-08-15 | $7.05 | $24.00 | 22,400 | — | — |
| 2008-08-14 | $7.23 | $24.61 | 200 | — | — |
| 2008-08-13 | $7.00 | $23.83 | 31,500 | — | — |
| 2008-08-12 | $7.31 | $24.89 | 21,600 | — | — |
| 2008-08-11 | $7.34 | $24.99 | 61,900 | — | — |
| 2008-08-08 | $7.19 | $24.48 | 18,000 | — | — |
| 2008-08-07 | $7.10 | $24.17 | 13,700 | — | — |
| 2008-08-06 | $7.15 | $24.34 | 24,100 | — | — |
| 2008-08-05 | $7.19 | $24.48 | 13,900 | — | — |
| 2008-08-04 | $7.12 | $24.24 | 19,300 | — | — |
| 2008-08-01 | $7.11 | $24.20 | 4,400 | — | — |
| 2008-07-31 | $7.01 | $23.86 | 63,800 | — | — |
| 2008-07-30 | $6.99 | $23.80 | 19,400 | — | — |
| 2008-07-29 | $7.02 | $23.90 | 66,200 | — | — |
| 2008-07-28 | $7.15 | $24.34 | 18,200 | — | — |
| 2008-07-25 | $6.90 | $23.49 | 40,400 | — | — |
| 2008-07-24 | $6.90 | $23.49 | 6,300 | — | — |
| 2008-07-23 | $6.85 | $23.32 | 4,900 | — | — |
| 2008-07-22 | $6.82 | $23.22 | 4,900 | — | — |
| 2008-07-21 | $6.73 | $22.91 | 5,200 | — | — |
| 2008-07-18 | $6.81 | $23.18 | 5,000 | — | — |
| 2008-07-17 | $6.79 | $23.12 | 5,500 | — | — |
| 2008-07-16 | $6.80 | $23.15 | 22,600 | — | — |
| 2008-07-15 | $7.03 | $23.93 | 14,800 | — | — |
| 2008-07-14 | $7.07 | $24.07 | 30,200 | — | — |
| 2008-07-11 | $6.83 | $23.25 | 29,800 | — | — |
| 2008-07-10 | $7.14 | $24.31 | 17,300 | — | — |
| 2008-07-09 | $7.07 | $24.07 | 29,300 | — | — |
| 2008-07-08 | $6.77 | $23.05 | 13,800 | — | — |
| 2008-07-07 | $6.93 | $23.59 | 17,800 | — | — |
| 2008-07-03 | $7.00 | $23.83 | 4,600 | — | — |
| 2008-07-02 | $6.95 | $23.66 | 9,600 | — | — |
| 2008-07-01 | $6.96 | $23.69 | 18,600 | — | — |
| 2008-06-30 | $7.01 | $23.86 | 13,000 | — | — |
| 2008-06-27 | $7.06 | $24.03 | 21,300 | — | — |
| 2008-06-26 | $7.05 | $24.00 | 5,100 | — | — |
| 2008-06-25 | $7.09 | $24.14 | 3,700 | — | — |
| 2008-06-24 | $7.00 | $23.83 | 12,600 | — | — |
| 2008-06-23 | $7.00 | $23.83 | 19,800 | — | — |
| 2008-06-20 | $7.01 | $23.86 | 24,600 | — | — |
| 2008-06-19 | $7.00 | $23.83 | 5,400 | — | — |
| 2008-06-18 | $7.07 | $24.07 | 19,100 | — | — |
| 2008-06-17 | $6.98 | $23.76 | 10,900 | — | — |
| 2008-06-16 | $7.01 | $23.86 | 5,400 | — | — |
| 2008-06-13 | $7.10 | $24.17 | 2,600 | — | — |
| 2008-06-12 | $7.20 | $24.51 | 5,000 | — | — |
| 2008-06-11 | $7.09 | $24.14 | 24,700 | — | — |
| 2008-06-10 | $6.91 | $23.52 | 3,900 | — | — |
| 2008-06-09 | $6.80 | $23.15 | 4,600 | — | — |
| 2008-06-06 | $6.88 | $23.42 | 40,200 | — | — |
| 2008-06-05 | $6.87 | $23.39 | 16,900 | — | — |
| 2008-06-04 | $7.00 | $23.83 | 12,700 | — | — |
| 2008-06-03 | $7.14 | $24.31 | 8,100 | — | — |
| 2008-06-02 | $7.11 | $24.20 | 4,800 | — | — |
| 2008-05-30 | $7.11 | $24.20 | 34,700 | — | — |
| 2008-05-29 | $6.95 | $23.66 | 4,800 | — | — |
| 2008-05-28 | $6.97 | $23.73 | 33,300 | — | — |
| 2008-05-27 | $7.11 | $24.20 | 65,300 | — | — |
| 2008-05-23 | $7.18 | $24.44 | 92,800 | — | — |
| 2008-05-22 | $7.24 | $24.65 | 79,600 | — | — |
| 2008-05-21 | $7.11 | $23.67 | 30,300 | — | — |
| 2008-05-20 | $7.25 | $24.13 | 3,400 | — | — |
| 2008-05-19 | $7.31 | $24.33 | 10,000 | — | — |
| 2008-05-16 | $7.32 | $24.37 | 15,400 | — | — |
| 2008-05-15 | $7.20 | $23.97 | 11,200 | — | — |
| 2008-05-14 | $7.10 | $23.63 | 21,500 | — | — |
| 2008-05-13 | $6.98 | $23.23 | 24,600 | — | — |
| 2008-05-12 | $6.84 | $22.77 | 19,800 | — | — |
| 2008-05-09 | $6.83 | $22.73 | 11,000 | — | — |
| 2008-05-08 | $6.86 | $22.83 | 4,500 | — | — |
| 2008-05-07 | $6.78 | $22.57 | 17,600 | — | — |
| 2008-05-06 | $6.89 | $22.93 | 6,900 | — | — |
| 2008-05-05 | $6.92 | $23.03 | 5,200 | — | — |
| 2008-05-02 | $6.91 | $23.00 | 4,900 | — | — |
| 2008-05-01 | $6.93 | $23.07 | 2,100 | — | — |
| 2008-04-30 | $6.88 | $22.90 | 2,100 | — | — |
| 2008-04-29 | $6.87 | $22.87 | 6,600 | — | — |
| 2008-04-28 | $6.91 | $23.00 | 13,300 | — | — |
| 2008-04-25 | $6.92 | $23.03 | 3,500 | — | — |
| 2008-04-24 | $6.96 | $23.17 | 17,500 | — | — |
| 2008-04-23 | $6.88 | $22.90 | 13,200 | — | — |
| 2008-04-22 | $6.80 | $22.63 | 11,000 | — | — |
| 2008-04-21 | $6.88 | $22.90 | 8,300 | — | — |
| 2008-04-18 | $6.93 | $23.07 | 5,900 | — | — |
| 2008-04-17 | $6.98 | $23.23 | 2,700 | — | — |
| 2008-04-16 | $6.93 | $23.07 | 14,600 | — | — |
| 2008-04-15 | $6.97 | $23.20 | 28,300 | — | — |
| 2008-04-14 | $6.82 | $22.70 | 11,100 | — | — |
| 2008-04-11 | $6.95 | $23.13 | 9,300 | — | — |
| 2008-04-10 | $6.95 | $23.13 | 3,000 | — | — |
| 2008-04-09 | $6.96 | $23.17 | 3,200 | — | — |
| 2008-04-08 | $6.98 | $23.23 | 11,100 | — | — |
| 2008-04-07 | $7.00 | $23.30 | 15,300 | — | — |
| 2008-04-04 | $6.92 | $23.03 | 11,600 | — | — |
| 2008-04-03 | $6.75 | $22.47 | 8,000 | — | — |
| 2008-04-02 | $6.75 | $22.47 | 7,600 | — | — |
| 2008-04-01 | $6.75 | $22.47 | 9,600 | — | — |
| 2008-03-31 | $6.75 | $22.47 | 28,000 | — | — |
| 2008-03-28 | $6.51 | $21.67 | 11,500 | — | — |
| 2008-03-27 | $6.51 | $21.67 | 3,300 | — | — |
| 2008-03-26 | $6.71 | $22.34 | 9,500 | — | — |
| 2008-03-25 | $6.72 | $22.37 | 10,300 | — | — |
| 2008-03-24 | $6.74 | $22.44 | 21,100 | — | — |
| 2008-03-20 | $6.57 | $21.87 | 6,200 | — | — |
| 2008-03-19 | $6.53 | $21.74 | 3,700 | — | — |
| 2008-03-18 | $6.54 | $21.77 | 3,900 | — | — |
| 2008-03-17 | $6.52 | $21.70 | 23,700 | — | — |
| 2008-03-14 | $6.87 | $22.87 | 11,300 | — | — |
| 2008-03-13 | $6.85 | $22.80 | 15,300 | — | — |
| 2008-03-12 | $6.87 | $22.87 | 4,200 | — | — |
| 2008-03-11 | $6.88 | $22.90 | 6,100 | — | — |
| 2008-03-10 | $6.72 | $22.37 | 10,000 | — | — |
| 2008-03-07 | $6.77 | $22.54 | 2,600 | — | — |
| 2008-03-06 | $6.90 | $22.97 | 2,300 | — | — |
| 2008-03-05 | $6.94 | $23.10 | 5,200 | — | — |
| 2008-03-04 | $6.85 | $22.80 | 7,200 | — | — |
| 2008-03-03 | $6.80 | $22.63 | 5,300 | — | — |
| 2008-02-29 | $6.75 | $22.47 | 17,500 | — | — |
| 2008-02-28 | $6.94 | $23.10 | 8,400 | — | — |
| 2008-02-27 | $6.89 | $22.93 | 4,300 | — | — |
| 2008-02-26 | $7.00 | $22.77 | 14,500 | — | — |
| 2008-02-25 | $7.01 | $22.81 | 2,800 | — | — |
| 2008-02-22 | $7.00 | $22.77 | 8,500 | — | — |
| 2008-02-21 | $7.02 | $22.84 | 9,600 | — | — |
| 2008-02-20 | $7.13 | $23.20 | 53,100 | — | — |
| 2008-02-19 | $6.75 | $21.96 | 25,000 | — | — |
| 2008-02-15 | $6.93 | $22.55 | 54,500 | — | — |
| 2008-02-14 | $6.55 | $21.31 | 132,000 | — | — |
| 2008-02-13 | $6.14 | $19.98 | 10,900 | — | — |
| 2008-02-12 | $6.15 | $20.01 | 11,800 | — | — |
| 2008-02-11 | $6.20 | $20.17 | 19,100 | — | — |
| 2008-02-08 | $6.14 | $19.98 | 4,300 | — | — |
| 2008-02-07 | $6.15 | $20.01 | 3,300 | — | — |
| 2008-02-06 | $6.15 | $20.01 | 9,000 | — | — |
| 2008-02-05 | $5.97 | $19.42 | 3,800 | — | — |
| 2008-02-04 | $6.02 | $19.59 | 10,500 | — | — |
| 2008-02-01 | $5.96 | $19.39 | 9,300 | — | — |
| 2008-01-31 | $6.06 | $19.72 | 18,900 | — | — |
| 2008-01-30 | $5.79 | $18.84 | 8,400 | — | — |
| 2008-01-29 | $5.90 | $19.20 | 3,100 | — | — |
| 2008-01-28 | $5.82 | $18.94 | 11,100 | — | — |
| 2008-01-25 | $5.87 | $19.10 | 5,000 | — | — |
| 2008-01-24 | $5.88 | $19.13 | 3,100 | — | — |
| 2008-01-23 | $5.71 | $18.58 | 5,900 | — | — |
| 2008-01-22 | $5.83 | $18.97 | 28,300 | — | — |
| 2008-01-18 | $6.15 | $20.01 | 8,900 | — | — |
| 2008-01-17 | $6.15 | $20.01 | 28,700 | — | — |
| 2008-01-16 | $6.20 | $20.17 | 22,600 | — | — |
| 2008-01-15 | $6.19 | $20.14 | 6,800 | — | — |
| 2008-01-14 | $6.25 | $20.33 | 12,000 | — | — |
| 2008-01-11 | $6.26 | $20.37 | 7,200 | — | — |
| 2008-01-10 | $6.21 | $20.20 | 9,700 | — | — |
| 2008-01-09 | $6.34 | $20.63 | 12,900 | — | — |
| 2008-01-08 | $6.60 | $21.47 | 9,700 | — | — |
| 2008-01-07 | $6.69 | $21.77 | 9,000 | — | — |
| 2008-01-04 | $6.59 | $21.44 | 28,800 | — | — |
| 2008-01-03 | $6.64 | $21.60 | 6,900 | — | — |
| 2008-01-02 | $6.45 | $20.99 | 15,600 | — | — |