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
- 1998-10-28 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 | $3.41 | $7.69 | 255,100 | — | — |
| 2008-12-30 | $3.27 | $7.37 | 224,100 | — | — |
| 2008-12-29 | $3.29 | $7.42 | 207,700 | — | — |
| 2008-12-26 | $3.34 | $7.53 | 138,400 | — | — |
| 2008-12-24 | $3.37 | $7.60 | 147,100 | — | — |
| 2008-12-23 | $3.49 | $7.87 | 130,400 | — | — |
| 2008-12-22 | $3.40 | $7.67 | 135,100 | — | — |
| 2008-12-19 | $3.55 | $8.01 | 102,600 | — | — |
| 2008-12-18 | $3.49 | $7.87 | 227,400 | — | — |
| 2008-12-17 | $3.30 | $7.44 | 520,700 | — | — |
| 2008-12-16 | $3.06 | $6.90 | 411,000 | — | — |
| 2008-12-15 | $2.89 | $6.52 | 284,100 | — | — |
| 2008-12-12 | $3.10 | $6.99 | 185,200 | — | — |
| 2008-12-11 | $3.18 | $7.17 | 275,300 | — | — |
| 2008-12-10 | $3.30 | $7.44 | 237,400 | — | — |
| 2008-12-09 | $3.36 | $7.58 | 129,200 | — | — |
| 2008-12-08 | $3.54 | $7.98 | 171,200 | — | — |
| 2008-12-05 | $3.48 | $7.75 | 242,900 | — | — |
| 2008-12-04 | $3.65 | $8.13 | 181,100 | — | — |
| 2008-12-03 | $3.80 | $8.46 | 242,300 | — | — |
| 2008-12-02 | $3.85 | $8.58 | 87,600 | — | — |
| 2008-12-01 | $3.99 | $8.89 | 133,600 | — | — |
| 2008-11-28 | $4.02 | $8.95 | 72,000 | — | — |
| 2008-11-26 | $4.12 | $9.18 | 186,000 | — | — |
| 2008-11-25 | $3.87 | $8.62 | 164,200 | — | — |
| 2008-11-24 | $3.90 | $8.69 | 176,300 | — | — |
| 2008-11-21 | $3.75 | $8.35 | 360,300 | — | — |
| 2008-11-20 | $4.01 | $8.93 | 298,500 | — | — |
| 2008-11-19 | $4.18 | $9.31 | 216,500 | — | — |
| 2008-11-18 | $4.22 | $9.40 | 97,400 | — | — |
| 2008-11-17 | $4.27 | $9.51 | 175,100 | — | — |
| 2008-11-14 | $4.32 | $9.62 | 105,200 | — | — |
| 2008-11-13 | $4.46 | $9.93 | 150,300 | — | — |
| 2008-11-12 | $4.27 | $9.51 | 135,900 | — | — |
| 2008-11-11 | $4.36 | $9.71 | 130,800 | — | — |
| 2008-11-10 | $4.51 | $10.05 | 131,700 | — | — |
| 2008-11-07 | $4.79 | $10.67 | 172,200 | — | — |
| 2008-11-06 | $4.55 | $10.04 | 158,700 | — | — |
| 2008-11-05 | $4.56 | $10.06 | 159,300 | — | — |
| 2008-11-04 | $4.79 | $10.57 | 195,400 | — | — |
| 2008-11-03 | $4.70 | $10.37 | 161,100 | — | — |
| 2008-10-31 | $4.74 | $10.46 | 197,200 | — | — |
| 2008-10-30 | $4.61 | $10.17 | 118,400 | — | — |
| 2008-10-29 | $4.62 | $10.19 | 118,300 | — | — |
| 2008-10-28 | $4.59 | $10.13 | 169,500 | — | — |
| 2008-10-27 | $4.45 | $9.82 | 232,900 | — | — |
| 2008-10-24 | $4.35 | $9.60 | 100,800 | — | — |
| 2008-10-23 | $4.40 | $9.71 | 197,200 | — | — |
| 2008-10-22 | $4.50 | $9.93 | 126,200 | — | — |
| 2008-10-21 | $4.51 | $9.95 | 150,800 | — | — |
| 2008-10-20 | $4.69 | $10.35 | 388,000 | — | — |
| 2008-10-17 | $4.67 | $10.30 | 515,500 | — | — |
| 2008-10-16 | $4.30 | $9.49 | 288,500 | — | — |
| 2008-10-15 | $4.23 | $9.33 | 129,500 | — | — |
| 2008-10-14 | $4.37 | $9.64 | 279,600 | — | — |
| 2008-10-13 | $4.45 | $9.82 | 55,000 | — | — |
| 2008-10-10 | $4.00 | $8.83 | 334,200 | — | — |
| 2008-10-09 | $3.96 | $8.74 | 276,700 | — | — |
| 2008-10-08 | $4.14 | $9.13 | 210,000 | — | — |
| 2008-10-07 | $4.60 | $10.05 | 240,200 | — | — |
| 2008-10-06 | $4.72 | $10.32 | 259,900 | — | — |
| 2008-10-03 | $5.00 | $10.93 | 83,000 | — | — |
| 2008-10-02 | $4.90 | $10.71 | 121,300 | — | — |
| 2008-10-01 | $5.02 | $10.97 | 97,500 | — | — |
| 2008-09-30 | $4.90 | $10.71 | 361,300 | — | — |
| 2008-09-29 | $4.82 | $10.54 | 192,600 | — | — |
| 2008-09-26 | $5.45 | $11.91 | 266,300 | — | — |
| 2008-09-25 | $5.50 | $12.02 | 164,000 | — | — |
| 2008-09-24 | $5.64 | $12.33 | 239,700 | — | — |
| 2008-09-23 | $5.51 | $12.04 | 158,800 | — | — |
| 2008-09-22 | $5.69 | $12.44 | 166,600 | — | — |
| 2008-09-19 | $5.75 | $12.57 | 218,200 | — | — |
| 2008-09-18 | $5.22 | $11.41 | 240,900 | — | — |
| 2008-09-17 | $5.19 | $11.34 | 235,300 | — | — |
| 2008-09-16 | $5.68 | $12.41 | 137,300 | — | — |
| 2008-09-15 | $5.82 | $12.72 | 133,200 | — | — |
| 2008-09-12 | $5.95 | $13.00 | 56,300 | — | — |
| 2008-09-11 | $5.99 | $13.09 | 90,200 | — | — |
| 2008-09-10 | $6.10 | $13.33 | 116,000 | — | — |
| 2008-09-09 | $6.11 | $13.35 | 66,800 | — | — |
| 2008-09-08 | $6.15 | $13.35 | 61,200 | — | — |
| 2008-09-05 | $6.16 | $13.37 | 42,900 | — | — |
| 2008-09-04 | $6.18 | $13.41 | 207,000 | — | — |
| 2008-09-03 | $6.19 | $13.43 | 109,400 | — | — |
| 2008-09-02 | $6.16 | $13.37 | 59,200 | — | — |
| 2008-08-29 | $6.13 | $13.30 | 62,900 | — | — |
| 2008-08-28 | $6.15 | $13.35 | 51,300 | — | — |
| 2008-08-27 | $6.14 | $13.33 | 45,300 | — | — |
| 2008-08-26 | $6.12 | $13.28 | 46,900 | — | — |
| 2008-08-25 | $6.09 | $13.22 | 103,500 | — | — |
| 2008-08-22 | $6.09 | $13.22 | 70,900 | — | — |
| 2008-08-21 | $6.12 | $13.28 | 100,000 | — | — |
| 2008-08-20 | $6.10 | $13.24 | 60,900 | — | — |
| 2008-08-19 | $6.13 | $13.30 | 80,200 | — | — |
| 2008-08-18 | $6.13 | $13.30 | 90,200 | — | — |
| 2008-08-15 | $6.07 | $13.17 | 113,800 | — | — |
| 2008-08-14 | $6.10 | $13.24 | 159,600 | — | — |
| 2008-08-13 | $6.12 | $13.28 | 328,100 | — | — |
| 2008-08-12 | $6.18 | $13.41 | 205,400 | — | — |
| 2008-08-11 | $6.21 | $13.48 | 79,600 | — | — |
| 2008-08-08 | $6.16 | $13.37 | 117,800 | — | — |
| 2008-08-07 | $6.08 | $13.20 | 93,300 | — | — |
| 2008-08-06 | $6.17 | $13.30 | 127,300 | — | — |
| 2008-08-05 | $6.25 | $13.47 | 60,700 | — | — |
| 2008-08-04 | $6.28 | $13.54 | 74,800 | — | — |
| 2008-08-01 | $6.33 | $13.64 | 104,400 | — | — |
| 2008-07-31 | $6.25 | $13.47 | 70,700 | — | — |
| 2008-07-30 | $6.34 | $13.66 | 24,900 | — | — |
| 2008-07-29 | $6.38 | $13.75 | 106,400 | — | — |
| 2008-07-28 | $6.29 | $13.56 | 47,500 | — | — |
| 2008-07-25 | $6.29 | $13.56 | 58,300 | — | — |
| 2008-07-24 | $6.26 | $13.49 | 115,500 | — | — |
| 2008-07-23 | $6.33 | $13.64 | 63,000 | — | — |
| 2008-07-22 | $6.35 | $13.69 | 66,900 | — | — |
| 2008-07-21 | $6.33 | $13.64 | 57,000 | — | — |
| 2008-07-18 | $6.37 | $13.73 | 103,700 | — | — |
| 2008-07-17 | $6.29 | $13.56 | 70,200 | — | — |
| 2008-07-16 | $6.21 | $13.38 | 86,900 | — | — |
| 2008-07-15 | $6.11 | $13.17 | 189,500 | — | — |
| 2008-07-14 | $6.28 | $13.54 | 179,500 | — | — |
| 2008-07-11 | $6.35 | $13.69 | 99,600 | — | — |
| 2008-07-10 | $6.34 | $13.66 | 94,000 | — | — |
| 2008-07-09 | $6.40 | $13.79 | 57,500 | — | — |
| 2008-07-08 | $6.36 | $13.71 | 171,400 | — | — |
| 2008-07-07 | $6.46 | $13.83 | 192,200 | — | — |
| 2008-07-03 | $6.59 | $14.11 | 125,000 | — | — |
| 2008-07-02 | $6.54 | $14.00 | 50,000 | — | — |
| 2008-07-01 | $6.64 | $14.22 | 35,100 | — | — |
| 2008-06-30 | $6.62 | $14.17 | 65,600 | — | — |
| 2008-06-27 | $6.70 | $14.34 | 46,800 | — | — |
| 2008-06-26 | $6.75 | $14.45 | 45,400 | — | — |
| 2008-06-25 | $6.85 | $14.67 | 56,800 | — | — |
| 2008-06-24 | $6.81 | $14.58 | 128,900 | — | — |
| 2008-06-23 | $6.79 | $14.54 | 95,900 | — | — |
| 2008-06-20 | $6.79 | $14.54 | 112,900 | — | — |
| 2008-06-19 | $6.86 | $14.69 | 95,500 | — | — |
| 2008-06-18 | $6.88 | $14.73 | 95,300 | — | — |
| 2008-06-17 | $6.83 | $14.62 | 101,600 | — | — |
| 2008-06-16 | $6.83 | $14.62 | 78,000 | — | — |
| 2008-06-13 | $6.84 | $14.64 | 45,900 | — | — |
| 2008-06-12 | $6.83 | $14.62 | 42,800 | — | — |
| 2008-06-11 | $6.92 | $14.82 | 202,500 | — | — |
| 2008-06-10 | $6.92 | $14.82 | 114,400 | — | — |
| 2008-06-09 | $6.86 | $14.69 | 82,000 | — | — |
| 2008-06-06 | $6.97 | $14.83 | 42,300 | — | — |
| 2008-06-05 | $7.02 | $14.94 | 149,400 | — | — |
| 2008-06-04 | $7.00 | $14.89 | 99,100 | — | — |
| 2008-06-03 | $6.96 | $14.81 | 60,300 | — | — |
| 2008-06-02 | $6.99 | $14.87 | 83,800 | — | — |
| 2008-05-30 | $7.00 | $14.89 | 67,000 | — | — |
| 2008-05-29 | $7.04 | $14.98 | 133,400 | — | — |
| 2008-05-28 | $6.95 | $14.79 | 218,800 | — | — |
| 2008-05-27 | $6.93 | $14.75 | 101,900 | — | — |
| 2008-05-23 | $6.93 | $14.75 | 224,600 | — | — |
| 2008-05-22 | $6.87 | $14.62 | 117,400 | — | — |
| 2008-05-21 | $6.81 | $14.49 | 83,800 | — | — |
| 2008-05-20 | $6.86 | $14.60 | 90,000 | — | — |
| 2008-05-19 | $6.85 | $14.58 | 94,700 | — | — |
| 2008-05-16 | $6.89 | $14.66 | 113,200 | — | — |
| 2008-05-15 | $6.88 | $14.64 | 82,000 | — | — |
| 2008-05-14 | $6.90 | $14.68 | 80,800 | — | — |
| 2008-05-13 | $6.86 | $14.60 | 211,300 | — | — |
| 2008-05-12 | $6.94 | $14.77 | 38,100 | — | — |
| 2008-05-09 | $6.99 | $14.87 | 73,300 | — | — |
| 2008-05-08 | $6.93 | $14.75 | 92,800 | — | — |
| 2008-05-07 | $6.94 | $14.68 | 78,000 | — | — |
| 2008-05-06 | $6.95 | $14.70 | 65,300 | — | — |
| 2008-05-05 | $6.97 | $14.74 | 82,400 | — | — |
| 2008-05-02 | $6.99 | $14.78 | 55,200 | — | — |
| 2008-05-01 | $7.00 | $14.80 | 76,200 | — | — |
| 2008-04-30 | $6.98 | $14.76 | 52,500 | — | — |
| 2008-04-29 | $7.01 | $14.82 | 120,300 | — | — |
| 2008-04-28 | $7.02 | $14.84 | 47,100 | — | — |
| 2008-04-25 | $6.98 | $14.76 | 194,300 | — | — |
| 2008-04-24 | $7.10 | $15.01 | 183,500 | — | — |
| 2008-04-23 | $6.95 | $14.70 | 117,000 | — | — |
| 2008-04-22 | $6.90 | $14.59 | 79,400 | — | — |
| 2008-04-21 | $6.89 | $14.57 | 70,600 | — | — |
| 2008-04-18 | $6.76 | $14.29 | 88,100 | — | — |
| 2008-04-17 | $6.59 | $13.93 | 152,600 | — | — |
| 2008-04-16 | $6.70 | $14.17 | 174,400 | — | — |
| 2008-04-15 | $6.55 | $13.85 | 48,200 | — | — |
| 2008-04-14 | $6.58 | $13.91 | 117,800 | — | — |
| 2008-04-11 | $6.67 | $14.10 | 91,400 | — | — |
| 2008-04-10 | $6.66 | $14.08 | 120,500 | — | — |
| 2008-04-09 | $6.65 | $14.06 | 133,100 | — | — |
| 2008-04-08 | $6.73 | $14.23 | 111,600 | — | — |
| 2008-04-07 | $6.74 | $14.14 | 95,100 | — | — |
| 2008-04-04 | $6.64 | $13.93 | 102,900 | — | — |
| 2008-04-03 | $6.68 | $14.02 | 155,200 | — | — |
| 2008-04-02 | $6.65 | $13.96 | 91,200 | — | — |
| 2008-04-01 | $6.46 | $13.56 | 78,500 | — | — |
| 2008-03-31 | $6.45 | $13.54 | 177,500 | — | — |
| 2008-03-28 | $6.48 | $13.60 | 148,600 | — | — |
| 2008-03-27 | $6.51 | $13.66 | 174,600 | — | — |
| 2008-03-26 | $6.49 | $13.62 | 114,700 | — | — |
| 2008-03-25 | $6.51 | $13.66 | 146,600 | — | — |
| 2008-03-24 | $6.37 | $13.37 | 94,900 | — | — |
| 2008-03-20 | $6.32 | $13.26 | 142,200 | — | — |
| 2008-03-19 | $6.26 | $13.14 | 103,700 | — | — |
| 2008-03-18 | $6.37 | $13.37 | 95,800 | — | — |
| 2008-03-17 | $6.26 | $13.14 | 102,200 | — | — |
| 2008-03-14 | $6.36 | $13.35 | 56,300 | — | — |
| 2008-03-13 | $6.39 | $13.41 | 67,400 | — | — |
| 2008-03-12 | $6.34 | $13.30 | 91,600 | — | — |
| 2008-03-11 | $6.47 | $13.58 | 128,900 | — | — |
| 2008-03-10 | $6.34 | $13.30 | 143,200 | — | — |
| 2008-03-07 | $6.58 | $13.70 | 189,300 | — | — |
| 2008-03-06 | $6.55 | $13.64 | 78,400 | — | — |
| 2008-03-05 | $6.62 | $13.78 | 98,400 | — | — |
| 2008-03-04 | $6.74 | $14.03 | 66,800 | — | — |
| 2008-03-03 | $6.78 | $14.12 | 110,500 | — | — |
| 2008-02-29 | $6.72 | $13.99 | 139,600 | — | — |
| 2008-02-28 | $6.73 | $14.01 | 61,200 | — | — |
| 2008-02-27 | $6.80 | $14.16 | 121,000 | — | — |
| 2008-02-26 | $6.90 | $14.37 | 172,500 | — | — |
| 2008-02-25 | $6.68 | $13.91 | 221,000 | — | — |
| 2008-02-22 | $6.61 | $13.76 | 88,300 | — | — |
| 2008-02-21 | $6.60 | $13.74 | 272,700 | — | — |
| 2008-02-20 | $6.64 | $13.83 | 358,900 | — | — |
| 2008-02-19 | $6.50 | $13.53 | 129,300 | — | — |
| 2008-02-15 | $6.44 | $13.41 | 150,300 | — | — |
| 2008-02-14 | $6.32 | $13.16 | 334,700 | — | — |
| 2008-02-13 | $6.35 | $13.22 | 490,200 | — | — |
| 2008-02-12 | $6.65 | $13.85 | 204,600 | — | — |
| 2008-02-11 | $6.59 | $13.72 | 293,100 | — | — |
| 2008-02-08 | $6.75 | $14.06 | 338,300 | — | — |
| 2008-02-07 | $6.69 | $13.93 | 202,200 | — | — |
| 2008-02-06 | $6.93 | $14.32 | 121,500 | — | — |
| 2008-02-05 | $7.03 | $14.53 | 170,100 | — | — |
| 2008-02-04 | $7.00 | $14.47 | 70,800 | — | — |
| 2008-02-01 | $7.01 | $14.49 | 54,400 | — | — |
| 2008-01-31 | $7.01 | $14.49 | 101,200 | — | — |
| 2008-01-30 | $7.01 | $14.49 | 80,600 | — | — |
| 2008-01-29 | $7.04 | $14.55 | 116,300 | — | — |
| 2008-01-28 | $7.04 | $14.55 | 113,300 | — | — |
| 2008-01-25 | $7.07 | $14.61 | 103,900 | — | — |
| 2008-01-24 | $7.06 | $14.59 | 135,500 | — | — |
| 2008-01-23 | $7.00 | $14.47 | 123,500 | — | — |
| 2008-01-22 | $6.97 | $14.40 | 228,600 | — | — |
| 2008-01-18 | $7.06 | $14.59 | 94,200 | — | — |
| 2008-01-17 | $7.05 | $14.57 | 129,200 | — | — |
| 2008-01-16 | $7.16 | $14.80 | 88,000 | — | — |
| 2008-01-15 | $7.22 | $14.92 | 54,300 | — | — |
| 2008-01-14 | $7.29 | $15.07 | 53,900 | — | — |
| 2008-01-11 | $7.28 | $15.05 | 209,300 | — | — |
| 2008-01-10 | $7.25 | $14.98 | 133,400 | — | — |
| 2008-01-09 | $7.24 | $14.96 | 55,800 | — | — |
| 2008-01-08 | $7.24 | $14.96 | 242,000 | — | — |
| 2008-01-07 | $7.13 | $14.74 | 91,100 | — | — |
| 2008-01-04 | $7.14 | $14.76 | 70,200 | — | — |
| 2008-01-03 | $7.23 | $14.94 | 73,000 | — | — |
| 2008-01-02 | $7.15 | $14.78 | 135,300 | — | — |