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
- 2000-04-17 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 | $5.02 | $5.02 | 754,500 | — | — |
| 2008-12-30 | $4.92 | $4.92 | 781,000 | — | — |
| 2008-12-29 | $4.66 | $4.66 | 427,300 | — | — |
| 2008-12-26 | $4.93 | $4.93 | 290,800 | — | — |
| 2008-12-24 | $4.87 | $4.87 | 202,400 | — | — |
| 2008-12-23 | $4.94 | $4.94 | 627,200 | — | — |
| 2008-12-22 | $5.08 | $5.08 | 1,222,500 | — | — |
| 2008-12-19 | $5.12 | $5.12 | 1,629,400 | — | — |
| 2008-12-18 | $5.11 | $5.11 | 993,700 | — | — |
| 2008-12-17 | $5.29 | $5.29 | 1,272,800 | — | — |
| 2008-12-16 | $5.04 | $5.04 | 1,699,300 | — | — |
| 2008-12-15 | $4.52 | $4.52 | 2,227,500 | — | — |
| 2008-12-12 | $4.95 | $4.95 | 5,317,100 | — | — |
| 2008-12-11 | $3.73 | $3.73 | 1,011,600 | — | — |
| 2008-12-10 | $3.80 | $3.80 | 786,500 | — | — |
| 2008-12-09 | $3.55 | $3.55 | 804,500 | — | — |
| 2008-12-08 | $3.70 | $3.70 | 874,000 | — | — |
| 2008-12-05 | $3.54 | $3.54 | 1,004,000 | — | — |
| 2008-12-04 | $3.34 | $3.34 | 1,113,800 | — | — |
| 2008-12-03 | $3.44 | $3.44 | 1,055,200 | — | — |
| 2008-12-02 | $3.30 | $3.30 | 1,602,600 | — | — |
| 2008-12-01 | $2.78 | $2.78 | 1,225,900 | — | — |
| 2008-11-28 | $3.09 | $3.09 | 188,400 | — | — |
| 2008-11-26 | $3.03 | $3.03 | 643,600 | — | — |
| 2008-11-25 | $2.62 | $2.62 | 1,335,900 | — | — |
| 2008-11-24 | $2.86 | $2.86 | 1,500,700 | — | — |
| 2008-11-21 | $2.40 | $2.40 | 2,313,900 | — | — |
| 2008-11-20 | $2.71 | $2.71 | 1,497,800 | — | — |
| 2008-11-19 | $2.88 | $2.88 | 680,600 | — | — |
| 2008-11-18 | $2.98 | $2.98 | 824,700 | — | — |
| 2008-11-17 | $3.00 | $3.00 | 862,000 | — | — |
| 2008-11-14 | $3.05 | $3.05 | 593,700 | — | — |
| 2008-11-13 | $3.31 | $3.31 | 753,200 | — | — |
| 2008-11-12 | $3.07 | $3.07 | 977,000 | — | — |
| 2008-11-11 | $3.37 | $3.37 | 947,100 | — | — |
| 2008-11-10 | $3.46 | $3.46 | 992,100 | — | — |
| 2008-11-07 | $3.49 | $3.49 | 790,000 | — | — |
| 2008-11-06 | $3.47 | $3.47 | 730,100 | — | — |
| 2008-11-05 | $3.40 | $3.40 | 1,077,000 | — | — |
| 2008-11-04 | $3.80 | $3.80 | 921,800 | — | — |
| 2008-11-03 | $3.72 | $3.72 | 938,700 | — | — |
| 2008-10-31 | $3.44 | $3.44 | 1,667,400 | — | — |
| 2008-10-30 | $3.25 | $3.25 | 2,110,800 | — | — |
| 2008-10-29 | $2.96 | $2.96 | 2,354,600 | — | — |
| 2008-10-28 | $3.01 | $3.01 | 2,519,200 | — | — |
| 2008-10-27 | $3.03 | $3.03 | 1,247,800 | — | — |
| 2008-10-24 | $3.47 | $3.47 | 2,455,400 | — | — |
| 2008-10-23 | $3.53 | $3.53 | 3,230,800 | — | — |
| 2008-10-22 | $4.50 | $4.50 | 519,500 | — | — |
| 2008-10-21 | $4.57 | $4.57 | 557,800 | — | — |
| 2008-10-20 | $4.76 | $4.76 | 790,900 | — | — |
| 2008-10-17 | $4.38 | $4.38 | 968,800 | — | — |
| 2008-10-16 | $4.50 | $4.50 | 1,416,600 | — | — |
| 2008-10-15 | $4.15 | $4.15 | 762,600 | — | — |
| 2008-10-14 | $4.65 | $4.65 | 1,472,900 | — | — |
| 2008-10-13 | $4.84 | $4.84 | 1,675,000 | — | — |
| 2008-10-10 | $4.01 | $4.01 | 2,892,100 | — | — |
| 2008-10-09 | $3.62 | $3.62 | 1,747,900 | — | — |
| 2008-10-08 | $4.05 | $4.05 | 1,149,900 | — | — |
| 2008-10-07 | $4.27 | $4.27 | 1,011,900 | — | — |
| 2008-10-06 | $4.75 | $4.75 | 2,067,000 | — | — |
| 2008-10-03 | $5.14 | $5.14 | 1,105,400 | — | — |
| 2008-10-02 | $5.43 | $5.43 | 791,400 | — | — |
| 2008-10-01 | $5.93 | $5.93 | 622,300 | — | — |
| 2008-09-30 | $6.08 | $6.08 | 859,900 | — | — |
| 2008-09-29 | $6.09 | $6.09 | 1,149,200 | — | — |
| 2008-09-26 | $6.27 | $6.27 | 1,038,300 | — | — |
| 2008-09-25 | $6.18 | $6.18 | 877,800 | — | — |
| 2008-09-24 | $6.00 | $6.00 | 775,100 | — | — |
| 2008-09-23 | $6.16 | $6.16 | 769,000 | — | — |
| 2008-09-22 | $6.41 | $6.41 | 1,727,700 | — | — |
| 2008-09-19 | $6.81 | $6.81 | 2,651,600 | — | — |
| 2008-09-18 | $6.78 | $6.78 | 3,111,000 | — | — |
| 2008-09-17 | $6.20 | $6.20 | 1,432,400 | — | — |
| 2008-09-16 | $6.73 | $6.73 | 1,344,800 | — | — |
| 2008-09-15 | $6.39 | $6.39 | 1,467,300 | — | — |
| 2008-09-12 | $6.26 | $6.26 | 554,900 | — | — |
| 2008-09-11 | $6.33 | $6.33 | 883,700 | — | — |
| 2008-09-10 | $6.30 | $6.30 | 1,139,500 | — | — |
| 2008-09-09 | $5.94 | $5.94 | 1,009,700 | — | — |
| 2008-09-08 | $6.02 | $6.02 | 1,220,400 | — | — |
| 2008-09-05 | $5.64 | $5.64 | 1,462,900 | — | — |
| 2008-09-04 | $5.71 | $5.71 | 1,153,100 | — | — |
| 2008-09-03 | $5.90 | $5.90 | 791,600 | — | — |
| 2008-09-02 | $5.66 | $5.66 | 787,100 | — | — |
| 2008-08-29 | $5.69 | $5.69 | 566,100 | — | — |
| 2008-08-28 | $5.84 | $5.84 | 625,900 | — | — |
| 2008-08-27 | $5.54 | $5.54 | 1,051,800 | — | — |
| 2008-08-26 | $5.71 | $5.71 | 684,100 | — | — |
| 2008-08-25 | $5.72 | $5.72 | 659,300 | — | — |
| 2008-08-22 | $6.04 | $6.04 | 912,700 | — | — |
| 2008-08-21 | $5.71 | $5.71 | 1,490,100 | — | — |
| 2008-08-20 | $6.05 | $6.05 | 1,505,000 | — | — |
| 2008-08-19 | $6.11 | $6.11 | 673,800 | — | — |
| 2008-08-18 | $6.46 | $6.46 | 948,400 | — | — |
| 2008-08-15 | $6.66 | $6.66 | 950,000 | — | — |
| 2008-08-14 | $6.78 | $6.78 | 693,100 | — | — |
| 2008-08-13 | $6.63 | $6.63 | 946,900 | — | — |
| 2008-08-12 | $6.33 | $6.33 | 814,800 | — | — |
| 2008-08-11 | $6.24 | $6.24 | 1,117,800 | — | — |
| 2008-08-08 | $5.81 | $5.81 | 1,186,500 | — | — |
| 2008-08-07 | $5.59 | $5.59 | 2,050,800 | — | — |
| 2008-08-06 | $5.97 | $5.97 | 4,473,200 | — | — |
| 2008-08-05 | $7.11 | $7.11 | 1,189,200 | — | — |
| 2008-08-04 | $7.00 | $7.00 | 865,800 | — | — |
| 2008-08-01 | $7.12 | $7.12 | 1,122,700 | — | — |
| 2008-07-31 | $7.00 | $7.00 | 1,406,000 | — | — |
| 2008-07-30 | $6.71 | $6.71 | 744,400 | — | — |
| 2008-07-29 | $6.69 | $6.69 | 1,045,700 | — | — |
| 2008-07-28 | $6.61 | $6.61 | 690,600 | — | — |
| 2008-07-25 | $6.67 | $6.67 | 574,500 | — | — |
| 2008-07-24 | $6.60 | $6.60 | 763,700 | — | — |
| 2008-07-23 | $6.70 | $6.70 | 1,374,700 | — | — |
| 2008-07-22 | $6.51 | $6.51 | 1,704,000 | — | — |
| 2008-07-21 | $6.43 | $6.43 | 1,180,400 | — | — |
| 2008-07-18 | $6.15 | $6.15 | 663,500 | — | — |
| 2008-07-17 | $6.15 | $6.15 | 855,000 | — | — |
| 2008-07-16 | $6.10 | $6.10 | 1,266,700 | — | — |
| 2008-07-15 | $5.87 | $5.87 | 1,593,200 | — | — |
| 2008-07-14 | $5.47 | $5.47 | 1,214,800 | — | — |
| 2008-07-11 | $5.41 | $5.41 | 1,285,800 | — | — |
| 2008-07-10 | $5.53 | $5.53 | 1,025,700 | — | — |
| 2008-07-09 | $5.55 | $5.55 | 2,160,900 | — | — |
| 2008-07-08 | $5.32 | $5.32 | 2,034,400 | — | — |
| 2008-07-07 | $4.70 | $4.70 | 1,003,800 | — | — |
| 2008-07-03 | $4.80 | $4.80 | 610,100 | — | — |
| 2008-07-02 | $4.83 | $4.83 | 1,195,800 | — | — |
| 2008-07-01 | $4.82 | $4.82 | 1,372,900 | — | — |
| 2008-06-30 | $5.00 | $5.00 | 1,307,700 | — | — |
| 2008-06-27 | $5.07 | $5.07 | 2,027,800 | — | — |
| 2008-06-26 | $5.22 | $5.22 | 934,000 | — | — |
| 2008-06-25 | $5.52 | $5.52 | 575,800 | — | — |
| 2008-06-24 | $5.41 | $5.41 | 954,600 | — | — |
| 2008-06-23 | $5.47 | $5.47 | 1,288,100 | — | — |
| 2008-06-20 | $5.62 | $5.62 | 1,392,500 | — | — |
| 2008-06-19 | $5.93 | $5.93 | 1,777,900 | — | — |
| 2008-06-18 | $5.86 | $5.86 | 971,000 | — | — |
| 2008-06-17 | $5.87 | $5.87 | 813,000 | — | — |
| 2008-06-16 | $5.88 | $5.88 | 1,184,500 | — | — |
| 2008-06-13 | $5.65 | $5.65 | 603,300 | — | — |
| 2008-06-12 | $5.57 | $5.57 | 694,100 | — | — |
| 2008-06-11 | $5.39 | $5.39 | 895,800 | — | — |
| 2008-06-10 | $5.67 | $5.67 | 1,058,700 | — | — |
| 2008-06-09 | $5.78 | $5.78 | 1,424,400 | — | — |
| 2008-06-06 | $6.00 | $6.00 | 1,662,600 | — | — |
| 2008-06-05 | $6.50 | $6.50 | 1,610,900 | — | — |
| 2008-06-04 | $6.16 | $6.16 | 996,200 | — | — |
| 2008-06-03 | $6.06 | $6.06 | 1,661,100 | — | — |
| 2008-06-02 | $6.11 | $6.11 | 1,450,400 | — | — |
| 2008-05-30 | $6.32 | $6.32 | 970,200 | — | — |
| 2008-05-29 | $6.27 | $6.27 | 1,067,700 | — | — |
| 2008-05-28 | $6.16 | $6.16 | 416,100 | — | — |
| 2008-05-27 | $6.17 | $6.17 | 462,100 | — | — |
| 2008-05-23 | $6.11 | $6.11 | 620,600 | — | — |
| 2008-05-22 | $6.25 | $6.25 | 677,700 | — | — |
| 2008-05-21 | $6.09 | $6.09 | 701,500 | — | — |
| 2008-05-20 | $6.22 | $6.22 | 1,068,600 | — | — |
| 2008-05-19 | $6.25 | $6.25 | 1,419,500 | — | — |
| 2008-05-16 | $6.35 | $6.35 | 1,154,900 | — | — |
| 2008-05-15 | $6.49 | $6.49 | 915,100 | — | — |
| 2008-05-14 | $6.59 | $6.59 | 891,000 | — | — |
| 2008-05-13 | $6.51 | $6.51 | 992,700 | — | — |
| 2008-05-12 | $6.70 | $6.70 | 821,300 | — | — |
| 2008-05-09 | $6.82 | $6.82 | 827,400 | — | — |
| 2008-05-08 | $6.75 | $6.75 | 1,538,300 | — | — |
| 2008-05-07 | $6.90 | $6.90 | 2,293,800 | — | — |
| 2008-05-06 | $7.81 | $7.81 | 715,900 | — | — |
| 2008-05-05 | $7.88 | $7.88 | 591,600 | — | — |
| 2008-05-02 | $7.89 | $7.89 | 718,500 | — | — |
| 2008-05-01 | $7.97 | $7.97 | 856,500 | — | — |
| 2008-04-30 | $7.61 | $7.61 | 999,300 | — | — |
| 2008-04-29 | $7.72 | $7.72 | 579,800 | — | — |
| 2008-04-28 | $7.96 | $7.96 | 730,100 | — | — |
| 2008-04-25 | $7.93 | $7.93 | 442,500 | — | — |
| 2008-04-24 | $7.84 | $7.84 | 685,800 | — | — |
| 2008-04-23 | $7.76 | $7.76 | 969,300 | — | — |
| 2008-04-22 | $7.48 | $7.48 | 836,100 | — | — |
| 2008-04-21 | $7.81 | $7.81 | 551,800 | — | — |
| 2008-04-18 | $7.84 | $7.84 | 1,049,000 | — | — |
| 2008-04-17 | $7.47 | $7.47 | 746,500 | — | — |
| 2008-04-16 | $7.83 | $7.83 | 948,000 | — | — |
| 2008-04-15 | $7.69 | $7.69 | 1,335,900 | — | — |
| 2008-04-14 | $7.31 | $7.31 | 677,700 | — | — |
| 2008-04-11 | $7.20 | $7.20 | 963,800 | — | — |
| 2008-04-10 | $7.46 | $7.46 | 1,509,100 | — | — |
| 2008-04-09 | $7.17 | $7.17 | 1,448,600 | — | — |
| 2008-04-08 | $7.49 | $7.49 | 971,200 | — | — |
| 2008-04-07 | $7.68 | $7.68 | 1,311,100 | — | — |
| 2008-04-04 | $7.75 | $7.75 | 979,200 | — | — |
| 2008-04-03 | $7.46 | $7.46 | 700,200 | — | — |
| 2008-04-02 | $7.39 | $7.39 | 1,086,800 | — | — |
| 2008-04-01 | $7.38 | $7.38 | 1,242,700 | — | — |
| 2008-03-31 | $6.95 | $6.95 | 823,500 | — | — |
| 2008-03-28 | $6.77 | $6.77 | 948,700 | — | — |
| 2008-03-27 | $6.75 | $6.75 | 974,500 | — | — |
| 2008-03-26 | $6.66 | $6.66 | 786,500 | — | — |
| 2008-03-25 | $6.59 | $6.59 | 1,303,900 | — | — |
| 2008-03-24 | $6.49 | $6.49 | 1,774,500 | — | — |
| 2008-03-20 | $5.94 | $5.94 | 1,955,100 | — | — |
| 2008-03-19 | $5.79 | $5.79 | 1,493,300 | — | — |
| 2008-03-18 | $5.87 | $5.87 | 1,238,400 | — | — |
| 2008-03-17 | $5.52 | $5.52 | 1,607,700 | — | — |
| 2008-03-14 | $5.95 | $5.95 | 5,084,800 | — | — |
| 2008-03-13 | $5.49 | $5.49 | 1,478,500 | — | — |
| 2008-03-12 | $5.31 | $5.31 | 2,404,400 | — | — |
| 2008-03-11 | $5.25 | $5.25 | 3,627,400 | — | — |
| 2008-03-10 | $5.25 | $5.25 | 3,980,000 | — | — |
| 2008-03-07 | $5.82 | $5.82 | 1,400,000 | — | — |
| 2008-03-06 | $5.90 | $5.90 | 800,900 | — | — |
| 2008-03-05 | $6.22 | $6.22 | 916,000 | — | — |
| 2008-03-04 | $6.31 | $6.31 | 1,010,000 | — | — |
| 2008-03-03 | $6.36 | $6.36 | 1,279,900 | — | — |
| 2008-02-29 | $6.38 | $6.38 | 1,243,900 | — | — |
| 2008-02-28 | $6.72 | $6.72 | 1,384,400 | — | — |
| 2008-02-27 | $6.45 | $6.45 | 2,226,000 | — | — |
| 2008-02-26 | $6.30 | $6.30 | 1,732,500 | — | — |
| 2008-02-25 | $6.16 | $6.16 | 1,958,100 | — | — |
| 2008-02-22 | $5.79 | $5.79 | 964,300 | — | — |
| 2008-02-21 | $5.98 | $5.98 | 1,231,800 | — | — |
| 2008-02-20 | $6.26 | $6.26 | 1,401,200 | — | — |
| 2008-02-19 | $6.45 | $6.45 | 1,021,500 | — | — |
| 2008-02-15 | $6.76 | $6.76 | 1,801,600 | — | — |
| 2008-02-14 | $6.75 | $6.75 | 1,020,800 | — | — |
| 2008-02-13 | $7.00 | $7.00 | 1,093,200 | — | — |
| 2008-02-12 | $6.98 | $6.98 | 806,200 | — | — |
| 2008-02-11 | $6.69 | $6.69 | 767,800 | — | — |
| 2008-02-08 | $6.77 | $6.77 | 479,400 | — | — |
| 2008-02-07 | $6.91 | $6.91 | 770,100 | — | — |
| 2008-02-06 | $6.74 | $6.74 | 857,400 | — | — |
| 2008-02-05 | $6.98 | $6.98 | 651,700 | — | — |
| 2008-02-04 | $7.42 | $7.42 | 421,600 | — | — |
| 2008-02-01 | $7.45 | $7.45 | 582,400 | — | — |
| 2008-01-31 | $7.32 | $7.32 | 1,305,200 | — | — |
| 2008-01-30 | $7.39 | $7.39 | 764,800 | — | — |
| 2008-01-29 | $7.50 | $7.50 | 1,029,100 | — | — |
| 2008-01-28 | $7.29 | $7.29 | 856,300 | — | — |
| 2008-01-25 | $6.95 | $6.95 | 733,800 | — | — |
| 2008-01-24 | $6.85 | $6.85 | 1,098,800 | — | — |
| 2008-01-23 | $7.46 | $7.46 | 925,600 | — | — |
| 2008-01-22 | $7.40 | $7.40 | 596,200 | — | — |
| 2008-01-18 | $7.51 | $7.51 | 1,104,000 | — | — |
| 2008-01-17 | $8.01 | $8.01 | 684,300 | — | — |
| 2008-01-16 | $8.12 | $8.12 | 1,445,300 | — | — |
| 2008-01-15 | $8.05 | $8.05 | 759,600 | — | — |
| 2008-01-14 | $8.43 | $8.43 | 448,000 | — | — |
| 2008-01-11 | $8.32 | $8.32 | 568,300 | — | — |
| 2008-01-10 | $8.60 | $8.60 | 719,400 | — | — |
| 2008-01-09 | $8.36 | $8.36 | 635,000 | — | — |
| 2008-01-08 | $8.28 | $8.28 | 707,700 | — | — |
| 2008-01-07 | $8.43 | $8.43 | 1,198,000 | — | — |
| 2008-01-04 | $8.19 | $8.19 | 673,100 | — | — |
| 2008-01-03 | $8.58 | $8.58 | 693,200 | — | — |
| 2008-01-02 | $8.74 | $8.74 | 823,000 | — | — |