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
- 1992-06-03 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 | $6.05 | $6.05 | 195,500 | — | — |
| 2008-12-30 | $4.66 | $4.66 | 196,400 | — | — |
| 2008-12-29 | $4.24 | $4.24 | 257,600 | — | — |
| 2008-12-26 | $4.55 | $4.55 | 272,000 | — | — |
| 2008-12-24 | $4.77 | $4.77 | 176,900 | — | — |
| 2008-12-23 | $4.79 | $4.79 | 260,600 | — | — |
| 2008-12-22 | $4.86 | $4.86 | 252,200 | — | — |
| 2008-12-19 | $5.00 | $5.00 | 221,800 | — | — |
| 2008-12-18 | $4.62 | $4.62 | 174,600 | — | — |
| 2008-12-17 | $4.84 | $4.84 | 159,700 | — | — |
| 2008-12-16 | $4.78 | $4.78 | 214,500 | — | — |
| 2008-12-15 | $4.45 | $4.45 | 144,400 | — | — |
| 2008-12-12 | $4.62 | $4.62 | 119,700 | — | — |
| 2008-12-11 | $4.51 | $4.51 | 115,300 | — | — |
| 2008-12-10 | $5.10 | $5.10 | 48,100 | — | — |
| 2008-12-09 | $4.95 | $4.95 | 36,500 | — | — |
| 2008-12-08 | $5.00 | $5.00 | 7,400 | — | — |
| 2008-12-05 | $4.84 | $4.84 | 1,300 | — | — |
| 2008-12-04 | $4.90 | $4.90 | 25,600 | — | — |
| 2008-12-03 | $5.25 | $5.25 | 18,600 | — | — |
| 2008-12-02 | $4.90 | $4.90 | 36,900 | — | — |
| 2008-12-01 | $4.30 | $4.30 | 20,200 | — | — |
| 2008-11-28 | $5.03 | $5.03 | 3,300 | — | — |
| 2008-11-26 | $4.75 | $4.75 | 41,500 | — | — |
| 2008-11-25 | $4.54 | $4.54 | 17,300 | — | — |
| 2008-11-24 | $4.76 | $4.76 | 24,700 | — | — |
| 2008-11-21 | $4.60 | $4.60 | 35,100 | — | — |
| 2008-11-20 | $4.60 | $4.60 | 35,800 | — | — |
| 2008-11-19 | $4.47 | $4.47 | 33,200 | — | — |
| 2008-11-18 | $4.80 | $4.80 | 104,300 | — | — |
| 2008-11-17 | $4.70 | $4.70 | 68,900 | — | — |
| 2008-11-14 | $4.99 | $4.99 | 11,900 | — | — |
| 2008-11-13 | $5.00 | $5.00 | 38,400 | — | — |
| 2008-11-12 | $4.97 | $4.97 | 46,500 | — | — |
| 2008-11-11 | $5.10 | $5.10 | 35,600 | — | — |
| 2008-11-10 | $5.22 | $5.22 | 6,900 | — | — |
| 2008-11-07 | $5.15 | $5.15 | 46,900 | — | — |
| 2008-11-06 | $5.08 | $5.08 | 29,600 | — | — |
| 2008-11-05 | $5.20 | $5.20 | 27,200 | — | — |
| 2008-11-04 | $5.24 | $5.24 | 45,300 | — | — |
| 2008-11-03 | $5.25 | $5.25 | 26,600 | — | — |
| 2008-10-31 | $5.10 | $5.10 | 60,000 | — | — |
| 2008-10-30 | $5.27 | $5.27 | 30,300 | — | — |
| 2008-10-29 | $5.29 | $5.29 | 15,000 | — | — |
| 2008-10-28 | $5.41 | $5.41 | 20,800 | — | — |
| 2008-10-27 | $5.43 | $5.43 | 20,900 | — | — |
| 2008-10-24 | $5.46 | $5.46 | 18,000 | — | — |
| 2008-10-23 | $5.69 | $5.69 | 40,600 | — | — |
| 2008-10-22 | $6.07 | $6.07 | 35,100 | — | — |
| 2008-10-21 | $6.24 | $6.24 | 19,200 | — | — |
| 2008-10-20 | $6.25 | $6.25 | 37,600 | — | — |
| 2008-10-17 | $6.15 | $6.15 | 29,800 | — | — |
| 2008-10-16 | $5.65 | $5.65 | 38,900 | — | — |
| 2008-10-15 | $5.41 | $5.41 | 32,700 | — | — |
| 2008-10-14 | $5.55 | $5.55 | 68,300 | — | — |
| 2008-10-13 | $5.67 | $5.67 | 26,900 | — | — |
| 2008-10-10 | $5.64 | $5.64 | 69,800 | — | — |
| 2008-10-09 | $5.64 | $5.64 | 52,100 | — | — |
| 2008-10-08 | $5.92 | $5.92 | 73,700 | — | — |
| 2008-10-07 | $6.14 | $6.14 | 46,100 | — | — |
| 2008-10-06 | $6.34 | $6.34 | 23,800 | — | — |
| 2008-10-03 | $7.11 | $7.11 | 34,800 | — | — |
| 2008-10-02 | $6.95 | $6.95 | 29,000 | — | — |
| 2008-10-01 | $7.25 | $7.25 | 8,200 | — | — |
| 2008-09-30 | $7.25 | $7.25 | 22,500 | — | — |
| 2008-09-29 | $6.56 | $6.56 | 52,100 | — | — |
| 2008-09-26 | $7.47 | $7.47 | 17,600 | — | — |
| 2008-09-25 | $7.21 | $7.21 | 18,700 | — | — |
| 2008-09-24 | $7.50 | $7.50 | 8,000 | — | — |
| 2008-09-23 | $7.58 | $7.58 | 28,700 | — | — |
| 2008-09-22 | $7.35 | $7.35 | 47,800 | — | — |
| 2008-09-19 | $7.99 | $7.99 | 59,700 | — | — |
| 2008-09-18 | $7.68 | $7.68 | 40,300 | — | — |
| 2008-09-17 | $8.10 | $8.10 | 25,400 | — | — |
| 2008-09-16 | $8.61 | $8.61 | 16,900 | — | — |
| 2008-09-15 | $8.87 | $8.87 | 23,000 | — | — |
| 2008-09-12 | $8.71 | $8.71 | 12,100 | — | — |
| 2008-09-11 | $8.76 | $8.76 | 45,300 | — | — |
| 2008-09-10 | $9.01 | $9.01 | 27,500 | — | — |
| 2008-09-09 | $8.88 | $8.88 | 41,700 | — | — |
| 2008-09-08 | $9.02 | $9.02 | 50,200 | — | — |
| 2008-09-05 | $9.06 | $9.06 | 37,600 | — | — |
| 2008-09-04 | $9.05 | $9.05 | 33,700 | — | — |
| 2008-09-03 | $9.15 | $9.15 | 23,400 | — | — |
| 2008-09-02 | $8.98 | $8.98 | 56,300 | — | — |
| 2008-08-29 | $8.95 | $8.95 | 27,100 | — | — |
| 2008-08-28 | $8.94 | $8.94 | 25,200 | — | — |
| 2008-08-27 | $9.25 | $9.25 | 55,600 | — | — |
| 2008-08-26 | $9.16 | $9.16 | 250,100 | — | — |
| 2008-08-25 | $8.97 | $8.97 | 35,300 | — | — |
| 2008-08-22 | $8.98 | $8.98 | 67,300 | — | — |
| 2008-08-21 | $8.87 | $8.87 | 48,100 | — | — |
| 2008-08-20 | $8.76 | $8.76 | 35,200 | — | — |
| 2008-08-19 | $8.76 | $8.76 | 59,600 | — | — |
| 2008-08-18 | $8.75 | $8.75 | 42,700 | — | — |
| 2008-08-15 | $8.75 | $8.75 | 13,500 | — | — |
| 2008-08-14 | $8.70 | $8.70 | 43,500 | — | — |
| 2008-08-13 | $8.71 | $8.71 | 133,000 | — | — |
| 2008-08-12 | $8.75 | $8.75 | 59,900 | — | — |
| 2008-08-11 | $8.71 | $8.71 | 160,300 | — | — |
| 2008-08-08 | $8.90 | $8.90 | 27,400 | — | — |
| 2008-08-07 | $8.89 | $8.89 | 26,400 | — | — |
| 2008-08-06 | $8.90 | $8.90 | 44,600 | — | — |
| 2008-08-05 | $8.83 | $8.83 | 64,400 | — | — |
| 2008-08-04 | $8.95 | $8.95 | 8,200 | — | — |
| 2008-08-01 | $8.99 | $8.99 | 6,300 | — | — |
| 2008-07-31 | $8.97 | $8.97 | 25,900 | — | — |
| 2008-07-30 | $8.95 | $8.95 | 14,000 | — | — |
| 2008-07-29 | $8.98 | $8.98 | 65,200 | — | — |
| 2008-07-28 | $8.35 | $8.35 | 37,400 | — | — |
| 2008-07-25 | $8.45 | $8.45 | 18,200 | — | — |
| 2008-07-24 | $8.65 | $8.65 | 38,300 | — | — |
| 2008-07-23 | $8.23 | $8.23 | 35,300 | — | — |
| 2008-07-22 | $8.17 | $8.17 | 14,900 | — | — |
| 2008-07-21 | $8.25 | $8.25 | 6,100 | — | — |
| 2008-07-18 | $8.25 | $8.25 | 36,200 | — | — |
| 2008-07-17 | $7.99 | $7.99 | 28,700 | — | — |
| 2008-07-16 | $7.93 | $7.93 | 38,500 | — | — |
| 2008-07-15 | $8.01 | $8.01 | 44,600 | — | — |
| 2008-07-14 | $7.58 | $7.58 | 39,000 | — | — |
| 2008-07-11 | $8.10 | $8.10 | 39,900 | — | — |
| 2008-07-10 | $7.97 | $7.97 | 79,800 | — | — |
| 2008-07-09 | $8.43 | $8.43 | 21,400 | — | — |
| 2008-07-08 | $8.55 | $8.55 | 16,000 | — | — |
| 2008-07-07 | $8.24 | $8.24 | 21,000 | — | — |
| 2008-07-03 | $8.44 | $8.44 | 5,200 | — | — |
| 2008-07-02 | $8.36 | $8.36 | 14,400 | — | — |
| 2008-07-01 | $8.57 | $8.57 | 6,200 | — | — |
| 2008-06-30 | $8.68 | $8.68 | 17,800 | — | — |
| 2008-06-27 | $8.69 | $8.69 | 38,800 | — | — |
| 2008-06-26 | $8.60 | $8.60 | 20,100 | — | — |
| 2008-06-25 | $8.74 | $8.74 | 6,700 | — | — |
| 2008-06-24 | $8.80 | $8.80 | 16,400 | — | — |
| 2008-06-23 | $8.84 | $8.84 | 10,700 | — | — |
| 2008-06-20 | $8.78 | $8.78 | 18,500 | — | — |
| 2008-06-19 | $8.95 | $8.95 | 5,600 | — | — |
| 2008-06-18 | $8.94 | $8.94 | 19,000 | — | — |
| 2008-06-17 | $9.04 | $9.04 | 4,400 | — | — |
| 2008-06-16 | $9.00 | $9.00 | 20,100 | — | — |
| 2008-06-13 | $9.00 | $9.00 | 18,900 | — | — |
| 2008-06-12 | $8.86 | $8.86 | 13,800 | — | — |
| 2008-06-11 | $8.87 | $8.87 | 37,900 | — | — |
| 2008-06-10 | $8.92 | $8.92 | 47,000 | — | — |
| 2008-06-09 | $8.75 | $8.75 | 36,500 | — | — |
| 2008-06-06 | $8.89 | $8.89 | 28,300 | — | — |
| 2008-06-05 | $8.68 | $8.68 | 33,400 | — | — |
| 2008-06-04 | $8.92 | $8.92 | 16,800 | — | — |
| 2008-06-03 | $8.95 | $8.95 | 25,100 | — | — |
| 2008-06-02 | $8.45 | $8.45 | 16,700 | — | — |
| 2008-05-30 | $8.12 | $8.12 | 17,700 | — | — |
| 2008-05-29 | $8.18 | $8.18 | 30,600 | — | — |
| 2008-05-28 | $8.30 | $8.30 | 20,900 | — | — |
| 2008-05-27 | $8.37 | $8.37 | 30,900 | — | — |
| 2008-05-23 | $8.27 | $8.27 | 100,300 | — | — |
| 2008-05-22 | $7.68 | $7.68 | 15,600 | — | — |
| 2008-05-21 | $7.60 | $7.60 | 8,000 | — | — |
| 2008-05-20 | $7.69 | $7.69 | 25,500 | — | — |
| 2008-05-19 | $7.50 | $7.50 | 8,300 | — | — |
| 2008-05-16 | $7.50 | $7.50 | 6,700 | — | — |
| 2008-05-15 | $7.35 | $7.35 | 9,400 | — | — |
| 2008-05-14 | $7.35 | $7.35 | 3,700 | — | — |
| 2008-05-13 | $7.35 | $7.35 | 34,400 | — | — |
| 2008-05-12 | $7.49 | $7.49 | 7,900 | — | — |
| 2008-05-09 | $7.40 | $7.40 | 5,800 | — | — |
| 2008-05-08 | $7.36 | $7.36 | 7,600 | — | — |
| 2008-05-07 | $7.45 | $7.45 | 7,600 | — | — |
| 2008-05-06 | $7.47 | $7.47 | 8,000 | — | — |
| 2008-05-05 | $7.62 | $7.62 | 41,300 | — | — |
| 2008-05-02 | $7.61 | $7.61 | 10,200 | — | — |
| 2008-05-01 | $7.55 | $7.55 | 9,200 | — | — |
| 2008-04-30 | $7.70 | $7.70 | 14,500 | — | — |
| 2008-04-29 | $7.49 | $7.49 | 7,500 | — | — |
| 2008-04-28 | $7.40 | $7.40 | 13,400 | — | — |
| 2008-04-25 | $7.38 | $7.38 | 21,400 | — | — |
| 2008-04-24 | $7.37 | $7.37 | 20,200 | — | — |
| 2008-04-23 | $7.25 | $7.25 | 18,100 | — | — |
| 2008-04-22 | $7.29 | $7.29 | 3,800 | — | — |
| 2008-04-21 | $7.27 | $7.27 | 5,600 | — | — |
| 2008-04-18 | $7.37 | $7.37 | 25,700 | — | — |
| 2008-04-17 | $7.18 | $7.18 | 5,400 | — | — |
| 2008-04-16 | $7.07 | $7.07 | 8,000 | — | — |
| 2008-04-15 | $6.86 | $6.86 | 9,600 | — | — |
| 2008-04-14 | $6.92 | $6.92 | 22,300 | — | — |
| 2008-04-11 | $7.07 | $7.07 | 6,700 | — | — |
| 2008-04-10 | $7.15 | $7.15 | 17,300 | — | — |
| 2008-04-09 | $7.27 | $7.27 | 3,900 | — | — |
| 2008-04-08 | $7.30 | $7.30 | 3,600 | — | — |
| 2008-04-07 | $7.11 | $7.11 | 12,400 | — | — |
| 2008-04-04 | $7.31 | $7.31 | 7,500 | — | — |
| 2008-04-03 | $7.43 | $7.43 | 9,300 | — | — |
| 2008-04-02 | $7.43 | $7.43 | 7,700 | — | — |
| 2008-04-01 | $7.42 | $7.42 | 14,000 | — | — |
| 2008-03-31 | $7.50 | $7.50 | 21,200 | — | — |
| 2008-03-28 | $7.40 | $7.40 | 12,500 | — | — |
| 2008-03-27 | $7.45 | $7.45 | 9,400 | — | — |
| 2008-03-26 | $7.55 | $7.55 | 17,000 | — | — |
| 2008-03-25 | $7.71 | $7.71 | 8,700 | — | — |
| 2008-03-24 | $7.54 | $7.54 | 7,000 | — | — |
| 2008-03-20 | $7.48 | $7.48 | 5,600 | — | — |
| 2008-03-19 | $7.48 | $7.48 | 3,600 | — | — |
| 2008-03-18 | $7.44 | $7.44 | 8,400 | — | — |
| 2008-03-17 | $7.20 | $7.20 | 4,500 | — | — |
| 2008-03-14 | $7.15 | $7.15 | 14,000 | — | — |
| 2008-03-13 | $7.16 | $7.16 | 12,400 | — | — |
| 2008-03-12 | $6.98 | $6.98 | 87,500 | — | — |
| 2008-03-11 | $7.00 | $7.00 | 29,600 | — | — |
| 2008-03-10 | $6.97 | $6.97 | 33,900 | — | — |
| 2008-03-07 | $7.30 | $7.30 | 12,800 | — | — |
| 2008-03-06 | $7.60 | $7.60 | 8,800 | — | — |
| 2008-03-05 | $7.70 | $7.70 | 6,200 | — | — |
| 2008-03-04 | $7.78 | $7.78 | 7,200 | — | — |
| 2008-03-03 | $7.69 | $7.69 | 9,300 | — | — |
| 2008-02-29 | $7.72 | $7.72 | 10,400 | — | — |
| 2008-02-28 | $7.70 | $7.70 | 14,700 | — | — |
| 2008-02-27 | $7.77 | $7.77 | 14,000 | — | — |
| 2008-02-26 | $7.77 | $7.77 | 11,400 | — | — |
| 2008-02-25 | $7.53 | $7.53 | 32,500 | — | — |
| 2008-02-22 | $7.74 | $7.74 | 8,000 | — | — |
| 2008-02-21 | $7.71 | $7.71 | 9,100 | — | — |
| 2008-02-20 | $7.81 | $7.81 | 21,400 | — | — |
| 2008-02-19 | $7.33 | $7.33 | 24,600 | — | — |
| 2008-02-15 | $7.50 | $7.50 | 24,400 | — | — |
| 2008-02-14 | $7.57 | $7.57 | 33,800 | — | — |
| 2008-02-13 | $7.73 | $7.73 | 17,500 | — | — |
| 2008-02-12 | $7.75 | $7.75 | 32,200 | — | — |
| 2008-02-11 | $7.52 | $7.52 | 15,800 | — | — |
| 2008-02-08 | $7.62 | $7.62 | 6,700 | — | — |
| 2008-02-07 | $7.59 | $7.59 | 9,000 | — | — |
| 2008-02-06 | $7.56 | $7.56 | 24,000 | — | — |
| 2008-02-05 | $7.50 | $7.50 | 11,500 | — | — |
| 2008-02-04 | $7.61 | $7.61 | 29,700 | — | — |
| 2008-02-01 | $7.53 | $7.53 | 14,700 | — | — |
| 2008-01-31 | $7.50 | $7.50 | 23,400 | — | — |
| 2008-01-30 | $7.51 | $7.51 | 17,100 | — | — |
| 2008-01-29 | $7.53 | $7.53 | 30,200 | — | — |
| 2008-01-28 | $7.48 | $7.48 | 33,400 | — | — |
| 2008-01-25 | $7.52 | $7.52 | 25,900 | — | — |
| 2008-01-24 | $7.53 | $7.53 | 40,000 | — | — |
| 2008-01-23 | $7.63 | $7.63 | 33,500 | — | — |
| 2008-01-22 | $7.74 | $7.74 | 26,600 | — | — |
| 2008-01-18 | $7.54 | $7.54 | 34,200 | — | — |
| 2008-01-17 | $7.69 | $7.69 | 37,600 | — | — |
| 2008-01-16 | $7.70 | $7.70 | 41,500 | — | — |
| 2008-01-15 | $7.64 | $7.64 | 29,000 | — | — |
| 2008-01-14 | $7.70 | $7.70 | 46,500 | — | — |
| 2008-01-11 | $7.50 | $7.50 | 72,100 | — | — |
| 2008-01-10 | $7.57 | $7.57 | 21,100 | — | — |
| 2008-01-09 | $7.61 | $7.61 | 40,200 | — | — |
| 2008-01-08 | $7.54 | $7.54 | 53,300 | — | — |
| 2008-01-07 | $7.80 | $7.80 | 30,900 | — | — |
| 2008-01-04 | $7.70 | $7.70 | 34,700 | — | — |
| 2008-01-03 | $7.59 | $7.59 | 30,700 | — | — |
| 2008-01-02 | $7.78 | $7.78 | 25,400 | — | — |