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
- 1999-08-03 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 | $3.82 | $3.82 | 145,700 | — | — |
| 2008-12-30 | $3.55 | $3.55 | 226,600 | — | — |
| 2008-12-29 | $3.38 | $3.38 | 302,400 | — | — |
| 2008-12-26 | $3.44 | $3.44 | 86,500 | — | — |
| 2008-12-24 | $3.40 | $3.40 | 52,400 | — | — |
| 2008-12-23 | $3.47 | $3.47 | 210,200 | — | — |
| 2008-12-22 | $3.30 | $3.30 | 435,900 | — | — |
| 2008-12-19 | $3.47 | $3.47 | 416,300 | — | — |
| 2008-12-18 | $3.31 | $3.31 | 134,000 | — | — |
| 2008-12-17 | $3.39 | $3.39 | 141,900 | — | — |
| 2008-12-16 | $3.44 | $3.44 | 321,900 | — | — |
| 2008-12-15 | $3.05 | $3.05 | 326,900 | — | — |
| 2008-12-12 | $3.36 | $3.36 | 107,000 | — | — |
| 2008-12-11 | $3.21 | $3.21 | 230,600 | — | — |
| 2008-12-10 | $3.42 | $3.42 | 168,200 | — | — |
| 2008-12-09 | $3.27 | $3.27 | 286,200 | — | — |
| 2008-12-08 | $3.28 | $3.28 | 316,400 | — | — |
| 2008-12-05 | $3.10 | $3.10 | 256,400 | — | — |
| 2008-12-04 | $3.14 | $3.14 | 123,000 | — | — |
| 2008-12-03 | $3.26 | $3.26 | 121,300 | — | — |
| 2008-12-02 | $3.23 | $3.23 | 85,700 | — | — |
| 2008-12-01 | $3.02 | $3.02 | 117,700 | — | — |
| 2008-11-28 | $3.73 | $3.73 | 44,600 | — | — |
| 2008-11-26 | $3.87 | $3.87 | 204,000 | — | — |
| 2008-11-25 | $4.01 | $4.01 | 227,800 | — | — |
| 2008-11-24 | $3.48 | $3.48 | 188,400 | — | — |
| 2008-11-21 | $2.88 | $2.88 | 206,400 | — | — |
| 2008-11-20 | $2.88 | $2.88 | 98,500 | — | — |
| 2008-11-19 | $3.18 | $3.18 | 103,800 | — | — |
| 2008-11-18 | $3.53 | $3.53 | 106,500 | — | — |
| 2008-11-17 | $3.68 | $3.68 | 122,600 | — | — |
| 2008-11-14 | $3.93 | $3.93 | 88,300 | — | — |
| 2008-11-13 | $4.35 | $4.35 | 141,500 | — | — |
| 2008-11-12 | $4.16 | $4.16 | 103,800 | — | — |
| 2008-11-11 | $4.50 | $4.50 | 166,500 | — | — |
| 2008-11-10 | $4.55 | $4.55 | 155,800 | — | — |
| 2008-11-07 | $4.63 | $4.63 | 128,100 | — | — |
| 2008-11-06 | $4.55 | $4.55 | 426,900 | — | — |
| 2008-11-05 | $4.37 | $4.37 | 178,700 | — | — |
| 2008-11-04 | $4.73 | $4.73 | 221,100 | — | — |
| 2008-11-03 | $5.33 | $5.33 | 135,400 | — | — |
| 2008-10-31 | $5.35 | $5.35 | 150,100 | — | — |
| 2008-10-30 | $4.77 | $4.77 | 216,100 | — | — |
| 2008-10-29 | $4.65 | $4.65 | 205,500 | — | — |
| 2008-10-28 | $4.78 | $4.78 | 181,900 | — | — |
| 2008-10-27 | $4.56 | $4.56 | 209,800 | — | — |
| 2008-10-24 | $4.45 | $4.45 | 262,300 | — | — |
| 2008-10-23 | $4.79 | $4.79 | 268,200 | — | — |
| 2008-10-22 | $4.90 | $4.90 | 195,800 | — | — |
| 2008-10-21 | $4.85 | $4.85 | 190,900 | — | — |
| 2008-10-20 | $5.02 | $5.02 | 222,200 | — | — |
| 2008-10-17 | $4.91 | $4.91 | 241,300 | — | — |
| 2008-10-16 | $4.98 | $4.98 | 164,300 | — | — |
| 2008-10-15 | $4.47 | $4.47 | 296,100 | — | — |
| 2008-10-14 | $4.63 | $4.63 | 448,800 | — | — |
| 2008-10-13 | $4.55 | $4.55 | 414,100 | — | — |
| 2008-10-10 | $4.39 | $4.39 | 761,800 | — | — |
| 2008-10-09 | $3.85 | $3.85 | 328,400 | — | — |
| 2008-10-08 | $4.52 | $4.52 | 500,900 | — | — |
| 2008-10-07 | $4.56 | $4.56 | 307,900 | — | — |
| 2008-10-06 | $4.89 | $4.89 | 378,100 | — | — |
| 2008-10-03 | $5.07 | $5.07 | 196,500 | — | — |
| 2008-10-02 | $5.55 | $5.55 | 311,800 | — | — |
| 2008-10-01 | $6.00 | $6.00 | 78,000 | — | — |
| 2008-09-30 | $6.02 | $6.02 | 171,300 | — | — |
| 2008-09-29 | $5.99 | $5.99 | 145,600 | — | — |
| 2008-09-26 | $6.13 | $6.13 | 96,500 | — | — |
| 2008-09-25 | $6.40 | $6.40 | 340,900 | — | — |
| 2008-09-24 | $5.98 | $5.98 | 144,200 | — | — |
| 2008-09-23 | $6.22 | $6.22 | 166,700 | — | — |
| 2008-09-22 | $6.25 | $6.25 | 145,600 | — | — |
| 2008-09-19 | $6.76 | $6.76 | 458,600 | — | — |
| 2008-09-18 | $6.07 | $6.07 | 362,100 | — | — |
| 2008-09-17 | $5.98 | $5.98 | 150,000 | — | — |
| 2008-09-16 | $6.19 | $6.19 | 255,500 | — | — |
| 2008-09-15 | $6.32 | $6.32 | 116,000 | — | — |
| 2008-09-12 | $6.48 | $6.48 | 104,400 | — | — |
| 2008-09-11 | $6.65 | $6.65 | 199,200 | — | — |
| 2008-09-10 | $6.48 | $6.48 | 163,700 | — | — |
| 2008-09-09 | $6.47 | $6.47 | 367,500 | — | — |
| 2008-09-08 | $6.30 | $6.30 | 154,800 | — | — |
| 2008-09-05 | $6.23 | $6.23 | 198,000 | — | — |
| 2008-09-04 | $6.18 | $6.18 | 234,500 | — | — |
| 2008-09-03 | $6.31 | $6.31 | 351,700 | — | — |
| 2008-09-02 | $6.17 | $6.17 | 173,200 | — | — |
| 2008-08-29 | $6.14 | $6.14 | 76,400 | — | — |
| 2008-08-28 | $6.19 | $6.19 | 114,000 | — | — |
| 2008-08-27 | $6.13 | $6.13 | 100,200 | — | — |
| 2008-08-26 | $6.06 | $6.06 | 91,000 | — | — |
| 2008-08-25 | $6.05 | $6.05 | 174,700 | — | — |
| 2008-08-22 | $6.27 | $6.27 | 147,500 | — | — |
| 2008-08-21 | $6.01 | $6.01 | 117,500 | — | — |
| 2008-08-20 | $6.01 | $6.01 | 185,000 | — | — |
| 2008-08-19 | $6.24 | $6.24 | 227,200 | — | — |
| 2008-08-18 | $6.32 | $6.32 | 162,700 | — | — |
| 2008-08-15 | $6.39 | $6.39 | 403,400 | — | — |
| 2008-08-14 | $6.57 | $6.57 | 270,300 | — | — |
| 2008-08-13 | $6.86 | $6.86 | 195,100 | — | — |
| 2008-08-12 | $6.80 | $6.80 | 238,100 | — | — |
| 2008-08-11 | $6.96 | $6.96 | 239,500 | — | — |
| 2008-08-08 | $6.86 | $6.86 | 348,900 | — | — |
| 2008-08-07 | $6.73 | $6.73 | 413,000 | — | — |
| 2008-08-06 | $6.33 | $6.33 | 213,000 | — | — |
| 2008-08-05 | $6.44 | $6.44 | 266,100 | — | — |
| 2008-08-04 | $5.50 | $5.50 | 227,100 | — | — |
| 2008-08-01 | $5.50 | $5.50 | 154,400 | — | — |
| 2008-07-31 | $5.51 | $5.51 | 165,600 | — | — |
| 2008-07-30 | $5.71 | $5.71 | 252,400 | — | — |
| 2008-07-29 | $5.87 | $5.87 | 149,600 | — | — |
| 2008-07-28 | $5.88 | $5.88 | 171,600 | — | — |
| 2008-07-25 | $5.92 | $5.92 | 153,300 | — | — |
| 2008-07-24 | $5.78 | $5.78 | 121,800 | — | — |
| 2008-07-23 | $5.78 | $5.78 | 271,000 | — | — |
| 2008-07-22 | $5.70 | $5.70 | 299,200 | — | — |
| 2008-07-21 | $5.58 | $5.58 | 279,700 | — | — |
| 2008-07-18 | $5.43 | $5.43 | 345,100 | — | — |
| 2008-07-17 | $5.65 | $5.65 | 381,800 | — | — |
| 2008-07-16 | $5.66 | $5.66 | 398,400 | — | — |
| 2008-07-15 | $5.30 | $5.30 | 618,000 | — | — |
| 2008-07-14 | $5.58 | $5.58 | 270,400 | — | — |
| 2008-07-11 | $6.00 | $6.00 | 355,200 | — | — |
| 2008-07-10 | $5.91 | $5.91 | 569,300 | — | — |
| 2008-07-09 | $6.07 | $6.07 | 242,900 | — | — |
| 2008-07-08 | $6.40 | $6.40 | 811,400 | — | — |
| 2008-07-07 | $5.83 | $5.83 | 639,600 | — | — |
| 2008-07-03 | $6.17 | $6.17 | 200,600 | — | — |
| 2008-07-02 | $6.22 | $6.22 | 513,500 | — | — |
| 2008-07-01 | $6.41 | $6.41 | 356,700 | — | — |
| 2008-06-30 | $6.45 | $6.45 | 272,800 | — | — |
| 2008-06-27 | $6.74 | $6.74 | 727,100 | — | — |
| 2008-06-26 | $6.82 | $6.82 | 515,700 | — | — |
| 2008-06-25 | $6.80 | $6.80 | 313,400 | — | — |
| 2008-06-24 | $6.68 | $6.68 | 374,700 | — | — |
| 2008-06-23 | $6.72 | $6.72 | 242,000 | — | — |
| 2008-06-20 | $6.78 | $6.78 | 652,800 | — | — |
| 2008-06-19 | $7.03 | $7.03 | 259,600 | — | — |
| 2008-06-18 | $6.84 | $6.84 | 627,700 | — | — |
| 2008-06-17 | $7.20 | $7.20 | 361,300 | — | — |
| 2008-06-16 | $7.15 | $7.15 | 392,700 | — | — |
| 2008-06-13 | $7.45 | $7.45 | 216,000 | — | — |
| 2008-06-12 | $7.10 | $7.10 | 263,900 | — | — |
| 2008-06-11 | $7.42 | $7.42 | 135,900 | — | — |
| 2008-06-10 | $7.47 | $7.47 | 201,600 | — | — |
| 2008-06-09 | $7.79 | $7.79 | 173,400 | — | — |
| 2008-06-06 | $7.89 | $7.89 | 117,300 | — | — |
| 2008-06-05 | $8.50 | $8.50 | 350,800 | — | — |
| 2008-06-04 | $8.41 | $8.41 | 342,100 | — | — |
| 2008-06-03 | $7.97 | $7.97 | 703,300 | — | — |
| 2008-06-02 | $8.24 | $8.24 | 245,100 | — | — |
| 2008-05-30 | $8.28 | $8.28 | 237,300 | — | — |
| 2008-05-29 | $7.94 | $7.94 | 192,600 | — | — |
| 2008-05-28 | $7.69 | $7.69 | 247,200 | — | — |
| 2008-05-27 | $7.67 | $7.67 | 231,900 | — | — |
| 2008-05-23 | $7.67 | $7.67 | 147,500 | — | — |
| 2008-05-22 | $7.70 | $7.70 | 252,100 | — | — |
| 2008-05-21 | $7.75 | $7.75 | 230,600 | — | — |
| 2008-05-20 | $7.90 | $7.90 | 112,000 | — | — |
| 2008-05-19 | $7.94 | $7.94 | 199,800 | — | — |
| 2008-05-16 | $8.01 | $8.01 | 269,300 | — | — |
| 2008-05-15 | $7.96 | $7.96 | 261,300 | — | — |
| 2008-05-14 | $7.59 | $7.59 | 173,600 | — | — |
| 2008-05-13 | $7.79 | $7.79 | 123,000 | — | — |
| 2008-05-12 | $7.95 | $7.95 | 120,600 | — | — |
| 2008-05-09 | $7.87 | $7.87 | 159,300 | — | — |
| 2008-05-08 | $7.80 | $7.80 | 195,900 | — | — |
| 2008-05-07 | $8.18 | $8.18 | 164,000 | — | — |
| 2008-05-06 | $8.42 | $8.42 | 296,600 | — | — |
| 2008-05-05 | $8.42 | $8.42 | 241,500 | — | — |
| 2008-05-02 | $8.64 | $8.64 | 503,500 | — | — |
| 2008-05-01 | $8.91 | $8.91 | 383,600 | — | — |
| 2008-04-30 | $8.82 | $8.82 | 216,300 | — | — |
| 2008-04-29 | $8.88 | $8.88 | 174,000 | — | — |
| 2008-04-28 | $8.93 | $8.93 | 432,900 | — | — |
| 2008-04-25 | $8.84 | $8.84 | 479,600 | — | — |
| 2008-04-24 | $8.47 | $8.47 | 271,800 | — | — |
| 2008-04-23 | $8.19 | $8.19 | 283,500 | — | — |
| 2008-04-22 | $7.94 | $7.94 | 251,300 | — | — |
| 2008-04-21 | $8.39 | $8.39 | 103,900 | — | — |
| 2008-04-18 | $8.39 | $8.39 | 128,400 | — | — |
| 2008-04-17 | $8.40 | $8.40 | 128,200 | — | — |
| 2008-04-16 | $8.76 | $8.76 | 188,400 | — | — |
| 2008-04-15 | $8.43 | $8.43 | 124,200 | — | — |
| 2008-04-14 | $8.32 | $8.32 | 144,200 | — | — |
| 2008-04-11 | $8.28 | $8.28 | 185,500 | — | — |
| 2008-04-10 | $8.77 | $8.77 | 97,100 | — | — |
| 2008-04-09 | $8.66 | $8.66 | 172,200 | — | — |
| 2008-04-08 | $9.03 | $9.03 | 78,400 | — | — |
| 2008-04-07 | $9.02 | $9.02 | 393,600 | — | — |
| 2008-04-04 | $8.87 | $8.87 | 255,800 | — | — |
| 2008-04-03 | $8.77 | $8.77 | 210,800 | — | — |
| 2008-04-02 | $8.78 | $8.78 | 249,200 | — | — |
| 2008-04-01 | $8.75 | $8.75 | 394,400 | — | — |
| 2008-03-31 | $8.51 | $8.51 | 157,500 | — | — |
| 2008-03-28 | $8.40 | $8.40 | 144,300 | — | — |
| 2008-03-27 | $8.36 | $8.36 | 155,800 | — | — |
| 2008-03-26 | $8.40 | $8.40 | 146,500 | — | — |
| 2008-03-25 | $8.64 | $8.64 | 267,700 | — | — |
| 2008-03-24 | $8.48 | $8.48 | 489,200 | — | — |
| 2008-03-20 | $8.58 | $8.58 | 470,100 | — | — |
| 2008-03-19 | $8.32 | $8.32 | 161,900 | — | — |
| 2008-03-18 | $8.63 | $8.63 | 280,700 | — | — |
| 2008-03-17 | $8.21 | $8.21 | 161,700 | — | — |
| 2008-03-14 | $8.08 | $8.08 | 199,800 | — | — |
| 2008-03-13 | $8.26 | $8.26 | 213,200 | — | — |
| 2008-03-12 | $8.26 | $8.26 | 223,000 | — | — |
| 2008-03-11 | $8.16 | $8.16 | 297,700 | — | — |
| 2008-03-10 | $7.47 | $7.47 | 246,700 | — | — |
| 2008-03-07 | $7.65 | $7.65 | 286,000 | — | — |
| 2008-03-06 | $7.82 | $7.82 | 133,800 | — | — |
| 2008-03-05 | $8.16 | $8.16 | 118,000 | — | — |
| 2008-03-04 | $8.24 | $8.24 | 229,500 | — | — |
| 2008-03-03 | $8.63 | $8.63 | 468,800 | — | — |
| 2008-02-29 | $8.04 | $8.04 | 245,000 | — | — |
| 2008-02-28 | $8.25 | $8.25 | 227,000 | — | — |
| 2008-02-27 | $8.49 | $8.49 | 165,900 | — | — |
| 2008-02-26 | $8.68 | $8.68 | 255,900 | — | — |
| 2008-02-25 | $8.62 | $8.62 | 206,600 | — | — |
| 2008-02-22 | $8.44 | $8.44 | 155,400 | — | — |
| 2008-02-21 | $8.40 | $8.40 | 371,800 | — | — |
| 2008-02-20 | $8.65 | $8.65 | 207,700 | — | — |
| 2008-02-19 | $8.50 | $8.50 | 306,000 | — | — |
| 2008-02-15 | $8.35 | $8.35 | 159,500 | — | — |
| 2008-02-14 | $8.55 | $8.55 | 297,800 | — | — |
| 2008-02-13 | $8.56 | $8.56 | 395,500 | — | — |
| 2008-02-12 | $8.54 | $8.54 | 398,700 | — | — |
| 2008-02-11 | $8.53 | $8.53 | 263,800 | — | — |
| 2008-02-08 | $8.30 | $8.30 | 193,000 | — | — |
| 2008-02-07 | $8.38 | $8.38 | 179,600 | — | — |
| 2008-02-06 | $8.23 | $8.23 | 245,800 | — | — |
| 2008-02-05 | $8.39 | $8.39 | 294,100 | — | — |
| 2008-02-04 | $8.39 | $8.39 | 366,800 | — | — |
| 2008-02-01 | $8.31 | $8.31 | 495,400 | — | — |
| 2008-01-31 | $7.81 | $7.81 | 277,300 | — | — |
| 2008-01-30 | $7.46 | $7.46 | 361,700 | — | — |
| 2008-01-29 | $7.64 | $7.64 | 492,800 | — | — |
| 2008-01-28 | $7.65 | $7.65 | 455,100 | — | — |
| 2008-01-25 | $7.50 | $7.50 | 418,100 | — | — |
| 2008-01-24 | $7.29 | $7.29 | 388,100 | — | — |
| 2008-01-23 | $7.04 | $7.04 | 822,000 | — | — |
| 2008-01-22 | $6.65 | $6.65 | 299,500 | — | — |
| 2008-01-18 | $6.74 | $6.74 | 263,000 | — | — |
| 2008-01-17 | $6.76 | $6.76 | 371,700 | — | — |
| 2008-01-16 | $7.06 | $7.06 | 443,700 | — | — |
| 2008-01-15 | $6.81 | $6.81 | 470,900 | — | — |
| 2008-01-14 | $6.87 | $6.87 | 728,700 | — | — |
| 2008-01-11 | $6.60 | $6.60 | 284,200 | — | — |
| 2008-01-10 | $6.66 | $6.66 | 315,300 | — | — |
| 2008-01-09 | $6.80 | $6.80 | 452,600 | — | — |
| 2008-01-08 | $6.59 | $6.59 | 611,000 | — | — |
| 2008-01-07 | $6.99 | $6.99 | 383,300 | — | — |
| 2008-01-04 | $7.16 | $7.16 | 410,400 | — | — |
| 2008-01-03 | $7.63 | $7.63 | 421,900 | — | — |
| 2008-01-02 | $8.02 | $8.02 | 470,600 | — | — |