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
- 2003-07-15 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 | $4.66 | $4.66 | 18,000 | — | — |
| 2008-12-30 | $4.72 | $4.72 | 14,400 | — | — |
| 2008-12-29 | $4.73 | $4.73 | 17,850 | — | — |
| 2008-12-26 | $4.69 | $4.69 | 15,750 | — | — |
| 2008-12-24 | $4.67 | $4.67 | 2,400 | — | — |
| 2008-12-23 | $4.61 | $4.61 | 30,150 | — | — |
| 2008-12-22 | $4.81 | $4.81 | 43,800 | — | — |
| 2008-12-19 | $5.21 | $5.21 | 19,650 | — | — |
| 2008-12-18 | $5.30 | $5.30 | 42,600 | — | — |
| 2008-12-17 | $5.17 | $5.17 | 33,600 | — | — |
| 2008-12-16 | $5.32 | $5.32 | 26,700 | — | — |
| 2008-12-15 | $5.17 | $5.17 | 13,500 | — | — |
| 2008-12-12 | $5.11 | $5.11 | 28,650 | — | — |
| 2008-12-11 | $5.12 | $5.12 | 14,250 | — | — |
| 2008-12-10 | $5.40 | $5.40 | 12,450 | — | — |
| 2008-12-09 | $5.61 | $5.61 | 25,650 | — | — |
| 2008-12-08 | $5.45 | $5.45 | 41,850 | — | — |
| 2008-12-05 | $4.71 | $4.71 | 10,200 | — | — |
| 2008-12-04 | $4.76 | $4.76 | 3,750 | — | — |
| 2008-12-03 | $4.64 | $4.64 | 4,500 | — | — |
| 2008-12-02 | $4.64 | $4.64 | 4,500 | — | — |
| 2008-12-01 | $4.80 | $4.80 | 7,350 | — | — |
| 2008-11-28 | $4.67 | $4.67 | 5,400 | — | — |
| 2008-11-26 | $4.63 | $4.63 | 12,300 | — | — |
| 2008-11-25 | $4.44 | $4.44 | 8,400 | — | — |
| 2008-11-24 | $4.49 | $4.49 | 14,250 | — | — |
| 2008-11-21 | $4.07 | $4.07 | 8,700 | — | — |
| 2008-11-20 | $4.03 | $4.03 | 13,800 | — | — |
| 2008-11-19 | $4.01 | $4.01 | 12,450 | — | — |
| 2008-11-18 | $4.24 | $4.24 | 8,850 | — | — |
| 2008-11-17 | $4.23 | $4.23 | 18,150 | — | — |
| 2008-11-14 | $4.32 | $4.32 | 47,100 | — | — |
| 2008-11-13 | $4.17 | $4.17 | 14,850 | — | — |
| 2008-11-12 | $4.21 | $4.21 | 27,300 | — | — |
| 2008-11-11 | $4.51 | $4.51 | 18,150 | — | — |
| 2008-11-10 | $4.77 | $4.77 | 17,550 | — | — |
| 2008-11-07 | $5.12 | $5.12 | 27,600 | — | — |
| 2008-11-06 | $5.07 | $5.07 | 26,850 | — | — |
| 2008-11-05 | $5.34 | $5.34 | 27,450 | — | — |
| 2008-11-04 | $5.03 | $5.03 | 42,000 | — | — |
| 2008-11-03 | $4.33 | $4.33 | 13,350 | — | — |
| 2008-10-31 | $4.17 | $4.17 | 4,800 | — | — |
| 2008-10-30 | $4.12 | $4.12 | 8,550 | — | — |
| 2008-10-29 | $3.99 | $3.99 | 7,800 | — | — |
| 2008-10-28 | $3.89 | $3.89 | 9,750 | — | — |
| 2008-10-27 | $3.85 | $3.85 | 9,600 | — | — |
| 2008-10-24 | $3.66 | $3.66 | 10,950 | — | — |
| 2008-10-23 | $3.63 | $3.63 | 48,300 | — | — |
| 2008-10-22 | $3.62 | $3.62 | 18,750 | — | — |
| 2008-10-21 | $3.71 | $3.71 | 12,300 | — | — |
| 2008-10-20 | $3.86 | $3.86 | 26,250 | — | — |
| 2008-10-17 | $3.50 | $3.50 | 38,550 | — | — |
| 2008-10-16 | $3.71 | $3.71 | 19,200 | — | — |
| 2008-10-15 | $3.65 | $3.65 | 31,350 | — | — |
| 2008-10-14 | $3.91 | $3.91 | 22,500 | — | — |
| 2008-10-13 | $3.77 | $3.77 | 4,200 | — | — |
| 2008-10-10 | $3.34 | $3.34 | 69,900 | — | — |
| 2008-10-09 | $3.33 | $3.33 | 72,750 | — | — |
| 2008-10-08 | $3.73 | $3.73 | 80,250 | — | — |
| 2008-10-07 | $4.25 | $4.25 | 25,650 | — | — |
| 2008-10-06 | $4.43 | $4.43 | 34,350 | — | — |
| 2008-10-03 | $4.87 | $4.87 | 53,850 | — | — |
| 2008-10-02 | $5.03 | $5.03 | 31,200 | — | — |
| 2008-10-01 | $5.25 | $5.25 | 22,200 | — | — |
| 2008-09-30 | $5.39 | $5.39 | 24,750 | — | — |
| 2008-09-29 | $5.33 | $5.33 | 67,950 | — | — |
| 2008-09-26 | $5.34 | $5.34 | 28,950 | — | — |
| 2008-09-25 | $5.40 | $5.40 | 18,300 | — | — |
| 2008-09-24 | $5.50 | $5.50 | 11,100 | — | — |
| 2008-09-23 | $5.52 | $5.52 | 6,000 | — | — |
| 2008-09-22 | $5.64 | $5.64 | 6,900 | — | — |
| 2008-09-19 | $5.63 | $5.63 | 5,400 | — | — |
| 2008-09-18 | $5.39 | $5.39 | 20,250 | — | — |
| 2008-09-17 | $5.34 | $5.34 | 62,400 | — | — |
| 2008-09-16 | $5.71 | $5.71 | 34,200 | — | — |
| 2008-09-15 | $5.73 | $5.73 | 38,700 | — | — |
| 2008-09-12 | $5.67 | $5.67 | 22,800 | — | — |
| 2008-09-11 | $5.63 | $5.63 | 39,150 | — | — |
| 2008-09-10 | $5.84 | $5.84 | 53,250 | — | — |
| 2008-09-09 | $5.81 | $5.81 | 56,100 | — | — |
| 2008-09-08 | $5.65 | $5.65 | 23,100 | — | — |
| 2008-09-05 | $5.85 | $5.85 | 38,850 | — | — |
| 2008-09-04 | $5.87 | $5.87 | 27,150 | — | — |
| 2008-09-03 | $6.19 | $6.19 | 10,500 | — | — |
| 2008-09-02 | $6.13 | $6.13 | 11,100 | — | — |
| 2008-08-29 | $6.36 | $6.36 | 23,100 | — | — |
| 2008-08-28 | $6.40 | $6.40 | 65,550 | — | — |
| 2008-08-27 | $6.02 | $6.02 | 26,550 | — | — |
| 2008-08-26 | $5.89 | $5.89 | 3,900 | — | — |
| 2008-08-25 | $5.94 | $5.94 | 15,900 | — | — |
| 2008-08-22 | $6.09 | $6.09 | 21,300 | — | — |
| 2008-08-21 | $5.93 | $5.93 | 39,750 | — | — |
| 2008-08-20 | $6.11 | $6.11 | 36,600 | — | — |
| 2008-08-19 | $6.35 | $6.35 | 22,350 | — | — |
| 2008-08-18 | $6.50 | $6.50 | 28,350 | — | — |
| 2008-08-15 | $6.65 | $6.65 | 20,400 | — | — |
| 2008-08-14 | $6.67 | $6.67 | 28,950 | — | — |
| 2008-08-13 | $6.53 | $6.53 | 36,450 | — | — |
| 2008-08-12 | $6.64 | $6.64 | 26,550 | — | — |
| 2008-08-11 | $6.71 | $6.71 | 21,750 | — | — |
| 2008-08-08 | $6.73 | $6.73 | 34,200 | — | — |
| 2008-08-07 | $6.85 | $6.85 | 9,900 | — | — |
| 2008-08-06 | $7.13 | $7.13 | 24,750 | — | — |
| 2008-08-05 | $6.81 | $6.81 | 25,050 | — | — |
| 2008-08-04 | $6.93 | $6.93 | 31,050 | — | — |
| 2008-08-01 | $7.02 | $7.02 | 20,550 | — | — |
| 2008-07-31 | $7.35 | $7.35 | 26,250 | — | — |
| 2008-07-30 | $7.69 | $7.69 | 33,300 | — | — |
| 2008-07-29 | $7.31 | $7.31 | 66,450 | — | — |
| 2008-07-28 | $7.53 | $7.53 | 151,050 | — | — |
| 2008-07-25 | $6.73 | $6.73 | 223,500 | — | — |
| 2008-07-24 | $7.65 | $7.65 | 304,050 | — | — |
| 2008-07-23 | $9.53 | $9.53 | 274,200 | — | — |
| 2008-07-22 | $8.15 | $8.15 | 418,650 | — | — |
| 2008-07-21 | $10.24 | $10.24 | 265,200 | — | — |
| 2008-07-18 | $10.10 | $10.10 | 495,900 | — | — |
| 2008-07-17 | $8.02 | $8.02 | 197,850 | — | — |
| 2008-07-16 | $6.32 | $6.32 | 30,900 | — | — |
| 2008-07-15 | $6.25 | $6.25 | 15,900 | — | — |
| 2008-07-14 | $6.11 | $6.11 | 38,850 | — | — |
| 2008-07-11 | $6.03 | $6.03 | 66,600 | — | — |
| 2008-07-10 | $6.53 | $6.53 | 47,100 | — | — |
| 2008-07-09 | $6.55 | $6.55 | 34,800 | — | — |
| 2008-07-08 | $6.65 | $6.65 | 70,950 | — | — |
| 2008-07-07 | $6.50 | $6.50 | 81,300 | — | — |
| 2008-07-03 | $5.97 | $5.97 | 76,050 | — | — |
| 2008-07-02 | $6.51 | $6.51 | 34,950 | — | — |
| 2008-07-01 | $6.81 | $6.81 | 52,650 | — | — |
| 2008-06-30 | $6.96 | $6.96 | 82,500 | — | — |
| 2008-06-27 | $7.60 | $7.60 | 27,450 | — | — |
| 2008-06-26 | $7.91 | $7.91 | 43,350 | — | — |
| 2008-06-25 | $7.99 | $7.99 | 45,450 | — | — |
| 2008-06-24 | $8.42 | $8.42 | 35,850 | — | — |
| 2008-06-23 | $8.77 | $8.77 | 36,600 | — | — |
| 2008-06-20 | $8.69 | $8.69 | 44,400 | — | — |
| 2008-06-19 | $8.65 | $8.65 | 48,300 | — | — |
| 2008-06-18 | $8.59 | $8.59 | 54,150 | — | — |
| 2008-06-17 | $8.80 | $8.80 | 76,350 | — | — |
| 2008-06-16 | $8.74 | $8.74 | 33,600 | — | — |
| 2008-06-13 | $8.67 | $8.67 | 27,300 | — | — |
| 2008-06-12 | $8.61 | $8.61 | 63,900 | — | — |
| 2008-06-11 | $8.68 | $8.68 | 89,100 | — | — |
| 2008-06-10 | $8.83 | $8.83 | 63,750 | — | — |
| 2008-06-09 | $8.55 | $8.55 | 145,050 | — | — |
| 2008-06-06 | $9.21 | $9.21 | 30,600 | — | — |
| 2008-06-05 | $9.28 | $9.28 | 45,000 | — | — |
| 2008-06-04 | $9.17 | $9.17 | 76,500 | — | — |
| 2008-06-03 | $9.12 | $9.12 | 52,350 | — | — |
| 2008-06-02 | $9.44 | $9.44 | 123,300 | — | — |
| 2008-05-30 | $9.57 | $9.57 | 99,900 | — | — |
| 2008-05-29 | $9.24 | $9.24 | 67,200 | — | — |
| 2008-05-28 | $9.67 | $9.67 | 79,800 | — | — |
| 2008-05-27 | $9.62 | $9.62 | 100,200 | — | — |
| 2008-05-23 | $9.75 | $9.75 | 429,150 | — | — |
| 2008-05-22 | $9.15 | $9.15 | 199,500 | — | — |
| 2008-05-21 | $9.87 | $9.87 | 144,750 | — | — |
| 2008-05-20 | $10.51 | $10.51 | 172,950 | — | — |
| 2008-05-19 | $10.31 | $10.31 | 229,500 | — | — |
| 2008-05-16 | $10.79 | $10.79 | 390,150 | — | — |
| 2008-05-15 | $11.46 | $11.46 | 219,600 | — | — |
| 2008-05-14 | $11.73 | $11.73 | 388,500 | — | — |
| 2008-05-13 | $11.73 | $11.73 | 1,048,950 | — | — |
| 2008-05-12 | $12.99 | $12.99 | 1,853,100 | — | — |
| 2008-05-09 | $21.23 | $21.23 | 156,300 | — | — |
| 2008-05-08 | $21.53 | $21.53 | 223,500 | — | — |
| 2008-05-07 | $21.04 | $21.04 | 537,450 | — | — |
| 2008-05-06 | $19.81 | $19.81 | 195,150 | — | — |
| 2008-05-05 | $20.07 | $20.07 | 331,050 | — | — |
| 2008-05-02 | $19.97 | $19.97 | 313,500 | — | — |
| 2008-05-01 | $18.45 | $18.45 | 197,850 | — | — |
| 2008-04-30 | $17.55 | $17.55 | 52,500 | — | — |
| 2008-04-29 | $17.79 | $17.79 | 197,550 | — | — |
| 2008-04-28 | $19.27 | $19.27 | 265,050 | — | — |
| 2008-04-25 | $18.25 | $18.25 | 171,000 | — | — |
| 2008-04-24 | $16.30 | $16.30 | 187,200 | — | — |
| 2008-04-23 | $18.65 | $18.65 | 160,650 | — | — |
| 2008-04-22 | $19.78 | $19.78 | 132,600 | — | — |
| 2008-04-21 | $20.19 | $20.19 | 248,700 | — | — |
| 2008-04-18 | $18.53 | $18.53 | 166,200 | — | — |
| 2008-04-17 | $16.93 | $16.93 | 40,800 | — | — |
| 2008-04-16 | $17.22 | $17.22 | 101,100 | — | — |
| 2008-04-15 | $17.41 | $17.41 | 109,800 | — | — |
| 2008-04-14 | $17.20 | $17.20 | 183,450 | — | — |
| 2008-04-11 | $15.69 | $15.69 | 105,300 | — | — |
| 2008-04-10 | $14.65 | $14.65 | 59,700 | — | — |
| 2008-04-09 | $14.93 | $14.93 | 74,250 | — | — |
| 2008-04-08 | $15.50 | $15.50 | 131,850 | — | — |
| 2008-04-07 | $14.23 | $14.23 | 296,700 | — | — |
| 2008-04-04 | $12.47 | $12.47 | 107,700 | — | — |
| 2008-04-03 | $11.28 | $11.28 | 9,450 | — | — |
| 2008-04-02 | $11.43 | $11.43 | 20,400 | — | — |
| 2008-04-01 | $11.40 | $11.40 | 10,800 | — | — |
| 2008-03-31 | $11.47 | $11.47 | 12,000 | — | — |
| 2008-03-28 | $11.59 | $11.59 | 6,750 | — | — |
| 2008-03-27 | $11.64 | $11.64 | 16,800 | — | — |
| 2008-03-26 | $11.93 | $11.93 | 54,000 | — | — |
| 2008-03-25 | $12.77 | $12.77 | 138,900 | — | — |
| 2008-03-24 | $11.14 | $11.14 | 15,000 | — | — |
| 2008-03-20 | $10.73 | $10.73 | 14,550 | — | — |
| 2008-03-19 | $11.33 | $11.33 | 21,600 | — | — |
| 2008-03-18 | $11.66 | $11.66 | 42,600 | — | — |
| 2008-03-17 | $10.42 | $10.42 | 106,650 | — | — |
| 2008-03-14 | $11.33 | $11.33 | 84,450 | — | — |
| 2008-03-13 | $12.17 | $12.17 | 18,900 | — | — |
| 2008-03-12 | $11.99 | $11.99 | 26,550 | — | — |
| 2008-03-11 | $12.07 | $12.07 | 68,250 | — | — |
| 2008-03-10 | $12.59 | $12.59 | 74,100 | — | — |
| 2008-03-07 | $12.69 | $12.69 | 122,550 | — | — |
| 2008-03-06 | $13.23 | $13.23 | 135,150 | — | — |
| 2008-03-05 | $13.18 | $13.18 | 166,800 | — | — |
| 2008-03-04 | $11.67 | $11.67 | 22,950 | — | — |
| 2008-03-03 | $11.53 | $11.53 | 33,600 | — | — |
| 2008-02-29 | $12.00 | $12.00 | 29,400 | — | — |
| 2008-02-28 | $12.56 | $12.56 | 85,050 | — | — |
| 2008-02-27 | $12.46 | $12.46 | 87,000 | — | — |
| 2008-02-26 | $11.83 | $11.83 | 130,950 | — | — |
| 2008-02-25 | $10.83 | $10.83 | 63,600 | — | — |
| 2008-02-22 | $9.87 | $9.87 | 22,800 | — | — |
| 2008-02-21 | $9.67 | $9.67 | 13,500 | — | — |
| 2008-02-20 | $9.63 | $9.63 | 27,900 | — | — |
| 2008-02-19 | $9.93 | $9.93 | 93,000 | — | — |
| 2008-02-15 | $9.38 | $9.38 | 10,650 | — | — |
| 2008-02-14 | $9.67 | $9.67 | 21,750 | — | — |
| 2008-02-13 | $9.67 | $9.67 | 86,400 | — | — |
| 2008-02-12 | $9.67 | $9.67 | 114,750 | — | — |
| 2008-02-11 | $8.75 | $8.75 | 47,850 | — | — |
| 2008-02-08 | $7.97 | $7.97 | 13,050 | — | — |
| 2008-02-07 | $7.47 | $7.47 | 12,900 | — | — |
| 2008-02-06 | $7.33 | $7.33 | 12,150 | — | — |
| 2008-02-05 | $6.88 | $6.88 | 300 | — | — |
| 2008-02-04 | $7.00 | $7.00 | 12,000 | — | — |
| 2008-02-01 | $6.80 | $6.80 | 0 | — | — |
| 2008-01-31 | $6.80 | $6.80 | 8,400 | — | — |
| 2008-01-30 | $6.81 | $6.81 | 3,000 | — | — |
| 2008-01-29 | $6.83 | $6.83 | 4,050 | — | — |
| 2008-01-28 | $6.83 | $6.83 | 2,400 | — | — |
| 2008-01-25 | $6.87 | $6.87 | 8,250 | — | — |
| 2008-01-24 | $6.83 | $6.83 | 900 | — | — |
| 2008-01-23 | $6.83 | $6.83 | 31,350 | — | — |
| 2008-01-22 | $6.83 | $6.83 | 13,500 | — | — |
| 2008-01-18 | $6.60 | $6.60 | 8,550 | — | — |
| 2008-01-17 | $6.67 | $6.67 | 5,100 | — | — |
| 2008-01-16 | $6.67 | $6.67 | 2,850 | — | — |
| 2008-01-15 | $6.60 | $6.60 | 8,550 | — | — |
| 2008-01-14 | $6.50 | $6.50 | 2,100 | — | — |
| 2008-01-11 | $6.83 | $6.83 | 3,750 | — | — |
| 2008-01-10 | $6.73 | $6.73 | 7,650 | — | — |
| 2008-01-09 | $6.67 | $6.67 | 18,300 | — | — |
| 2008-01-08 | $6.67 | $6.67 | 10,800 | — | — |
| 2008-01-07 | $6.63 | $6.63 | 9,750 | — | — |
| 2008-01-04 | $6.70 | $6.70 | 450 | — | — |
| 2008-01-03 | $6.83 | $6.83 | 4,500 | — | — |
| 2008-01-02 | $6.90 | $6.90 | 3,450 | — | — |