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
- 1989-12-14 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 | $3.20 | $3.20 | 175,000 | — | — |
| 2008-12-30 | $3.13 | $3.13 | 396,800 | — | — |
| 2008-12-29 | $2.97 | $2.97 | 108,000 | — | — |
| 2008-12-26 | $3.19 | $3.18 | 321,600 | — | — |
| 2008-12-24 | $3.15 | $3.15 | 46,400 | — | — |
| 2008-12-23 | $3.10 | $3.10 | 135,800 | — | — |
| 2008-12-22 | $3.19 | $3.18 | 178,400 | — | — |
| 2008-12-19 | $3.26 | $3.26 | 781,000 | — | — |
| 2008-12-18 | $3.52 | $3.52 | 1,258,600 | — | — |
| 2008-12-17 | $2.82 | $2.82 | 596,400 | — | — |
| 2008-12-16 | $2.65 | $2.65 | 414,600 | — | — |
| 2008-12-15 | $2.47 | $2.47 | 427,000 | — | — |
| 2008-12-12 | $2.49 | $2.49 | 345,000 | — | — |
| 2008-12-11 | $2.50 | $2.50 | 649,400 | — | — |
| 2008-12-10 | $3.00 | $3.00 | 1,444,400 | — | — |
| 2008-12-09 | $2.83 | $2.83 | 504,800 | — | — |
| 2008-12-08 | $3.01 | $3.01 | 416,600 | — | — |
| 2008-12-05 | $3.25 | $3.25 | 454,800 | — | — |
| 2008-12-04 | $3.52 | $3.52 | 245,400 | — | — |
| 2008-12-03 | $3.58 | $3.57 | 312,400 | — | — |
| 2008-12-02 | $3.46 | $3.46 | 167,200 | — | — |
| 2008-12-01 | $3.26 | $3.26 | 353,200 | — | — |
| 2008-11-28 | $3.97 | $3.97 | 78,800 | — | — |
| 2008-11-26 | $3.93 | $3.93 | 387,600 | — | — |
| 2008-11-25 | $3.32 | $3.32 | 514,600 | — | — |
| 2008-11-24 | $3.43 | $3.43 | 755,600 | — | — |
| 2008-11-21 | $3.73 | $3.73 | 416,000 | — | — |
| 2008-11-20 | $3.47 | $3.46 | 429,000 | — | — |
| 2008-11-19 | $3.97 | $3.97 | 288,600 | — | — |
| 2008-11-18 | $4.17 | $4.17 | 397,400 | — | — |
| 2008-11-17 | $4.45 | $4.45 | 330,600 | — | — |
| 2008-11-14 | $4.56 | $4.56 | 259,400 | — | — |
| 2008-11-13 | $4.90 | $4.90 | 542,400 | — | — |
| 2008-11-12 | $5.08 | $5.08 | 294,800 | — | — |
| 2008-11-11 | $5.64 | $5.64 | 140,400 | — | — |
| 2008-11-10 | $5.78 | $5.78 | 154,200 | — | — |
| 2008-11-07 | $6.21 | $6.21 | 168,600 | — | — |
| 2008-11-06 | $6.18 | $6.18 | 105,600 | — | — |
| 2008-11-05 | $6.55 | $6.55 | 141,600 | — | — |
| 2008-11-04 | $6.91 | $6.91 | 315,000 | — | — |
| 2008-11-03 | $6.70 | $6.70 | 243,200 | — | — |
| 2008-10-31 | $6.91 | $6.91 | 294,200 | — | — |
| 2008-10-30 | $6.38 | $6.38 | 163,200 | — | — |
| 2008-10-29 | $6.31 | $6.31 | 278,400 | — | — |
| 2008-10-28 | $6.05 | $6.05 | 439,600 | — | — |
| 2008-10-27 | $5.87 | $5.87 | 232,600 | — | — |
| 2008-10-24 | $6.48 | $6.48 | 347,200 | — | — |
| 2008-10-23 | $7.22 | $7.22 | 487,600 | — | — |
| 2008-10-22 | $7.94 | $7.94 | 325,800 | — | — |
| 2008-10-21 | $8.31 | $8.31 | 283,000 | — | — |
| 2008-10-20 | $7.96 | $7.96 | 279,600 | — | — |
| 2008-10-17 | $7.73 | $7.73 | 268,400 | — | — |
| 2008-10-16 | $7.73 | $7.73 | 335,800 | — | — |
| 2008-10-15 | $6.88 | $6.88 | 163,600 | — | — |
| 2008-10-14 | $7.28 | $7.28 | 253,200 | — | — |
| 2008-10-13 | $7.74 | $7.74 | 264,600 | — | — |
| 2008-10-10 | $7.47 | $7.47 | 354,200 | — | — |
| 2008-10-09 | $6.85 | $6.85 | 287,600 | — | — |
| 2008-10-08 | $7.35 | $7.35 | 465,600 | — | — |
| 2008-10-07 | $7.57 | $7.57 | 380,000 | — | — |
| 2008-10-06 | $7.60 | $7.60 | 516,000 | — | — |
| 2008-10-03 | $7.79 | $7.79 | 261,000 | — | — |
| 2008-10-02 | $8.34 | $8.34 | 342,000 | — | — |
| 2008-10-01 | $8.67 | $8.67 | 256,600 | — | — |
| 2008-09-30 | $9.36 | $9.36 | 253,000 | — | — |
| 2008-09-29 | $9.33 | $9.33 | 245,000 | — | — |
| 2008-09-26 | $9.43 | $9.43 | 242,000 | — | — |
| 2008-09-25 | $9.72 | $9.72 | 288,200 | — | — |
| 2008-09-24 | $9.16 | $9.16 | 165,400 | — | — |
| 2008-09-23 | $9.39 | $9.39 | 225,600 | — | — |
| 2008-09-22 | $9.65 | $9.65 | 262,400 | — | — |
| 2008-09-19 | $9.95 | $9.95 | 815,000 | — | — |
| 2008-09-18 | $9.64 | $9.64 | 812,800 | — | — |
| 2008-09-17 | $9.57 | $9.56 | 666,800 | — | — |
| 2008-09-16 | $9.52 | $9.52 | 832,400 | — | — |
| 2008-09-15 | $9.51 | $9.51 | 457,000 | — | — |
| 2008-09-12 | $9.53 | $9.53 | 417,200 | — | — |
| 2008-09-11 | $9.93 | $9.93 | 649,000 | — | — |
| 2008-09-10 | $10.05 | $10.05 | 925,400 | — | — |
| 2008-09-09 | $9.00 | $9.00 | 1,080,800 | — | — |
| 2008-09-08 | $9.04 | $9.04 | 290,600 | — | — |
| 2008-09-05 | $8.94 | $8.94 | 224,400 | — | — |
| 2008-09-04 | $9.01 | $9.01 | 468,000 | — | — |
| 2008-09-03 | $9.48 | $9.48 | 280,400 | — | — |
| 2008-09-02 | $9.25 | $9.25 | 281,000 | — | — |
| 2008-08-29 | $9.26 | $9.26 | 147,400 | — | — |
| 2008-08-28 | $9.29 | $9.29 | 250,400 | — | — |
| 2008-08-27 | $8.96 | $8.96 | 253,800 | — | — |
| 2008-08-26 | $8.53 | $8.53 | 268,000 | — | — |
| 2008-08-25 | $8.61 | $8.61 | 186,800 | — | — |
| 2008-08-22 | $8.58 | $8.58 | 230,400 | — | — |
| 2008-08-21 | $8.33 | $8.33 | 174,400 | — | — |
| 2008-08-20 | $8.02 | $8.02 | 560,000 | — | — |
| 2008-08-19 | $7.45 | $7.45 | 241,600 | — | — |
| 2008-08-18 | $7.71 | $7.71 | 135,000 | — | — |
| 2008-08-15 | $8.07 | $8.07 | 96,200 | — | — |
| 2008-08-14 | $8.19 | $8.19 | 78,000 | — | — |
| 2008-08-13 | $7.85 | $7.85 | 182,000 | — | — |
| 2008-08-12 | $7.95 | $7.95 | 144,800 | — | — |
| 2008-08-11 | $8.51 | $8.51 | 143,400 | — | — |
| 2008-08-08 | $7.77 | $7.77 | 405,400 | — | — |
| 2008-08-07 | $7.85 | $7.85 | 118,000 | — | — |
| 2008-08-06 | $8.24 | $8.23 | 87,000 | — | — |
| 2008-08-05 | $8.03 | $8.03 | 104,200 | — | — |
| 2008-08-04 | $7.61 | $7.61 | 222,200 | — | — |
| 2008-08-01 | $7.77 | $7.77 | 197,600 | — | — |
| 2008-07-31 | $8.02 | $8.02 | 126,400 | — | — |
| 2008-07-30 | $8.00 | $8.00 | 86,400 | — | — |
| 2008-07-29 | $7.97 | $7.97 | 134,600 | — | — |
| 2008-07-28 | $7.74 | $7.74 | 316,400 | — | — |
| 2008-07-25 | $8.33 | $8.33 | 127,200 | — | — |
| 2008-07-24 | $8.21 | $8.21 | 136,000 | — | — |
| 2008-07-23 | $8.39 | $8.39 | 342,200 | — | — |
| 2008-07-22 | $8.81 | $8.81 | 287,400 | — | — |
| 2008-07-21 | $7.81 | $7.81 | 186,400 | — | — |
| 2008-07-18 | $7.55 | $7.55 | 239,400 | — | — |
| 2008-07-17 | $7.35 | $7.35 | 164,000 | — | — |
| 2008-07-16 | $6.93 | $6.93 | 327,600 | — | — |
| 2008-07-15 | $6.77 | $6.77 | 130,000 | — | — |
| 2008-07-14 | $6.71 | $6.71 | 125,400 | — | — |
| 2008-07-11 | $6.77 | $6.77 | 239,000 | — | — |
| 2008-07-10 | $6.66 | $6.66 | 237,600 | — | — |
| 2008-07-09 | $6.79 | $6.79 | 472,200 | — | — |
| 2008-07-08 | $6.15 | $6.15 | 226,800 | — | — |
| 2008-07-07 | $5.90 | $5.90 | 278,800 | — | — |
| 2008-07-03 | $5.95 | $5.95 | 90,800 | — | — |
| 2008-07-02 | $5.97 | $5.97 | 203,800 | — | — |
| 2008-07-01 | $6.09 | $6.09 | 822,400 | — | — |
| 2008-06-30 | $6.17 | $6.17 | 504,400 | — | — |
| 2008-06-27 | $6.46 | $6.46 | 1,181,400 | — | — |
| 2008-06-26 | $6.23 | $6.23 | 145,400 | — | — |
| 2008-06-25 | $6.55 | $6.55 | 253,200 | — | — |
| 2008-06-24 | $6.42 | $6.42 | 151,800 | — | — |
| 2008-06-23 | $6.53 | $6.53 | 114,400 | — | — |
| 2008-06-20 | $6.69 | $6.69 | 271,600 | — | — |
| 2008-06-19 | $7.07 | $7.07 | 293,800 | — | — |
| 2008-06-18 | $6.81 | $6.80 | 283,800 | — | — |
| 2008-06-17 | $6.89 | $6.89 | 304,200 | — | — |
| 2008-06-16 | $7.73 | $7.73 | 129,600 | — | — |
| 2008-06-13 | $7.56 | $7.56 | 172,200 | — | — |
| 2008-06-12 | $7.49 | $7.49 | 179,000 | — | — |
| 2008-06-11 | $7.61 | $7.61 | 362,200 | — | — |
| 2008-06-10 | $7.66 | $7.66 | 180,600 | — | — |
| 2008-06-09 | $7.71 | $7.71 | 269,400 | — | — |
| 2008-06-06 | $7.71 | $7.71 | 412,000 | — | — |
| 2008-06-05 | $8.33 | $8.33 | 305,400 | — | — |
| 2008-06-04 | $7.96 | $7.96 | 131,800 | — | — |
| 2008-06-03 | $7.68 | $7.68 | 158,600 | — | — |
| 2008-06-02 | $7.81 | $7.81 | 296,800 | — | — |
| 2008-05-30 | $8.30 | $8.30 | 169,400 | — | — |
| 2008-05-29 | $8.34 | $8.34 | 138,800 | — | — |
| 2008-05-28 | $8.32 | $8.32 | 106,400 | — | — |
| 2008-05-27 | $8.48 | $8.48 | 327,200 | — | — |
| 2008-05-23 | $8.31 | $8.31 | 186,200 | — | — |
| 2008-05-22 | $8.27 | $8.27 | 154,800 | — | — |
| 2008-05-21 | $8.24 | $8.23 | 339,000 | — | — |
| 2008-05-20 | $8.49 | $8.48 | 147,800 | — | — |
| 2008-05-19 | $8.42 | $8.42 | 364,200 | — | — |
| 2008-05-16 | $8.48 | $8.48 | 242,200 | — | — |
| 2008-05-15 | $8.67 | $8.67 | 398,200 | — | — |
| 2008-05-14 | $8.58 | $8.58 | 186,800 | — | — |
| 2008-05-13 | $8.48 | $8.48 | 338,400 | — | — |
| 2008-05-12 | $8.38 | $8.38 | 523,800 | — | — |
| 2008-05-09 | $8.26 | $8.26 | 139,400 | — | — |
| 2008-05-08 | $8.13 | $8.13 | 385,400 | — | — |
| 2008-05-07 | $8.10 | $8.10 | 167,200 | — | — |
| 2008-05-06 | $7.98 | $7.98 | 158,400 | — | — |
| 2008-05-05 | $7.93 | $7.93 | 252,000 | — | — |
| 2008-05-02 | $7.87 | $7.87 | 313,400 | — | — |
| 2008-05-01 | $7.65 | $7.65 | 211,600 | — | — |
| 2008-04-30 | $7.38 | $7.38 | 149,600 | — | — |
| 2008-04-29 | $7.33 | $7.33 | 92,400 | — | — |
| 2008-04-28 | $7.25 | $7.25 | 199,000 | — | — |
| 2008-04-25 | $7.14 | $7.14 | 103,800 | — | — |
| 2008-04-24 | $7.13 | $7.13 | 133,600 | — | — |
| 2008-04-23 | $7.03 | $7.03 | 181,600 | — | — |
| 2008-04-22 | $6.94 | $6.94 | 110,800 | — | — |
| 2008-04-21 | $6.98 | $6.98 | 122,800 | — | — |
| 2008-04-18 | $7.00 | $7.00 | 166,000 | — | — |
| 2008-04-17 | $6.74 | $6.74 | 663,800 | — | — |
| 2008-04-16 | $6.66 | $6.66 | 237,800 | — | — |
| 2008-04-15 | $6.41 | $6.41 | 203,000 | — | — |
| 2008-04-14 | $6.54 | $6.54 | 145,600 | — | — |
| 2008-04-11 | $6.73 | $6.73 | 223,400 | — | — |
| 2008-04-10 | $6.98 | $6.98 | 356,800 | — | — |
| 2008-04-09 | $6.95 | $6.95 | 151,400 | — | — |
| 2008-04-08 | $6.98 | $6.98 | 93,200 | — | — |
| 2008-04-07 | $7.00 | $7.00 | 535,000 | — | — |
| 2008-04-04 | $6.95 | $6.95 | 420,800 | — | — |
| 2008-04-03 | $6.86 | $6.86 | 301,800 | — | — |
| 2008-04-02 | $6.67 | $6.67 | 402,400 | — | — |
| 2008-04-01 | $6.73 | $6.73 | 848,600 | — | — |
| 2008-03-31 | $6.71 | $6.71 | 280,600 | — | — |
| 2008-03-28 | $6.39 | $6.39 | 264,000 | — | — |
| 2008-03-27 | $6.21 | $6.21 | 109,800 | — | — |
| 2008-03-26 | $6.26 | $6.26 | 308,400 | — | — |
| 2008-03-25 | $6.31 | $6.31 | 263,400 | — | — |
| 2008-03-24 | $6.26 | $6.26 | 171,800 | — | — |
| 2008-03-20 | $6.05 | $6.05 | 552,800 | — | — |
| 2008-03-19 | $5.81 | $5.81 | 169,200 | — | — |
| 2008-03-18 | $6.31 | $6.31 | 427,000 | — | — |
| 2008-03-17 | $5.97 | $5.97 | 130,400 | — | — |
| 2008-03-14 | $6.02 | $6.02 | 162,400 | — | — |
| 2008-03-13 | $6.03 | $6.03 | 246,200 | — | — |
| 2008-03-12 | $5.86 | $5.86 | 171,000 | — | — |
| 2008-03-11 | $5.69 | $5.69 | 266,000 | — | — |
| 2008-03-10 | $5.52 | $5.51 | 201,800 | — | — |
| 2008-03-07 | $5.77 | $5.77 | 171,200 | — | — |
| 2008-03-06 | $5.84 | $5.84 | 178,400 | — | — |
| 2008-03-05 | $6.34 | $6.34 | 125,600 | — | — |
| 2008-03-04 | $6.46 | $6.46 | 132,400 | — | — |
| 2008-03-03 | $6.52 | $6.52 | 244,600 | — | — |
| 2008-02-29 | $6.55 | $6.55 | 182,000 | — | — |
| 2008-02-28 | $6.75 | $6.75 | 57,800 | — | — |
| 2008-02-27 | $7.12 | $7.12 | 86,400 | — | — |
| 2008-02-26 | $7.16 | $7.16 | 180,800 | — | — |
| 2008-02-25 | $7.05 | $7.05 | 146,600 | — | — |
| 2008-02-22 | $7.18 | $7.18 | 122,000 | — | — |
| 2008-02-21 | $7.15 | $7.15 | 174,000 | — | — |
| 2008-02-20 | $7.32 | $7.32 | 96,600 | — | — |
| 2008-02-19 | $7.41 | $7.41 | 161,000 | — | — |
| 2008-02-15 | $7.42 | $7.42 | 554,200 | — | — |
| 2008-02-14 | $7.14 | $7.14 | 381,200 | — | — |
| 2008-02-13 | $7.52 | $7.52 | 270,200 | — | — |
| 2008-02-12 | $7.15 | $7.15 | 270,800 | — | — |
| 2008-02-11 | $6.80 | $6.80 | 212,600 | — | — |
| 2008-02-08 | $6.92 | $6.92 | 179,800 | — | — |
| 2008-02-07 | $7.07 | $7.07 | 208,800 | — | — |
| 2008-02-06 | $6.64 | $6.64 | 194,800 | — | — |
| 2008-02-05 | $6.78 | $6.78 | 158,200 | — | — |
| 2008-02-04 | $7.15 | $7.15 | 197,800 | — | — |
| 2008-02-01 | $7.31 | $7.31 | 197,000 | — | — |
| 2008-01-31 | $6.69 | $6.69 | 154,400 | — | — |
| 2008-01-30 | $6.35 | $6.35 | 178,800 | — | — |
| 2008-01-29 | $6.68 | $6.68 | 189,200 | — | — |
| 2008-01-28 | $6.77 | $6.77 | 215,800 | — | — |
| 2008-01-25 | $6.73 | $6.73 | 140,800 | — | — |
| 2008-01-24 | $6.65 | $6.65 | 309,400 | — | — |
| 2008-01-23 | $6.27 | $6.27 | 359,800 | — | — |
| 2008-01-22 | $5.75 | $5.75 | 350,600 | — | — |
| 2008-01-18 | $5.68 | $5.68 | 226,200 | — | — |
| 2008-01-17 | $5.86 | $5.86 | 184,600 | — | — |
| 2008-01-16 | $5.80 | $5.80 | 147,800 | — | — |
| 2008-01-15 | $5.71 | $5.71 | 254,800 | — | — |
| 2008-01-14 | $6.16 | $6.16 | 224,000 | — | — |
| 2008-01-11 | $5.93 | $5.93 | 298,800 | — | — |
| 2008-01-10 | $6.10 | $6.10 | 452,200 | — | — |
| 2008-01-09 | $6.13 | $6.13 | 502,600 | — | — |
| 2008-01-08 | $6.60 | $6.59 | 333,200 | — | — |
| 2008-01-07 | $7.16 | $7.16 | 244,800 | — | — |
| 2008-01-04 | $6.95 | $6.95 | 202,800 | — | — |
| 2008-01-03 | $6.88 | $6.88 | 236,000 | — | — |
| 2008-01-02 | $6.80 | $6.80 | 234,000 | — | — |