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
- 1993-03-26 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 | $2.61 | $2.61 | 760,600 | — | — |
| 2008-12-30 | $2.28 | $2.28 | 143,600 | — | — |
| 2008-12-29 | $2.20 | $2.20 | 301,200 | — | — |
| 2008-12-26 | $2.35 | $2.35 | 69,400 | — | — |
| 2008-12-24 | $2.29 | $2.29 | 71,000 | — | — |
| 2008-12-23 | $2.25 | $2.25 | 191,400 | — | — |
| 2008-12-22 | $2.31 | $2.31 | 65,100 | — | — |
| 2008-12-19 | $2.45 | $2.45 | 45,000 | — | — |
| 2008-12-18 | $2.35 | $2.35 | 93,000 | — | — |
| 2008-12-17 | $2.39 | $2.39 | 77,700 | — | — |
| 2008-12-16 | $2.47 | $2.47 | 113,900 | — | — |
| 2008-12-15 | $2.47 | $2.47 | 143,000 | — | — |
| 2008-12-12 | $2.67 | $2.67 | 55,100 | — | — |
| 2008-12-11 | $2.63 | $2.63 | 86,900 | — | — |
| 2008-12-10 | $2.75 | $2.75 | 158,100 | — | — |
| 2008-12-09 | $2.54 | $2.54 | 251,300 | — | — |
| 2008-12-08 | $2.47 | $2.47 | 182,900 | — | — |
| 2008-12-05 | $2.39 | $2.39 | 128,200 | — | — |
| 2008-12-04 | $2.40 | $2.40 | 108,200 | — | — |
| 2008-12-03 | $2.36 | $2.36 | 83,800 | — | — |
| 2008-12-02 | $2.34 | $2.34 | 246,800 | — | — |
| 2008-12-01 | $2.22 | $2.22 | 197,700 | — | — |
| 2008-11-28 | $2.44 | $2.44 | 44,800 | — | — |
| 2008-11-26 | $2.41 | $2.41 | 245,500 | — | — |
| 2008-11-25 | $2.52 | $2.52 | 344,100 | — | — |
| 2008-11-24 | $2.60 | $2.60 | 489,600 | — | — |
| 2008-11-21 | $2.70 | $2.70 | 67,100 | — | — |
| 2008-11-20 | $2.42 | $2.42 | 124,100 | — | — |
| 2008-11-19 | $2.99 | $2.99 | 230,000 | — | — |
| 2008-11-18 | $2.77 | $2.77 | 108,800 | — | — |
| 2008-11-17 | $2.72 | $2.72 | 160,800 | — | — |
| 2008-11-14 | $2.53 | $2.53 | 73,300 | — | — |
| 2008-11-13 | $2.62 | $2.62 | 99,200 | — | — |
| 2008-11-12 | $2.51 | $2.51 | 91,600 | — | — |
| 2008-11-11 | $2.77 | $2.77 | 147,000 | — | — |
| 2008-11-10 | $2.89 | $2.89 | 126,900 | — | — |
| 2008-11-07 | $3.03 | $3.03 | 86,300 | — | — |
| 2008-11-06 | $3.06 | $3.06 | 196,900 | — | — |
| 2008-11-05 | $3.31 | $3.31 | 108,000 | — | — |
| 2008-11-04 | $3.76 | $3.76 | 294,900 | — | — |
| 2008-11-03 | $3.46 | $3.46 | 171,100 | — | — |
| 2008-10-31 | $3.12 | $3.12 | 208,300 | — | — |
| 2008-10-30 | $3.07 | $3.07 | 187,800 | — | — |
| 2008-10-29 | $3.11 | $3.11 | 173,900 | — | — |
| 2008-10-28 | $3.38 | $3.38 | 258,600 | — | — |
| 2008-10-27 | $3.23 | $3.23 | 170,200 | — | — |
| 2008-10-24 | $3.34 | $3.34 | 63,700 | — | — |
| 2008-10-23 | $3.45 | $3.45 | 140,300 | — | — |
| 2008-10-22 | $3.59 | $3.59 | 71,100 | — | — |
| 2008-10-21 | $3.98 | $3.98 | 51,900 | — | — |
| 2008-10-20 | $4.06 | $4.06 | 27,100 | — | — |
| 2008-10-17 | $3.92 | $3.92 | 158,200 | — | — |
| 2008-10-16 | $3.86 | $3.86 | 111,800 | — | — |
| 2008-10-15 | $3.62 | $3.62 | 115,800 | — | — |
| 2008-10-14 | $4.05 | $4.05 | 109,300 | — | — |
| 2008-10-13 | $4.18 | $4.18 | 197,000 | — | — |
| 2008-10-10 | $3.73 | $3.73 | 420,900 | — | — |
| 2008-10-09 | $3.90 | $3.90 | 205,400 | — | — |
| 2008-10-08 | $3.98 | $3.98 | 577,900 | — | — |
| 2008-10-07 | $4.25 | $4.25 | 241,900 | — | — |
| 2008-10-06 | $4.69 | $4.69 | 276,400 | — | — |
| 2008-10-03 | $5.29 | $5.29 | 141,500 | — | — |
| 2008-10-02 | $5.41 | $5.41 | 347,800 | — | — |
| 2008-10-01 | $5.79 | $5.79 | 138,100 | — | — |
| 2008-09-30 | $5.81 | $5.81 | 192,400 | — | — |
| 2008-09-29 | $5.45 | $5.45 | 168,300 | — | — |
| 2008-09-26 | $6.08 | $6.08 | 116,000 | — | — |
| 2008-09-25 | $6.01 | $6.01 | 101,700 | — | — |
| 2008-09-24 | $5.96 | $5.96 | 149,400 | — | — |
| 2008-09-23 | $5.92 | $5.92 | 255,000 | — | — |
| 2008-09-22 | $6.26 | $6.26 | 137,000 | — | — |
| 2008-09-19 | $6.27 | $6.27 | 207,700 | — | — |
| 2008-09-18 | $6.00 | $6.00 | 388,600 | — | — |
| 2008-09-17 | $6.21 | $6.21 | 243,800 | — | — |
| 2008-09-16 | $6.62 | $6.62 | 259,200 | — | — |
| 2008-09-15 | $6.82 | $6.82 | 229,500 | — | — |
| 2008-09-12 | $7.73 | $7.73 | 82,300 | — | — |
| 2008-09-11 | $7.66 | $7.66 | 365,200 | — | — |
| 2008-09-10 | $7.55 | $7.55 | 256,700 | — | — |
| 2008-09-09 | $7.60 | $7.60 | 168,000 | — | — |
| 2008-09-08 | $7.84 | $7.84 | 112,600 | — | — |
| 2008-09-05 | $7.90 | $7.90 | 144,800 | — | — |
| 2008-09-04 | $8.05 | $8.05 | 191,800 | — | — |
| 2008-09-03 | $8.20 | $8.20 | 384,800 | — | — |
| 2008-09-02 | $8.11 | $8.11 | 683,800 | — | — |
| 2008-08-29 | $7.55 | $7.55 | 766,200 | — | — |
| 2008-08-28 | $7.98 | $7.98 | 253,100 | — | — |
| 2008-08-27 | $7.87 | $7.87 | 613,400 | — | — |
| 2008-08-26 | $7.96 | $7.96 | 1,134,500 | — | — |
| 2008-08-25 | $8.01 | $8.01 | 2,845,900 | — | — |
| 2008-08-22 | $8.64 | $8.64 | 240,400 | — | — |
| 2008-08-21 | $8.90 | $8.90 | 206,800 | — | — |
| 2008-08-20 | $8.70 | $8.70 | 334,000 | — | — |
| 2008-08-19 | $8.54 | $8.54 | 282,500 | — | — |
| 2008-08-18 | $8.85 | $8.85 | 356,700 | — | — |
| 2008-08-15 | $9.14 | $9.14 | 108,200 | — | — |
| 2008-08-14 | $9.09 | $9.09 | 1,255,100 | — | — |
| 2008-08-13 | $9.12 | $9.12 | 1,416,800 | — | — |
| 2008-08-12 | $10.98 | $10.98 | 348,300 | — | — |
| 2008-08-11 | $11.03 | $11.03 | 753,000 | — | — |
| 2008-08-08 | $11.15 | $11.15 | 109,000 | — | — |
| 2008-08-07 | $11.13 | $11.13 | 347,200 | — | — |
| 2008-08-06 | $11.14 | $11.14 | 526,200 | — | — |
| 2008-08-05 | $11.14 | $11.14 | 666,500 | — | — |
| 2008-08-04 | $11.11 | $11.11 | 763,800 | — | — |
| 2008-08-01 | $10.95 | $10.95 | 130,500 | — | — |
| 2008-07-31 | $10.86 | $10.86 | 112,900 | — | — |
| 2008-07-30 | $10.86 | $10.86 | 111,400 | — | — |
| 2008-07-29 | $10.84 | $10.84 | 86,000 | — | — |
| 2008-07-28 | $10.87 | $10.87 | 109,700 | — | — |
| 2008-07-25 | $10.90 | $10.90 | 71,900 | — | — |
| 2008-07-24 | $10.89 | $10.89 | 70,000 | — | — |
| 2008-07-23 | $10.91 | $10.91 | 56,200 | — | — |
| 2008-07-22 | $10.97 | $10.97 | 113,700 | — | — |
| 2008-07-21 | $10.97 | $10.97 | 188,100 | — | — |
| 2008-07-18 | $10.90 | $10.90 | 26,900 | — | — |
| 2008-07-17 | $10.93 | $10.93 | 40,200 | — | — |
| 2008-07-16 | $10.92 | $10.92 | 65,600 | — | — |
| 2008-07-15 | $10.81 | $10.81 | 48,200 | — | — |
| 2008-07-14 | $10.81 | $10.81 | 86,800 | — | — |
| 2008-07-11 | $10.80 | $10.80 | 190,300 | — | — |
| 2008-07-10 | $10.85 | $10.85 | 195,300 | — | — |
| 2008-07-09 | $10.93 | $10.93 | 202,700 | — | — |
| 2008-07-08 | $10.82 | $10.82 | 180,600 | — | — |
| 2008-07-07 | $10.86 | $10.86 | 237,900 | — | — |
| 2008-07-03 | $10.92 | $10.92 | 198,100 | — | — |
| 2008-07-02 | $10.89 | $10.89 | 163,500 | — | — |
| 2008-07-01 | $10.89 | $10.89 | 96,200 | — | — |
| 2008-06-30 | $10.87 | $10.87 | 76,600 | — | — |
| 2008-06-27 | $10.87 | $10.87 | 49,300 | — | — |
| 2008-06-26 | $10.86 | $10.86 | 334,600 | — | — |
| 2008-06-25 | $10.85 | $10.85 | 187,300 | — | — |
| 2008-06-24 | $10.82 | $10.82 | 199,700 | — | — |
| 2008-06-23 | $10.84 | $10.84 | 179,200 | — | — |
| 2008-06-20 | $10.85 | $10.85 | 199,100 | — | — |
| 2008-06-19 | $10.86 | $10.86 | 58,300 | — | — |
| 2008-06-18 | $10.86 | $10.86 | 85,600 | — | — |
| 2008-06-17 | $10.90 | $10.90 | 291,400 | — | — |
| 2008-06-16 | $10.85 | $10.85 | 115,200 | — | — |
| 2008-06-13 | $10.83 | $10.83 | 119,300 | — | — |
| 2008-06-12 | $10.84 | $10.84 | 132,500 | — | — |
| 2008-06-11 | $10.85 | $10.85 | 181,600 | — | — |
| 2008-06-10 | $10.84 | $10.84 | 169,100 | — | — |
| 2008-06-09 | $10.85 | $10.85 | 150,900 | — | — |
| 2008-06-06 | $10.90 | $10.90 | 120,400 | — | — |
| 2008-06-05 | $10.89 | $10.89 | 95,600 | — | — |
| 2008-06-04 | $10.89 | $10.89 | 129,900 | — | — |
| 2008-06-03 | $10.92 | $10.92 | 133,500 | — | — |
| 2008-06-02 | $10.90 | $10.90 | 173,900 | — | — |
| 2008-05-30 | $10.99 | $10.99 | 353,300 | — | — |
| 2008-05-29 | $10.95 | $10.95 | 187,500 | — | — |
| 2008-05-28 | $10.93 | $10.93 | 170,500 | — | — |
| 2008-05-27 | $10.82 | $10.82 | 455,500 | — | — |
| 2008-05-23 | $10.78 | $10.78 | 163,600 | — | — |
| 2008-05-22 | $10.80 | $10.80 | 259,200 | — | — |
| 2008-05-21 | $10.85 | $10.85 | 42,600 | — | — |
| 2008-05-20 | $10.85 | $10.85 | 108,500 | — | — |
| 2008-05-19 | $10.85 | $10.85 | 336,800 | — | — |
| 2008-05-16 | $10.94 | $10.94 | 204,100 | — | — |
| 2008-05-15 | $11.00 | $11.00 | 257,900 | — | — |
| 2008-05-14 | $10.93 | $10.93 | 220,900 | — | — |
| 2008-05-13 | $10.77 | $10.77 | 114,600 | — | — |
| 2008-05-12 | $10.69 | $10.69 | 38,400 | — | — |
| 2008-05-09 | $10.63 | $10.63 | 103,300 | — | — |
| 2008-05-08 | $10.65 | $10.65 | 64,500 | — | — |
| 2008-05-07 | $10.64 | $10.64 | 94,400 | — | — |
| 2008-05-06 | $10.64 | $10.64 | 313,800 | — | — |
| 2008-05-05 | $10.58 | $10.58 | 385,800 | — | — |
| 2008-05-02 | $10.71 | $10.71 | 142,700 | — | — |
| 2008-05-01 | $10.72 | $10.72 | 451,600 | — | — |
| 2008-04-30 | $10.69 | $10.69 | 361,900 | — | — |
| 2008-04-29 | $10.66 | $10.66 | 152,300 | — | — |
| 2008-04-28 | $10.70 | $10.70 | 126,100 | — | — |
| 2008-04-25 | $10.70 | $10.70 | 46,000 | — | — |
| 2008-04-24 | $10.70 | $10.70 | 97,300 | — | — |
| 2008-04-23 | $10.72 | $10.72 | 87,900 | — | — |
| 2008-04-22 | $10.64 | $10.64 | 232,000 | — | — |
| 2008-04-21 | $10.63 | $10.63 | 91,700 | — | — |
| 2008-04-18 | $10.63 | $10.63 | 178,600 | — | — |
| 2008-04-17 | $10.62 | $10.62 | 360,700 | — | — |
| 2008-04-16 | $10.60 | $10.60 | 221,200 | — | — |
| 2008-04-15 | $10.52 | $10.52 | 188,900 | — | — |
| 2008-04-14 | $10.55 | $10.55 | 101,300 | — | — |
| 2008-04-11 | $10.58 | $10.58 | 137,200 | — | — |
| 2008-04-10 | $10.59 | $10.59 | 145,100 | — | — |
| 2008-04-09 | $10.58 | $10.58 | 252,400 | — | — |
| 2008-04-08 | $10.71 | $10.71 | 207,400 | — | — |
| 2008-04-07 | $10.58 | $10.58 | 570,900 | — | — |
| 2008-04-04 | $10.68 | $10.68 | 205,500 | — | — |
| 2008-04-03 | $10.70 | $10.70 | 336,700 | — | — |
| 2008-04-02 | $10.72 | $10.72 | 657,100 | — | — |
| 2008-04-01 | $10.75 | $10.75 | 1,063,000 | — | — |
| 2008-03-31 | $10.83 | $10.83 | 1,028,600 | — | — |
| 2008-03-28 | $10.44 | $10.44 | 288,700 | — | — |
| 2008-03-27 | $10.50 | $10.50 | 222,700 | — | — |
| 2008-03-26 | $10.44 | $10.44 | 138,500 | — | — |
| 2008-03-25 | $9.99 | $9.99 | 401,200 | — | — |
| 2008-03-24 | $9.46 | $9.46 | 283,400 | — | — |
| 2008-03-20 | $9.59 | $9.59 | 51,700 | — | — |
| 2008-03-19 | $9.66 | $9.66 | 110,400 | — | — |
| 2008-03-18 | $10.00 | $10.00 | 202,600 | — | — |
| 2008-03-17 | $9.65 | $9.65 | 175,700 | — | — |
| 2008-03-14 | $10.20 | $10.20 | 130,000 | — | — |
| 2008-03-13 | $10.26 | $10.26 | 236,600 | — | — |
| 2008-03-12 | $9.50 | $9.50 | 178,600 | — | — |
| 2008-03-11 | $9.60 | $9.60 | 549,000 | — | — |
| 2008-03-10 | $9.82 | $9.82 | 313,000 | — | — |
| 2008-03-07 | $10.60 | $10.60 | 46,900 | — | — |
| 2008-03-06 | $10.52 | $10.52 | 51,700 | — | — |
| 2008-03-05 | $10.74 | $10.74 | 61,000 | — | — |
| 2008-03-04 | $10.57 | $10.57 | 80,800 | — | — |
| 2008-03-03 | $10.66 | $10.66 | 82,200 | — | — |
| 2008-02-29 | $10.73 | $10.73 | 96,100 | — | — |
| 2008-02-28 | $10.76 | $10.76 | 90,600 | — | — |
| 2008-02-27 | $10.83 | $10.83 | 68,500 | — | — |
| 2008-02-26 | $10.84 | $10.84 | 144,500 | — | — |
| 2008-02-25 | $10.81 | $10.81 | 167,800 | — | — |
| 2008-02-22 | $10.94 | $10.94 | 59,900 | — | — |
| 2008-02-21 | $11.05 | $11.05 | 315,100 | — | — |
| 2008-02-20 | $10.50 | $10.50 | 170,500 | — | — |
| 2008-02-19 | $10.60 | $10.60 | 79,200 | — | — |
| 2008-02-15 | $10.62 | $10.62 | 214,900 | — | — |
| 2008-02-14 | $10.95 | $10.95 | 120,100 | — | — |
| 2008-02-13 | $10.83 | $10.83 | 142,800 | — | — |
| 2008-02-12 | $10.67 | $10.67 | 147,300 | — | — |
| 2008-02-11 | $10.53 | $10.53 | 61,100 | — | — |
| 2008-02-08 | $10.23 | $10.23 | 70,800 | — | — |
| 2008-02-07 | $10.28 | $10.28 | 151,000 | — | — |
| 2008-02-06 | $10.14 | $10.14 | 137,000 | — | — |
| 2008-02-05 | $10.40 | $10.40 | 102,300 | — | — |
| 2008-02-04 | $10.90 | $10.90 | 76,600 | — | — |
| 2008-02-01 | $10.83 | $10.83 | 85,900 | — | — |
| 2008-01-31 | $10.89 | $10.89 | 173,300 | — | — |
| 2008-01-30 | $10.70 | $10.70 | 134,600 | — | — |
| 2008-01-29 | $10.64 | $10.64 | 95,800 | — | — |
| 2008-01-28 | $10.65 | $10.65 | 89,600 | — | — |
| 2008-01-25 | $10.69 | $10.69 | 105,000 | — | — |
| 2008-01-24 | $10.72 | $10.72 | 296,800 | — | — |
| 2008-01-23 | $10.56 | $10.56 | 563,400 | — | — |
| 2008-01-22 | $10.15 | $10.15 | 238,100 | — | — |
| 2008-01-18 | $10.00 | $10.00 | 120,100 | — | — |
| 2008-01-17 | $10.35 | $10.35 | 74,300 | — | — |
| 2008-01-16 | $10.18 | $10.18 | 62,100 | — | — |
| 2008-01-15 | $10.19 | $10.19 | 65,400 | — | — |
| 2008-01-14 | $10.50 | $10.50 | 70,600 | — | — |
| 2008-01-11 | $10.36 | $10.36 | 52,800 | — | — |
| 2008-01-10 | $10.44 | $10.44 | 146,700 | — | — |
| 2008-01-09 | $10.21 | $10.21 | 129,900 | — | — |
| 2008-01-08 | $10.19 | $10.19 | 148,700 | — | — |
| 2008-01-07 | $10.05 | $10.05 | 107,500 | — | — |
| 2008-01-04 | $9.82 | $9.82 | 92,300 | — | — |
| 2008-01-03 | $10.04 | $10.04 | 79,100 | — | — |
| 2008-01-02 | $10.19 | $10.19 | 36,800 | — | — |