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
- 2006-03-15 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 | $1.84 | $1.84 | 58,500 | — | — |
| 2008-12-30 | $1.75 | $1.75 | 53,700 | — | — |
| 2008-12-29 | $1.90 | $1.90 | 37,600 | — | — |
| 2008-12-26 | $1.95 | $1.95 | 22,800 | — | — |
| 2008-12-24 | $1.94 | $1.94 | 11,600 | — | — |
| 2008-12-23 | $1.93 | $1.93 | 19,700 | — | — |
| 2008-12-22 | $2.01 | $2.01 | 21,600 | — | — |
| 2008-12-19 | $1.92 | $1.92 | 22,700 | — | — |
| 2008-12-18 | $2.13 | $2.13 | 18,100 | — | — |
| 2008-12-17 | $2.50 | $2.50 | 9,300 | — | — |
| 2008-12-16 | $2.50 | $2.50 | 12,300 | — | — |
| 2008-12-15 | $2.15 | $2.15 | 6,400 | — | — |
| 2008-12-12 | $2.29 | $2.29 | 5,000 | — | — |
| 2008-12-11 | $2.60 | $2.60 | 2,400 | — | — |
| 2008-12-10 | $2.61 | $2.61 | 800 | — | — |
| 2008-12-09 | $2.70 | $2.70 | 3,300 | — | — |
| 2008-12-08 | $2.65 | $2.65 | 6,300 | — | — |
| 2008-12-05 | $2.75 | $2.75 | 11,100 | — | — |
| 2008-12-04 | $2.90 | $2.90 | 4,200 | — | — |
| 2008-12-03 | $2.97 | $2.97 | 1,600 | — | — |
| 2008-12-02 | $2.95 | $2.95 | 4,900 | — | — |
| 2008-12-01 | $3.04 | $3.04 | 2,000 | — | — |
| 2008-11-28 | $3.05 | $3.05 | 1,700 | — | — |
| 2008-11-26 | $2.95 | $2.95 | 10,500 | — | — |
| 2008-11-25 | $3.05 | $3.05 | 1,700 | — | — |
| 2008-11-24 | $3.18 | $3.18 | 3,300 | — | — |
| 2008-11-21 | $3.20 | $3.20 | 4,600 | — | — |
| 2008-11-20 | $3.25 | $3.25 | 7,800 | — | — |
| 2008-11-19 | $3.58 | $3.58 | 7,100 | — | — |
| 2008-11-18 | $3.34 | $3.34 | 16,400 | — | — |
| 2008-11-17 | $2.92 | $2.92 | 3,700 | — | — |
| 2008-11-14 | $2.75 | $2.75 | 14,700 | — | — |
| 2008-11-13 | $2.35 | $2.35 | 15,200 | — | — |
| 2008-11-12 | $2.50 | $2.50 | 13,100 | — | — |
| 2008-11-11 | $2.56 | $2.56 | 3,500 | — | — |
| 2008-11-10 | $3.10 | $3.10 | 5,300 | — | — |
| 2008-11-07 | $3.39 | $3.39 | 13,500 | — | — |
| 2008-11-06 | $3.44 | $3.44 | 8,900 | — | — |
| 2008-11-05 | $3.36 | $3.36 | 6,500 | — | — |
| 2008-11-04 | $3.40 | $3.40 | 12,600 | — | — |
| 2008-11-03 | $3.23 | $3.23 | 10,000 | — | — |
| 2008-10-31 | $3.51 | $3.51 | 10,800 | — | — |
| 2008-10-30 | $3.42 | $3.42 | 23,000 | — | — |
| 2008-10-29 | $4.49 | $4.49 | 1,600 | — | — |
| 2008-10-28 | $4.57 | $4.57 | 7,500 | — | — |
| 2008-10-27 | $4.70 | $4.70 | 2,300 | — | — |
| 2008-10-24 | $4.75 | $4.75 | 2,600 | — | — |
| 2008-10-23 | $5.07 | $5.07 | 49,600 | — | — |
| 2008-10-22 | $5.23 | $5.23 | 24,200 | — | — |
| 2008-10-21 | $5.07 | $5.07 | 1,000 | — | — |
| 2008-10-20 | $5.12 | $5.12 | 13,200 | — | — |
| 2008-10-17 | $5.40 | $5.40 | 17,900 | — | — |
| 2008-10-16 | $5.69 | $5.69 | 9,200 | — | — |
| 2008-10-15 | $5.99 | $5.99 | 2,200 | — | — |
| 2008-10-14 | $5.40 | $5.40 | 8,000 | — | — |
| 2008-10-13 | $5.56 | $5.56 | 9,200 | — | — |
| 2008-10-10 | $5.25 | $5.25 | 18,600 | — | — |
| 2008-10-09 | $5.37 | $5.37 | 9,400 | — | — |
| 2008-10-08 | $6.00 | $6.00 | 21,800 | — | — |
| 2008-10-07 | $5.25 | $5.25 | 8,700 | — | — |
| 2008-10-06 | $5.09 | $5.09 | 40,000 | — | — |
| 2008-10-03 | $5.02 | $5.02 | 7,100 | — | — |
| 2008-10-02 | $5.54 | $5.54 | 16,300 | — | — |
| 2008-10-01 | $5.66 | $5.66 | 11,000 | — | — |
| 2008-09-30 | $4.94 | $4.94 | 13,200 | — | — |
| 2008-09-29 | $5.02 | $5.02 | 13,800 | — | — |
| 2008-09-26 | $6.00 | $6.00 | 12,200 | — | — |
| 2008-09-25 | $5.99 | $5.99 | 7,300 | — | — |
| 2008-09-24 | $6.09 | $6.09 | 1,900 | — | — |
| 2008-09-23 | $6.00 | $6.00 | 1,800 | — | — |
| 2008-09-22 | $6.02 | $6.02 | 8,700 | — | — |
| 2008-09-19 | $6.21 | $6.21 | 300 | — | — |
| 2008-09-18 | $6.05 | $6.05 | 8,100 | — | — |
| 2008-09-17 | $6.10 | $6.10 | 50,600 | — | — |
| 2008-09-16 | $6.21 | $6.21 | 4,200 | — | — |
| 2008-09-15 | $6.15 | $6.15 | 10,400 | — | — |
| 2008-09-12 | $6.40 | $6.40 | 2,600 | — | — |
| 2008-09-11 | $6.15 | $6.15 | 5,800 | — | — |
| 2008-09-10 | $6.16 | $6.16 | 4,700 | — | — |
| 2008-09-09 | $6.15 | $6.15 | 7,400 | — | — |
| 2008-09-08 | $6.26 | $6.26 | 8,700 | — | — |
| 2008-09-05 | $6.41 | $6.41 | 4,700 | — | — |
| 2008-09-04 | $6.45 | $6.45 | 2,700 | — | — |
| 2008-09-03 | $6.35 | $6.35 | 2,600 | — | — |
| 2008-09-02 | $6.47 | $6.47 | 10,100 | — | — |
| 2008-08-29 | $6.49 | $6.49 | 1,500 | — | — |
| 2008-08-28 | $6.40 | $6.40 | 2,300 | — | — |
| 2008-08-27 | $6.63 | $6.63 | 600 | — | — |
| 2008-08-26 | $6.77 | $6.77 | 5,200 | — | — |
| 2008-08-25 | $7.10 | $7.10 | 6,500 | — | — |
| 2008-08-22 | $6.85 | $6.85 | 3,400 | — | — |
| 2008-08-21 | $6.61 | $6.61 | 11,500 | — | — |
| 2008-08-20 | $6.37 | $6.37 | 700 | — | — |
| 2008-08-19 | $6.33 | $6.33 | 0 | — | — |
| 2008-08-18 | $6.33 | $6.33 | 200 | — | — |
| 2008-08-15 | $6.56 | $6.56 | 900 | — | — |
| 2008-08-14 | $6.41 | $6.41 | 3,600 | — | — |
| 2008-08-13 | $6.47 | $6.47 | 7,700 | — | — |
| 2008-08-12 | $6.18 | $6.18 | 2,300 | — | — |
| 2008-08-11 | $6.10 | $6.10 | 12,400 | — | — |
| 2008-08-08 | $6.53 | $6.53 | 11,200 | — | — |
| 2008-08-07 | $6.41 | $6.41 | 7,800 | — | — |
| 2008-08-06 | $6.26 | $6.26 | 3,300 | — | — |
| 2008-08-05 | $6.13 | $6.13 | 14,700 | — | — |
| 2008-08-04 | $6.30 | $6.30 | 6,000 | — | — |
| 2008-08-01 | $6.24 | $6.24 | 6,200 | — | — |
| 2008-07-31 | $6.07 | $6.07 | 4,400 | — | — |
| 2008-07-30 | $6.29 | $6.29 | 11,300 | — | — |
| 2008-07-29 | $6.20 | $6.20 | 20,100 | — | — |
| 2008-07-28 | $6.58 | $6.58 | 8,600 | — | — |
| 2008-07-25 | $6.85 | $6.85 | 11,400 | — | — |
| 2008-07-24 | $7.04 | $7.04 | 6,400 | — | — |
| 2008-07-23 | $7.06 | $7.06 | 21,700 | — | — |
| 2008-07-22 | $6.93 | $6.93 | 11,300 | — | — |
| 2008-07-21 | $6.87 | $6.87 | 19,300 | — | — |
| 2008-07-18 | $7.00 | $7.00 | 16,000 | — | — |
| 2008-07-17 | $6.95 | $6.95 | 15,900 | — | — |
| 2008-07-16 | $7.35 | $7.35 | 25,100 | — | — |
| 2008-07-15 | $7.05 | $7.05 | 4,300 | — | — |
| 2008-07-14 | $6.86 | $6.86 | 2,600 | — | — |
| 2008-07-11 | $7.10 | $7.10 | 22,900 | — | — |
| 2008-07-10 | $6.73 | $6.73 | 72,600 | — | — |
| 2008-07-09 | $6.05 | $6.05 | 11,300 | — | — |
| 2008-07-08 | $6.12 | $6.12 | 8,300 | — | — |
| 2008-07-07 | $6.02 | $6.02 | 7,000 | — | — |
| 2008-07-03 | $5.94 | $5.94 | 8,300 | — | — |
| 2008-07-02 | $5.91 | $5.91 | 5,700 | — | — |
| 2008-07-01 | $5.94 | $5.94 | 16,500 | — | — |
| 2008-06-30 | $6.00 | $6.00 | 11,900 | — | — |
| 2008-06-27 | $6.15 | $6.15 | 45,500 | — | — |
| 2008-06-26 | $6.00 | $6.00 | 17,400 | — | — |
| 2008-06-25 | $5.91 | $5.91 | 31,900 | — | — |
| 2008-06-24 | $5.79 | $5.79 | 29,400 | — | — |
| 2008-06-23 | $6.15 | $6.15 | 6,000 | — | — |
| 2008-06-20 | $6.29 | $6.29 | 25,500 | — | — |
| 2008-06-19 | $6.02 | $6.02 | 44,500 | — | — |
| 2008-06-18 | $6.17 | $6.17 | 34,900 | — | — |
| 2008-06-17 | $6.82 | $6.82 | 13,300 | — | — |
| 2008-06-16 | $7.08 | $7.08 | 39,500 | — | — |
| 2008-06-13 | $6.92 | $6.92 | 20,700 | — | — |
| 2008-06-12 | $6.65 | $6.65 | 24,600 | — | — |
| 2008-06-11 | $6.93 | $6.93 | 61,800 | — | — |
| 2008-06-10 | $7.34 | $7.34 | 16,300 | — | — |
| 2008-06-09 | $7.88 | $7.88 | 3,700 | — | — |
| 2008-06-06 | $8.16 | $8.16 | 2,700 | — | — |
| 2008-06-05 | $8.18 | $8.18 | 24,700 | — | — |
| 2008-06-04 | $8.37 | $8.37 | 22,100 | — | — |
| 2008-06-03 | $8.94 | $8.94 | 15,800 | — | — |
| 2008-06-02 | $8.92 | $8.92 | 8,700 | — | — |
| 2008-05-30 | $9.01 | $9.01 | 27,700 | — | — |
| 2008-05-29 | $9.06 | $9.06 | 8,600 | — | — |
| 2008-05-28 | $8.72 | $8.72 | 17,400 | — | — |
| 2008-05-27 | $9.74 | $9.74 | 18,900 | — | — |
| 2008-05-23 | $9.47 | $9.47 | 20,300 | — | — |
| 2008-05-22 | $9.71 | $9.71 | 77,300 | — | — |
| 2008-05-21 | $8.68 | $8.68 | 7,600 | — | — |
| 2008-05-20 | $8.94 | $8.94 | 42,900 | — | — |
| 2008-05-19 | $8.73 | $8.73 | 38,200 | — | — |
| 2008-05-16 | $8.25 | $8.25 | 2,400 | — | — |
| 2008-05-15 | $8.50 | $8.50 | 9,900 | — | — |
| 2008-05-14 | $8.55 | $8.55 | 7,100 | — | — |
| 2008-05-13 | $8.50 | $8.50 | 16,500 | — | — |
| 2008-05-12 | $8.65 | $8.65 | 7,300 | — | — |
| 2008-05-09 | $9.00 | $9.00 | 6,700 | — | — |
| 2008-05-08 | $9.01 | $9.01 | 61,300 | — | — |
| 2008-05-07 | $8.80 | $8.80 | 11,800 | — | — |
| 2008-05-06 | $9.07 | $9.07 | 4,700 | — | — |
| 2008-05-05 | $9.19 | $9.19 | 50,500 | — | — |
| 2008-05-02 | $9.10 | $9.10 | 15,500 | — | — |
| 2008-05-01 | $9.15 | $9.15 | 19,900 | — | — |
| 2008-04-30 | $9.26 | $9.26 | 16,800 | — | — |
| 2008-04-29 | $9.64 | $9.64 | 11,100 | — | — |
| 2008-04-28 | $9.57 | $9.57 | 8,800 | — | — |
| 2008-04-25 | $9.54 | $9.54 | 15,400 | — | — |
| 2008-04-24 | $9.51 | $9.51 | 12,700 | — | — |
| 2008-04-23 | $9.77 | $9.77 | 13,000 | — | — |
| 2008-04-22 | $9.74 | $9.74 | 7,300 | — | — |
| 2008-04-21 | $9.99 | $9.99 | 31,000 | — | — |
| 2008-04-18 | $9.70 | $9.70 | 8,400 | — | — |
| 2008-04-17 | $9.74 | $9.74 | 13,600 | — | — |
| 2008-04-16 | $9.97 | $9.97 | 6,100 | — | — |
| 2008-04-15 | $9.86 | $9.86 | 14,200 | — | — |
| 2008-04-14 | $9.93 | $9.93 | 20,100 | — | — |
| 2008-04-11 | $9.89 | $9.89 | 23,300 | — | — |
| 2008-04-10 | $10.18 | $10.18 | 78,200 | — | — |
| 2008-04-09 | $9.32 | $9.32 | 15,900 | — | — |
| 2008-04-08 | $9.92 | $9.92 | 31,100 | — | — |
| 2008-04-07 | $10.00 | $10.00 | 24,200 | — | — |
| 2008-04-04 | $10.25 | $10.25 | 59,800 | — | — |
| 2008-04-03 | $9.20 | $9.20 | 28,900 | — | — |
| 2008-04-02 | $8.84 | $8.84 | 8,100 | — | — |
| 2008-04-01 | $7.67 | $7.67 | 17,000 | — | — |
| 2008-03-31 | $7.36 | $7.36 | 14,800 | — | — |
| 2008-03-28 | $7.20 | $7.20 | 27,900 | — | — |
| 2008-03-27 | $6.96 | $6.96 | 7,200 | — | — |
| 2008-03-26 | $7.01 | $7.01 | 3,800 | — | — |
| 2008-03-25 | $6.96 | $6.96 | 10,500 | — | — |
| 2008-03-24 | $7.25 | $7.25 | 11,200 | — | — |
| 2008-03-20 | $7.00 | $7.00 | 14,400 | — | — |
| 2008-03-19 | $7.22 | $7.22 | 9,400 | — | — |
| 2008-03-18 | $7.39 | $7.39 | 15,700 | — | — |
| 2008-03-17 | $7.36 | $7.36 | 17,200 | — | — |
| 2008-03-14 | $8.44 | $8.44 | 2,700 | — | — |
| 2008-03-13 | $8.58 | $8.58 | 2,900 | — | — |
| 2008-03-12 | $8.50 | $8.50 | 10,900 | — | — |
| 2008-03-11 | $8.60 | $8.60 | 6,200 | — | — |
| 2008-03-10 | $8.66 | $8.66 | 13,100 | — | — |
| 2008-03-07 | $9.46 | $9.46 | 6,200 | — | — |
| 2008-03-06 | $9.38 | $9.38 | 3,600 | — | — |
| 2008-03-05 | $9.14 | $9.14 | 6,500 | — | — |
| 2008-03-04 | $9.19 | $9.19 | 6,800 | — | — |
| 2008-03-03 | $8.99 | $8.99 | 5,400 | — | — |
| 2008-02-29 | $8.90 | $8.90 | 6,500 | — | — |
| 2008-02-28 | $9.01 | $9.01 | 8,300 | — | — |
| 2008-02-27 | $9.12 | $9.12 | 3,400 | — | — |
| 2008-02-26 | $9.30 | $9.30 | 3,500 | — | — |
| 2008-02-25 | $8.88 | $8.88 | 13,900 | — | — |
| 2008-02-22 | $8.64 | $8.64 | 13,400 | — | — |
| 2008-02-21 | $8.52 | $8.52 | 15,600 | — | — |
| 2008-02-20 | $9.01 | $9.01 | 25,600 | — | — |
| 2008-02-19 | $9.25 | $9.25 | 9,500 | — | — |
| 2008-02-15 | $9.51 | $9.51 | 9,500 | — | — |
| 2008-02-14 | $9.65 | $9.65 | 14,900 | — | — |
| 2008-02-13 | $9.26 | $9.26 | 11,600 | — | — |
| 2008-02-12 | $9.07 | $9.07 | 15,100 | — | — |
| 2008-02-11 | $10.25 | $10.25 | 18,400 | — | — |
| 2008-02-08 | $10.63 | $10.63 | 8,300 | — | — |
| 2008-02-07 | $10.54 | $10.54 | 6,600 | — | — |
| 2008-02-06 | $10.89 | $10.89 | 13,000 | — | — |
| 2008-02-05 | $11.22 | $11.22 | 5,800 | — | — |
| 2008-02-04 | $11.61 | $11.61 | 3,400 | — | — |
| 2008-02-01 | $11.69 | $11.69 | 6,000 | — | — |
| 2008-01-31 | $11.65 | $11.65 | 11,200 | — | — |
| 2008-01-30 | $12.16 | $12.16 | 3,700 | — | — |
| 2008-01-29 | $11.50 | $11.50 | 4,400 | — | — |
| 2008-01-28 | $11.09 | $11.09 | 10,700 | — | — |
| 2008-01-25 | $11.47 | $11.47 | 10,200 | — | — |
| 2008-01-24 | $10.80 | $10.80 | 6,500 | — | — |
| 2008-01-23 | $10.35 | $10.35 | 20,300 | — | — |
| 2008-01-22 | $10.50 | $10.50 | 15,400 | — | — |
| 2008-01-18 | $10.48 | $10.48 | 17,100 | — | — |
| 2008-01-17 | $10.54 | $10.54 | 13,300 | — | — |
| 2008-01-16 | $11.01 | $11.01 | 49,000 | — | — |
| 2008-01-15 | $11.57 | $11.57 | 16,600 | — | — |
| 2008-01-14 | $12.09 | $12.09 | 25,700 | — | — |
| 2008-01-11 | $12.95 | $12.95 | 19,300 | — | — |
| 2008-01-10 | $12.99 | $12.99 | 5,300 | — | — |
| 2008-01-09 | $12.77 | $12.77 | 13,100 | — | — |
| 2008-01-08 | $13.10 | $13.10 | 6,900 | — | — |
| 2008-01-07 | $13.78 | $13.78 | 10,100 | — | — |
| 2008-01-04 | $13.60 | $13.60 | 22,900 | — | — |
| 2008-01-03 | $13.96 | $13.96 | 23,600 | — | — |
| 2008-01-02 | $13.64 | $13.64 | 14,500 | — | — |