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
- 1999-07-12 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 | $5.60 | $12.43 | 79,688 | — | — |
| 2008-12-30 | $5.51 | $12.22 | 97,267 | — | — |
| 2008-12-29 | $5.60 | $12.43 | 55,476 | — | — |
| 2008-12-26 | $5.61 | $12.46 | 34,107 | — | — |
| 2008-12-24 | $5.57 | $12.35 | 25,369 | — | — |
| 2008-12-23 | $5.67 | $12.58 | 25,580 | — | — |
| 2008-12-22 | $5.45 | $12.10 | 69,266 | — | — |
| 2008-12-19 | $5.25 | $11.65 | 61,792 | — | — |
| 2008-12-18 | $5.45 | $12.10 | 47,370 | — | — |
| 2008-12-17 | $5.33 | $11.82 | 112,110 | — | — |
| 2008-12-16 | $5.72 | $12.69 | 45,160 | — | — |
| 2008-12-15 | $5.68 | $12.60 | 45,791 | — | — |
| 2008-12-12 | $5.89 | $13.07 | 26,001 | — | — |
| 2008-12-11 | $5.71 | $12.67 | 44,633 | — | — |
| 2008-12-10 | $5.82 | $12.92 | 23,580 | — | — |
| 2008-12-09 | $5.71 | $12.54 | 53,055 | — | — |
| 2008-12-08 | $6.00 | $13.19 | 43,581 | — | — |
| 2008-12-05 | $6.05 | $13.29 | 58,634 | — | — |
| 2008-12-04 | $5.96 | $13.08 | 16,738 | — | — |
| 2008-12-03 | $5.87 | $12.89 | 82,425 | — | — |
| 2008-12-02 | $5.73 | $12.58 | 29,475 | — | — |
| 2008-12-01 | $5.89 | $12.94 | 48,949 | — | — |
| 2008-11-28 | $5.93 | $13.02 | 14,843 | — | — |
| 2008-11-26 | $5.90 | $12.96 | 57,266 | — | — |
| 2008-11-25 | $5.46 | $12.00 | 37,475 | — | — |
| 2008-11-24 | $5.56 | $12.21 | 66,424 | — | — |
| 2008-11-21 | $5.32 | $11.68 | 92,951 | — | — |
| 2008-11-20 | $5.08 | $11.16 | 87,583 | — | — |
| 2008-11-19 | $5.42 | $11.91 | 60,003 | — | — |
| 2008-11-18 | $5.80 | $12.75 | 42,107 | — | — |
| 2008-11-17 | $6.03 | $13.25 | 56,423 | — | — |
| 2008-11-14 | $5.70 | $12.52 | 31,054 | — | — |
| 2008-11-13 | $5.89 | $12.94 | 66,424 | — | — |
| 2008-11-12 | $5.77 | $12.67 | 47,055 | — | — |
| 2008-11-11 | $5.91 | $12.98 | 48,107 | — | — |
| 2008-11-10 | $5.98 | $13.12 | 80,424 | — | — |
| 2008-11-07 | $6.09 | $13.25 | 29,054 | — | — |
| 2008-11-06 | $6.36 | $13.85 | 78,319 | — | — |
| 2008-11-05 | $6.74 | $14.68 | 44,212 | — | — |
| 2008-11-04 | $7.30 | $15.87 | 55,160 | — | — |
| 2008-11-03 | $7.00 | $15.23 | 137,058 | — | — |
| 2008-10-31 | $7.25 | $15.77 | 54,108 | — | — |
| 2008-10-30 | $7.52 | $16.37 | 57,476 | — | — |
| 2008-10-29 | $7.12 | $15.50 | 50,950 | — | — |
| 2008-10-28 | $6.65 | $14.47 | 53,371 | — | — |
| 2008-10-27 | $6.03 | $13.13 | 53,476 | — | — |
| 2008-10-24 | $6.09 | $13.25 | 137,058 | — | — |
| 2008-10-23 | $6.76 | $14.72 | 39,791 | — | — |
| 2008-10-22 | $7.08 | $15.40 | 62,424 | — | — |
| 2008-10-21 | $7.17 | $15.61 | 70,108 | — | — |
| 2008-10-20 | $6.74 | $14.68 | 45,897 | — | — |
| 2008-10-17 | $6.45 | $14.04 | 31,475 | — | — |
| 2008-10-16 | $6.21 | $13.52 | 89,162 | — | — |
| 2008-10-15 | $6.58 | $14.32 | 96,320 | — | — |
| 2008-10-14 | $6.93 | $14.94 | 226,220 | — | — |
| 2008-10-13 | $5.96 | $12.85 | 212,746 | — | — |
| 2008-10-10 | $4.27 | $9.23 | 422,123 | — | — |
| 2008-10-09 | $5.52 | $11.91 | 103,478 | — | — |
| 2008-10-08 | $5.86 | $12.65 | 312,645 | — | — |
| 2008-10-07 | $5.73 | $12.36 | 350,120 | — | — |
| 2008-10-06 | $7.41 | $15.99 | 292,433 | — | — |
| 2008-10-03 | $8.56 | $18.47 | 48,739 | — | — |
| 2008-10-02 | $8.45 | $18.22 | 53,686 | — | — |
| 2008-10-01 | $8.54 | $18.43 | 110,426 | — | — |
| 2008-09-30 | $8.66 | $18.70 | 93,899 | — | — |
| 2008-09-29 | $8.75 | $18.88 | 49,265 | — | — |
| 2008-09-26 | $8.83 | $19.04 | 36,844 | — | — |
| 2008-09-25 | $8.85 | $19.11 | 43,265 | — | — |
| 2008-09-24 | $8.92 | $19.25 | 56,634 | — | — |
| 2008-09-23 | $9.00 | $19.41 | 43,686 | — | — |
| 2008-09-22 | $9.02 | $19.48 | 44,528 | — | — |
| 2008-09-19 | $8.93 | $19.27 | 43,370 | — | — |
| 2008-09-18 | $8.84 | $19.09 | 54,213 | — | — |
| 2008-09-17 | $8.94 | $19.29 | 120,216 | — | — |
| 2008-09-16 | $9.00 | $19.41 | 57,476 | — | — |
| 2008-09-15 | $8.98 | $19.37 | 37,054 | — | — |
| 2008-09-12 | $9.01 | $19.43 | 44,844 | — | — |
| 2008-09-11 | $9.11 | $19.54 | 91,688 | — | — |
| 2008-09-10 | $8.99 | $19.27 | 26,422 | — | — |
| 2008-09-09 | $8.90 | $19.09 | 31,054 | — | — |
| 2008-09-08 | $9.00 | $19.29 | 44,844 | — | — |
| 2008-09-05 | $8.84 | $18.97 | 34,423 | — | — |
| 2008-09-04 | $8.87 | $19.03 | 18,106 | — | — |
| 2008-09-03 | $8.94 | $19.17 | 24,317 | — | — |
| 2008-09-02 | $8.86 | $19.01 | 50,528 | — | — |
| 2008-08-29 | $8.92 | $19.13 | 28,738 | — | — |
| 2008-08-28 | $8.97 | $19.23 | 23,790 | — | — |
| 2008-08-27 | $8.98 | $19.25 | 44,949 | — | — |
| 2008-08-26 | $9.01 | $19.31 | 32,317 | — | — |
| 2008-08-25 | $8.92 | $19.13 | 26,633 | — | — |
| 2008-08-22 | $8.94 | $19.17 | 22,843 | — | — |
| 2008-08-21 | $8.95 | $19.19 | 36,107 | — | — |
| 2008-08-20 | $8.80 | $18.86 | 29,264 | — | — |
| 2008-08-19 | $8.88 | $19.05 | 46,844 | — | — |
| 2008-08-18 | $8.92 | $19.13 | 16,738 | — | — |
| 2008-08-15 | $8.93 | $19.15 | 24,001 | — | — |
| 2008-08-14 | $9.02 | $19.35 | 49,265 | — | — |
| 2008-08-13 | $8.80 | $18.86 | 30,212 | — | — |
| 2008-08-12 | $8.87 | $18.90 | 30,949 | — | — |
| 2008-08-11 | $8.94 | $19.05 | 46,002 | — | — |
| 2008-08-08 | $8.81 | $18.76 | 44,633 | — | — |
| 2008-08-07 | $8.83 | $18.80 | 22,317 | — | — |
| 2008-08-06 | $8.91 | $18.99 | 24,738 | — | — |
| 2008-08-05 | $8.93 | $19.03 | 39,475 | — | — |
| 2008-08-04 | $8.85 | $18.86 | 34,528 | — | — |
| 2008-08-01 | $8.85 | $18.86 | 39,686 | — | — |
| 2008-07-31 | $8.87 | $18.90 | 34,423 | — | — |
| 2008-07-30 | $8.88 | $18.93 | 34,107 | — | — |
| 2008-07-29 | $8.93 | $19.03 | 23,896 | — | — |
| 2008-07-28 | $8.87 | $18.90 | 45,476 | — | — |
| 2008-07-25 | $8.91 | $18.99 | 36,633 | — | — |
| 2008-07-24 | $8.85 | $18.86 | 24,317 | — | — |
| 2008-07-23 | $8.84 | $18.84 | 38,528 | — | — |
| 2008-07-22 | $8.83 | $18.80 | 20,632 | — | — |
| 2008-07-21 | $8.83 | $18.82 | 42,212 | — | — |
| 2008-07-18 | $8.77 | $18.68 | 44,002 | — | — |
| 2008-07-17 | $8.76 | $18.66 | 75,056 | — | — |
| 2008-07-16 | $8.89 | $18.95 | 41,054 | — | — |
| 2008-07-15 | $8.89 | $18.95 | 34,949 | — | — |
| 2008-07-14 | $8.89 | $18.82 | 19,790 | — | — |
| 2008-07-11 | $8.94 | $18.92 | 52,529 | — | — |
| 2008-07-10 | $9.02 | $19.09 | 35,159 | — | — |
| 2008-07-09 | $8.96 | $18.96 | 25,580 | — | — |
| 2008-07-08 | $8.92 | $18.88 | 58,424 | — | — |
| 2008-07-07 | $8.76 | $18.54 | 38,423 | — | — |
| 2008-07-03 | $8.77 | $18.56 | 22,633 | — | — |
| 2008-07-02 | $8.74 | $18.50 | 42,212 | — | — |
| 2008-07-01 | $8.86 | $18.76 | 51,160 | — | — |
| 2008-06-30 | $8.83 | $18.70 | 32,528 | — | — |
| 2008-06-27 | $8.78 | $18.58 | 31,370 | — | — |
| 2008-06-26 | $8.80 | $18.62 | 43,160 | — | — |
| 2008-06-25 | $8.83 | $18.70 | 52,844 | — | — |
| 2008-06-24 | $8.83 | $18.70 | 33,791 | — | — |
| 2008-06-23 | $8.82 | $18.66 | 58,424 | — | — |
| 2008-06-20 | $8.79 | $18.60 | 15,685 | — | — |
| 2008-06-19 | $8.83 | $18.68 | 14,948 | — | — |
| 2008-06-18 | $8.75 | $18.52 | 24,001 | — | — |
| 2008-06-17 | $8.75 | $18.52 | 26,527 | — | — |
| 2008-06-16 | $8.78 | $18.58 | 27,896 | — | — |
| 2008-06-13 | $8.79 | $18.60 | 55,160 | — | — |
| 2008-06-12 | $8.88 | $18.80 | 17,895 | — | — |
| 2008-06-11 | $8.92 | $18.76 | 23,790 | — | — |
| 2008-06-10 | $8.87 | $18.66 | 28,001 | — | — |
| 2008-06-09 | $8.83 | $18.56 | 25,475 | — | — |
| 2008-06-06 | $8.83 | $18.58 | 23,685 | — | — |
| 2008-06-05 | $8.80 | $18.50 | 38,949 | — | — |
| 2008-06-04 | $8.91 | $18.74 | 28,317 | — | — |
| 2008-06-03 | $8.93 | $18.78 | 34,001 | — | — |
| 2008-06-02 | $8.83 | $18.58 | 38,949 | — | — |
| 2008-05-30 | $8.84 | $18.60 | 24,317 | — | — |
| 2008-05-29 | $8.83 | $18.56 | 26,949 | — | — |
| 2008-05-28 | $8.83 | $18.56 | 28,843 | — | — |
| 2008-05-27 | $8.76 | $18.42 | 47,581 | — | — |
| 2008-05-23 | $8.79 | $18.48 | 16,527 | — | — |
| 2008-05-22 | $8.79 | $18.48 | 40,317 | — | — |
| 2008-05-21 | $8.81 | $18.52 | 33,896 | — | — |
| 2008-05-20 | $8.83 | $18.56 | 26,527 | — | — |
| 2008-05-19 | $8.79 | $18.48 | 37,896 | — | — |
| 2008-05-16 | $8.75 | $18.40 | 24,212 | — | — |
| 2008-05-15 | $8.80 | $18.50 | 22,211 | — | — |
| 2008-05-14 | $8.78 | $18.46 | 34,528 | — | — |
| 2008-05-13 | $8.80 | $18.50 | 30,528 | — | — |
| 2008-05-12 | $8.75 | $18.28 | 62,318 | — | — |
| 2008-05-09 | $8.86 | $18.52 | 24,633 | — | — |
| 2008-05-08 | $8.88 | $18.56 | 22,422 | — | — |
| 2008-05-07 | $8.78 | $18.34 | 23,790 | — | — |
| 2008-05-06 | $8.84 | $18.48 | 19,475 | — | — |
| 2008-05-05 | $8.79 | $18.36 | 20,422 | — | — |
| 2008-05-02 | $8.84 | $18.48 | 30,949 | — | — |
| 2008-05-01 | $8.77 | $18.32 | 38,949 | — | — |
| 2008-04-30 | $8.88 | $18.56 | 31,159 | — | — |
| 2008-04-29 | $8.82 | $18.42 | 24,633 | — | — |
| 2008-04-28 | $8.77 | $18.32 | 41,791 | — | — |
| 2008-04-25 | $8.87 | $18.54 | 30,422 | — | — |
| 2008-04-24 | $8.94 | $18.68 | 34,212 | — | — |
| 2008-04-23 | $8.79 | $18.36 | 20,948 | — | — |
| 2008-04-22 | $8.76 | $18.30 | 22,948 | — | — |
| 2008-04-21 | $8.78 | $18.34 | 47,370 | — | — |
| 2008-04-18 | $8.79 | $18.36 | 11,790 | — | — |
| 2008-04-17 | $8.80 | $18.38 | 32,738 | — | — |
| 2008-04-16 | $8.83 | $18.46 | 25,896 | — | — |
| 2008-04-15 | $8.78 | $18.34 | 22,211 | — | — |
| 2008-04-14 | $8.73 | $18.24 | 40,633 | — | — |
| 2008-04-11 | $8.88 | $18.44 | 23,369 | — | — |
| 2008-04-10 | $8.85 | $18.38 | 29,159 | — | — |
| 2008-04-09 | $8.81 | $18.29 | 11,895 | — | — |
| 2008-04-08 | $8.75 | $18.17 | 20,106 | — | — |
| 2008-04-07 | $8.70 | $18.07 | 52,002 | — | — |
| 2008-04-04 | $8.80 | $18.27 | 29,159 | — | — |
| 2008-04-03 | $8.73 | $18.13 | 28,001 | — | — |
| 2008-04-02 | $8.70 | $18.07 | 23,264 | — | — |
| 2008-04-01 | $8.74 | $18.15 | 31,159 | — | — |
| 2008-03-31 | $8.77 | $18.21 | 21,580 | — | — |
| 2008-03-28 | $8.65 | $17.97 | 20,001 | — | — |
| 2008-03-27 | $8.74 | $18.15 | 36,002 | — | — |
| 2008-03-26 | $8.72 | $18.11 | 27,791 | — | — |
| 2008-03-25 | $8.60 | $17.85 | 33,896 | — | — |
| 2008-03-24 | $8.64 | $17.95 | 22,843 | — | — |
| 2008-03-20 | $8.66 | $17.99 | 21,580 | — | — |
| 2008-03-19 | $8.63 | $17.91 | 36,949 | — | — |
| 2008-03-18 | $8.71 | $18.09 | 39,160 | — | — |
| 2008-03-17 | $8.60 | $17.85 | 26,527 | — | — |
| 2008-03-14 | $8.68 | $18.03 | 20,317 | — | — |
| 2008-03-13 | $8.60 | $17.85 | 19,264 | — | — |
| 2008-03-12 | $8.73 | $18.01 | 42,423 | — | — |
| 2008-03-11 | $8.66 | $17.87 | 47,055 | — | — |
| 2008-03-10 | $8.50 | $17.54 | 39,160 | — | — |
| 2008-03-07 | $8.66 | $17.87 | 25,791 | — | — |
| 2008-03-06 | $8.66 | $17.87 | 23,475 | — | — |
| 2008-03-05 | $8.68 | $17.91 | 26,949 | — | — |
| 2008-03-04 | $8.64 | $17.83 | 27,264 | — | — |
| 2008-03-03 | $8.77 | $18.09 | 20,106 | — | — |
| 2008-02-29 | $8.83 | $18.20 | 37,370 | — | — |
| 2008-02-28 | $8.83 | $18.20 | 30,001 | — | — |
| 2008-02-27 | $8.66 | $17.87 | 24,317 | — | — |
| 2008-02-26 | $8.76 | $18.07 | 43,160 | — | — |
| 2008-02-25 | $8.73 | $18.01 | 33,265 | — | — |
| 2008-02-22 | $8.65 | $17.85 | 15,685 | — | — |
| 2008-02-21 | $8.60 | $17.73 | 23,475 | — | — |
| 2008-02-20 | $8.61 | $17.75 | 42,107 | — | — |
| 2008-02-19 | $8.63 | $17.79 | 44,318 | — | — |
| 2008-02-15 | $8.69 | $17.93 | 60,003 | — | — |
| 2008-02-14 | $8.59 | $17.72 | 28,106 | — | — |
| 2008-02-13 | $8.73 | $18.01 | 37,159 | — | — |
| 2008-02-12 | $8.61 | $17.75 | 45,055 | — | — |
| 2008-02-11 | $8.77 | $17.97 | 27,475 | — | — |
| 2008-02-08 | $8.90 | $18.24 | 28,738 | — | — |
| 2008-02-07 | $8.91 | $18.26 | 37,159 | — | — |
| 2008-02-06 | $9.10 | $18.65 | 40,002 | — | — |
| 2008-02-05 | $9.12 | $18.69 | 66,950 | — | — |
| 2008-02-04 | $8.92 | $18.28 | 37,475 | — | — |
| 2008-02-01 | $8.81 | $18.05 | 29,264 | — | — |
| 2008-01-31 | $8.74 | $17.91 | 38,002 | — | — |
| 2008-01-30 | $8.76 | $17.95 | 28,212 | — | — |
| 2008-01-29 | $8.74 | $17.91 | 30,212 | — | — |
| 2008-01-28 | $8.64 | $17.72 | 63,371 | — | — |
| 2008-01-25 | $8.61 | $17.64 | 48,213 | — | — |
| 2008-01-24 | $8.53 | $17.48 | 32,528 | — | — |
| 2008-01-23 | $8.48 | $17.39 | 48,423 | — | — |
| 2008-01-22 | $8.39 | $17.19 | 52,634 | — | — |
| 2008-01-18 | $8.51 | $17.44 | 37,265 | — | — |
| 2008-01-17 | $8.52 | $17.46 | 41,265 | — | — |
| 2008-01-16 | $8.59 | $17.60 | 17,685 | — | — |
| 2008-01-15 | $8.63 | $17.68 | 35,686 | — | — |
| 2008-01-14 | $8.60 | $17.62 | 64,213 | — | — |
| 2008-01-11 | $8.57 | $17.44 | 29,264 | — | — |
| 2008-01-10 | $8.62 | $17.54 | 33,370 | — | — |
| 2008-01-09 | $8.61 | $17.52 | 45,686 | — | — |
| 2008-01-08 | $8.63 | $17.56 | 51,897 | — | — |
| 2008-01-07 | $8.83 | $17.99 | 26,949 | — | — |
| 2008-01-04 | $8.80 | $17.91 | 16,211 | — | — |
| 2008-01-03 | $8.88 | $18.08 | 37,581 | — | — |
| 2008-01-02 | $9.03 | $18.39 | 23,054 | — | — |