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
- 2004-03-16 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 | $5.60 | 333,100 | — | — |
| 2008-12-30 | $5.50 | $5.50 | 186,100 | — | — |
| 2008-12-29 | $5.38 | $5.38 | 169,000 | — | — |
| 2008-12-26 | $5.62 | $5.62 | 125,000 | — | — |
| 2008-12-24 | $5.33 | $5.33 | 142,600 | — | — |
| 2008-12-23 | $5.10 | $5.10 | 199,300 | — | — |
| 2008-12-22 | $5.20 | $5.20 | 213,300 | — | — |
| 2008-12-19 | $5.14 | $5.14 | 1,456,300 | — | — |
| 2008-12-18 | $5.10 | $5.10 | 338,400 | — | — |
| 2008-12-17 | $4.86 | $4.86 | 265,900 | — | — |
| 2008-12-16 | $4.77 | $4.77 | 268,500 | — | — |
| 2008-12-15 | $4.24 | $4.24 | 195,300 | — | — |
| 2008-12-12 | $4.55 | $4.55 | 452,300 | — | — |
| 2008-12-11 | $4.00 | $4.00 | 233,100 | — | — |
| 2008-12-10 | $4.11 | $4.11 | 234,900 | — | — |
| 2008-12-09 | $4.00 | $4.00 | 639,000 | — | — |
| 2008-12-08 | $3.57 | $3.57 | 482,700 | — | — |
| 2008-12-05 | $3.00 | $3.00 | 223,500 | — | — |
| 2008-12-04 | $2.77 | $2.77 | 394,700 | — | — |
| 2008-12-03 | $2.84 | $2.84 | 1,269,100 | — | — |
| 2008-12-02 | $3.02 | $3.02 | 265,000 | — | — |
| 2008-12-01 | $2.96 | $2.96 | 294,000 | — | — |
| 2008-11-28 | $3.71 | $3.71 | 95,400 | — | — |
| 2008-11-26 | $3.62 | $3.62 | 322,000 | — | — |
| 2008-11-25 | $3.59 | $3.59 | 316,600 | — | — |
| 2008-11-24 | $3.45 | $3.45 | 588,800 | — | — |
| 2008-11-21 | $3.29 | $3.29 | 613,700 | — | — |
| 2008-11-20 | $3.35 | $3.35 | 463,700 | — | — |
| 2008-11-19 | $3.64 | $3.64 | 258,100 | — | — |
| 2008-11-18 | $3.95 | $3.95 | 274,500 | — | — |
| 2008-11-17 | $4.02 | $4.02 | 176,900 | — | — |
| 2008-11-14 | $4.14 | $4.14 | 183,400 | — | — |
| 2008-11-13 | $4.50 | $4.50 | 380,200 | — | — |
| 2008-11-12 | $4.00 | $4.00 | 181,200 | — | — |
| 2008-11-11 | $4.34 | $4.34 | 419,200 | — | — |
| 2008-11-10 | $4.35 | $4.35 | 247,700 | — | — |
| 2008-11-07 | $4.35 | $4.35 | 192,500 | — | — |
| 2008-11-06 | $4.41 | $4.41 | 302,000 | — | — |
| 2008-11-05 | $4.56 | $4.56 | 295,000 | — | — |
| 2008-11-04 | $4.95 | $4.95 | 417,700 | — | — |
| 2008-11-03 | $4.77 | $4.77 | 366,700 | — | — |
| 2008-10-31 | $4.79 | $4.79 | 379,200 | — | — |
| 2008-10-30 | $4.35 | $4.35 | 326,600 | — | — |
| 2008-10-29 | $4.11 | $4.11 | 399,500 | — | — |
| 2008-10-28 | $4.14 | $4.14 | 452,900 | — | — |
| 2008-10-27 | $4.15 | $4.15 | 197,800 | — | — |
| 2008-10-24 | $4.50 | $4.50 | 332,600 | — | — |
| 2008-10-23 | $4.57 | $4.57 | 851,300 | — | — |
| 2008-10-22 | $4.82 | $4.82 | 322,600 | — | — |
| 2008-10-21 | $4.98 | $4.98 | 257,800 | — | — |
| 2008-10-20 | $5.07 | $5.07 | 356,100 | — | — |
| 2008-10-17 | $4.76 | $4.76 | 484,300 | — | — |
| 2008-10-16 | $5.00 | $5.00 | 405,100 | — | — |
| 2008-10-15 | $4.66 | $4.66 | 352,900 | — | — |
| 2008-10-14 | $5.15 | $5.15 | 491,800 | — | — |
| 2008-10-13 | $5.30 | $5.30 | 189,500 | — | — |
| 2008-10-10 | $4.61 | $4.61 | 934,700 | — | — |
| 2008-10-09 | $4.99 | $4.99 | 680,400 | — | — |
| 2008-10-08 | $5.37 | $5.37 | 1,033,200 | — | — |
| 2008-10-07 | $5.71 | $5.71 | 436,900 | — | — |
| 2008-10-06 | $6.16 | $6.16 | 682,100 | — | — |
| 2008-10-03 | $6.52 | $6.52 | 509,000 | — | — |
| 2008-10-02 | $6.91 | $6.91 | 310,200 | — | — |
| 2008-10-01 | $7.12 | $7.12 | 195,400 | — | — |
| 2008-09-30 | $7.34 | $7.34 | 417,000 | — | — |
| 2008-09-29 | $6.70 | $6.70 | 442,100 | — | — |
| 2008-09-26 | $6.94 | $6.94 | 313,700 | — | — |
| 2008-09-25 | $6.62 | $6.62 | 295,300 | — | — |
| 2008-09-24 | $6.73 | $6.73 | 323,400 | — | — |
| 2008-09-23 | $6.71 | $6.71 | 517,000 | — | — |
| 2008-09-22 | $7.03 | $7.03 | 404,900 | — | — |
| 2008-09-19 | $7.61 | $7.61 | 1,352,400 | — | — |
| 2008-09-18 | $7.61 | $7.61 | 858,000 | — | — |
| 2008-09-17 | $7.10 | $7.10 | 460,400 | — | — |
| 2008-09-16 | $7.48 | $7.48 | 549,900 | — | — |
| 2008-09-15 | $7.12 | $7.12 | 727,900 | — | — |
| 2008-09-12 | $7.41 | $7.41 | 178,700 | — | — |
| 2008-09-11 | $7.50 | $7.50 | 301,100 | — | — |
| 2008-09-10 | $7.62 | $7.62 | 339,300 | — | — |
| 2008-09-09 | $7.39 | $7.39 | 268,200 | — | — |
| 2008-09-08 | $7.58 | $7.58 | 230,200 | — | — |
| 2008-09-05 | $7.52 | $7.52 | 195,100 | — | — |
| 2008-09-04 | $7.32 | $7.32 | 260,300 | — | — |
| 2008-09-03 | $7.86 | $7.86 | 190,900 | — | — |
| 2008-09-02 | $7.82 | $7.82 | 255,800 | — | — |
| 2008-08-29 | $7.80 | $7.80 | 324,900 | — | — |
| 2008-08-28 | $7.58 | $7.58 | 230,300 | — | — |
| 2008-08-27 | $7.15 | $7.15 | 156,300 | — | — |
| 2008-08-26 | $7.16 | $7.16 | 178,800 | — | — |
| 2008-08-25 | $7.04 | $7.04 | 142,100 | — | — |
| 2008-08-22 | $7.38 | $7.38 | 139,800 | — | — |
| 2008-08-21 | $7.08 | $7.08 | 246,100 | — | — |
| 2008-08-20 | $7.30 | $7.30 | 201,900 | — | — |
| 2008-08-19 | $7.14 | $7.14 | 142,500 | — | — |
| 2008-08-18 | $7.29 | $7.29 | 240,900 | — | — |
| 2008-08-15 | $7.59 | $7.59 | 296,600 | — | — |
| 2008-08-14 | $7.68 | $7.68 | 186,000 | — | — |
| 2008-08-13 | $7.60 | $7.60 | 298,100 | — | — |
| 2008-08-12 | $7.63 | $7.63 | 326,600 | — | — |
| 2008-08-11 | $7.62 | $7.62 | 912,300 | — | — |
| 2008-08-08 | $7.53 | $7.53 | 532,600 | — | — |
| 2008-08-07 | $7.10 | $7.10 | 869,000 | — | — |
| 2008-08-06 | $8.15 | $8.15 | 316,400 | — | — |
| 2008-08-05 | $8.24 | $8.24 | 363,200 | — | — |
| 2008-08-04 | $8.17 | $8.17 | 405,800 | — | — |
| 2008-08-01 | $8.16 | $8.16 | 259,000 | — | — |
| 2008-07-31 | $8.01 | $8.01 | 586,000 | — | — |
| 2008-07-30 | $7.90 | $7.90 | 329,900 | — | — |
| 2008-07-29 | $7.88 | $7.88 | 219,000 | — | — |
| 2008-07-28 | $7.63 | $7.63 | 247,100 | — | — |
| 2008-07-25 | $7.80 | $7.80 | 338,400 | — | — |
| 2008-07-24 | $7.96 | $7.96 | 384,200 | — | — |
| 2008-07-23 | $8.08 | $8.08 | 336,100 | — | — |
| 2008-07-22 | $7.99 | $7.99 | 428,600 | — | — |
| 2008-07-21 | $7.92 | $7.92 | 714,700 | — | — |
| 2008-07-18 | $7.68 | $7.68 | 356,000 | — | — |
| 2008-07-17 | $7.82 | $7.82 | 392,300 | — | — |
| 2008-07-16 | $7.86 | $7.86 | 592,900 | — | — |
| 2008-07-15 | $7.57 | $7.57 | 495,500 | — | — |
| 2008-07-14 | $7.45 | $7.45 | 680,400 | — | — |
| 2008-07-11 | $7.67 | $7.67 | 468,600 | — | — |
| 2008-07-10 | $7.45 | $7.45 | 692,700 | — | — |
| 2008-07-09 | $6.70 | $6.70 | 763,100 | — | — |
| 2008-07-08 | $6.85 | $6.85 | 581,000 | — | — |
| 2008-07-07 | $6.35 | $6.35 | 570,800 | — | — |
| 2008-07-03 | $6.33 | $6.33 | 245,400 | — | — |
| 2008-07-02 | $6.29 | $6.29 | 775,100 | — | — |
| 2008-07-01 | $5.83 | $5.83 | 351,200 | — | — |
| 2008-06-30 | $5.38 | $5.38 | 293,000 | — | — |
| 2008-06-27 | $5.67 | $5.67 | 416,400 | — | — |
| 2008-06-26 | $5.59 | $5.59 | 157,300 | — | — |
| 2008-06-25 | $5.58 | $5.58 | 231,100 | — | — |
| 2008-06-24 | $5.43 | $5.43 | 209,100 | — | — |
| 2008-06-23 | $5.64 | $5.64 | 399,200 | — | — |
| 2008-06-20 | $5.84 | $5.84 | 619,700 | — | — |
| 2008-06-19 | $6.14 | $6.14 | 269,900 | — | — |
| 2008-06-18 | $5.72 | $5.72 | 170,600 | — | — |
| 2008-06-17 | $5.94 | $5.94 | 330,600 | — | — |
| 2008-06-16 | $5.86 | $5.86 | 216,400 | — | — |
| 2008-06-13 | $5.63 | $5.63 | 193,800 | — | — |
| 2008-06-12 | $5.42 | $5.42 | 193,400 | — | — |
| 2008-06-11 | $5.27 | $5.27 | 274,100 | — | — |
| 2008-06-10 | $5.46 | $5.46 | 329,000 | — | — |
| 2008-06-09 | $5.47 | $5.47 | 522,400 | — | — |
| 2008-06-06 | $5.25 | $5.25 | 265,200 | — | — |
| 2008-06-05 | $5.63 | $5.63 | 452,800 | — | — |
| 2008-06-04 | $5.37 | $5.37 | 184,100 | — | — |
| 2008-06-03 | $5.40 | $5.40 | 324,600 | — | — |
| 2008-06-02 | $5.17 | $5.17 | 195,200 | — | — |
| 2008-05-30 | $5.18 | $5.18 | 327,200 | — | — |
| 2008-05-29 | $5.22 | $5.22 | 229,700 | — | — |
| 2008-05-28 | $5.00 | $5.00 | 293,500 | — | — |
| 2008-05-27 | $5.07 | $5.07 | 183,500 | — | — |
| 2008-05-23 | $5.05 | $5.05 | 154,200 | — | — |
| 2008-05-22 | $5.33 | $5.33 | 227,800 | — | — |
| 2008-05-21 | $4.96 | $4.96 | 181,500 | — | — |
| 2008-05-20 | $5.10 | $5.10 | 165,600 | — | — |
| 2008-05-19 | $5.06 | $5.06 | 274,400 | — | — |
| 2008-05-16 | $5.09 | $5.09 | 317,300 | — | — |
| 2008-05-15 | $5.28 | $5.28 | 103,300 | — | — |
| 2008-05-14 | $5.08 | $5.08 | 127,700 | — | — |
| 2008-05-13 | $5.30 | $5.30 | 315,100 | — | — |
| 2008-05-12 | $5.33 | $5.33 | 224,600 | — | — |
| 2008-05-09 | $5.58 | $5.58 | 391,200 | — | — |
| 2008-05-08 | $4.94 | $4.94 | 258,800 | — | — |
| 2008-05-07 | $5.05 | $5.05 | 252,400 | — | — |
| 2008-05-06 | $5.33 | $5.33 | 121,200 | — | — |
| 2008-05-05 | $5.16 | $5.16 | 151,100 | — | — |
| 2008-05-02 | $5.23 | $5.23 | 189,100 | — | — |
| 2008-05-01 | $5.51 | $5.51 | 203,700 | — | — |
| 2008-04-30 | $4.94 | $4.94 | 378,100 | — | — |
| 2008-04-29 | $5.20 | $5.20 | 299,000 | — | — |
| 2008-04-28 | $5.64 | $5.64 | 198,600 | — | — |
| 2008-04-25 | $5.85 | $5.85 | 187,200 | — | — |
| 2008-04-24 | $5.88 | $5.88 | 314,500 | — | — |
| 2008-04-23 | $5.59 | $5.59 | 132,200 | — | — |
| 2008-04-22 | $5.50 | $5.50 | 164,300 | — | — |
| 2008-04-21 | $5.84 | $5.84 | 127,100 | — | — |
| 2008-04-18 | $5.91 | $5.91 | 208,800 | — | — |
| 2008-04-17 | $5.68 | $5.68 | 223,300 | — | — |
| 2008-04-16 | $5.97 | $5.97 | 306,800 | — | — |
| 2008-04-15 | $5.44 | $5.44 | 359,400 | — | — |
| 2008-04-14 | $5.77 | $5.77 | 225,600 | — | — |
| 2008-04-11 | $5.69 | $5.69 | 248,700 | — | — |
| 2008-04-10 | $6.01 | $6.01 | 225,900 | — | — |
| 2008-04-09 | $5.82 | $5.82 | 257,900 | — | — |
| 2008-04-08 | $6.05 | $6.05 | 155,600 | — | — |
| 2008-04-07 | $6.15 | $6.15 | 250,700 | — | — |
| 2008-04-04 | $6.16 | $6.16 | 247,000 | — | — |
| 2008-04-03 | $6.29 | $6.29 | 247,100 | — | — |
| 2008-04-02 | $6.19 | $6.19 | 298,400 | — | — |
| 2008-04-01 | $6.30 | $6.30 | 365,300 | — | — |
| 2008-03-31 | $6.36 | $6.36 | 203,100 | — | — |
| 2008-03-28 | $6.31 | $6.31 | 327,700 | — | — |
| 2008-03-27 | $6.48 | $6.48 | 303,600 | — | — |
| 2008-03-26 | $6.52 | $6.52 | 758,800 | — | — |
| 2008-03-25 | $6.75 | $6.75 | 672,400 | — | — |
| 2008-03-24 | $6.72 | $6.72 | 950,000 | — | — |
| 2008-03-20 | $6.52 | $6.52 | 2,042,100 | — | — |
| 2008-03-19 | $6.06 | $6.06 | 1,819,600 | — | — |
| 2008-03-18 | $4.92 | $4.92 | 653,200 | — | — |
| 2008-03-17 | $4.27 | $4.27 | 528,100 | — | — |
| 2008-03-14 | $4.95 | $4.95 | 541,000 | — | — |
| 2008-03-13 | $5.40 | $5.40 | 294,200 | — | — |
| 2008-03-12 | $5.48 | $5.48 | 320,600 | — | — |
| 2008-03-11 | $5.31 | $5.31 | 440,900 | — | — |
| 2008-03-10 | $5.00 | $5.00 | 311,300 | — | — |
| 2008-03-07 | $5.27 | $5.27 | 333,900 | — | — |
| 2008-03-06 | $5.03 | $5.03 | 215,200 | — | — |
| 2008-03-05 | $5.33 | $5.33 | 186,300 | — | — |
| 2008-03-04 | $5.39 | $5.39 | 136,900 | — | — |
| 2008-03-03 | $5.31 | $5.31 | 271,600 | — | — |
| 2008-02-29 | $5.50 | $5.50 | 390,000 | — | — |
| 2008-02-28 | $5.51 | $5.51 | 294,100 | — | — |
| 2008-02-27 | $5.52 | $5.52 | 194,100 | — | — |
| 2008-02-26 | $5.95 | $5.95 | 319,900 | — | — |
| 2008-02-25 | $5.65 | $5.65 | 295,100 | — | — |
| 2008-02-22 | $5.24 | $5.24 | 278,600 | — | — |
| 2008-02-21 | $5.36 | $5.36 | 321,200 | — | — |
| 2008-02-20 | $5.29 | $5.29 | 199,000 | — | — |
| 2008-02-19 | $5.38 | $5.38 | 144,600 | — | — |
| 2008-02-15 | $5.42 | $5.42 | 243,600 | — | — |
| 2008-02-14 | $5.70 | $5.70 | 260,400 | — | — |
| 2008-02-13 | $5.85 | $5.85 | 553,600 | — | — |
| 2008-02-12 | $5.48 | $5.48 | 293,000 | — | — |
| 2008-02-11 | $5.42 | $5.42 | 225,000 | — | — |
| 2008-02-08 | $5.61 | $5.61 | 779,000 | — | — |
| 2008-02-07 | $5.49 | $5.49 | 318,300 | — | — |
| 2008-02-06 | $5.60 | $5.60 | 280,100 | — | — |
| 2008-02-05 | $5.81 | $5.81 | 345,200 | — | — |
| 2008-02-04 | $6.27 | $6.27 | 254,600 | — | — |
| 2008-02-01 | $6.07 | $6.07 | 341,800 | — | — |
| 2008-01-31 | $5.51 | $5.51 | 326,500 | — | — |
| 2008-01-30 | $5.40 | $5.40 | 302,900 | — | — |
| 2008-01-29 | $5.51 | $5.51 | 816,900 | — | — |
| 2008-01-28 | $5.53 | $5.53 | 372,700 | — | — |
| 2008-01-25 | $5.69 | $5.69 | 453,900 | — | — |
| 2008-01-24 | $5.79 | $5.79 | 318,500 | — | — |
| 2008-01-23 | $6.03 | $6.03 | 487,200 | — | — |
| 2008-01-22 | $6.09 | $6.09 | 400,300 | — | — |
| 2008-01-18 | $6.42 | $6.42 | 317,900 | — | — |
| 2008-01-17 | $6.63 | $6.63 | 420,500 | — | — |
| 2008-01-16 | $6.76 | $6.76 | 428,800 | — | — |
| 2008-01-15 | $6.59 | $6.59 | 239,800 | — | — |
| 2008-01-14 | $6.63 | $6.63 | 163,500 | — | — |
| 2008-01-11 | $6.63 | $6.63 | 242,800 | — | — |
| 2008-01-10 | $6.83 | $6.83 | 277,700 | — | — |
| 2008-01-09 | $6.59 | $6.59 | 493,600 | — | — |
| 2008-01-08 | $6.46 | $6.46 | 507,000 | — | — |
| 2008-01-07 | $6.53 | $6.53 | 503,700 | — | — |
| 2008-01-04 | $6.35 | $6.35 | 278,600 | — | — |
| 2008-01-03 | $6.45 | $6.45 | 296,400 | — | — |
| 2008-01-02 | $6.78 | $6.78 | 274,200 | — | — |