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
- 1998-04-27 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 | $6.07 | $6.29 | 186,443 | — | — |
| 2008-12-30 | $5.96 | $6.17 | 138,283 | — | — |
| 2008-12-29 | $6.00 | $6.22 | 224,113 | — | — |
| 2008-12-26 | $6.06 | $6.27 | 78,678 | — | — |
| 2008-12-24 | $6.09 | $6.31 | 58,174 | — | — |
| 2008-12-23 | $5.83 | $6.04 | 126,839 | — | — |
| 2008-12-22 | $5.96 | $6.17 | 390,530 | — | — |
| 2008-12-19 | $6.01 | $6.22 | 290,394 | — | — |
| 2008-12-18 | $5.58 | $5.78 | 286,579 | — | — |
| 2008-12-17 | $4.75 | $4.92 | 480,175 | — | — |
| 2008-12-16 | $4.69 | $4.85 | 194,550 | — | — |
| 2008-12-15 | $4.42 | $4.57 | 188,828 | — | — |
| 2008-12-12 | $4.56 | $4.73 | 230,312 | — | — |
| 2008-12-11 | $4.52 | $4.68 | 71,049 | — | — |
| 2008-12-10 | $4.66 | $4.83 | 751,495 | — | — |
| 2008-12-09 | $4.46 | $4.62 | 257,969 | — | — |
| 2008-12-08 | $4.75 | $4.91 | 267,506 | — | — |
| 2008-12-05 | $4.78 | $4.95 | 160,694 | — | — |
| 2008-12-04 | $4.75 | $4.91 | 167,847 | — | — |
| 2008-12-03 | $4.85 | $5.02 | 204,563 | — | — |
| 2008-12-02 | $4.76 | $4.93 | 136,852 | — | — |
| 2008-12-01 | $4.55 | $4.72 | 113,487 | — | — |
| 2008-11-28 | $4.87 | $5.05 | 67,234 | — | — |
| 2008-11-26 | $4.71 | $4.88 | 254,154 | — | — |
| 2008-11-25 | $4.48 | $4.64 | 385,284 | — | — |
| 2008-11-24 | $4.40 | $4.56 | 283,241 | — | — |
| 2008-11-21 | $4.24 | $4.40 | 543,594 | — | — |
| 2008-11-20 | $4.06 | $4.20 | 166,893 | — | — |
| 2008-11-19 | $4.23 | $4.38 | 126,839 | — | — |
| 2008-11-18 | $4.47 | $4.63 | 245,094 | — | — |
| 2008-11-17 | $4.46 | $4.62 | 253,201 | — | — |
| 2008-11-14 | $4.66 | $4.83 | 201,225 | — | — |
| 2008-11-13 | $5.03 | $5.21 | 196,457 | — | — |
| 2008-11-12 | $4.88 | $5.06 | 330,925 | — | — |
| 2008-11-11 | $5.41 | $5.61 | 438,213 | — | — |
| 2008-11-10 | $5.41 | $5.60 | 107,765 | — | — |
| 2008-11-07 | $5.58 | $5.78 | 71,526 | — | — |
| 2008-11-06 | $5.63 | $5.83 | 96,321 | — | — |
| 2008-11-05 | $5.78 | $5.98 | 87,738 | — | — |
| 2008-11-04 | $6.12 | $6.34 | 70,095 | — | — |
| 2008-11-03 | $6.16 | $6.38 | 175,476 | — | — |
| 2008-10-31 | $5.89 | $6.10 | 254,154 | — | — |
| 2008-10-30 | $5.90 | $6.11 | 314,713 | — | — |
| 2008-10-29 | $5.64 | $5.84 | 521,183 | — | — |
| 2008-10-28 | $5.81 | $6.02 | 645,638 | — | — |
| 2008-10-27 | $5.43 | $5.63 | 309,467 | — | — |
| 2008-10-24 | $5.56 | $5.76 | 252,724 | — | — |
| 2008-10-23 | $5.56 | $5.76 | 256,538 | — | — |
| 2008-10-22 | $5.53 | $5.73 | 352,859 | — | — |
| 2008-10-21 | $5.60 | $5.80 | 225,544 | — | — |
| 2008-10-20 | $5.69 | $5.90 | 207,901 | — | — |
| 2008-10-17 | $5.60 | $5.80 | 398,159 | — | — |
| 2008-10-16 | $5.76 | $5.97 | 181,675 | — | — |
| 2008-10-15 | $5.19 | $5.37 | 262,737 | — | — |
| 2008-10-14 | $5.54 | $5.74 | 243,664 | — | — |
| 2008-10-13 | $5.60 | $5.79 | 398,159 | — | — |
| 2008-10-10 | $5.06 | $5.24 | 862,122 | — | — |
| 2008-10-09 | $5.10 | $5.28 | 259,399 | — | — |
| 2008-10-08 | $5.17 | $5.36 | 662,327 | — | — |
| 2008-10-07 | $5.52 | $5.72 | 375,748 | — | — |
| 2008-10-06 | $5.45 | $5.65 | 351,429 | — | — |
| 2008-10-03 | $5.61 | $5.81 | 441,551 | — | — |
| 2008-10-02 | $5.50 | $5.69 | 584,602 | — | — |
| 2008-10-01 | $5.84 | $6.05 | 567,436 | — | — |
| 2008-09-30 | $5.88 | $6.09 | 335,217 | — | — |
| 2008-09-29 | $5.77 | $5.98 | 401,497 | — | — |
| 2008-09-26 | $6.11 | $6.32 | 380,039 | — | — |
| 2008-09-25 | $6.29 | $6.51 | 625,610 | — | — |
| 2008-09-24 | $6.23 | $6.45 | 324,249 | — | — |
| 2008-09-23 | $6.35 | $6.57 | 381,947 | — | — |
| 2008-09-22 | $6.63 | $6.87 | 1,055,241 | — | — |
| 2008-09-19 | $6.84 | $7.08 | 1,372,814 | — | — |
| 2008-09-18 | $6.96 | $7.21 | 524,044 | — | — |
| 2008-09-17 | $6.50 | $6.73 | 114,441 | — | — |
| 2008-09-16 | $6.58 | $6.82 | 132,084 | — | — |
| 2008-09-15 | $6.40 | $6.63 | 198,364 | — | — |
| 2008-09-12 | $6.43 | $6.66 | 190,735 | — | — |
| 2008-09-11 | $6.42 | $6.65 | 121,593 | — | — |
| 2008-09-10 | $6.45 | $6.68 | 349,998 | — | — |
| 2008-09-09 | $6.29 | $6.52 | 495,911 | — | — |
| 2008-09-08 | $6.19 | $6.41 | 527,859 | — | — |
| 2008-09-05 | $5.94 | $6.15 | 749,111 | — | — |
| 2008-09-04 | $5.97 | $6.18 | 920,296 | — | — |
| 2008-09-03 | $5.90 | $6.11 | 812,054 | — | — |
| 2008-09-02 | $6.00 | $6.22 | 818,729 | — | — |
| 2008-08-29 | $6.04 | $6.25 | 75,817 | — | — |
| 2008-08-28 | $6.17 | $6.39 | 1,258,373 | — | — |
| 2008-08-27 | $6.00 | $6.22 | 48,637 | — | — |
| 2008-08-26 | $6.01 | $6.23 | 105,381 | — | — |
| 2008-08-25 | $5.95 | $6.16 | 61,035 | — | — |
| 2008-08-22 | $6.11 | $6.33 | 73,910 | — | — |
| 2008-08-21 | $6.02 | $6.24 | 33,855 | — | — |
| 2008-08-20 | $6.09 | $6.31 | 95,844 | — | — |
| 2008-08-19 | $6.08 | $6.30 | 426,769 | — | — |
| 2008-08-18 | $6.37 | $6.59 | 190,258 | — | — |
| 2008-08-15 | $6.35 | $6.57 | 107,288 | — | — |
| 2008-08-14 | $6.36 | $6.59 | 159,264 | — | — |
| 2008-08-13 | $6.24 | $6.46 | 96,321 | — | — |
| 2008-08-12 | $6.23 | $6.45 | 152,111 | — | — |
| 2008-08-11 | $6.31 | $6.54 | 93,937 | — | — |
| 2008-08-08 | $6.09 | $6.30 | 161,171 | — | — |
| 2008-08-07 | $5.98 | $6.19 | 270,367 | — | — |
| 2008-08-06 | $6.19 | $6.42 | 137,329 | — | — |
| 2008-08-05 | $6.23 | $6.45 | 292,301 | — | — |
| 2008-08-04 | $6.04 | $6.25 | 267,506 | — | — |
| 2008-08-01 | $6.00 | $6.22 | 78,678 | — | — |
| 2008-07-31 | $5.94 | $6.15 | 68,665 | — | — |
| 2008-07-30 | $6.00 | $6.22 | 119,209 | — | — |
| 2008-07-29 | $6.04 | $6.25 | 66,757 | — | — |
| 2008-07-28 | $5.91 | $6.12 | 151,157 | — | — |
| 2008-07-25 | $6.10 | $6.32 | 70,095 | — | — |
| 2008-07-24 | $5.99 | $6.20 | 174,046 | — | — |
| 2008-07-23 | $6.29 | $6.52 | 102,520 | — | — |
| 2008-07-22 | $6.31 | $6.53 | 336,647 | — | — |
| 2008-07-21 | $5.72 | $5.92 | 313,282 | — | — |
| 2008-07-18 | $5.51 | $5.70 | 173,092 | — | — |
| 2008-07-17 | $5.61 | $5.81 | 232,697 | — | — |
| 2008-07-16 | $5.63 | $5.83 | 336,647 | — | — |
| 2008-07-15 | $5.43 | $5.62 | 222,683 | — | — |
| 2008-07-14 | $5.38 | $5.57 | 95,367 | — | — |
| 2008-07-11 | $5.40 | $5.59 | 210,285 | — | — |
| 2008-07-10 | $5.53 | $5.72 | 96,798 | — | — |
| 2008-07-09 | $5.40 | $5.60 | 109,196 | — | — |
| 2008-07-08 | $5.59 | $5.79 | 87,738 | — | — |
| 2008-07-07 | $5.38 | $5.57 | 323,296 | — | — |
| 2008-07-03 | $5.39 | $5.58 | 152,111 | — | — |
| 2008-07-02 | $5.35 | $5.53 | 597,954 | — | — |
| 2008-07-01 | $5.56 | $5.74 | 624,180 | — | — |
| 2008-06-30 | $5.57 | $5.76 | 512,600 | — | — |
| 2008-06-27 | $5.72 | $5.91 | 555,038 | — | — |
| 2008-06-26 | $5.76 | $5.95 | 502,110 | — | — |
| 2008-06-25 | $5.85 | $6.04 | 797,749 | — | — |
| 2008-06-24 | $6.11 | $6.31 | 655,174 | — | — |
| 2008-06-23 | $6.14 | $6.34 | 259,399 | — | — |
| 2008-06-20 | $6.31 | $6.52 | 407,696 | — | — |
| 2008-06-19 | $6.33 | $6.54 | 839,233 | — | — |
| 2008-06-18 | $6.06 | $6.26 | 265,121 | — | — |
| 2008-06-17 | $6.59 | $6.81 | 1,063,347 | — | — |
| 2008-06-16 | $6.52 | $6.74 | 180,721 | — | — |
| 2008-06-13 | $6.45 | $6.66 | 327,110 | — | — |
| 2008-06-12 | $6.30 | $6.51 | 844,955 | — | — |
| 2008-06-11 | $6.76 | $6.99 | 554,085 | — | — |
| 2008-06-10 | $6.96 | $7.20 | 297,070 | — | — |
| 2008-06-09 | $7.00 | $7.24 | 771,046 | — | — |
| 2008-06-06 | $7.03 | $7.26 | 2,271,175 | — | — |
| 2008-06-05 | $8.04 | $8.31 | 61,989 | — | — |
| 2008-06-04 | $8.02 | $8.29 | 85,831 | — | — |
| 2008-06-03 | $8.10 | $8.37 | 89,645 | — | — |
| 2008-06-02 | $8.27 | $8.55 | 133,038 | — | — |
| 2008-05-30 | $8.31 | $8.59 | 778,675 | — | — |
| 2008-05-29 | $7.63 | $7.88 | 253,677 | — | — |
| 2008-05-28 | $7.66 | $7.92 | 105,858 | — | — |
| 2008-05-27 | $7.69 | $7.95 | 116,825 | — | — |
| 2008-05-23 | $7.68 | $7.94 | 300,407 | — | — |
| 2008-05-22 | $7.79 | $8.05 | 112,534 | — | — |
| 2008-05-21 | $7.96 | $8.23 | 43,869 | — | — |
| 2008-05-20 | $8.22 | $8.49 | 52,929 | — | — |
| 2008-05-19 | $8.39 | $8.67 | 140,667 | — | — |
| 2008-05-16 | $8.24 | $8.52 | 46,730 | — | — |
| 2008-05-15 | $8.42 | $8.70 | 127,316 | — | — |
| 2008-05-14 | $8.64 | $8.93 | 20,504 | — | — |
| 2008-05-13 | $8.66 | $8.95 | 234,127 | — | — |
| 2008-05-12 | $8.54 | $8.82 | 238,419 | — | — |
| 2008-05-09 | $8.31 | $8.59 | 50,068 | — | — |
| 2008-05-08 | $8.27 | $8.55 | 39,577 | — | — |
| 2008-05-07 | $8.29 | $8.57 | 47,207 | — | — |
| 2008-05-06 | $8.55 | $8.84 | 101,089 | — | — |
| 2008-05-05 | $8.56 | $8.84 | 24,319 | — | — |
| 2008-05-02 | $8.59 | $8.88 | 105,858 | — | — |
| 2008-05-01 | $8.60 | $8.88 | 215,054 | — | — |
| 2008-04-30 | $8.44 | $8.72 | 226,498 | — | — |
| 2008-04-29 | $8.30 | $8.58 | 199,795 | — | — |
| 2008-04-28 | $8.42 | $8.70 | 246,525 | — | — |
| 2008-04-25 | $8.38 | $8.67 | 113,487 | — | — |
| 2008-04-24 | $8.38 | $8.67 | 135,899 | — | — |
| 2008-04-23 | $8.09 | $8.36 | 244,617 | — | — |
| 2008-04-22 | $7.99 | $8.26 | 196,457 | — | — |
| 2008-04-21 | $8.06 | $8.33 | 426,769 | — | — |
| 2008-04-18 | $7.91 | $8.18 | 810,146 | — | — |
| 2008-04-17 | $7.86 | $8.12 | 213,146 | — | — |
| 2008-04-16 | $7.89 | $8.15 | 689,507 | — | — |
| 2008-04-15 | $7.77 | $8.03 | 138,283 | — | — |
| 2008-04-14 | $7.93 | $8.20 | 116,348 | — | — |
| 2008-04-11 | $8.01 | $8.28 | 80,109 | — | — |
| 2008-04-10 | $8.41 | $8.70 | 311,375 | — | — |
| 2008-04-09 | $8.26 | $8.54 | 53,406 | — | — |
| 2008-04-08 | $8.46 | $8.75 | 308,037 | — | — |
| 2008-04-07 | $8.37 | $8.65 | 245,571 | — | — |
| 2008-04-04 | $8.38 | $8.67 | 174,522 | — | — |
| 2008-04-03 | $8.37 | $8.65 | 88,692 | — | — |
| 2008-04-02 | $8.65 | $8.94 | 174,999 | — | — |
| 2008-04-01 | $8.62 | $8.91 | 283,718 | — | — |
| 2008-03-31 | $8.23 | $8.50 | 98,705 | — | — |
| 2008-03-28 | $8.49 | $8.77 | 267,029 | — | — |
| 2008-03-27 | $8.56 | $8.85 | 143,051 | — | — |
| 2008-03-26 | $8.52 | $8.80 | 167,370 | — | — |
| 2008-03-25 | $8.34 | $8.62 | 216,484 | — | — |
| 2008-03-24 | $8.40 | $8.69 | 150,204 | — | — |
| 2008-03-20 | $8.18 | $8.45 | 364,780 | — | — |
| 2008-03-19 | $8.08 | $8.35 | 330,925 | — | — |
| 2008-03-18 | $8.09 | $8.36 | 357,151 | — | — |
| 2008-03-17 | $7.89 | $8.15 | 199,795 | — | — |
| 2008-03-14 | $7.94 | $8.20 | 371,456 | — | — |
| 2008-03-13 | $7.97 | $8.23 | 148,296 | — | — |
| 2008-03-12 | $8.03 | $8.30 | 136,375 | — | — |
| 2008-03-11 | $8.00 | $8.27 | 60,081 | — | — |
| 2008-03-10 | $7.54 | $7.79 | 319,481 | — | — |
| 2008-03-07 | $7.62 | $7.87 | 436,783 | — | — |
| 2008-03-06 | $7.42 | $7.67 | 246,525 | — | — |
| 2008-03-05 | $7.59 | $7.84 | 129,700 | — | — |
| 2008-03-04 | $7.73 | $7.99 | 144,958 | — | — |
| 2008-03-03 | $7.76 | $8.02 | 333,786 | — | — |
| 2008-02-29 | $7.63 | $7.89 | 363,350 | — | — |
| 2008-02-28 | $7.83 | $8.10 | 165,939 | — | — |
| 2008-02-27 | $7.87 | $8.13 | 226,498 | — | — |
| 2008-02-26 | $7.86 | $8.13 | 308,037 | — | — |
| 2008-02-25 | $7.54 | $7.79 | 320,435 | — | — |
| 2008-02-22 | $7.56 | $7.82 | 234,127 | — | — |
| 2008-02-21 | $7.43 | $7.68 | 135,899 | — | — |
| 2008-02-20 | $7.59 | $7.85 | 216,961 | — | — |
| 2008-02-19 | $7.43 | $7.68 | 141,621 | — | — |
| 2008-02-15 | $7.35 | $7.60 | 176,430 | — | — |
| 2008-02-14 | $7.50 | $7.75 | 67,234 | — | — |
| 2008-02-13 | $7.64 | $7.90 | 101,089 | — | — |
| 2008-02-12 | $7.59 | $7.84 | 197,887 | — | — |
| 2008-02-11 | $7.30 | $7.54 | 116,825 | — | — |
| 2008-02-08 | $7.29 | $7.53 | 160,217 | — | — |
| 2008-02-07 | $7.17 | $7.41 | 204,563 | — | — |
| 2008-02-06 | $7.00 | $7.24 | 127,316 | — | — |
| 2008-02-05 | $7.16 | $7.40 | 207,901 | — | — |
| 2008-02-04 | $7.49 | $7.74 | 202,656 | — | — |
| 2008-02-01 | $7.69 | $7.94 | 351,906 | — | — |
| 2008-01-31 | $7.34 | $7.58 | 357,151 | — | — |
| 2008-01-30 | $6.92 | $7.15 | 323,772 | — | — |
| 2008-01-29 | $6.98 | $7.22 | 238,895 | — | — |
| 2008-01-28 | $6.92 | $7.15 | 317,574 | — | — |
| 2008-01-25 | $6.99 | $7.23 | 244,141 | — | — |
| 2008-01-24 | $7.05 | $7.29 | 386,715 | — | — |
| 2008-01-23 | $7.05 | $7.28 | 399,113 | — | — |
| 2008-01-22 | $7.21 | $7.45 | 370,026 | — | — |
| 2008-01-18 | $7.34 | $7.59 | 437,737 | — | — |
| 2008-01-17 | $7.41 | $7.66 | 525,475 | — | — |
| 2008-01-16 | $7.84 | $8.10 | 625,610 | — | — |
| 2008-01-15 | $7.95 | $8.22 | 341,892 | — | — |
| 2008-01-14 | $8.10 | $8.37 | 345,707 | — | — |
| 2008-01-11 | $8.04 | $8.31 | 191,212 | — | — |
| 2008-01-10 | $8.40 | $8.68 | 172,138 | — | — |
| 2008-01-09 | $8.33 | $8.61 | 331,402 | — | — |
| 2008-01-08 | $8.13 | $8.40 | 183,582 | — | — |
| 2008-01-07 | $8.63 | $8.92 | 151,634 | — | — |
| 2008-01-04 | $8.66 | $8.94 | 247,478 | — | — |
| 2008-01-03 | $8.66 | $8.94 | 333,309 | — | — |
| 2008-01-02 | $8.63 | $8.91 | 152,111 | — | — |