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
- 1998-06-03 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 | $3.39 | $3.39 | 299,600 | — | — |
| 2008-12-30 | $3.11 | $3.11 | 105,500 | — | — |
| 2008-12-29 | $2.87 | $2.87 | 235,600 | — | — |
| 2008-12-26 | $3.22 | $3.22 | 76,200 | — | — |
| 2008-12-24 | $3.19 | $3.19 | 35,200 | — | — |
| 2008-12-23 | $3.24 | $3.24 | 202,300 | — | — |
| 2008-12-22 | $3.55 | $3.55 | 302,600 | — | — |
| 2008-12-19 | $3.80 | $3.80 | 428,900 | — | — |
| 2008-12-18 | $3.53 | $3.53 | 129,500 | — | — |
| 2008-12-17 | $3.75 | $3.75 | 125,600 | — | — |
| 2008-12-16 | $3.98 | $3.98 | 241,200 | — | — |
| 2008-12-15 | $2.95 | $2.95 | 138,700 | — | — |
| 2008-12-12 | $2.95 | $2.95 | 255,400 | — | — |
| 2008-12-11 | $3.04 | $3.04 | 158,900 | — | — |
| 2008-12-10 | $3.81 | $3.81 | 122,500 | — | — |
| 2008-12-09 | $3.51 | $3.51 | 274,000 | — | — |
| 2008-12-08 | $3.37 | $3.37 | 186,600 | — | — |
| 2008-12-05 | $3.11 | $3.11 | 166,800 | — | — |
| 2008-12-04 | $2.85 | $2.85 | 233,800 | — | — |
| 2008-12-03 | $3.07 | $3.07 | 140,000 | — | — |
| 2008-12-02 | $2.95 | $2.95 | 218,700 | — | — |
| 2008-12-01 | $2.36 | $2.36 | 286,200 | — | — |
| 2008-11-28 | $2.78 | $2.78 | 45,800 | — | — |
| 2008-11-26 | $2.99 | $2.99 | 284,100 | — | — |
| 2008-11-25 | $2.23 | $2.23 | 429,700 | — | — |
| 2008-11-24 | $2.53 | $2.53 | 205,300 | — | — |
| 2008-11-21 | $2.57 | $2.57 | 419,500 | — | — |
| 2008-11-20 | $2.81 | $2.81 | 314,800 | — | — |
| 2008-11-19 | $2.77 | $2.77 | 1,086,100 | — | — |
| 2008-11-18 | $2.60 | $2.60 | 358,300 | — | — |
| 2008-11-17 | $1.68 | $1.68 | 143,200 | — | — |
| 2008-11-14 | $1.65 | $1.65 | 153,100 | — | — |
| 2008-11-13 | $1.98 | $1.98 | 295,700 | — | — |
| 2008-11-12 | $1.50 | $1.50 | 358,200 | — | — |
| 2008-11-11 | $1.50 | $1.50 | 509,300 | — | — |
| 2008-11-10 | $1.25 | $1.25 | 372,100 | — | — |
| 2008-11-07 | $1.45 | $1.45 | 282,200 | — | — |
| 2008-11-06 | $1.43 | $1.43 | 407,700 | — | — |
| 2008-11-05 | $1.40 | $1.40 | 563,400 | — | — |
| 2008-11-04 | $2.31 | $2.31 | 357,800 | — | — |
| 2008-11-03 | $2.11 | $2.11 | 170,300 | — | — |
| 2008-10-31 | $2.32 | $2.32 | 217,000 | — | — |
| 2008-10-30 | $2.31 | $2.31 | 316,100 | — | — |
| 2008-10-29 | $2.05 | $2.05 | 558,200 | — | — |
| 2008-10-28 | $2.01 | $2.01 | 762,400 | — | — |
| 2008-10-27 | $1.72 | $1.72 | 513,400 | — | — |
| 2008-10-24 | $2.03 | $2.03 | 645,100 | — | — |
| 2008-10-23 | $2.48 | $2.48 | 647,300 | — | — |
| 2008-10-22 | $2.95 | $2.95 | 359,300 | — | — |
| 2008-10-21 | $3.07 | $3.07 | 470,000 | — | — |
| 2008-10-20 | $3.06 | $3.06 | 446,000 | — | — |
| 2008-10-17 | $3.43 | $3.43 | 367,200 | — | — |
| 2008-10-16 | $3.49 | $3.49 | 533,200 | — | — |
| 2008-10-15 | $3.59 | $3.59 | 248,600 | — | — |
| 2008-10-14 | $4.39 | $4.39 | 419,700 | — | — |
| 2008-10-13 | $4.80 | $4.80 | 134,000 | — | — |
| 2008-10-10 | $5.10 | $5.10 | 573,600 | — | — |
| 2008-10-09 | $4.67 | $4.67 | 290,300 | — | — |
| 2008-10-08 | $5.33 | $5.33 | 461,700 | — | — |
| 2008-10-07 | $5.49 | $5.49 | 258,600 | — | — |
| 2008-10-06 | $6.37 | $6.37 | 501,100 | — | — |
| 2008-10-03 | $6.92 | $6.92 | 443,300 | — | — |
| 2008-10-02 | $6.93 | $6.93 | 459,900 | — | — |
| 2008-10-01 | $7.16 | $7.16 | 266,300 | — | — |
| 2008-09-30 | $7.23 | $7.23 | 495,000 | — | — |
| 2008-09-29 | $6.91 | $6.91 | 495,900 | — | — |
| 2008-09-26 | $7.75 | $7.75 | 275,800 | — | — |
| 2008-09-25 | $7.94 | $7.94 | 224,000 | — | — |
| 2008-09-24 | $7.94 | $7.94 | 291,200 | — | — |
| 2008-09-23 | $8.51 | $8.51 | 359,400 | — | — |
| 2008-09-22 | $8.25 | $8.25 | 395,400 | — | — |
| 2008-09-19 | $9.25 | $9.25 | 1,145,400 | — | — |
| 2008-09-18 | $8.78 | $8.78 | 1,341,900 | — | — |
| 2008-09-17 | $7.72 | $7.72 | 785,300 | — | — |
| 2008-09-16 | $8.01 | $8.01 | 579,300 | — | — |
| 2008-09-15 | $8.38 | $8.38 | 341,900 | — | — |
| 2008-09-12 | $8.84 | $8.84 | 229,300 | — | — |
| 2008-09-11 | $8.48 | $8.48 | 368,100 | — | — |
| 2008-09-10 | $8.09 | $8.09 | 383,400 | — | — |
| 2008-09-09 | $8.35 | $8.35 | 843,900 | — | — |
| 2008-09-08 | $9.12 | $9.12 | 616,900 | — | — |
| 2008-09-05 | $8.04 | $8.04 | 187,700 | — | — |
| 2008-09-04 | $7.89 | $7.89 | 231,200 | — | — |
| 2008-09-03 | $8.26 | $8.26 | 234,400 | — | — |
| 2008-09-02 | $7.96 | $7.96 | 182,200 | — | — |
| 2008-08-29 | $7.92 | $7.92 | 164,200 | — | — |
| 2008-08-28 | $8.10 | $8.10 | 172,100 | — | — |
| 2008-08-27 | $7.54 | $7.54 | 181,900 | — | — |
| 2008-08-26 | $7.53 | $7.53 | 178,200 | — | — |
| 2008-08-25 | $7.28 | $7.28 | 105,900 | — | — |
| 2008-08-22 | $7.36 | $7.36 | 253,100 | — | — |
| 2008-08-21 | $7.01 | $7.01 | 199,900 | — | — |
| 2008-08-20 | $7.04 | $7.04 | 189,500 | — | — |
| 2008-08-19 | $6.88 | $6.88 | 239,000 | — | — |
| 2008-08-18 | $7.32 | $7.32 | 230,300 | — | — |
| 2008-08-15 | $7.31 | $7.31 | 421,400 | — | — |
| 2008-08-14 | $7.17 | $7.17 | 448,200 | — | — |
| 2008-08-13 | $7.45 | $7.45 | 296,100 | — | — |
| 2008-08-12 | $7.85 | $7.85 | 233,800 | — | — |
| 2008-08-11 | $7.80 | $7.80 | 526,900 | — | — |
| 2008-08-08 | $7.60 | $7.60 | 306,200 | — | — |
| 2008-08-07 | $6.92 | $6.92 | 202,300 | — | — |
| 2008-08-06 | $7.26 | $7.26 | 296,900 | — | — |
| 2008-08-05 | $7.09 | $7.09 | 568,600 | — | — |
| 2008-08-04 | $6.54 | $6.54 | 446,100 | — | — |
| 2008-08-01 | $6.48 | $6.48 | 325,600 | — | — |
| 2008-07-31 | $6.58 | $6.58 | 1,155,100 | — | — |
| 2008-07-30 | $6.41 | $6.41 | 361,100 | — | — |
| 2008-07-29 | $6.61 | $6.61 | 442,400 | — | — |
| 2008-07-28 | $6.11 | $6.11 | 938,700 | — | — |
| 2008-07-25 | $6.80 | $6.80 | 330,600 | — | — |
| 2008-07-24 | $6.57 | $6.57 | 768,700 | — | — |
| 2008-07-23 | $7.54 | $7.54 | 557,600 | — | — |
| 2008-07-22 | $6.57 | $6.57 | 329,800 | — | — |
| 2008-07-21 | $5.89 | $5.89 | 488,100 | — | — |
| 2008-07-18 | $6.28 | $6.28 | 447,000 | — | — |
| 2008-07-17 | $6.83 | $6.83 | 354,600 | — | — |
| 2008-07-16 | $5.95 | $5.95 | 294,400 | — | — |
| 2008-07-15 | $5.68 | $5.68 | 385,300 | — | — |
| 2008-07-14 | $5.49 | $5.49 | 613,600 | — | — |
| 2008-07-11 | $5.17 | $5.17 | 476,400 | — | — |
| 2008-07-10 | $5.15 | $5.15 | 656,400 | — | — |
| 2008-07-09 | $5.22 | $5.22 | 1,410,400 | — | — |
| 2008-07-08 | $5.29 | $5.29 | 558,000 | — | — |
| 2008-07-07 | $5.16 | $5.16 | 529,100 | — | — |
| 2008-07-03 | $5.04 | $5.04 | 544,900 | — | — |
| 2008-07-02 | $5.06 | $5.06 | 1,465,500 | — | — |
| 2008-07-01 | $6.52 | $6.52 | 429,900 | — | — |
| 2008-06-30 | $7.17 | $7.17 | 268,400 | — | — |
| 2008-06-27 | $7.45 | $7.45 | 605,900 | — | — |
| 2008-06-26 | $7.50 | $7.50 | 230,000 | — | — |
| 2008-06-25 | $7.54 | $7.54 | 550,400 | — | — |
| 2008-06-24 | $7.38 | $7.38 | 205,300 | — | — |
| 2008-06-23 | $7.55 | $7.55 | 231,600 | — | — |
| 2008-06-20 | $7.70 | $7.70 | 310,400 | — | — |
| 2008-06-19 | $7.85 | $7.85 | 199,100 | — | — |
| 2008-06-18 | $8.23 | $8.23 | 248,400 | — | — |
| 2008-06-17 | $8.17 | $8.17 | 235,200 | — | — |
| 2008-06-16 | $8.44 | $8.44 | 280,900 | — | — |
| 2008-06-13 | $8.74 | $8.74 | 274,200 | — | — |
| 2008-06-12 | $8.29 | $8.29 | 656,600 | — | — |
| 2008-06-11 | $8.17 | $8.17 | 543,900 | — | — |
| 2008-06-10 | $8.66 | $8.66 | 389,700 | — | — |
| 2008-06-09 | $8.41 | $8.41 | 250,200 | — | — |
| 2008-06-06 | $8.73 | $8.73 | 360,300 | — | — |
| 2008-06-05 | $9.37 | $9.37 | 282,600 | — | — |
| 2008-06-04 | $9.37 | $9.37 | 319,700 | — | — |
| 2008-06-03 | $9.21 | $9.21 | 436,400 | — | — |
| 2008-06-02 | $9.34 | $9.34 | 556,700 | — | — |
| 2008-05-30 | $9.79 | $9.79 | 412,600 | — | — |
| 2008-05-29 | $9.96 | $9.96 | 520,500 | — | — |
| 2008-05-28 | $9.69 | $9.69 | 455,300 | — | — |
| 2008-05-27 | $9.93 | $9.93 | 483,600 | — | — |
| 2008-05-23 | $10.31 | $10.31 | 207,100 | — | — |
| 2008-05-22 | $10.76 | $10.76 | 261,500 | — | — |
| 2008-05-21 | $10.99 | $10.99 | 273,700 | — | — |
| 2008-05-20 | $11.34 | $11.34 | 222,800 | — | — |
| 2008-05-19 | $11.28 | $11.28 | 183,200 | — | — |
| 2008-05-16 | $11.44 | $11.44 | 209,900 | — | — |
| 2008-05-15 | $11.50 | $11.50 | 335,100 | — | — |
| 2008-05-14 | $11.34 | $11.34 | 402,400 | — | — |
| 2008-05-13 | $11.01 | $11.01 | 116,800 | — | — |
| 2008-05-12 | $10.99 | $10.99 | 327,800 | — | — |
| 2008-05-09 | $10.98 | $10.98 | 240,000 | — | — |
| 2008-05-08 | $10.81 | $10.81 | 395,000 | — | — |
| 2008-05-07 | $11.11 | $11.11 | 590,600 | — | — |
| 2008-05-06 | $11.82 | $11.82 | 259,800 | — | — |
| 2008-05-05 | $11.60 | $11.60 | 418,200 | — | — |
| 2008-05-02 | $12.20 | $12.20 | 570,200 | — | — |
| 2008-05-01 | $12.27 | $12.27 | 897,700 | — | — |
| 2008-04-30 | $11.40 | $11.40 | 337,700 | — | — |
| 2008-04-29 | $11.63 | $11.63 | 221,800 | — | — |
| 2008-04-28 | $11.80 | $11.80 | 224,000 | — | — |
| 2008-04-25 | $12.03 | $12.03 | 240,300 | — | — |
| 2008-04-24 | $11.74 | $11.74 | 331,600 | — | — |
| 2008-04-23 | $11.51 | $11.51 | 246,400 | — | — |
| 2008-04-22 | $11.48 | $11.48 | 211,100 | — | — |
| 2008-04-21 | $12.15 | $12.15 | 378,100 | — | — |
| 2008-04-18 | $12.68 | $12.68 | 289,600 | — | — |
| 2008-04-17 | $12.25 | $12.25 | 270,000 | — | — |
| 2008-04-16 | $12.20 | $12.20 | 953,700 | — | — |
| 2008-04-15 | $11.91 | $11.91 | 382,000 | — | — |
| 2008-04-14 | $11.44 | $11.44 | 561,500 | — | — |
| 2008-04-11 | $12.85 | $12.85 | 290,500 | — | — |
| 2008-04-10 | $13.34 | $13.34 | 306,100 | — | — |
| 2008-04-09 | $12.94 | $12.94 | 258,600 | — | — |
| 2008-04-08 | $13.08 | $13.08 | 122,600 | — | — |
| 2008-04-07 | $13.01 | $13.01 | 139,200 | — | — |
| 2008-04-04 | $13.20 | $13.20 | 110,500 | — | — |
| 2008-04-03 | $13.61 | $13.61 | 142,800 | — | — |
| 2008-04-02 | $13.23 | $13.23 | 385,800 | — | — |
| 2008-04-01 | $12.91 | $12.91 | 352,700 | — | — |
| 2008-03-31 | $12.46 | $12.46 | 378,200 | — | — |
| 2008-03-28 | $12.40 | $12.40 | 316,600 | — | — |
| 2008-03-27 | $13.06 | $13.06 | 173,700 | — | — |
| 2008-03-26 | $13.61 | $13.61 | 389,200 | — | — |
| 2008-03-25 | $13.82 | $13.82 | 298,300 | — | — |
| 2008-03-24 | $13.42 | $13.42 | 379,300 | — | — |
| 2008-03-20 | $12.31 | $12.31 | 948,300 | — | — |
| 2008-03-19 | $11.64 | $11.64 | 175,400 | — | — |
| 2008-03-18 | $11.66 | $11.66 | 223,000 | — | — |
| 2008-03-17 | $10.66 | $10.66 | 194,900 | — | — |
| 2008-03-14 | $10.91 | $10.91 | 474,400 | — | — |
| 2008-03-13 | $11.51 | $11.51 | 285,000 | — | — |
| 2008-03-12 | $11.75 | $11.75 | 247,100 | — | — |
| 2008-03-11 | $11.69 | $11.69 | 225,900 | — | — |
| 2008-03-10 | $11.12 | $11.12 | 268,400 | — | — |
| 2008-03-07 | $11.30 | $11.30 | 400,800 | — | — |
| 2008-03-06 | $11.40 | $11.40 | 556,700 | — | — |
| 2008-03-05 | $11.84 | $11.84 | 426,900 | — | — |
| 2008-03-04 | $11.30 | $11.30 | 645,500 | — | — |
| 2008-03-03 | $11.58 | $11.58 | 855,400 | — | — |
| 2008-02-29 | $12.28 | $12.28 | 455,100 | — | — |
| 2008-02-28 | $12.55 | $12.55 | 309,100 | — | — |
| 2008-02-27 | $13.14 | $13.14 | 508,900 | — | — |
| 2008-02-26 | $13.66 | $13.66 | 412,800 | — | — |
| 2008-02-25 | $13.43 | $13.43 | 279,400 | — | — |
| 2008-02-22 | $13.23 | $13.23 | 212,900 | — | — |
| 2008-02-21 | $13.12 | $13.12 | 245,100 | — | — |
| 2008-02-20 | $13.87 | $13.87 | 466,400 | — | — |
| 2008-02-19 | $13.74 | $13.74 | 570,100 | — | — |
| 2008-02-15 | $14.94 | $14.94 | 299,700 | — | — |
| 2008-02-14 | $14.37 | $14.37 | 307,600 | — | — |
| 2008-02-13 | $15.76 | $15.76 | 176,100 | — | — |
| 2008-02-12 | $15.59 | $15.59 | 249,400 | — | — |
| 2008-02-11 | $15.45 | $15.45 | 328,700 | — | — |
| 2008-02-08 | $15.17 | $15.17 | 337,000 | — | — |
| 2008-02-07 | $15.41 | $15.41 | 329,600 | — | — |
| 2008-02-06 | $15.09 | $15.09 | 443,000 | — | — |
| 2008-02-05 | $15.13 | $15.13 | 315,600 | — | — |
| 2008-02-04 | $15.75 | $15.75 | 239,900 | — | — |
| 2008-02-01 | $15.80 | $15.80 | 424,000 | — | — |
| 2008-01-31 | $15.47 | $15.47 | 643,500 | — | — |
| 2008-01-30 | $15.38 | $15.38 | 404,500 | — | — |
| 2008-01-29 | $15.44 | $15.44 | 664,100 | — | — |
| 2008-01-28 | $15.14 | $15.14 | 317,700 | — | — |
| 2008-01-25 | $15.16 | $15.16 | 550,400 | — | — |
| 2008-01-24 | $15.14 | $15.14 | 736,800 | — | — |
| 2008-01-23 | $13.91 | $13.91 | 452,400 | — | — |
| 2008-01-22 | $12.39 | $12.39 | 455,800 | — | — |
| 2008-01-18 | $12.36 | $12.36 | 429,500 | — | — |
| 2008-01-17 | $12.65 | $12.65 | 325,600 | — | — |
| 2008-01-16 | $12.84 | $12.84 | 765,000 | — | — |
| 2008-01-15 | $12.68 | $12.68 | 131,700 | — | — |
| 2008-01-14 | $13.17 | $13.17 | 148,800 | — | — |
| 2008-01-11 | $13.27 | $13.27 | 205,500 | — | — |
| 2008-01-10 | $13.61 | $13.61 | 274,600 | — | — |
| 2008-01-09 | $13.23 | $13.23 | 393,400 | — | — |
| 2008-01-08 | $13.69 | $13.69 | 322,600 | — | — |
| 2008-01-07 | $13.52 | $13.52 | 288,600 | — | — |
| 2008-01-04 | $13.30 | $13.30 | 641,900 | — | — |
| 2008-01-03 | $13.75 | $13.75 | 337,100 | — | — |
| 2008-01-02 | $14.81 | $14.81 | 251,900 | — | — |