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
- 2000-08-04 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 | $3.95 | $4.76 | 72,800 | — | — |
| 2008-12-30 | $3.48 | $4.19 | 32,400 | — | — |
| 2008-12-29 | $3.30 | $3.97 | 48,100 | — | — |
| 2008-12-26 | $3.98 | $4.79 | 10,100 | — | — |
| 2008-12-24 | $3.85 | $4.64 | 10,000 | — | — |
| 2008-12-23 | $3.59 | $4.32 | 35,500 | — | — |
| 2008-12-22 | $3.70 | $4.46 | 99,500 | — | — |
| 2008-12-19 | $3.52 | $4.24 | 64,100 | — | — |
| 2008-12-18 | $3.98 | $4.79 | 56,300 | — | — |
| 2008-12-17 | $3.96 | $4.77 | 59,100 | — | — |
| 2008-12-16 | $3.95 | $4.76 | 48,200 | — | — |
| 2008-12-15 | $3.89 | $4.68 | 24,000 | — | — |
| 2008-12-12 | $3.67 | $4.42 | 30,600 | — | — |
| 2008-12-11 | $3.55 | $4.27 | 23,400 | — | — |
| 2008-12-10 | $3.95 | $4.76 | 16,700 | — | — |
| 2008-12-09 | $3.98 | $4.79 | 56,600 | — | — |
| 2008-12-08 | $4.00 | $4.82 | 38,000 | — | — |
| 2008-12-05 | $4.17 | $5.02 | 23,000 | — | — |
| 2008-12-04 | $4.26 | $5.13 | 37,600 | — | — |
| 2008-12-03 | $4.42 | $5.32 | 21,200 | — | — |
| 2008-12-02 | $4.54 | $5.47 | 25,500 | — | — |
| 2008-12-01 | $4.30 | $5.18 | 54,800 | — | — |
| 2008-11-28 | $4.09 | $4.92 | 33,100 | — | — |
| 2008-11-26 | $3.65 | $4.39 | 39,500 | — | — |
| 2008-11-25 | $3.50 | $4.21 | 55,800 | — | — |
| 2008-11-24 | $3.55 | $4.27 | 76,900 | — | — |
| 2008-11-21 | $3.59 | $4.32 | 93,700 | — | — |
| 2008-11-20 | $3.84 | $4.62 | 118,300 | — | — |
| 2008-11-19 | $4.47 | $5.38 | 28,300 | — | — |
| 2008-11-18 | $4.59 | $5.53 | 73,000 | — | — |
| 2008-11-17 | $4.71 | $5.67 | 28,400 | — | — |
| 2008-11-14 | $4.98 | $6.00 | 40,500 | — | — |
| 2008-11-13 | $5.58 | $6.72 | 52,700 | — | — |
| 2008-11-12 | $5.35 | $6.44 | 17,900 | — | — |
| 2008-11-11 | $6.02 | $7.25 | 59,200 | — | — |
| 2008-11-10 | $5.87 | $7.07 | 13,500 | — | — |
| 2008-11-07 | $5.89 | $7.09 | 12,600 | — | — |
| 2008-11-06 | $6.05 | $7.28 | 24,200 | — | — |
| 2008-11-05 | $6.64 | $8.00 | 63,000 | — | — |
| 2008-11-04 | $6.24 | $7.51 | 37,800 | — | — |
| 2008-11-03 | $5.93 | $7.14 | 27,100 | — | — |
| 2008-10-31 | $6.15 | $7.41 | 29,600 | — | — |
| 2008-10-30 | $5.85 | $7.04 | 67,100 | — | — |
| 2008-10-29 | $6.45 | $7.77 | 18,500 | — | — |
| 2008-10-28 | $6.07 | $7.31 | 84,400 | — | — |
| 2008-10-27 | $6.00 | $7.22 | 13,400 | — | — |
| 2008-10-24 | $6.47 | $7.79 | 26,000 | — | — |
| 2008-10-23 | $6.78 | $8.16 | 44,200 | — | — |
| 2008-10-22 | $7.06 | $8.50 | 29,700 | — | — |
| 2008-10-21 | $7.06 | $8.50 | 87,100 | — | — |
| 2008-10-20 | $7.27 | $8.75 | 156,200 | — | — |
| 2008-10-17 | $7.06 | $8.50 | 205,500 | — | — |
| 2008-10-16 | $6.70 | $8.07 | 35,200 | — | — |
| 2008-10-15 | $5.86 | $7.06 | 43,900 | — | — |
| 2008-10-14 | $7.10 | $8.55 | 79,600 | — | — |
| 2008-10-13 | $6.99 | $8.42 | 79,900 | — | — |
| 2008-10-10 | $6.76 | $8.14 | 121,900 | — | — |
| 2008-10-09 | $7.12 | $8.57 | 145,900 | — | — |
| 2008-10-08 | $6.76 | $8.14 | 147,400 | — | — |
| 2008-10-07 | $5.55 | $6.68 | 93,100 | — | — |
| 2008-10-06 | $5.76 | $6.94 | 152,000 | — | — |
| 2008-10-03 | $5.60 | $6.74 | 122,000 | — | — |
| 2008-10-02 | $5.67 | $6.83 | 49,900 | — | — |
| 2008-10-01 | $5.52 | $6.65 | 59,100 | — | — |
| 2008-09-30 | $5.45 | $6.56 | 36,100 | — | — |
| 2008-09-29 | $5.40 | $6.50 | 72,000 | — | — |
| 2008-09-26 | $5.57 | $6.71 | 44,400 | — | — |
| 2008-09-25 | $5.42 | $6.53 | 36,500 | — | — |
| 2008-09-24 | $5.55 | $6.68 | 29,900 | — | — |
| 2008-09-23 | $5.75 | $6.92 | 70,200 | — | — |
| 2008-09-22 | $5.50 | $6.62 | 51,300 | — | — |
| 2008-09-19 | $5.74 | $6.91 | 344,300 | — | — |
| 2008-09-18 | $6.21 | $7.48 | 470,800 | — | — |
| 2008-09-17 | $4.88 | $5.88 | 148,900 | — | — |
| 2008-09-16 | $4.95 | $5.96 | 187,200 | — | — |
| 2008-09-15 | $5.90 | $5.90 | 299,800 | — | — |
| 2008-09-12 | $6.08 | $6.08 | 344,900 | — | — |
| 2008-09-11 | $5.99 | $5.99 | 136,700 | — | — |
| 2008-09-10 | $6.14 | $6.14 | 419,400 | — | — |
| 2008-09-09 | $7.01 | $7.01 | 421,100 | — | — |
| 2008-09-08 | $6.20 | $6.20 | 83,500 | — | — |
| 2008-09-05 | $6.05 | $6.05 | 73,800 | — | — |
| 2008-09-04 | $6.15 | $6.15 | 88,000 | — | — |
| 2008-09-03 | $6.25 | $6.25 | 68,800 | — | — |
| 2008-09-02 | $6.04 | $6.04 | 67,400 | — | — |
| 2008-08-29 | $5.99 | $5.99 | 52,500 | — | — |
| 2008-08-28 | $5.95 | $5.95 | 98,500 | — | — |
| 2008-08-27 | $5.82 | $5.82 | 94,300 | — | — |
| 2008-08-26 | $5.58 | $5.58 | 75,100 | — | — |
| 2008-08-25 | $5.57 | $5.57 | 143,300 | — | — |
| 2008-08-22 | $5.85 | $5.85 | 112,500 | — | — |
| 2008-08-21 | $5.90 | $5.90 | 232,300 | — | — |
| 2008-08-20 | $6.25 | $6.25 | 163,500 | — | — |
| 2008-08-19 | $6.17 | $6.17 | 535,300 | — | — |
| 2008-08-18 | $8.52 | $8.52 | 100,500 | — | — |
| 2008-08-15 | $8.63 | $8.63 | 58,100 | — | — |
| 2008-08-14 | $8.65 | $8.65 | 94,500 | — | — |
| 2008-08-13 | $8.73 | $8.73 | 64,500 | — | — |
| 2008-08-12 | $8.67 | $8.67 | 96,600 | — | — |
| 2008-08-11 | $8.46 | $8.46 | 206,500 | — | — |
| 2008-08-08 | $8.45 | $8.45 | 59,800 | — | — |
| 2008-08-07 | $8.08 | $8.08 | 79,900 | — | — |
| 2008-08-06 | $8.42 | $8.42 | 68,300 | — | — |
| 2008-08-05 | $8.37 | $8.37 | 115,600 | — | — |
| 2008-08-04 | $7.72 | $7.72 | 79,700 | — | — |
| 2008-08-01 | $7.72 | $7.72 | 184,500 | — | — |
| 2008-07-31 | $6.63 | $6.63 | 135,600 | — | — |
| 2008-07-30 | $7.36 | $7.36 | 180,000 | — | — |
| 2008-07-29 | $6.42 | $6.42 | 615,500 | — | — |
| 2008-07-28 | $5.47 | $5.47 | 66,900 | — | — |
| 2008-07-25 | $5.61 | $5.61 | 153,600 | — | — |
| 2008-07-24 | $5.58 | $5.58 | 315,300 | — | — |
| 2008-07-23 | $6.08 | $6.08 | 1,990,300 | — | — |
| 2008-07-22 | $6.25 | $6.25 | 106,800 | — | — |
| 2008-07-21 | $6.20 | $6.20 | 54,300 | — | — |
| 2008-07-18 | $6.38 | $6.38 | 65,400 | — | — |
| 2008-07-17 | $6.13 | $6.13 | 134,100 | — | — |
| 2008-07-16 | $5.95 | $5.95 | 137,000 | — | — |
| 2008-07-15 | $5.51 | $5.51 | 74,800 | — | — |
| 2008-07-14 | $5.85 | $5.85 | 47,100 | — | — |
| 2008-07-11 | $5.82 | $5.82 | 142,000 | — | — |
| 2008-07-10 | $6.19 | $6.19 | 75,500 | — | — |
| 2008-07-09 | $6.16 | $6.16 | 92,500 | — | — |
| 2008-07-08 | $6.30 | $6.30 | 137,400 | — | — |
| 2008-07-07 | $5.61 | $5.61 | 183,300 | — | — |
| 2008-07-03 | $5.75 | $5.75 | 68,000 | — | — |
| 2008-07-02 | $5.82 | $5.82 | 171,200 | — | — |
| 2008-07-01 | $5.96 | $5.96 | 195,500 | — | — |
| 2008-06-30 | $6.45 | $6.45 | 133,700 | — | — |
| 2008-06-27 | $6.57 | $6.57 | 1,759,500 | — | — |
| 2008-06-26 | $7.14 | $7.14 | 122,000 | — | — |
| 2008-06-25 | $7.06 | $7.06 | 336,400 | — | — |
| 2008-06-24 | $7.42 | $7.42 | 251,400 | — | — |
| 2008-06-23 | $7.06 | $7.06 | 126,900 | — | — |
| 2008-06-20 | $7.03 | $7.03 | 281,600 | — | — |
| 2008-06-19 | $6.98 | $6.98 | 147,400 | — | — |
| 2008-06-18 | $6.68 | $6.68 | 147,900 | — | — |
| 2008-06-17 | $6.90 | $6.90 | 100,900 | — | — |
| 2008-06-16 | $7.09 | $7.09 | 125,500 | — | — |
| 2008-06-13 | $7.55 | $7.55 | 137,600 | — | — |
| 2008-06-12 | $7.51 | $7.51 | 92,000 | — | — |
| 2008-06-11 | $7.62 | $7.62 | 25,600 | — | — |
| 2008-06-10 | $7.56 | $7.56 | 44,800 | — | — |
| 2008-06-09 | $7.65 | $7.65 | 48,600 | — | — |
| 2008-06-06 | $7.64 | $7.64 | 78,400 | — | — |
| 2008-06-05 | $8.12 | $8.12 | 91,000 | — | — |
| 2008-06-04 | $7.87 | $7.87 | 34,000 | — | — |
| 2008-06-03 | $7.55 | $7.55 | 52,800 | — | — |
| 2008-06-02 | $7.68 | $7.68 | 88,600 | — | — |
| 2008-05-30 | $7.74 | $7.74 | 98,600 | — | — |
| 2008-05-29 | $7.66 | $7.66 | 25,600 | — | — |
| 2008-05-28 | $7.52 | $7.52 | 56,400 | — | — |
| 2008-05-27 | $7.59 | $7.59 | 54,200 | — | — |
| 2008-05-23 | $7.58 | $7.58 | 121,300 | — | — |
| 2008-05-22 | $7.92 | $7.92 | 61,900 | — | — |
| 2008-05-21 | $8.14 | $8.14 | 53,900 | — | — |
| 2008-05-20 | $8.29 | $8.29 | 41,500 | — | — |
| 2008-05-19 | $8.24 | $8.24 | 82,500 | — | — |
| 2008-05-16 | $8.38 | $8.38 | 84,400 | — | — |
| 2008-05-15 | $8.58 | $8.58 | 41,200 | — | — |
| 2008-05-14 | $8.51 | $8.51 | 57,400 | — | — |
| 2008-05-13 | $8.60 | $8.60 | 65,800 | — | — |
| 2008-05-12 | $8.45 | $8.45 | 118,500 | — | — |
| 2008-05-09 | $8.82 | $8.82 | 85,600 | — | — |
| 2008-05-08 | $8.68 | $8.68 | 197,600 | — | — |
| 2008-05-07 | $8.14 | $8.14 | 360,000 | — | — |
| 2008-05-06 | $9.72 | $9.72 | 159,200 | — | — |
| 2008-05-05 | $9.25 | $9.25 | 109,900 | — | — |
| 2008-05-02 | $9.86 | $9.86 | 122,700 | — | — |
| 2008-05-01 | $9.94 | $9.94 | 64,900 | — | — |
| 2008-04-30 | $9.25 | $9.25 | 111,800 | — | — |
| 2008-04-29 | $9.15 | $9.15 | 115,800 | — | — |
| 2008-04-28 | $9.41 | $9.41 | 68,400 | — | — |
| 2008-04-25 | $9.58 | $9.58 | 110,200 | — | — |
| 2008-04-24 | $9.80 | $9.80 | 67,900 | — | — |
| 2008-04-23 | $9.02 | $9.02 | 176,000 | — | — |
| 2008-04-22 | $9.29 | $9.29 | 99,800 | — | — |
| 2008-04-21 | $9.72 | $9.72 | 38,100 | — | — |
| 2008-04-18 | $10.41 | $10.41 | 113,400 | — | — |
| 2008-04-17 | $9.94 | $9.94 | 108,100 | — | — |
| 2008-04-16 | $10.13 | $10.13 | 75,700 | — | — |
| 2008-04-15 | $9.99 | $9.99 | 44,700 | — | — |
| 2008-04-14 | $9.77 | $9.77 | 128,600 | — | — |
| 2008-04-11 | $10.10 | $10.10 | 46,600 | — | — |
| 2008-04-10 | $10.53 | $10.53 | 31,500 | — | — |
| 2008-04-09 | $10.34 | $10.34 | 58,300 | — | — |
| 2008-04-08 | $10.91 | $10.91 | 28,900 | — | — |
| 2008-04-07 | $10.73 | $10.73 | 74,100 | — | — |
| 2008-04-04 | $10.54 | $10.54 | 74,900 | — | — |
| 2008-04-03 | $11.29 | $11.29 | 47,900 | — | — |
| 2008-04-02 | $11.75 | $11.75 | 118,500 | — | — |
| 2008-04-01 | $11.39 | $11.39 | 156,700 | — | — |
| 2008-03-31 | $10.57 | $10.57 | 47,400 | — | — |
| 2008-03-28 | $10.43 | $10.43 | 88,600 | — | — |
| 2008-03-27 | $11.36 | $11.36 | 130,400 | — | — |
| 2008-03-26 | $11.00 | $11.00 | 138,400 | — | — |
| 2008-03-25 | $10.71 | $10.71 | 171,500 | — | — |
| 2008-03-24 | $10.96 | $10.96 | 191,600 | — | — |
| 2008-03-20 | $10.61 | $10.61 | 360,100 | — | — |
| 2008-03-19 | $10.98 | $10.98 | 219,500 | — | — |
| 2008-03-18 | $10.21 | $10.21 | 76,000 | — | — |
| 2008-03-17 | $8.48 | $8.48 | 80,000 | — | — |
| 2008-03-14 | $8.64 | $8.64 | 51,300 | — | — |
| 2008-03-13 | $9.19 | $9.19 | 80,500 | — | — |
| 2008-03-12 | $9.06 | $9.06 | 103,700 | — | — |
| 2008-03-11 | $8.76 | $8.76 | 99,100 | — | — |
| 2008-03-10 | $7.89 | $7.89 | 66,900 | — | — |
| 2008-03-07 | $8.50 | $8.50 | 54,300 | — | — |
| 2008-03-06 | $8.53 | $8.53 | 119,100 | — | — |
| 2008-03-05 | $9.52 | $9.52 | 130,800 | — | — |
| 2008-03-04 | $9.48 | $9.48 | 134,800 | — | — |
| 2008-03-03 | $9.00 | $9.00 | 106,800 | — | — |
| 2008-02-29 | $9.05 | $9.05 | 77,000 | — | — |
| 2008-02-28 | $9.13 | $9.13 | 97,900 | — | — |
| 2008-02-27 | $9.72 | $9.72 | 46,100 | — | — |
| 2008-02-26 | $9.75 | $9.75 | 97,500 | — | — |
| 2008-02-25 | $9.56 | $9.56 | 144,000 | — | — |
| 2008-02-22 | $8.78 | $8.78 | 228,900 | — | — |
| 2008-02-21 | $7.77 | $7.77 | 158,500 | — | — |
| 2008-02-20 | $8.05 | $8.05 | 89,100 | — | — |
| 2008-02-19 | $8.22 | $8.22 | 52,600 | — | — |
| 2008-02-15 | $8.48 | $8.48 | 108,500 | — | — |
| 2008-02-14 | $8.64 | $8.64 | 141,400 | — | — |
| 2008-02-13 | $8.13 | $8.13 | 112,600 | — | — |
| 2008-02-12 | $8.01 | $8.01 | 98,300 | — | — |
| 2008-02-11 | $8.20 | $8.20 | 161,800 | — | — |
| 2008-02-08 | $8.37 | $8.37 | 170,700 | — | — |
| 2008-02-07 | $8.60 | $8.60 | 239,600 | — | — |
| 2008-02-06 | $8.77 | $8.77 | 162,000 | — | — |
| 2008-02-05 | $9.31 | $9.31 | 177,500 | — | — |
| 2008-02-04 | $10.12 | $10.12 | 224,800 | — | — |
| 2008-02-01 | $10.73 | $10.73 | 157,300 | — | — |
| 2008-01-31 | $11.23 | $11.23 | 307,300 | — | — |
| 2008-01-30 | $11.74 | $11.74 | 219,700 | — | — |
| 2008-01-29 | $11.97 | $11.97 | 163,700 | — | — |
| 2008-01-28 | $11.32 | $11.32 | 96,900 | — | — |
| 2008-01-25 | $11.47 | $11.47 | 129,400 | — | — |
| 2008-01-24 | $11.65 | $11.65 | 182,000 | — | — |
| 2008-01-23 | $11.74 | $11.74 | 163,100 | — | — |
| 2008-01-22 | $10.62 | $10.62 | 202,700 | — | — |
| 2008-01-18 | $10.22 | $10.22 | 186,100 | — | — |
| 2008-01-17 | $10.22 | $10.22 | 248,800 | — | — |
| 2008-01-16 | $10.91 | $10.91 | 442,500 | — | — |
| 2008-01-15 | $9.50 | $9.50 | 120,700 | — | — |
| 2008-01-14 | $9.40 | $9.40 | 193,100 | — | — |
| 2008-01-11 | $9.22 | $9.22 | 193,600 | — | — |
| 2008-01-10 | $9.14 | $9.14 | 221,700 | — | — |
| 2008-01-09 | $9.16 | $9.16 | 232,100 | — | — |
| 2008-01-08 | $9.15 | $9.15 | 181,000 | — | — |
| 2008-01-07 | $9.09 | $9.09 | 202,500 | — | — |
| 2008-01-04 | $9.11 | $9.11 | 184,500 | — | — |
| 2008-01-03 | $9.30 | $9.30 | 262,500 | — | — |
| 2008-01-02 | $9.43 | $9.43 | 207,900 | — | — |