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
- 1994-06-10 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 | $4.46 | $4.46 | 342,000 | — | — |
| 2008-12-30 | $4.58 | $4.58 | 453,600 | — | — |
| 2008-12-29 | $4.09 | $4.09 | 135,700 | — | — |
| 2008-12-26 | $4.01 | $4.01 | 203,600 | — | — |
| 2008-12-24 | $3.90 | $3.90 | 110,700 | — | — |
| 2008-12-23 | $3.96 | $3.96 | 601,700 | — | — |
| 2008-12-22 | $3.37 | $3.37 | 154,800 | — | — |
| 2008-12-19 | $3.37 | $3.37 | 240,700 | — | — |
| 2008-12-18 | $2.92 | $2.92 | 69,000 | — | — |
| 2008-12-17 | $2.98 | $2.98 | 172,400 | — | — |
| 2008-12-16 | $2.87 | $2.87 | 254,800 | — | — |
| 2008-12-15 | $2.70 | $2.70 | 192,000 | — | — |
| 2008-12-12 | $2.88 | $2.88 | 158,700 | — | — |
| 2008-12-11 | $2.81 | $2.81 | 287,600 | — | — |
| 2008-12-10 | $2.75 | $2.75 | 96,900 | — | — |
| 2008-12-09 | $2.61 | $2.61 | 96,800 | — | — |
| 2008-12-08 | $2.70 | $2.70 | 349,100 | — | — |
| 2008-12-05 | $2.80 | $2.80 | 82,300 | — | — |
| 2008-12-04 | $2.76 | $2.76 | 150,700 | — | — |
| 2008-12-03 | $2.73 | $2.73 | 119,500 | — | — |
| 2008-12-02 | $2.81 | $2.81 | 133,600 | — | — |
| 2008-12-01 | $2.83 | $2.83 | 125,900 | — | — |
| 2008-11-28 | $2.90 | $2.90 | 53,500 | — | — |
| 2008-11-26 | $2.85 | $2.85 | 118,500 | — | — |
| 2008-11-25 | $2.81 | $2.81 | 154,000 | — | — |
| 2008-11-24 | $2.70 | $2.70 | 227,000 | — | — |
| 2008-11-21 | $2.55 | $2.55 | 552,500 | — | — |
| 2008-11-20 | $2.92 | $2.92 | 188,900 | — | — |
| 2008-11-19 | $3.27 | $3.27 | 115,300 | — | — |
| 2008-11-18 | $3.21 | $3.21 | 82,800 | — | — |
| 2008-11-17 | $3.45 | $3.45 | 227,700 | — | — |
| 2008-11-14 | $3.45 | $3.45 | 119,800 | — | — |
| 2008-11-13 | $3.28 | $3.28 | 82,400 | — | — |
| 2008-11-12 | $3.06 | $3.06 | 58,400 | — | — |
| 2008-11-11 | $3.26 | $3.26 | 145,300 | — | — |
| 2008-11-10 | $3.37 | $3.37 | 130,400 | — | — |
| 2008-11-07 | $3.29 | $3.29 | 207,300 | — | — |
| 2008-11-06 | $3.44 | $3.44 | 309,300 | — | — |
| 2008-11-05 | $3.25 | $3.25 | 143,900 | — | — |
| 2008-11-04 | $3.35 | $3.35 | 218,000 | — | — |
| 2008-11-03 | $3.09 | $3.09 | 295,200 | — | — |
| 2008-10-31 | $3.14 | $3.14 | 146,700 | — | — |
| 2008-10-30 | $3.17 | $3.17 | 216,000 | — | — |
| 2008-10-29 | $3.39 | $3.39 | 129,600 | — | — |
| 2008-10-28 | $3.19 | $3.19 | 85,000 | — | — |
| 2008-10-27 | $3.10 | $3.10 | 71,600 | — | — |
| 2008-10-24 | $3.23 | $3.23 | 69,900 | — | — |
| 2008-10-23 | $3.41 | $3.41 | 207,600 | — | — |
| 2008-10-22 | $3.51 | $3.51 | 45,300 | — | — |
| 2008-10-21 | $3.65 | $3.65 | 99,400 | — | — |
| 2008-10-20 | $3.49 | $3.49 | 44,200 | — | — |
| 2008-10-17 | $3.48 | $3.48 | 99,900 | — | — |
| 2008-10-16 | $3.42 | $3.42 | 297,800 | — | — |
| 2008-10-15 | $3.55 | $3.55 | 124,700 | — | — |
| 2008-10-14 | $3.91 | $3.91 | 148,600 | — | — |
| 2008-10-13 | $4.01 | $4.01 | 172,600 | — | — |
| 2008-10-10 | $3.41 | $3.41 | 361,900 | — | — |
| 2008-10-09 | $3.34 | $3.34 | 154,700 | — | — |
| 2008-10-08 | $3.50 | $3.50 | 244,700 | — | — |
| 2008-10-07 | $3.65 | $3.65 | 282,800 | — | — |
| 2008-10-06 | $3.99 | $3.99 | 536,400 | — | — |
| 2008-10-03 | $4.71 | $4.71 | 321,600 | — | — |
| 2008-10-02 | $5.33 | $5.33 | 136,300 | — | — |
| 2008-10-01 | $5.75 | $5.75 | 103,800 | — | — |
| 2008-09-30 | $5.92 | $5.92 | 227,200 | — | — |
| 2008-09-29 | $5.99 | $5.99 | 292,600 | — | — |
| 2008-09-26 | $6.50 | $6.50 | 91,900 | — | — |
| 2008-09-25 | $6.55 | $6.55 | 149,800 | — | — |
| 2008-09-24 | $6.53 | $6.53 | 80,000 | — | — |
| 2008-09-23 | $6.47 | $6.47 | 102,600 | — | — |
| 2008-09-22 | $6.51 | $6.51 | 509,200 | — | — |
| 2008-09-19 | $6.86 | $6.86 | 182,400 | — | — |
| 2008-09-18 | $6.71 | $6.71 | 217,400 | — | — |
| 2008-09-17 | $6.26 | $6.26 | 230,000 | — | — |
| 2008-09-16 | $6.54 | $6.54 | 325,800 | — | — |
| 2008-09-15 | $6.65 | $6.65 | 161,200 | — | — |
| 2008-09-12 | $6.77 | $6.77 | 135,100 | — | — |
| 2008-09-11 | $6.45 | $6.45 | 236,700 | — | — |
| 2008-09-10 | $6.63 | $6.63 | 296,000 | — | — |
| 2008-09-09 | $6.74 | $6.74 | 175,700 | — | — |
| 2008-09-08 | $7.06 | $7.06 | 117,400 | — | — |
| 2008-09-05 | $7.02 | $7.02 | 157,100 | — | — |
| 2008-09-04 | $7.07 | $7.07 | 52,200 | — | — |
| 2008-09-03 | $7.16 | $7.16 | 90,900 | — | — |
| 2008-09-02 | $7.14 | $7.14 | 81,800 | — | — |
| 2008-08-29 | $7.23 | $7.23 | 66,000 | — | — |
| 2008-08-28 | $7.12 | $7.12 | 41,500 | — | — |
| 2008-08-27 | $7.05 | $7.05 | 251,300 | — | — |
| 2008-08-26 | $6.84 | $6.84 | 106,700 | — | — |
| 2008-08-25 | $6.87 | $6.87 | 99,000 | — | — |
| 2008-08-22 | $7.06 | $7.06 | 58,400 | — | — |
| 2008-08-21 | $7.04 | $7.04 | 86,400 | — | — |
| 2008-08-20 | $7.09 | $7.09 | 115,100 | — | — |
| 2008-08-19 | $7.09 | $7.09 | 70,300 | — | — |
| 2008-08-18 | $7.30 | $7.30 | 117,200 | — | — |
| 2008-08-15 | $7.36 | $7.36 | 149,800 | — | — |
| 2008-08-14 | $7.48 | $7.48 | 135,800 | — | — |
| 2008-08-13 | $7.29 | $7.29 | 129,800 | — | — |
| 2008-08-12 | $7.39 | $7.39 | 152,900 | — | — |
| 2008-08-11 | $7.59 | $7.59 | 233,900 | — | — |
| 2008-08-08 | $7.36 | $7.36 | 192,700 | — | — |
| 2008-08-07 | $7.50 | $7.50 | 555,300 | — | — |
| 2008-08-06 | $7.83 | $7.83 | 430,300 | — | — |
| 2008-08-05 | $7.66 | $7.66 | 202,900 | — | — |
| 2008-08-04 | $7.52 | $7.52 | 284,400 | — | — |
| 2008-08-01 | $7.59 | $7.59 | 82,500 | — | — |
| 2008-07-31 | $7.69 | $7.69 | 142,900 | — | — |
| 2008-07-30 | $7.64 | $7.64 | 92,200 | — | — |
| 2008-07-29 | $7.54 | $7.54 | 154,400 | — | — |
| 2008-07-28 | $7.66 | $7.66 | 189,700 | — | — |
| 2008-07-25 | $7.73 | $7.73 | 314,600 | — | — |
| 2008-07-24 | $7.66 | $7.66 | 131,800 | — | — |
| 2008-07-23 | $7.79 | $7.79 | 199,800 | — | — |
| 2008-07-22 | $7.80 | $7.80 | 273,200 | — | — |
| 2008-07-21 | $7.77 | $7.77 | 547,100 | — | — |
| 2008-07-18 | $7.76 | $7.76 | 1,479,200 | — | — |
| 2008-07-17 | $7.37 | $7.37 | 334,300 | — | — |
| 2008-07-16 | $6.88 | $6.88 | 115,600 | — | — |
| 2008-07-15 | $6.60 | $6.60 | 130,900 | — | — |
| 2008-07-14 | $6.73 | $6.73 | 96,400 | — | — |
| 2008-07-11 | $6.56 | $6.56 | 111,700 | — | — |
| 2008-07-10 | $6.67 | $6.67 | 111,000 | — | — |
| 2008-07-09 | $6.61 | $6.61 | 114,200 | — | — |
| 2008-07-08 | $6.49 | $6.49 | 102,100 | — | — |
| 2008-07-07 | $6.47 | $6.47 | 155,100 | — | — |
| 2008-07-03 | $6.29 | $6.29 | 98,300 | — | — |
| 2008-07-02 | $6.51 | $6.51 | 338,200 | — | — |
| 2008-07-01 | $6.76 | $6.76 | 65,700 | — | — |
| 2008-06-30 | $6.84 | $6.84 | 176,100 | — | — |
| 2008-06-27 | $6.61 | $6.61 | 102,000 | — | — |
| 2008-06-26 | $6.57 | $6.57 | 309,000 | — | — |
| 2008-06-25 | $7.11 | $7.11 | 166,900 | — | — |
| 2008-06-24 | $7.02 | $7.02 | 105,300 | — | — |
| 2008-06-23 | $7.14 | $7.14 | 86,900 | — | — |
| 2008-06-20 | $7.16 | $7.16 | 95,100 | — | — |
| 2008-06-19 | $7.31 | $7.31 | 179,500 | — | — |
| 2008-06-18 | $7.39 | $7.39 | 119,100 | — | — |
| 2008-06-17 | $7.26 | $7.26 | 96,000 | — | — |
| 2008-06-16 | $7.17 | $7.17 | 119,100 | — | — |
| 2008-06-13 | $7.08 | $7.08 | 86,600 | — | — |
| 2008-06-12 | $7.03 | $7.03 | 107,200 | — | — |
| 2008-06-11 | $7.07 | $7.07 | 300,500 | — | — |
| 2008-06-10 | $7.21 | $7.21 | 76,300 | — | — |
| 2008-06-09 | $7.38 | $7.38 | 112,900 | — | — |
| 2008-06-06 | $7.45 | $7.45 | 169,300 | — | — |
| 2008-06-05 | $7.59 | $7.59 | 181,300 | — | — |
| 2008-06-04 | $7.49 | $7.49 | 149,200 | — | — |
| 2008-06-03 | $7.29 | $7.29 | 95,600 | — | — |
| 2008-06-02 | $7.11 | $7.11 | 66,500 | — | — |
| 2008-05-30 | $7.23 | $7.23 | 99,700 | — | — |
| 2008-05-29 | $7.30 | $7.30 | 174,400 | — | — |
| 2008-05-28 | $7.18 | $7.18 | 48,500 | — | — |
| 2008-05-27 | $7.08 | $7.08 | 70,300 | — | — |
| 2008-05-23 | $7.15 | $7.15 | 82,700 | — | — |
| 2008-05-22 | $7.14 | $7.14 | 363,600 | — | — |
| 2008-05-21 | $7.03 | $7.03 | 122,300 | — | — |
| 2008-05-20 | $7.23 | $7.23 | 129,500 | — | — |
| 2008-05-19 | $7.38 | $7.38 | 145,500 | — | — |
| 2008-05-16 | $7.49 | $7.49 | 440,800 | — | — |
| 2008-05-15 | $7.25 | $7.25 | 208,400 | — | — |
| 2008-05-14 | $7.06 | $7.06 | 112,800 | — | — |
| 2008-05-13 | $7.11 | $7.11 | 215,600 | — | — |
| 2008-05-12 | $7.09 | $7.09 | 234,900 | — | — |
| 2008-05-09 | $7.22 | $7.22 | 630,300 | — | — |
| 2008-05-08 | $6.96 | $6.96 | 111,300 | — | — |
| 2008-05-07 | $7.15 | $7.15 | 201,100 | — | — |
| 2008-05-06 | $7.11 | $7.11 | 494,500 | — | — |
| 2008-05-05 | $6.68 | $6.68 | 81,600 | — | — |
| 2008-05-02 | $6.63 | $6.63 | 68,900 | — | — |
| 2008-05-01 | $6.69 | $6.69 | 44,200 | — | — |
| 2008-04-30 | $6.62 | $6.62 | 79,300 | — | — |
| 2008-04-29 | $6.52 | $6.52 | 67,500 | — | — |
| 2008-04-28 | $6.55 | $6.55 | 74,000 | — | — |
| 2008-04-25 | $6.58 | $6.58 | 44,500 | — | — |
| 2008-04-24 | $6.68 | $6.68 | 97,000 | — | — |
| 2008-04-23 | $6.67 | $6.67 | 29,300 | — | — |
| 2008-04-22 | $6.62 | $6.62 | 89,900 | — | — |
| 2008-04-21 | $6.80 | $6.80 | 63,000 | — | — |
| 2008-04-18 | $6.76 | $6.76 | 265,400 | — | — |
| 2008-04-17 | $6.77 | $6.77 | 346,700 | — | — |
| 2008-04-16 | $6.90 | $6.90 | 307,700 | — | — |
| 2008-04-15 | $6.60 | $6.60 | 162,900 | — | — |
| 2008-04-14 | $6.69 | $6.69 | 200,900 | — | — |
| 2008-04-11 | $6.98 | $6.98 | 128,700 | — | — |
| 2008-04-10 | $6.90 | $6.90 | 43,900 | — | — |
| 2008-04-09 | $6.93 | $6.93 | 85,300 | — | — |
| 2008-04-08 | $6.86 | $6.86 | 129,900 | — | — |
| 2008-04-07 | $7.10 | $7.10 | 60,800 | — | — |
| 2008-04-04 | $7.09 | $7.09 | 130,900 | — | — |
| 2008-04-03 | $7.01 | $7.01 | 107,500 | — | — |
| 2008-04-02 | $7.01 | $7.01 | 92,200 | — | — |
| 2008-04-01 | $6.98 | $6.98 | 172,600 | — | — |
| 2008-03-31 | $6.97 | $6.97 | 89,700 | — | — |
| 2008-03-28 | $6.93 | $6.93 | 127,500 | — | — |
| 2008-03-27 | $7.18 | $7.18 | 236,200 | — | — |
| 2008-03-26 | $7.04 | $7.04 | 104,000 | — | — |
| 2008-03-25 | $7.17 | $7.17 | 198,500 | — | — |
| 2008-03-24 | $6.90 | $6.90 | 512,500 | — | — |
| 2008-03-20 | $6.28 | $6.28 | 97,200 | — | — |
| 2008-03-19 | $6.25 | $6.25 | 169,100 | — | — |
| 2008-03-18 | $6.52 | $6.52 | 221,300 | — | — |
| 2008-03-17 | $6.55 | $6.55 | 282,300 | — | — |
| 2008-03-14 | $6.62 | $6.62 | 239,500 | — | — |
| 2008-03-13 | $6.74 | $6.74 | 171,900 | — | — |
| 2008-03-12 | $6.85 | $6.85 | 183,600 | — | — |
| 2008-03-11 | $6.69 | $6.69 | 207,000 | — | — |
| 2008-03-10 | $6.47 | $6.47 | 260,300 | — | — |
| 2008-03-07 | $6.35 | $6.35 | 126,700 | — | — |
| 2008-03-06 | $6.04 | $6.04 | 106,900 | — | — |
| 2008-03-05 | $6.40 | $6.40 | 105,400 | — | — |
| 2008-03-04 | $6.39 | $6.39 | 94,900 | — | — |
| 2008-03-03 | $6.32 | $6.32 | 136,600 | — | — |
| 2008-02-29 | $6.36 | $6.36 | 201,500 | — | — |
| 2008-02-28 | $6.63 | $6.63 | 87,300 | — | — |
| 2008-02-27 | $6.78 | $6.78 | 104,500 | — | — |
| 2008-02-26 | $6.94 | $6.94 | 86,800 | — | — |
| 2008-02-25 | $6.92 | $6.92 | 128,700 | — | — |
| 2008-02-22 | $7.04 | $7.04 | 112,400 | — | — |
| 2008-02-21 | $7.23 | $7.23 | 116,700 | — | — |
| 2008-02-20 | $7.34 | $7.34 | 129,600 | — | — |
| 2008-02-19 | $7.33 | $7.33 | 406,500 | — | — |
| 2008-02-15 | $7.25 | $7.25 | 269,900 | — | — |
| 2008-02-14 | $7.27 | $7.27 | 170,500 | — | — |
| 2008-02-13 | $7.15 | $7.15 | 144,900 | — | — |
| 2008-02-12 | $7.05 | $7.05 | 647,400 | — | — |
| 2008-02-11 | $7.03 | $7.03 | 151,000 | — | — |
| 2008-02-08 | $7.09 | $7.09 | 223,500 | — | — |
| 2008-02-07 | $6.83 | $6.83 | 166,800 | — | — |
| 2008-02-06 | $6.82 | $6.82 | 139,100 | — | — |
| 2008-02-05 | $6.81 | $6.81 | 208,200 | — | — |
| 2008-02-04 | $7.07 | $7.07 | 308,900 | — | — |
| 2008-02-01 | $7.23 | $7.23 | 519,000 | — | — |
| 2008-01-31 | $6.78 | $6.78 | 305,700 | — | — |
| 2008-01-30 | $6.71 | $6.71 | 600,500 | — | — |
| 2008-01-29 | $6.70 | $6.70 | 1,079,800 | — | — |
| 2008-01-28 | $5.87 | $5.87 | 286,700 | — | — |
| 2008-01-25 | $5.90 | $5.90 | 384,200 | — | — |
| 2008-01-24 | $5.86 | $5.86 | 450,300 | — | — |
| 2008-01-23 | $5.90 | $5.90 | 204,800 | — | — |
| 2008-01-22 | $5.92 | $5.92 | 409,700 | — | — |
| 2008-01-18 | $6.10 | $6.10 | 362,200 | — | — |
| 2008-01-17 | $6.07 | $6.07 | 583,000 | — | — |
| 2008-01-16 | $5.57 | $5.57 | 226,400 | — | — |
| 2008-01-15 | $5.38 | $5.38 | 248,100 | — | — |
| 2008-01-14 | $5.61 | $5.61 | 372,700 | — | — |
| 2008-01-11 | $5.83 | $5.83 | 139,500 | — | — |
| 2008-01-10 | $5.92 | $5.92 | 325,800 | — | — |
| 2008-01-09 | $5.87 | $5.87 | 442,700 | — | — |
| 2008-01-08 | $6.07 | $6.07 | 254,100 | — | — |
| 2008-01-07 | $6.12 | $6.12 | 655,600 | — | — |
| 2008-01-04 | $5.98 | $5.98 | 506,300 | — | — |
| 2008-01-03 | $6.38 | $6.38 | 325,400 | — | — |
| 2008-01-02 | $6.42 | $6.42 | 924,600 | — | — |