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
- 1999-11-12 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 | $5.89 | $5.89 | 458,500 | — | — |
| 2008-12-30 | $5.90 | $5.90 | 598,100 | — | — |
| 2008-12-29 | $5.46 | $5.46 | 500,400 | — | — |
| 2008-12-26 | $5.11 | $5.11 | 98,700 | — | — |
| 2008-12-24 | $5.04 | $5.04 | 75,300 | — | — |
| 2008-12-23 | $5.07 | $5.07 | 640,300 | — | — |
| 2008-12-22 | $4.93 | $4.93 | 365,500 | — | — |
| 2008-12-19 | $5.05 | $5.05 | 554,400 | — | — |
| 2008-12-18 | $5.03 | $5.03 | 345,700 | — | — |
| 2008-12-17 | $5.00 | $5.00 | 338,500 | — | — |
| 2008-12-16 | $4.78 | $4.78 | 177,000 | — | — |
| 2008-12-15 | $4.42 | $4.42 | 241,200 | — | — |
| 2008-12-12 | $4.90 | $4.90 | 256,200 | — | — |
| 2008-12-11 | $4.47 | $4.47 | 211,300 | — | — |
| 2008-12-10 | $4.75 | $4.75 | 267,000 | — | — |
| 2008-12-09 | $4.37 | $4.37 | 360,500 | — | — |
| 2008-12-08 | $4.79 | $4.79 | 467,700 | — | — |
| 2008-12-05 | $4.21 | $4.21 | 499,400 | — | — |
| 2008-12-04 | $3.58 | $3.58 | 311,300 | — | — |
| 2008-12-03 | $3.52 | $3.52 | 398,900 | — | — |
| 2008-12-02 | $3.42 | $3.42 | 219,100 | — | — |
| 2008-12-01 | $3.56 | $3.56 | 159,400 | — | — |
| 2008-11-28 | $3.87 | $3.87 | 156,500 | — | — |
| 2008-11-26 | $3.86 | $3.86 | 223,500 | — | — |
| 2008-11-25 | $3.56 | $3.56 | 112,100 | — | — |
| 2008-11-24 | $3.61 | $3.61 | 233,600 | — | — |
| 2008-11-21 | $3.22 | $3.22 | 365,600 | — | — |
| 2008-11-20 | $3.16 | $3.16 | 359,900 | — | — |
| 2008-11-19 | $3.13 | $3.13 | 214,700 | — | — |
| 2008-11-18 | $3.51 | $3.51 | 262,600 | — | — |
| 2008-11-17 | $3.44 | $3.44 | 267,100 | — | — |
| 2008-11-14 | $3.74 | $3.74 | 391,700 | — | — |
| 2008-11-13 | $4.40 | $4.40 | 441,000 | — | — |
| 2008-11-12 | $3.99 | $3.99 | 338,700 | — | — |
| 2008-11-11 | $4.40 | $4.40 | 229,700 | — | — |
| 2008-11-10 | $4.37 | $4.37 | 214,200 | — | — |
| 2008-11-07 | $4.72 | $4.72 | 226,000 | — | — |
| 2008-11-06 | $4.73 | $4.73 | 189,800 | — | — |
| 2008-11-05 | $4.93 | $4.93 | 254,100 | — | — |
| 2008-11-04 | $5.53 | $5.53 | 224,300 | — | — |
| 2008-11-03 | $5.75 | $5.75 | 382,100 | — | — |
| 2008-10-31 | $5.18 | $5.18 | 593,300 | — | — |
| 2008-10-30 | $5.16 | $5.16 | 279,700 | — | — |
| 2008-10-29 | $4.60 | $4.60 | 309,900 | — | — |
| 2008-10-28 | $4.63 | $4.63 | 622,800 | — | — |
| 2008-10-27 | $4.72 | $4.72 | 263,900 | — | — |
| 2008-10-24 | $4.84 | $4.84 | 284,900 | — | — |
| 2008-10-23 | $5.12 | $5.12 | 366,900 | — | — |
| 2008-10-22 | $5.15 | $5.15 | 236,400 | — | — |
| 2008-10-21 | $5.35 | $5.35 | 292,400 | — | — |
| 2008-10-20 | $5.48 | $5.48 | 373,100 | — | — |
| 2008-10-17 | $5.19 | $5.19 | 507,200 | — | — |
| 2008-10-16 | $5.23 | $5.23 | 547,500 | — | — |
| 2008-10-15 | $5.37 | $5.37 | 282,500 | — | — |
| 2008-10-14 | $5.92 | $5.92 | 435,300 | — | — |
| 2008-10-13 | $6.20 | $6.20 | 809,200 | — | — |
| 2008-10-10 | $5.39 | $5.39 | 880,900 | — | — |
| 2008-10-09 | $5.21 | $5.21 | 667,200 | — | — |
| 2008-10-08 | $5.05 | $5.05 | 588,200 | — | — |
| 2008-10-07 | $4.73 | $4.73 | 594,500 | — | — |
| 2008-10-06 | $4.54 | $4.54 | 943,000 | — | — |
| 2008-10-03 | $4.89 | $4.89 | 841,100 | — | — |
| 2008-10-02 | $5.12 | $5.12 | 453,700 | — | — |
| 2008-10-01 | $5.59 | $5.59 | 402,600 | — | — |
| 2008-09-30 | $5.82 | $5.82 | 445,100 | — | — |
| 2008-09-29 | $5.63 | $5.63 | 392,700 | — | — |
| 2008-09-26 | $6.09 | $6.09 | 292,500 | — | — |
| 2008-09-25 | $6.17 | $6.17 | 374,500 | — | — |
| 2008-09-24 | $6.25 | $6.25 | 322,900 | — | — |
| 2008-09-23 | $6.62 | $6.62 | 289,600 | — | — |
| 2008-09-22 | $6.67 | $6.67 | 336,500 | — | — |
| 2008-09-19 | $7.08 | $7.08 | 949,800 | — | — |
| 2008-09-18 | $7.00 | $7.00 | 1,433,200 | — | — |
| 2008-09-17 | $6.54 | $6.54 | 699,000 | — | — |
| 2008-09-16 | $6.50 | $6.50 | 738,800 | — | — |
| 2008-09-15 | $5.58 | $5.58 | 369,300 | — | — |
| 2008-09-12 | $6.12 | $6.12 | 215,100 | — | — |
| 2008-09-11 | $6.11 | $6.11 | 381,300 | — | — |
| 2008-09-10 | $6.11 | $6.11 | 358,000 | — | — |
| 2008-09-09 | $6.13 | $6.13 | 622,600 | — | — |
| 2008-09-08 | $6.40 | $6.40 | 510,000 | — | — |
| 2008-09-05 | $6.09 | $6.09 | 262,400 | — | — |
| 2008-09-04 | $6.13 | $6.13 | 386,400 | — | — |
| 2008-09-03 | $6.55 | $6.55 | 426,200 | — | — |
| 2008-09-02 | $6.53 | $6.53 | 222,400 | — | — |
| 2008-08-29 | $6.65 | $6.65 | 244,800 | — | — |
| 2008-08-28 | $7.06 | $7.06 | 336,400 | — | — |
| 2008-08-27 | $6.81 | $6.81 | 273,700 | — | — |
| 2008-08-26 | $6.47 | $6.47 | 238,300 | — | — |
| 2008-08-25 | $6.60 | $6.60 | 173,800 | — | — |
| 2008-08-22 | $6.90 | $6.90 | 232,100 | — | — |
| 2008-08-21 | $6.54 | $6.54 | 353,100 | — | — |
| 2008-08-20 | $6.73 | $6.73 | 327,500 | — | — |
| 2008-08-19 | $7.02 | $7.02 | 998,000 | — | — |
| 2008-08-18 | $7.25 | $7.25 | 241,800 | — | — |
| 2008-08-15 | $7.50 | $7.50 | 273,600 | — | — |
| 2008-08-14 | $7.45 | $7.45 | 308,100 | — | — |
| 2008-08-13 | $7.73 | $7.73 | 404,800 | — | — |
| 2008-08-12 | $7.87 | $7.87 | 886,200 | — | — |
| 2008-08-11 | $7.29 | $7.29 | 528,800 | — | — |
| 2008-08-08 | $6.88 | $6.88 | 388,100 | — | — |
| 2008-08-07 | $6.31 | $6.31 | 253,300 | — | — |
| 2008-08-06 | $6.36 | $6.36 | 378,500 | — | — |
| 2008-08-05 | $6.16 | $6.16 | 583,300 | — | — |
| 2008-08-04 | $5.85 | $5.85 | 1,063,800 | — | — |
| 2008-08-01 | $6.23 | $6.23 | 1,295,300 | — | — |
| 2008-07-31 | $7.05 | $7.05 | 400,600 | — | — |
| 2008-07-30 | $6.88 | $6.88 | 471,000 | — | — |
| 2008-07-29 | $7.26 | $7.26 | 272,700 | — | — |
| 2008-07-28 | $6.85 | $6.85 | 273,200 | — | — |
| 2008-07-25 | $7.20 | $7.20 | 289,200 | — | — |
| 2008-07-24 | $7.00 | $7.00 | 246,900 | — | — |
| 2008-07-23 | $7.19 | $7.19 | 324,300 | — | — |
| 2008-07-22 | $7.11 | $7.11 | 445,300 | — | — |
| 2008-07-21 | $6.93 | $6.93 | 256,100 | — | — |
| 2008-07-18 | $6.97 | $6.97 | 302,600 | — | — |
| 2008-07-17 | $7.07 | $7.07 | 478,200 | — | — |
| 2008-07-16 | $6.82 | $6.82 | 332,400 | — | — |
| 2008-07-15 | $6.23 | $6.23 | 467,800 | — | — |
| 2008-07-14 | $6.00 | $6.00 | 557,900 | — | — |
| 2008-07-11 | $6.23 | $6.23 | 442,500 | — | — |
| 2008-07-10 | $6.30 | $6.30 | 651,900 | — | — |
| 2008-07-09 | $6.49 | $6.49 | 455,400 | — | — |
| 2008-07-08 | $7.02 | $7.02 | 831,300 | — | — |
| 2008-07-07 | $6.23 | $6.23 | 738,900 | — | — |
| 2008-07-03 | $6.40 | $6.40 | 338,400 | — | — |
| 2008-07-02 | $6.54 | $6.54 | 527,800 | — | — |
| 2008-07-01 | $6.80 | $6.80 | 484,000 | — | — |
| 2008-06-30 | $6.81 | $6.81 | 440,300 | — | — |
| 2008-06-27 | $7.13 | $7.13 | 990,900 | — | — |
| 2008-06-26 | $7.29 | $7.29 | 1,102,400 | — | — |
| 2008-06-25 | $6.81 | $6.81 | 596,200 | — | — |
| 2008-06-24 | $6.86 | $6.86 | 520,800 | — | — |
| 2008-06-23 | $7.05 | $7.05 | 375,400 | — | — |
| 2008-06-20 | $7.06 | $7.06 | 1,269,900 | — | — |
| 2008-06-19 | $7.58 | $7.58 | 366,700 | — | — |
| 2008-06-18 | $7.41 | $7.41 | 780,300 | — | — |
| 2008-06-17 | $7.61 | $7.61 | 424,200 | — | — |
| 2008-06-16 | $7.81 | $7.81 | 378,800 | — | — |
| 2008-06-13 | $7.92 | $7.92 | 303,800 | — | — |
| 2008-06-12 | $7.65 | $7.65 | 446,400 | — | — |
| 2008-06-11 | $7.92 | $7.92 | 398,600 | — | — |
| 2008-06-10 | $8.12 | $8.12 | 692,400 | — | — |
| 2008-06-09 | $8.59 | $8.59 | 963,300 | — | — |
| 2008-06-06 | $9.64 | $9.64 | 827,600 | — | — |
| 2008-06-05 | $9.67 | $9.67 | 1,655,400 | — | — |
| 2008-06-04 | $8.42 | $8.42 | 518,900 | — | — |
| 2008-06-03 | $8.22 | $8.22 | 790,100 | — | — |
| 2008-06-02 | $8.14 | $8.14 | 836,500 | — | — |
| 2008-05-30 | $8.57 | $8.57 | 474,600 | — | — |
| 2008-05-29 | $8.77 | $8.77 | 689,100 | — | — |
| 2008-05-28 | $8.84 | $8.84 | 387,000 | — | — |
| 2008-05-27 | $8.69 | $8.69 | 885,100 | — | — |
| 2008-05-23 | $8.69 | $8.69 | 640,100 | — | — |
| 2008-05-22 | $9.25 | $9.25 | 572,900 | — | — |
| 2008-05-21 | $9.19 | $9.19 | 549,800 | — | — |
| 2008-05-20 | $9.82 | $9.82 | 539,600 | — | — |
| 2008-05-19 | $9.60 | $9.60 | 902,000 | — | — |
| 2008-05-16 | $9.93 | $9.93 | 865,400 | — | — |
| 2008-05-15 | $10.28 | $10.28 | 729,400 | — | — |
| 2008-05-14 | $9.81 | $9.81 | 888,200 | — | — |
| 2008-05-13 | $10.02 | $10.02 | 626,500 | — | — |
| 2008-05-12 | $10.28 | $10.28 | 457,500 | — | — |
| 2008-05-09 | $10.27 | $10.27 | 580,800 | — | — |
| 2008-05-08 | $10.50 | $10.50 | 1,324,300 | — | — |
| 2008-05-07 | $10.22 | $10.22 | 812,700 | — | — |
| 2008-05-06 | $10.20 | $10.20 | 1,265,400 | — | — |
| 2008-05-05 | $10.11 | $10.11 | 1,514,700 | — | — |
| 2008-05-02 | $10.32 | $10.32 | 1,470,600 | — | — |
| 2008-05-01 | $11.06 | $11.06 | 1,187,300 | — | — |
| 2008-04-30 | $11.29 | $11.29 | 2,644,900 | — | — |
| 2008-04-29 | $10.13 | $10.13 | 757,400 | — | — |
| 2008-04-28 | $9.85 | $9.85 | 1,337,100 | — | — |
| 2008-04-25 | $9.98 | $9.98 | 1,407,400 | — | — |
| 2008-04-24 | $8.39 | $8.39 | 353,000 | — | — |
| 2008-04-23 | $8.49 | $8.49 | 235,300 | — | — |
| 2008-04-22 | $8.47 | $8.47 | 298,700 | — | — |
| 2008-04-21 | $8.50 | $8.50 | 435,300 | — | — |
| 2008-04-18 | $8.24 | $8.24 | 565,000 | — | — |
| 2008-04-17 | $7.52 | $7.52 | 147,800 | — | — |
| 2008-04-16 | $7.66 | $7.66 | 342,700 | — | — |
| 2008-04-15 | $7.73 | $7.73 | 330,700 | — | — |
| 2008-04-14 | $7.53 | $7.53 | 317,500 | — | — |
| 2008-04-11 | $7.52 | $7.52 | 370,000 | — | — |
| 2008-04-10 | $7.73 | $7.73 | 371,500 | — | — |
| 2008-04-09 | $7.96 | $7.96 | 1,322,300 | — | — |
| 2008-04-08 | $8.25 | $8.25 | 1,547,800 | — | — |
| 2008-04-07 | $6.70 | $6.70 | 364,300 | — | — |
| 2008-04-04 | $6.63 | $6.63 | 680,900 | — | — |
| 2008-04-03 | $6.61 | $6.61 | 657,100 | — | — |
| 2008-04-02 | $6.72 | $6.72 | 678,500 | — | — |
| 2008-04-01 | $6.98 | $6.98 | 469,100 | — | — |
| 2008-03-31 | $7.11 | $7.11 | 637,400 | — | — |
| 2008-03-28 | $6.82 | $6.82 | 499,300 | — | — |
| 2008-03-27 | $7.07 | $7.07 | 425,800 | — | — |
| 2008-03-26 | $7.25 | $7.25 | 519,600 | — | — |
| 2008-03-25 | $7.00 | $7.00 | 507,000 | — | — |
| 2008-03-24 | $7.10 | $7.10 | 539,000 | — | — |
| 2008-03-20 | $6.83 | $6.83 | 676,000 | — | — |
| 2008-03-19 | $6.75 | $6.75 | 381,800 | — | — |
| 2008-03-18 | $7.21 | $7.21 | 494,100 | — | — |
| 2008-03-17 | $6.81 | $6.81 | 523,300 | — | — |
| 2008-03-14 | $7.25 | $7.25 | 578,500 | — | — |
| 2008-03-13 | $7.58 | $7.58 | 549,200 | — | — |
| 2008-03-12 | $7.12 | $7.12 | 484,400 | — | — |
| 2008-03-11 | $7.37 | $7.37 | 695,200 | — | — |
| 2008-03-10 | $7.18 | $7.18 | 658,000 | — | — |
| 2008-03-07 | $7.80 | $7.80 | 667,400 | — | — |
| 2008-03-06 | $7.75 | $7.75 | 682,600 | — | — |
| 2008-03-05 | $8.02 | $8.02 | 512,900 | — | — |
| 2008-03-04 | $8.24 | $8.24 | 960,000 | — | — |
| 2008-03-03 | $8.61 | $8.61 | 881,500 | — | — |
| 2008-02-29 | $8.43 | $8.43 | 1,656,600 | — | — |
| 2008-02-28 | $10.24 | $10.24 | 548,000 | — | — |
| 2008-02-27 | $10.26 | $10.26 | 486,600 | — | — |
| 2008-02-26 | $10.00 | $10.00 | 816,500 | — | — |
| 2008-02-25 | $9.71 | $9.71 | 590,900 | — | — |
| 2008-02-22 | $8.67 | $8.67 | 332,400 | — | — |
| 2008-02-21 | $8.75 | $8.75 | 423,000 | — | — |
| 2008-02-20 | $9.04 | $9.04 | 345,900 | — | — |
| 2008-02-19 | $8.78 | $8.78 | 296,800 | — | — |
| 2008-02-15 | $8.95 | $8.95 | 337,000 | — | — |
| 2008-02-14 | $9.01 | $9.01 | 414,600 | — | — |
| 2008-02-13 | $9.12 | $9.12 | 401,400 | — | — |
| 2008-02-12 | $9.27 | $9.27 | 414,100 | — | — |
| 2008-02-11 | $8.97 | $8.97 | 363,000 | — | — |
| 2008-02-08 | $8.61 | $8.61 | 294,300 | — | — |
| 2008-02-07 | $8.84 | $8.84 | 391,800 | — | — |
| 2008-02-06 | $8.53 | $8.53 | 280,100 | — | — |
| 2008-02-05 | $8.90 | $8.90 | 372,700 | — | — |
| 2008-02-04 | $9.10 | $9.10 | 459,900 | — | — |
| 2008-02-01 | $9.78 | $9.78 | 389,700 | — | — |
| 2008-01-31 | $9.80 | $9.80 | 1,178,200 | — | — |
| 2008-01-30 | $8.56 | $8.56 | 834,000 | — | — |
| 2008-01-29 | $9.00 | $9.00 | 307,200 | — | — |
| 2008-01-28 | $9.00 | $9.00 | 439,300 | — | — |
| 2008-01-25 | $9.48 | $9.48 | 837,500 | — | — |
| 2008-01-24 | $8.98 | $8.98 | 662,100 | — | — |
| 2008-01-23 | $8.92 | $8.92 | 1,059,800 | — | — |
| 2008-01-22 | $8.60 | $8.60 | 594,800 | — | — |
| 2008-01-18 | $8.61 | $8.61 | 627,500 | — | — |
| 2008-01-17 | $8.97 | $8.97 | 581,100 | — | — |
| 2008-01-16 | $9.16 | $9.16 | 669,400 | — | — |
| 2008-01-15 | $9.47 | $9.47 | 662,800 | — | — |
| 2008-01-14 | $9.97 | $9.97 | 720,800 | — | — |
| 2008-01-11 | $10.18 | $10.18 | 716,200 | — | — |
| 2008-01-10 | $10.23 | $10.23 | 518,500 | — | — |
| 2008-01-09 | $9.79 | $9.79 | 832,400 | — | — |
| 2008-01-08 | $9.94 | $9.94 | 733,300 | — | — |
| 2008-01-07 | $10.59 | $10.59 | 1,117,600 | — | — |
| 2008-01-04 | $11.61 | $11.61 | 535,500 | — | — |
| 2008-01-03 | $12.64 | $12.64 | 336,400 | — | — |
| 2008-01-02 | $13.04 | $13.04 | 369,400 | — | — |