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
- 1993-11-04 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 | $3.79 | $3.79 | 765,900 | — | — |
| 2008-12-30 | $3.67 | $3.67 | 653,800 | — | — |
| 2008-12-29 | $3.24 | $3.24 | 445,200 | — | — |
| 2008-12-26 | $3.48 | $3.48 | 275,500 | — | — |
| 2008-12-24 | $3.47 | $3.47 | 241,100 | — | — |
| 2008-12-23 | $3.47 | $3.47 | 756,700 | — | — |
| 2008-12-22 | $3.51 | $3.51 | 1,803,500 | — | — |
| 2008-12-19 | $3.68 | $3.68 | 3,192,200 | — | — |
| 2008-12-18 | $3.66 | $3.66 | 1,213,100 | — | — |
| 2008-12-17 | $3.36 | $3.36 | 1,274,100 | — | — |
| 2008-12-16 | $3.22 | $3.22 | 1,114,600 | — | — |
| 2008-12-15 | $3.02 | $3.02 | 1,075,300 | — | — |
| 2008-12-12 | $3.05 | $3.05 | 3,775,500 | — | — |
| 2008-12-11 | $3.07 | $3.07 | 1,391,800 | — | — |
| 2008-12-10 | $3.30 | $3.30 | 880,400 | — | — |
| 2008-12-09 | $3.21 | $3.21 | 1,417,400 | — | — |
| 2008-12-08 | $3.62 | $3.62 | 1,754,700 | — | — |
| 2008-12-05 | $3.58 | $3.58 | 1,555,000 | — | — |
| 2008-12-04 | $3.13 | $3.13 | 1,783,300 | — | — |
| 2008-12-03 | $3.20 | $3.20 | 2,421,600 | — | — |
| 2008-12-02 | $3.01 | $3.01 | 3,252,400 | — | — |
| 2008-12-01 | $2.93 | $2.93 | 1,418,400 | — | — |
| 2008-11-28 | $3.34 | $3.34 | 357,800 | — | — |
| 2008-11-26 | $3.33 | $3.33 | 1,393,000 | — | — |
| 2008-11-25 | $3.15 | $3.15 | 1,442,100 | — | — |
| 2008-11-24 | $2.92 | $2.92 | 2,239,500 | — | — |
| 2008-11-21 | $2.82 | $2.82 | 2,507,100 | — | — |
| 2008-11-20 | $2.49 | $2.49 | 2,433,700 | — | — |
| 2008-11-19 | $3.05 | $3.05 | 772,000 | — | — |
| 2008-11-18 | $3.43 | $3.43 | 964,200 | — | — |
| 2008-11-17 | $3.66 | $3.66 | 896,100 | — | — |
| 2008-11-14 | $3.59 | $3.59 | 790,200 | — | — |
| 2008-11-13 | $4.15 | $4.15 | 1,145,500 | — | — |
| 2008-11-12 | $3.67 | $3.67 | 830,600 | — | — |
| 2008-11-11 | $4.13 | $4.13 | 1,551,400 | — | — |
| 2008-11-10 | $4.13 | $4.13 | 866,600 | — | — |
| 2008-11-07 | $4.39 | $4.39 | 1,659,000 | — | — |
| 2008-11-06 | $3.99 | $3.99 | 1,466,100 | — | — |
| 2008-11-05 | $3.82 | $3.82 | 906,900 | — | — |
| 2008-11-04 | $4.24 | $4.24 | 981,600 | — | — |
| 2008-11-03 | $4.35 | $4.35 | 1,157,000 | — | — |
| 2008-10-31 | $4.15 | $4.15 | 930,900 | — | — |
| 2008-10-30 | $4.22 | $4.22 | 1,006,300 | — | — |
| 2008-10-29 | $3.75 | $3.75 | 1,416,800 | — | — |
| 2008-10-28 | $3.85 | $3.85 | 1,840,200 | — | — |
| 2008-10-27 | $3.74 | $3.74 | 1,166,700 | — | — |
| 2008-10-24 | $4.63 | $4.63 | 690,600 | — | — |
| 2008-10-23 | $4.99 | $4.99 | 711,700 | — | — |
| 2008-10-22 | $5.39 | $5.39 | 575,900 | — | — |
| 2008-10-21 | $5.68 | $5.68 | 911,200 | — | — |
| 2008-10-20 | $5.71 | $5.71 | 1,130,100 | — | — |
| 2008-10-17 | $4.89 | $4.89 | 1,173,200 | — | — |
| 2008-10-16 | $5.00 | $5.00 | 1,581,800 | — | — |
| 2008-10-15 | $4.38 | $4.38 | 1,327,200 | — | — |
| 2008-10-14 | $4.99 | $4.99 | 1,156,500 | — | — |
| 2008-10-13 | $5.06 | $5.06 | 1,126,400 | — | — |
| 2008-10-10 | $4.41 | $4.41 | 2,117,700 | — | — |
| 2008-10-09 | $4.63 | $4.63 | 1,266,800 | — | — |
| 2008-10-08 | $5.05 | $5.05 | 1,697,900 | — | — |
| 2008-10-07 | $5.30 | $5.30 | 2,095,400 | — | — |
| 2008-10-06 | $5.80 | $5.80 | 1,956,700 | — | — |
| 2008-10-03 | $6.69 | $6.69 | 2,011,100 | — | — |
| 2008-10-02 | $6.62 | $6.62 | 1,876,600 | — | — |
| 2008-10-01 | $7.41 | $7.41 | 1,349,800 | — | — |
| 2008-09-30 | $7.65 | $7.65 | 902,200 | — | — |
| 2008-09-29 | $7.57 | $7.57 | 1,630,800 | — | — |
| 2008-09-26 | $7.98 | $7.98 | 1,536,400 | — | — |
| 2008-09-25 | $8.02 | $8.02 | 2,524,700 | — | — |
| 2008-09-24 | $7.96 | $7.96 | 1,236,500 | — | — |
| 2008-09-23 | $8.59 | $8.59 | 805,800 | — | — |
| 2008-09-22 | $8.63 | $8.63 | 1,193,800 | — | — |
| 2008-09-19 | $9.07 | $9.07 | 1,918,500 | — | — |
| 2008-09-18 | $8.98 | $8.98 | 2,093,600 | — | — |
| 2008-09-17 | $8.50 | $8.50 | 1,526,600 | — | — |
| 2008-09-16 | $9.46 | $9.46 | 1,066,200 | — | — |
| 2008-09-15 | $8.83 | $8.83 | 817,300 | — | — |
| 2008-09-12 | $9.17 | $9.17 | 592,800 | — | — |
| 2008-09-11 | $9.45 | $9.45 | 834,900 | — | — |
| 2008-09-10 | $9.34 | $9.34 | 975,100 | — | — |
| 2008-09-09 | $9.13 | $9.13 | 1,328,000 | — | — |
| 2008-09-08 | $9.93 | $9.93 | 635,000 | — | — |
| 2008-09-05 | $9.92 | $9.92 | 710,300 | — | — |
| 2008-09-04 | $9.63 | $9.63 | 957,800 | — | — |
| 2008-09-03 | $10.08 | $10.08 | 774,100 | — | — |
| 2008-09-02 | $9.91 | $9.91 | 917,600 | — | — |
| 2008-08-29 | $10.23 | $10.23 | 1,417,700 | — | — |
| 2008-08-28 | $10.27 | $10.27 | 670,700 | — | — |
| 2008-08-27 | $9.98 | $9.98 | 854,900 | — | — |
| 2008-08-26 | $9.62 | $9.62 | 459,500 | — | — |
| 2008-08-25 | $9.61 | $9.61 | 608,500 | — | — |
| 2008-08-22 | $9.77 | $9.77 | 735,800 | — | — |
| 2008-08-21 | $9.54 | $9.54 | 793,600 | — | — |
| 2008-08-20 | $9.79 | $9.79 | 1,075,800 | — | — |
| 2008-08-19 | $9.71 | $9.71 | 537,900 | — | — |
| 2008-08-18 | $9.77 | $9.77 | 550,100 | — | — |
| 2008-08-15 | $10.05 | $10.05 | 895,700 | — | — |
| 2008-08-14 | $10.24 | $10.24 | 616,600 | — | — |
| 2008-08-13 | $10.18 | $10.18 | 818,000 | — | — |
| 2008-08-12 | $10.28 | $10.28 | 606,400 | — | — |
| 2008-08-11 | $10.20 | $10.20 | 1,097,400 | — | — |
| 2008-08-08 | $9.95 | $9.95 | 931,400 | — | — |
| 2008-08-07 | $9.59 | $9.59 | 1,862,200 | — | — |
| 2008-08-06 | $10.30 | $10.30 | 1,539,300 | — | — |
| 2008-08-05 | $9.96 | $9.96 | 2,224,700 | — | — |
| 2008-08-04 | $9.98 | $9.98 | 1,284,300 | — | — |
| 2008-08-01 | $9.63 | $9.63 | 4,828,000 | — | — |
| 2008-07-31 | $9.26 | $9.26 | 1,773,800 | — | — |
| 2008-07-30 | $8.74 | $8.74 | 2,342,200 | — | — |
| 2008-07-29 | $9.18 | $9.18 | 685,900 | — | — |
| 2008-07-28 | $8.97 | $8.97 | 748,300 | — | — |
| 2008-07-25 | $9.08 | $9.08 | 744,300 | — | — |
| 2008-07-24 | $8.60 | $8.60 | 693,900 | — | — |
| 2008-07-23 | $9.05 | $9.05 | 550,400 | — | — |
| 2008-07-22 | $9.03 | $9.03 | 935,700 | — | — |
| 2008-07-21 | $8.94 | $8.94 | 810,600 | — | — |
| 2008-07-18 | $8.70 | $8.70 | 724,400 | — | — |
| 2008-07-17 | $8.98 | $8.98 | 1,775,200 | — | — |
| 2008-07-16 | $9.05 | $9.05 | 1,525,400 | — | — |
| 2008-07-15 | $8.49 | $8.49 | 677,700 | — | — |
| 2008-07-14 | $8.29 | $8.29 | 849,000 | — | — |
| 2008-07-11 | $8.13 | $8.13 | 783,000 | — | — |
| 2008-07-10 | $8.26 | $8.26 | 1,008,000 | — | — |
| 2008-07-09 | $8.10 | $8.10 | 1,423,500 | — | — |
| 2008-07-08 | $7.61 | $7.61 | 918,500 | — | — |
| 2008-07-07 | $7.19 | $7.19 | 1,277,000 | — | — |
| 2008-07-03 | $7.31 | $7.31 | 342,300 | — | — |
| 2008-07-02 | $7.47 | $7.47 | 1,425,000 | — | — |
| 2008-07-01 | $7.57 | $7.57 | 1,296,500 | — | — |
| 2008-06-30 | $7.61 | $7.61 | 613,500 | — | — |
| 2008-06-27 | $7.60 | $7.60 | 2,816,800 | — | — |
| 2008-06-26 | $7.50 | $7.50 | 1,544,500 | — | — |
| 2008-06-25 | $7.91 | $7.91 | 845,400 | — | — |
| 2008-06-24 | $7.95 | $7.95 | 1,356,500 | — | — |
| 2008-06-23 | $8.15 | $8.15 | 616,600 | — | — |
| 2008-06-20 | $8.49 | $8.49 | 1,018,900 | — | — |
| 2008-06-19 | $8.77 | $8.77 | 586,900 | — | — |
| 2008-06-18 | $8.69 | $8.69 | 543,900 | — | — |
| 2008-06-17 | $8.76 | $8.76 | 711,200 | — | — |
| 2008-06-16 | $8.75 | $8.75 | 1,000,000 | — | — |
| 2008-06-13 | $8.46 | $8.46 | 827,700 | — | — |
| 2008-06-12 | $8.48 | $8.48 | 3,091,900 | — | — |
| 2008-06-11 | $7.94 | $7.94 | 911,800 | — | — |
| 2008-06-10 | $8.09 | $8.09 | 982,100 | — | — |
| 2008-06-09 | $8.24 | $8.24 | 812,700 | — | — |
| 2008-06-06 | $8.50 | $8.50 | 1,153,000 | — | — |
| 2008-06-05 | $8.91 | $8.91 | 1,342,800 | — | — |
| 2008-06-04 | $8.48 | $8.48 | 1,819,000 | — | — |
| 2008-06-03 | $8.28 | $8.28 | 4,811,400 | — | — |
| 2008-06-02 | $9.03 | $9.03 | 1,150,500 | — | — |
| 2008-05-30 | $9.71 | $9.71 | 788,300 | — | — |
| 2008-05-29 | $9.95 | $9.95 | 674,700 | — | — |
| 2008-05-28 | $9.80 | $9.80 | 636,400 | — | — |
| 2008-05-27 | $9.99 | $9.99 | 307,000 | — | — |
| 2008-05-23 | $9.78 | $9.78 | 242,300 | — | — |
| 2008-05-22 | $9.92 | $9.92 | 401,600 | — | — |
| 2008-05-21 | $9.80 | $9.80 | 823,100 | — | — |
| 2008-05-20 | $9.82 | $9.82 | 1,056,800 | — | — |
| 2008-05-19 | $10.27 | $10.27 | 665,800 | — | — |
| 2008-05-16 | $10.23 | $10.23 | 834,700 | — | — |
| 2008-05-15 | $10.40 | $10.40 | 778,400 | — | — |
| 2008-05-14 | $10.23 | $10.23 | 889,700 | — | — |
| 2008-05-13 | $10.73 | $10.73 | 710,500 | — | — |
| 2008-05-12 | $10.75 | $10.75 | 726,000 | — | — |
| 2008-05-09 | $10.78 | $10.78 | 511,000 | — | — |
| 2008-05-08 | $10.61 | $10.61 | 1,372,400 | — | — |
| 2008-05-07 | $10.34 | $10.34 | 1,001,400 | — | — |
| 2008-05-06 | $10.76 | $10.76 | 958,600 | — | — |
| 2008-05-05 | $11.09 | $11.09 | 907,600 | — | — |
| 2008-05-02 | $10.93 | $10.93 | 1,083,000 | — | — |
| 2008-05-01 | $11.03 | $11.03 | 1,349,300 | — | — |
| 2008-04-30 | $10.85 | $10.85 | 2,589,200 | — | — |
| 2008-04-29 | $11.24 | $11.24 | 762,000 | — | — |
| 2008-04-28 | $11.34 | $11.34 | 1,358,700 | — | — |
| 2008-04-25 | $11.22 | $11.22 | 653,700 | — | — |
| 2008-04-24 | $11.24 | $11.24 | 716,600 | — | — |
| 2008-04-23 | $10.90 | $10.90 | 673,000 | — | — |
| 2008-04-22 | $10.78 | $10.78 | 1,006,400 | — | — |
| 2008-04-21 | $10.89 | $10.89 | 714,800 | — | — |
| 2008-04-18 | $10.53 | $10.53 | 462,900 | — | — |
| 2008-04-17 | $10.24 | $10.24 | 1,640,200 | — | — |
| 2008-04-16 | $11.00 | $11.00 | 944,700 | — | — |
| 2008-04-15 | $10.50 | $10.50 | 738,600 | — | — |
| 2008-04-14 | $10.79 | $10.79 | 1,150,900 | — | — |
| 2008-04-11 | $10.46 | $10.46 | 538,500 | — | — |
| 2008-04-10 | $10.82 | $10.82 | 748,500 | — | — |
| 2008-04-09 | $10.84 | $10.84 | 583,600 | — | — |
| 2008-04-08 | $10.95 | $10.95 | 432,000 | — | — |
| 2008-04-07 | $10.97 | $10.97 | 1,019,500 | — | — |
| 2008-04-04 | $11.27 | $11.27 | 749,400 | — | — |
| 2008-04-03 | $11.30 | $11.30 | 778,700 | — | — |
| 2008-04-02 | $10.92 | $10.92 | 996,000 | — | — |
| 2008-04-01 | $10.98 | $10.98 | 1,454,500 | — | — |
| 2008-03-31 | $10.51 | $10.51 | 879,100 | — | — |
| 2008-03-28 | $10.07 | $10.07 | 516,900 | — | — |
| 2008-03-27 | $10.23 | $10.23 | 1,524,300 | — | — |
| 2008-03-26 | $10.37 | $10.37 | 625,500 | — | — |
| 2008-03-25 | $10.46 | $10.46 | 954,100 | — | — |
| 2008-03-24 | $9.95 | $9.95 | 3,656,300 | — | — |
| 2008-03-20 | $9.48 | $9.48 | 1,935,900 | — | — |
| 2008-03-19 | $9.32 | $9.32 | 934,300 | — | — |
| 2008-03-18 | $9.43 | $9.43 | 1,374,400 | — | — |
| 2008-03-17 | $8.57 | $8.57 | 1,941,600 | — | — |
| 2008-03-14 | $9.27 | $9.27 | 1,859,000 | — | — |
| 2008-03-13 | $9.29 | $9.29 | 2,204,700 | — | — |
| 2008-03-12 | $9.41 | $9.41 | 4,336,900 | — | — |
| 2008-03-11 | $8.59 | $8.59 | 2,927,600 | — | — |
| 2008-03-10 | $8.53 | $8.53 | 2,352,400 | — | — |
| 2008-03-07 | $9.46 | $9.46 | 1,617,600 | — | — |
| 2008-03-06 | $9.66 | $9.66 | 1,738,700 | — | — |
| 2008-03-05 | $10.26 | $10.26 | 2,532,500 | — | — |
| 2008-03-04 | $9.76 | $9.76 | 2,009,400 | — | — |
| 2008-03-03 | $9.91 | $9.91 | 1,115,200 | — | — |
| 2008-02-29 | $9.91 | $9.91 | 801,300 | — | — |
| 2008-02-28 | $10.22 | $10.22 | 539,500 | — | — |
| 2008-02-27 | $10.29 | $10.29 | 1,415,400 | — | — |
| 2008-02-26 | $10.56 | $10.56 | 1,759,700 | — | — |
| 2008-02-25 | $10.57 | $10.57 | 1,613,700 | — | — |
| 2008-02-22 | $9.91 | $9.91 | 1,945,100 | — | — |
| 2008-02-21 | $10.50 | $10.50 | 4,815,400 | — | — |
| 2008-02-20 | $10.54 | $10.54 | 4,892,700 | — | — |
| 2008-02-19 | $12.00 | $12.00 | 2,030,200 | — | — |
| 2008-02-15 | $12.20 | $12.20 | 2,110,500 | — | — |
| 2008-02-14 | $12.42 | $12.42 | 4,421,200 | — | — |
| 2008-02-13 | $12.19 | $12.19 | 1,285,300 | — | — |
| 2008-02-12 | $11.90 | $11.90 | 1,351,800 | — | — |
| 2008-02-11 | $11.64 | $11.64 | 901,300 | — | — |
| 2008-02-08 | $11.98 | $11.98 | 1,178,800 | — | — |
| 2008-02-07 | $11.88 | $11.88 | 861,000 | — | — |
| 2008-02-06 | $11.49 | $11.49 | 972,700 | — | — |
| 2008-02-05 | $11.55 | $11.55 | 1,154,500 | — | — |
| 2008-02-04 | $11.80 | $11.80 | 3,499,300 | — | — |
| 2008-02-01 | $12.36 | $12.36 | 1,553,000 | — | — |
| 2008-01-31 | $11.98 | $11.98 | 2,569,600 | — | — |
| 2008-01-30 | $12.14 | $12.14 | 3,984,000 | — | — |
| 2008-01-29 | $12.00 | $12.00 | 2,601,300 | — | — |
| 2008-01-28 | $11.54 | $11.54 | 1,054,700 | — | — |
| 2008-01-25 | $11.31 | $11.31 | 1,181,700 | — | — |
| 2008-01-24 | $11.50 | $11.50 | 1,753,100 | — | — |
| 2008-01-23 | $11.64 | $11.64 | 2,033,000 | — | — |
| 2008-01-22 | $11.27 | $11.27 | 2,035,100 | — | — |
| 2008-01-18 | $11.39 | $11.39 | 1,409,900 | — | — |
| 2008-01-17 | $11.98 | $11.98 | 2,394,200 | — | — |
| 2008-01-16 | $11.50 | $11.50 | 2,551,100 | — | — |
| 2008-01-15 | $11.16 | $11.16 | 1,522,500 | — | — |
| 2008-01-14 | $11.36 | $11.36 | 1,425,400 | — | — |
| 2008-01-11 | $10.82 | $10.82 | 1,142,600 | — | — |
| 2008-01-10 | $11.18 | $11.18 | 2,686,200 | — | — |
| 2008-01-09 | $11.05 | $11.05 | 3,770,500 | — | — |
| 2008-01-08 | $11.39 | $11.39 | 10,012,200 | — | — |
| 2008-01-07 | $9.47 | $9.47 | 1,221,400 | — | — |
| 2008-01-04 | $9.38 | $9.38 | 1,616,200 | — | — |
| 2008-01-03 | $10.00 | $10.00 | 1,152,400 | — | — |
| 2008-01-02 | $9.98 | $9.98 | 773,900 | — | — |