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
- 1994-12-20 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 | $4.40 | $5.12 | 24,503 | — | — |
| 2008-12-30 | $4.27 | $4.97 | 27,061 | — | — |
| 2008-12-29 | $4.12 | $4.79 | 29,915 | — | — |
| 2008-12-26 | $4.35 | $5.06 | 18,697 | — | — |
| 2008-12-24 | $4.37 | $5.09 | 24,011 | — | — |
| 2008-12-23 | $4.42 | $5.15 | 64,554 | — | — |
| 2008-12-22 | $4.45 | $5.18 | 116,709 | — | — |
| 2008-12-19 | $4.48 | $5.22 | 128,812 | — | — |
| 2008-12-18 | $4.22 | $4.91 | 111,887 | — | — |
| 2008-12-17 | $4.13 | $4.80 | 262,545 | — | — |
| 2008-12-16 | $3.98 | $4.64 | 414,187 | — | — |
| 2008-12-15 | $3.41 | $3.98 | 485,925 | — | — |
| 2008-12-12 | $3.22 | $3.75 | 188,741 | — | — |
| 2008-12-11 | $3.30 | $3.85 | 154,693 | — | — |
| 2008-12-10 | $3.46 | $4.02 | 161,877 | — | — |
| 2008-12-09 | $3.27 | $3.81 | 78,035 | — | — |
| 2008-12-08 | $3.13 | $3.64 | 84,628 | — | — |
| 2008-12-05 | $3.20 | $3.73 | 49,203 | — | — |
| 2008-12-04 | $3.37 | $3.93 | 16,040 | — | — |
| 2008-12-03 | $3.28 | $3.82 | 29,325 | — | — |
| 2008-12-02 | $3.25 | $3.79 | 25,585 | — | — |
| 2008-12-01 | $3.47 | $4.03 | 29,423 | — | — |
| 2008-11-28 | $3.80 | $4.43 | 52,056 | — | — |
| 2008-11-26 | $3.34 | $3.89 | 73,509 | — | — |
| 2008-11-25 | $3.24 | $3.77 | 45,070 | — | — |
| 2008-11-24 | $3.30 | $3.85 | 39,854 | — | — |
| 2008-11-21 | $3.20 | $3.73 | 18,500 | — | — |
| 2008-11-20 | $3.36 | $3.92 | 102,243 | — | — |
| 2008-11-19 | $3.69 | $4.29 | 69,080 | — | — |
| 2008-11-18 | $3.69 | $4.29 | 29,522 | — | — |
| 2008-11-17 | $3.70 | $4.31 | 36,705 | — | — |
| 2008-11-14 | $3.66 | $4.26 | 75,378 | — | — |
| 2008-11-13 | $3.89 | $4.53 | 53,336 | — | — |
| 2008-11-12 | $3.70 | $4.31 | 56,681 | — | — |
| 2008-11-11 | $4.02 | $4.69 | 78,724 | — | — |
| 2008-11-10 | $4.06 | $4.73 | 503,638 | — | — |
| 2008-11-07 | $4.88 | $5.68 | 64,062 | — | — |
| 2008-11-06 | $4.42 | $5.15 | 93,780 | — | — |
| 2008-11-05 | $4.25 | $4.95 | 118,381 | — | — |
| 2008-11-04 | $4.28 | $4.98 | 116,315 | — | — |
| 2008-11-03 | $3.74 | $4.35 | 64,652 | — | — |
| 2008-10-31 | $3.65 | $4.25 | 315,093 | — | — |
| 2008-10-30 | $3.86 | $4.50 | 171,717 | — | — |
| 2008-10-29 | $3.82 | $4.45 | 492,813 | — | — |
| 2008-10-28 | $4.05 | $4.72 | 283,013 | — | — |
| 2008-10-27 | $4.39 | $5.11 | 284,883 | — | — |
| 2008-10-24 | $4.43 | $5.16 | 512,691 | — | — |
| 2008-10-23 | $4.67 | $5.44 | 1,135,399 | — | — |
| 2008-10-22 | $4.39 | $5.11 | 1,245,514 | — | — |
| 2008-10-21 | $5.08 | $5.92 | 128,517 | — | — |
| 2008-10-20 | $6.09 | $7.09 | 132,945 | — | — |
| 2008-10-17 | $5.89 | $6.86 | 147,411 | — | — |
| 2008-10-16 | $6.01 | $6.99 | 209,997 | — | — |
| 2008-10-15 | $6.40 | $7.45 | 134,914 | — | — |
| 2008-10-14 | $6.91 | $8.05 | 122,711 | — | — |
| 2008-10-13 | $7.11 | $8.28 | 28,341 | — | — |
| 2008-10-10 | $6.22 | $7.24 | 258,806 | — | — |
| 2008-10-09 | $5.64 | $6.57 | 44,282 | — | — |
| 2008-10-08 | $6.10 | $7.10 | 761,262 | — | — |
| 2008-10-07 | $6.40 | $7.45 | 313,519 | — | — |
| 2008-10-06 | $6.48 | $7.55 | 190,611 | — | — |
| 2008-10-03 | $7.14 | $8.32 | 53,729 | — | — |
| 2008-10-02 | $7.11 | $8.28 | 117,496 | — | — |
| 2008-10-01 | $7.23 | $8.41 | 63,176 | — | — |
| 2008-09-30 | $7.39 | $8.60 | 48,219 | — | — |
| 2008-09-29 | $7.59 | $8.84 | 78,527 | — | — |
| 2008-09-26 | $8.01 | $9.32 | 576,261 | — | — |
| 2008-09-25 | $8.67 | $10.09 | 67,112 | — | — |
| 2008-09-24 | $8.08 | $9.41 | 121,530 | — | — |
| 2008-09-23 | $8.16 | $9.50 | 174,472 | — | — |
| 2008-09-22 | $8.28 | $9.64 | 72,033 | — | — |
| 2008-09-19 | $8.38 | $9.76 | 140,719 | — | — |
| 2008-09-18 | $7.40 | $8.61 | 794,917 | — | — |
| 2008-09-17 | $7.70 | $8.97 | 122,121 | — | — |
| 2008-09-16 | $8.11 | $9.44 | 51,663 | — | — |
| 2008-09-15 | $8.13 | $9.47 | 117,004 | — | — |
| 2008-09-12 | $8.59 | $10.00 | 61,405 | — | — |
| 2008-09-11 | $8.58 | $9.99 | 55,697 | — | — |
| 2008-09-10 | $8.80 | $10.25 | 119,070 | — | — |
| 2008-09-09 | $8.24 | $9.60 | 164,435 | — | — |
| 2008-09-08 | $8.27 | $9.63 | 103,325 | — | — |
| 2008-09-05 | $8.10 | $9.43 | 130,387 | — | — |
| 2008-09-04 | $8.42 | $9.81 | 75,378 | — | — |
| 2008-09-03 | $8.77 | $10.21 | 75,575 | — | — |
| 2008-09-02 | $8.91 | $10.38 | 103,522 | — | — |
| 2008-08-29 | $9.28 | $10.80 | 20,271 | — | — |
| 2008-08-28 | $9.08 | $10.58 | 82,562 | — | — |
| 2008-08-27 | $9.20 | $10.71 | 53,532 | — | — |
| 2008-08-26 | $8.87 | $10.33 | 185,494 | — | — |
| 2008-08-25 | $9.16 | $10.66 | 31,785 | — | — |
| 2008-08-22 | $9.28 | $10.80 | 55,304 | — | — |
| 2008-08-21 | $9.16 | $10.66 | 225,053 | — | — |
| 2008-08-20 | $9.02 | $10.51 | 110,706 | — | — |
| 2008-08-19 | $9.11 | $10.60 | 687,754 | — | — |
| 2008-08-18 | $9.42 | $10.97 | 68,490 | — | — |
| 2008-08-15 | $9.65 | $11.24 | 137,472 | — | — |
| 2008-08-14 | $9.86 | $11.48 | 143,475 | — | — |
| 2008-08-13 | $9.97 | $11.61 | 72,426 | — | — |
| 2008-08-12 | $10.16 | $11.83 | 92,009 | — | — |
| 2008-08-11 | $10.21 | $11.89 | 141,999 | — | — |
| 2008-08-08 | $10.34 | $12.04 | 70,360 | — | — |
| 2008-08-07 | $10.27 | $11.96 | 153,118 | — | — |
| 2008-08-06 | $10.62 | $12.36 | 118,283 | — | — |
| 2008-08-05 | $10.72 | $12.48 | 168,863 | — | — |
| 2008-08-04 | $10.83 | $12.61 | 154,791 | — | — |
| 2008-08-01 | $10.98 | $12.78 | 86,105 | — | — |
| 2008-07-31 | $11.08 | $12.90 | 77,346 | — | — |
| 2008-07-30 | $11.08 | $12.90 | 33,458 | — | — |
| 2008-07-29 | $11.17 | $13.00 | 60,618 | — | — |
| 2008-07-28 | $11.08 | $12.90 | 170,635 | — | — |
| 2008-07-25 | $11.29 | $13.14 | 56,977 | — | — |
| 2008-07-24 | $11.25 | $13.10 | 168,666 | — | — |
| 2008-07-23 | $11.41 | $13.29 | 129,895 | — | — |
| 2008-07-22 | $12.19 | $14.20 | 96,732 | — | — |
| 2008-07-21 | $11.48 | $13.37 | 70,852 | — | — |
| 2008-07-18 | $11.11 | $12.93 | 79,708 | — | — |
| 2008-07-17 | $11.35 | $13.22 | 82,759 | — | — |
| 2008-07-16 | $10.77 | $12.54 | 136,685 | — | — |
| 2008-07-15 | $10.58 | $12.32 | 152,134 | — | — |
| 2008-07-14 | $10.63 | $12.38 | 100,668 | — | — |
| 2008-07-11 | $10.57 | $12.30 | 199,959 | — | — |
| 2008-07-10 | $10.73 | $12.49 | 156,267 | — | — |
| 2008-07-09 | $10.59 | $12.33 | 108,246 | — | — |
| 2008-07-08 | $10.98 | $12.78 | 46,054 | — | — |
| 2008-07-07 | $10.67 | $12.42 | 113,855 | — | — |
| 2008-07-03 | $10.72 | $12.48 | 43,790 | — | — |
| 2008-07-02 | $10.94 | $12.74 | 77,740 | — | — |
| 2008-07-01 | $11.27 | $13.12 | 83,644 | — | — |
| 2008-06-30 | $11.45 | $13.33 | 99,980 | — | — |
| 2008-06-27 | $11.81 | $13.75 | 96,535 | — | — |
| 2008-06-26 | $12.18 | $14.19 | 162,565 | — | — |
| 2008-06-25 | $12.05 | $14.03 | 1,088,460 | — | — |
| 2008-06-24 | $11.37 | $13.24 | 114,642 | — | — |
| 2008-06-23 | $11.54 | $13.44 | 37,788 | — | — |
| 2008-06-20 | $11.64 | $13.55 | 139,440 | — | — |
| 2008-06-19 | $12.15 | $14.15 | 72,721 | — | — |
| 2008-06-18 | $12.19 | $14.20 | 147,509 | — | — |
| 2008-06-17 | $11.77 | $13.70 | 77,248 | — | — |
| 2008-06-16 | $12.09 | $14.08 | 81,873 | — | — |
| 2008-06-13 | $12.64 | $14.72 | 54,615 | — | — |
| 2008-06-12 | $12.44 | $14.48 | 88,368 | — | — |
| 2008-06-11 | $12.39 | $14.42 | 159,613 | — | — |
| 2008-06-10 | $13.01 | $15.14 | 212,260 | — | — |
| 2008-06-09 | $13.39 | $15.59 | 192,382 | — | — |
| 2008-06-06 | $13.63 | $15.87 | 456,797 | — | — |
| 2008-06-05 | $14.17 | $16.49 | 508,755 | — | — |
| 2008-06-04 | $13.52 | $15.74 | 476,872 | — | — |
| 2008-06-03 | $13.57 | $15.80 | 269,138 | — | — |
| 2008-06-02 | $13.72 | $15.97 | 60,224 | — | — |
| 2008-05-30 | $13.55 | $15.77 | 467,621 | — | — |
| 2008-05-29 | $14.17 | $16.49 | 84,530 | — | — |
| 2008-05-28 | $14.32 | $16.67 | 44,479 | — | — |
| 2008-05-27 | $14.41 | $16.78 | 68,195 | — | — |
| 2008-05-23 | $14.35 | $16.71 | 79,511 | — | — |
| 2008-05-22 | $14.60 | $17.00 | 59,338 | — | — |
| 2008-05-21 | $14.31 | $16.66 | 157,940 | — | — |
| 2008-05-20 | $14.33 | $16.68 | 42,314 | — | — |
| 2008-05-19 | $14.57 | $16.97 | 70,261 | — | — |
| 2008-05-16 | $14.24 | $16.58 | 168,470 | — | — |
| 2008-05-15 | $14.21 | $16.54 | 848,449 | — | — |
| 2008-05-14 | $13.79 | $16.06 | 135,701 | — | — |
| 2008-05-13 | $14.13 | $16.45 | 2,206,539 | — | — |
| 2008-05-12 | $13.69 | $15.94 | 173,784 | — | — |
| 2008-05-09 | $14.13 | $16.45 | 93,977 | — | — |
| 2008-05-08 | $14.16 | $16.48 | 109,623 | — | — |
| 2008-05-07 | $14.48 | $16.86 | 99,881 | — | — |
| 2008-05-06 | $14.64 | $17.05 | 209,111 | — | — |
| 2008-05-05 | $13.98 | $16.28 | 92,206 | — | — |
| 2008-05-02 | $14.15 | $16.47 | 64,947 | — | — |
| 2008-05-01 | $13.97 | $16.27 | 107,458 | — | — |
| 2008-04-30 | $14.15 | $16.47 | 135,110 | — | — |
| 2008-04-29 | $13.73 | $15.98 | 121,924 | — | — |
| 2008-04-28 | $13.84 | $16.11 | 84,333 | — | — |
| 2008-04-25 | $13.81 | $16.08 | 147,214 | — | — |
| 2008-04-24 | $13.70 | $15.95 | 188,840 | — | — |
| 2008-04-23 | $13.63 | $15.87 | 388,897 | — | — |
| 2008-04-22 | $13.55 | $15.77 | 133,929 | — | — |
| 2008-04-21 | $13.61 | $15.84 | 31,785 | — | — |
| 2008-04-18 | $13.72 | $15.97 | 40,543 | — | — |
| 2008-04-17 | $13.73 | $15.98 | 52,942 | — | — |
| 2008-04-16 | $13.73 | $15.98 | 35,426 | — | — |
| 2008-04-15 | $13.62 | $15.85 | 148,297 | — | — |
| 2008-04-14 | $13.97 | $16.27 | 65,144 | — | — |
| 2008-04-11 | $14.07 | $16.39 | 162,467 | — | — |
| 2008-04-10 | $14.38 | $16.74 | 149,871 | — | — |
| 2008-04-09 | $14.68 | $17.10 | 124,483 | — | — |
| 2008-04-08 | $15.15 | $17.64 | 50,875 | — | — |
| 2008-04-07 | $15.19 | $17.69 | 45,266 | — | — |
| 2008-04-04 | $15.04 | $17.51 | 113,855 | — | — |
| 2008-04-03 | $15.34 | $17.87 | 94,764 | — | — |
| 2008-04-02 | $15.24 | $17.75 | 130,288 | — | — |
| 2008-04-01 | $14.54 | $16.93 | 421,469 | — | — |
| 2008-03-31 | $14.28 | $16.62 | 212,063 | — | — |
| 2008-03-28 | $14.15 | $16.47 | 150,757 | — | — |
| 2008-03-27 | $14.15 | $16.47 | 261,856 | — | — |
| 2008-03-26 | $14.04 | $16.35 | 260,479 | — | — |
| 2008-03-25 | $13.92 | $16.21 | 130,387 | — | — |
| 2008-03-24 | $13.93 | $16.22 | 226,726 | — | — |
| 2008-03-20 | $13.54 | $15.76 | 145,738 | — | — |
| 2008-03-19 | $14.03 | $16.34 | 119,661 | — | — |
| 2008-03-18 | $14.12 | $16.43 | 142,786 | — | — |
| 2008-03-17 | $12.91 | $15.03 | 217,082 | — | — |
| 2008-03-14 | $13.36 | $15.56 | 268,843 | — | — |
| 2008-03-13 | $13.11 | $15.26 | 484,744 | — | — |
| 2008-03-12 | $13.26 | $15.44 | 45,562 | — | — |
| 2008-03-11 | $13.11 | $15.26 | 87,384 | — | — |
| 2008-03-10 | $12.92 | $15.04 | 47,234 | — | — |
| 2008-03-07 | $13.11 | $15.26 | 133,437 | — | — |
| 2008-03-06 | $13.37 | $15.57 | 124,483 | — | — |
| 2008-03-05 | $13.72 | $15.97 | 292,657 | — | — |
| 2008-03-04 | $13.95 | $16.24 | 156,563 | — | — |
| 2008-03-03 | $13.99 | $16.29 | 242,077 | — | — |
| 2008-02-29 | $14.26 | $16.60 | 701,826 | — | — |
| 2008-02-28 | $14.18 | $16.51 | 133,339 | — | — |
| 2008-02-27 | $14.31 | $16.66 | 92,894 | — | — |
| 2008-02-26 | $14.21 | $16.54 | 63,275 | — | — |
| 2008-02-25 | $14.12 | $16.43 | 64,357 | — | — |
| 2008-02-22 | $14.04 | $16.35 | 270,417 | — | — |
| 2008-02-21 | $14.22 | $16.55 | 361,049 | — | — |
| 2008-02-20 | $14.21 | $16.54 | 91,812 | — | — |
| 2008-02-19 | $14.01 | $16.32 | 77,051 | — | — |
| 2008-02-15 | $14.33 | $16.68 | 100,078 | — | — |
| 2008-02-14 | $13.89 | $16.17 | 302,498 | — | — |
| 2008-02-13 | $13.69 | $15.94 | 47,727 | — | — |
| 2008-02-12 | $13.16 | $15.32 | 207,241 | — | — |
| 2008-02-11 | $12.74 | $14.84 | 229,579 | — | — |
| 2008-02-08 | $12.80 | $14.91 | 197,007 | — | — |
| 2008-02-07 | $12.80 | $14.91 | 78,429 | — | — |
| 2008-02-06 | $13.17 | $15.33 | 98,996 | — | — |
| 2008-02-05 | $13.21 | $15.38 | 72,328 | — | — |
| 2008-02-04 | $13.33 | $15.52 | 152,528 | — | — |
| 2008-02-01 | $13.67 | $15.91 | 157,645 | — | — |
| 2008-01-31 | $13.14 | $15.30 | 118,873 | — | — |
| 2008-01-30 | $13.20 | $15.37 | 341,564 | — | — |
| 2008-01-29 | $13.05 | $15.19 | 279,372 | — | — |
| 2008-01-28 | $13.11 | $15.26 | 246,603 | — | — |
| 2008-01-25 | $13.12 | $15.27 | 223,183 | — | — |
| 2008-01-24 | $13.52 | $15.74 | 225,249 | — | — |
| 2008-01-23 | $13.59 | $15.82 | 286,556 | — | — |
| 2008-01-22 | $13.72 | $15.97 | 194,547 | — | — |
| 2008-01-18 | $13.82 | $16.09 | 114,052 | — | — |
| 2008-01-17 | $13.77 | $16.03 | 355,538 | — | — |
| 2008-01-16 | $13.53 | $15.75 | 745,911 | — | — |
| 2008-01-15 | $13.52 | $15.74 | 34,245 | — | — |
| 2008-01-14 | $13.88 | $16.16 | 41,232 | — | — |
| 2008-01-11 | $14.08 | $16.40 | 78,429 | — | — |
| 2008-01-10 | $14.10 | $16.42 | 138,161 | — | — |
| 2008-01-09 | $13.64 | $15.88 | 268,449 | — | — |
| 2008-01-08 | $13.82 | $16.09 | 469,885 | — | — |
| 2008-01-07 | $14.15 | $16.47 | 221,608 | — | — |
| 2008-01-04 | $14.20 | $16.53 | 288,130 | — | — |
| 2008-01-03 | $14.54 | $16.93 | 142,589 | — | — |
| 2008-01-02 | $14.43 | $16.80 | 327,394 | — | — |