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
- 2007-06-01 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 | $1.93 | $1.93 | 46,800 | — | — |
| 2008-12-30 | $1.47 | $1.47 | 47,200 | — | — |
| 2008-12-29 | $1.41 | $1.41 | 14,900 | — | — |
| 2008-12-26 | $1.70 | $1.70 | 12,600 | — | — |
| 2008-12-24 | $1.75 | $1.75 | 6,200 | — | — |
| 2008-12-23 | $1.85 | $1.85 | 32,500 | — | — |
| 2008-12-22 | $2.47 | $2.47 | 31,900 | — | — |
| 2008-12-19 | $1.68 | $1.68 | 64,800 | — | — |
| 2008-12-18 | $1.49 | $1.49 | 22,200 | — | — |
| 2008-12-17 | $1.33 | $1.33 | 9,500 | — | — |
| 2008-12-16 | $1.30 | $1.30 | 15,800 | — | — |
| 2008-12-15 | $1.19 | $1.19 | 11,500 | — | — |
| 2008-12-12 | $1.27 | $1.27 | 108,700 | — | — |
| 2008-12-11 | $1.01 | $1.01 | 196,500 | — | — |
| 2008-12-10 | $1.22 | $1.22 | 10,200 | — | — |
| 2008-12-09 | $1.12 | $1.12 | 102,700 | — | — |
| 2008-12-08 | $1.26 | $1.26 | 32,800 | — | — |
| 2008-12-05 | $1.21 | $1.21 | 10,300 | — | — |
| 2008-12-04 | $1.19 | $1.19 | 19,600 | — | — |
| 2008-12-03 | $1.27 | $1.27 | 24,200 | — | — |
| 2008-12-02 | $1.28 | $1.28 | 17,100 | — | — |
| 2008-12-01 | $1.30 | $1.30 | 26,900 | — | — |
| 2008-11-28 | $1.50 | $1.50 | 18,800 | — | — |
| 2008-11-26 | $1.40 | $1.40 | 32,300 | — | — |
| 2008-11-25 | $1.20 | $1.20 | 25,700 | — | — |
| 2008-11-24 | $1.50 | $1.50 | 41,000 | — | — |
| 2008-11-21 | $1.40 | $1.40 | 66,700 | — | — |
| 2008-11-20 | $1.19 | $1.19 | 74,400 | — | — |
| 2008-11-19 | $1.14 | $1.14 | 58,100 | — | — |
| 2008-11-18 | $1.28 | $1.28 | 623,300 | — | — |
| 2008-11-17 | $1.26 | $1.26 | 12,600 | — | — |
| 2008-11-14 | $1.30 | $1.30 | 12,500 | — | — |
| 2008-11-13 | $1.51 | $1.51 | 57,800 | — | — |
| 2008-11-12 | $1.58 | $1.58 | 40,800 | — | — |
| 2008-11-11 | $2.64 | $2.64 | 9,200 | — | — |
| 2008-11-10 | $2.66 | $2.66 | 5,200 | — | — |
| 2008-11-07 | $2.77 | $2.77 | 7,600 | — | — |
| 2008-11-06 | $2.75 | $2.75 | 8,900 | — | — |
| 2008-11-05 | $2.64 | $2.64 | 13,800 | — | — |
| 2008-11-04 | $2.74 | $2.74 | 15,900 | — | — |
| 2008-11-03 | $2.71 | $2.71 | 12,300 | — | — |
| 2008-10-31 | $2.98 | $2.98 | 12,300 | — | — |
| 2008-10-30 | $3.05 | $3.05 | 31,700 | — | — |
| 2008-10-29 | $3.45 | $3.45 | 7,000 | — | — |
| 2008-10-28 | $3.46 | $3.46 | 20,900 | — | — |
| 2008-10-27 | $3.24 | $3.24 | 12,500 | — | — |
| 2008-10-24 | $3.43 | $3.43 | 44,200 | — | — |
| 2008-10-23 | $3.58 | $3.58 | 16,800 | — | — |
| 2008-10-22 | $3.75 | $3.75 | 21,200 | — | — |
| 2008-10-21 | $3.69 | $3.69 | 30,700 | — | — |
| 2008-10-20 | $3.98 | $3.98 | 15,800 | — | — |
| 2008-10-17 | $4.25 | $4.25 | 69,800 | — | — |
| 2008-10-16 | $4.00 | $4.00 | 38,900 | — | — |
| 2008-10-15 | $3.11 | $3.11 | 12,800 | — | — |
| 2008-10-14 | $3.90 | $3.90 | 19,900 | — | — |
| 2008-10-13 | $4.75 | $4.75 | 13,100 | — | — |
| 2008-10-10 | $4.00 | $4.00 | 61,300 | — | — |
| 2008-10-09 | $3.42 | $3.42 | 19,500 | — | — |
| 2008-10-08 | $3.90 | $3.90 | 41,400 | — | — |
| 2008-10-07 | $3.87 | $3.87 | 17,700 | — | — |
| 2008-10-06 | $4.71 | $4.71 | 28,400 | — | — |
| 2008-10-03 | $4.62 | $4.62 | 14,600 | — | — |
| 2008-10-02 | $4.96 | $4.96 | 13,200 | — | — |
| 2008-10-01 | $5.01 | $5.01 | 44,300 | — | — |
| 2008-09-30 | $4.94 | $4.94 | 35,700 | — | — |
| 2008-09-29 | $3.97 | $3.97 | 28,100 | — | — |
| 2008-09-26 | $5.02 | $5.02 | 54,700 | — | — |
| 2008-09-25 | $4.97 | $4.97 | 19,400 | — | — |
| 2008-09-24 | $4.87 | $4.87 | 27,300 | — | — |
| 2008-09-23 | $5.28 | $5.28 | 46,100 | — | — |
| 2008-09-22 | $4.91 | $4.91 | 21,300 | — | — |
| 2008-09-19 | $5.26 | $5.26 | 78,400 | — | — |
| 2008-09-18 | $5.25 | $5.25 | 77,100 | — | — |
| 2008-09-17 | $4.80 | $4.80 | 34,700 | — | — |
| 2008-09-16 | $5.32 | $5.32 | 55,800 | — | — |
| 2008-09-15 | $6.18 | $6.18 | 6,900 | — | — |
| 2008-09-12 | $6.29 | $6.29 | 128,300 | — | — |
| 2008-09-11 | $6.55 | $6.55 | 117,900 | — | — |
| 2008-09-10 | $6.56 | $6.56 | 69,000 | — | — |
| 2008-09-09 | $6.81 | $6.81 | 12,000 | — | — |
| 2008-09-08 | $6.99 | $6.99 | 14,000 | — | — |
| 2008-09-05 | $6.71 | $6.71 | 24,300 | — | — |
| 2008-09-04 | $6.82 | $6.82 | 9,400 | — | — |
| 2008-09-03 | $6.75 | $6.75 | 9,000 | — | — |
| 2008-09-02 | $6.76 | $6.76 | 17,700 | — | — |
| 2008-08-29 | $7.09 | $7.09 | 17,800 | — | — |
| 2008-08-28 | $7.41 | $7.41 | 23,600 | — | — |
| 2008-08-27 | $6.86 | $6.86 | 18,800 | — | — |
| 2008-08-26 | $7.08 | $7.08 | 19,900 | — | — |
| 2008-08-25 | $7.63 | $7.63 | 8,000 | — | — |
| 2008-08-22 | $8.07 | $8.07 | 5,200 | — | — |
| 2008-08-21 | $7.71 | $7.71 | 6,300 | — | — |
| 2008-08-20 | $8.07 | $8.07 | 18,600 | — | — |
| 2008-08-19 | $8.14 | $8.14 | 23,200 | — | — |
| 2008-08-18 | $7.92 | $7.92 | 18,100 | — | — |
| 2008-08-15 | $7.84 | $7.84 | 31,400 | — | — |
| 2008-08-14 | $8.05 | $8.05 | 28,900 | — | — |
| 2008-08-13 | $8.44 | $8.44 | 27,400 | — | — |
| 2008-08-12 | $8.15 | $8.15 | 34,700 | — | — |
| 2008-08-11 | $8.49 | $8.49 | 20,800 | — | — |
| 2008-08-08 | $8.20 | $8.20 | 24,300 | — | — |
| 2008-08-07 | $8.05 | $8.05 | 21,400 | — | — |
| 2008-08-06 | $8.23 | $8.23 | 37,700 | — | — |
| 2008-08-05 | $7.92 | $7.92 | 65,700 | — | — |
| 2008-08-04 | $7.05 | $7.05 | 17,700 | — | — |
| 2008-08-01 | $6.87 | $6.87 | 14,800 | — | — |
| 2008-07-31 | $6.74 | $6.74 | 71,400 | — | — |
| 2008-07-30 | $7.37 | $7.37 | 33,900 | — | — |
| 2008-07-29 | $7.02 | $7.02 | 23,800 | — | — |
| 2008-07-28 | $6.82 | $6.82 | 58,400 | — | — |
| 2008-07-25 | $6.48 | $6.48 | 109,500 | — | — |
| 2008-07-24 | $6.62 | $6.62 | 10,200 | — | — |
| 2008-07-23 | $6.73 | $6.73 | 16,700 | — | — |
| 2008-07-22 | $6.62 | $6.62 | 16,100 | — | — |
| 2008-07-21 | $6.54 | $6.54 | 23,300 | — | — |
| 2008-07-18 | $6.60 | $6.60 | 18,900 | — | — |
| 2008-07-17 | $6.62 | $6.62 | 18,300 | — | — |
| 2008-07-16 | $6.69 | $6.69 | 143,500 | — | — |
| 2008-07-15 | $6.75 | $6.75 | 19,600 | — | — |
| 2008-07-14 | $6.36 | $6.36 | 24,200 | — | — |
| 2008-07-11 | $6.62 | $6.62 | 35,800 | — | — |
| 2008-07-10 | $6.75 | $6.75 | 41,900 | — | — |
| 2008-07-09 | $6.75 | $6.75 | 36,000 | — | — |
| 2008-07-08 | $7.27 | $7.27 | 29,100 | — | — |
| 2008-07-07 | $6.54 | $6.54 | 55,200 | — | — |
| 2008-07-03 | $7.28 | $7.28 | 12,700 | — | — |
| 2008-07-02 | $6.75 | $6.75 | 45,000 | — | — |
| 2008-07-01 | $7.30 | $7.30 | 21,800 | — | — |
| 2008-06-30 | $7.41 | $7.41 | 37,600 | — | — |
| 2008-06-27 | $7.04 | $7.04 | 126,700 | — | — |
| 2008-06-26 | $7.45 | $7.45 | 26,400 | — | — |
| 2008-06-25 | $8.00 | $8.00 | 47,400 | — | — |
| 2008-06-24 | $7.60 | $7.60 | 20,800 | — | — |
| 2008-06-23 | $6.74 | $6.74 | 13,700 | — | — |
| 2008-06-20 | $7.60 | $7.60 | 31,300 | — | — |
| 2008-06-19 | $6.17 | $6.17 | 32,200 | — | — |
| 2008-06-18 | $6.08 | $6.08 | 51,200 | — | — |
| 2008-06-17 | $5.94 | $5.94 | 55,700 | — | — |
| 2008-06-16 | $6.11 | $6.11 | 24,500 | — | — |
| 2008-06-13 | $6.00 | $6.00 | 130,500 | — | — |
| 2008-06-12 | $5.70 | $5.70 | 125,500 | — | — |
| 2008-06-11 | $6.75 | $6.75 | 36,500 | — | — |
| 2008-06-10 | $6.75 | $6.75 | 78,200 | — | — |
| 2008-06-09 | $6.75 | $6.75 | 35,900 | — | — |
| 2008-06-06 | $7.35 | $7.35 | 10,100 | — | — |
| 2008-06-05 | $7.97 | $7.97 | 17,500 | — | — |
| 2008-06-04 | $7.94 | $7.94 | 15,900 | — | — |
| 2008-06-03 | $7.65 | $7.65 | 24,600 | — | — |
| 2008-06-02 | $7.88 | $7.88 | 40,100 | — | — |
| 2008-05-30 | $7.65 | $7.65 | 14,700 | — | — |
| 2008-05-29 | $8.00 | $8.00 | 22,100 | — | — |
| 2008-05-28 | $7.55 | $7.55 | 4,900 | — | — |
| 2008-05-27 | $7.64 | $7.64 | 9,500 | — | — |
| 2008-05-23 | $7.56 | $7.56 | 7,900 | — | — |
| 2008-05-22 | $7.73 | $7.73 | 7,400 | — | — |
| 2008-05-21 | $7.62 | $7.62 | 13,300 | — | — |
| 2008-05-20 | $7.67 | $7.67 | 38,100 | — | — |
| 2008-05-19 | $7.36 | $7.36 | 46,900 | — | — |
| 2008-05-16 | $7.96 | $7.96 | 71,600 | — | — |
| 2008-05-15 | $7.97 | $7.97 | 203,000 | — | — |
| 2008-05-14 | $8.25 | $8.25 | 63,400 | — | — |
| 2008-05-13 | $8.75 | $8.75 | 16,100 | — | — |
| 2008-05-12 | $8.40 | $8.40 | 13,700 | — | — |
| 2008-05-09 | $8.78 | $8.78 | 29,100 | — | — |
| 2008-05-08 | $9.01 | $9.01 | 196,500 | — | — |
| 2008-05-07 | $8.74 | $8.74 | 32,800 | — | — |
| 2008-05-06 | $9.21 | $9.21 | 34,500 | — | — |
| 2008-05-05 | $8.66 | $8.66 | 17,800 | — | — |
| 2008-05-02 | $8.92 | $8.92 | 13,000 | — | — |
| 2008-05-01 | $9.00 | $9.00 | 34,200 | — | — |
| 2008-04-30 | $9.01 | $9.01 | 40,900 | — | — |
| 2008-04-29 | $9.00 | $9.00 | 21,700 | — | — |
| 2008-04-28 | $9.18 | $9.18 | 23,700 | — | — |
| 2008-04-25 | $9.19 | $9.19 | 15,900 | — | — |
| 2008-04-24 | $9.29 | $9.29 | 23,500 | — | — |
| 2008-04-23 | $8.37 | $8.37 | 17,900 | — | — |
| 2008-04-22 | $8.30 | $8.30 | 30,700 | — | — |
| 2008-04-21 | $8.67 | $8.67 | 11,500 | — | — |
| 2008-04-18 | $8.78 | $8.78 | 14,200 | — | — |
| 2008-04-17 | $8.65 | $8.65 | 20,900 | — | — |
| 2008-04-16 | $9.11 | $9.11 | 21,800 | — | — |
| 2008-04-15 | $8.79 | $8.79 | 25,200 | — | — |
| 2008-04-14 | $8.14 | $8.14 | 77,300 | — | — |
| 2008-04-11 | $8.37 | $8.37 | 22,100 | — | — |
| 2008-04-10 | $8.58 | $8.58 | 66,500 | — | — |
| 2008-04-09 | $9.05 | $9.05 | 34,500 | — | — |
| 2008-04-08 | $9.09 | $9.09 | 28,800 | — | — |
| 2008-04-07 | $8.51 | $8.51 | 66,500 | — | — |
| 2008-04-04 | $8.86 | $8.86 | 20,300 | — | — |
| 2008-04-03 | $8.73 | $8.73 | 24,500 | — | — |
| 2008-04-02 | $8.75 | $8.75 | 70,800 | — | — |
| 2008-04-01 | $8.75 | $8.75 | 67,400 | — | — |
| 2008-03-31 | $9.02 | $9.02 | 42,300 | — | — |
| 2008-03-28 | $9.55 | $9.55 | 28,800 | — | — |
| 2008-03-27 | $9.85 | $9.85 | 18,700 | — | — |
| 2008-03-26 | $10.10 | $10.10 | 58,600 | — | — |
| 2008-03-25 | $10.03 | $10.03 | 39,400 | — | — |
| 2008-03-24 | $9.92 | $9.92 | 31,900 | — | — |
| 2008-03-20 | $9.34 | $9.34 | 83,200 | — | — |
| 2008-03-19 | $9.83 | $9.83 | 49,100 | — | — |
| 2008-03-18 | $10.51 | $10.51 | 32,500 | — | — |
| 2008-03-17 | $9.87 | $9.87 | 24,400 | — | — |
| 2008-03-14 | $9.81 | $9.81 | 41,900 | — | — |
| 2008-03-13 | $9.48 | $9.48 | 276,300 | — | — |
| 2008-03-12 | $9.73 | $9.73 | 81,900 | — | — |
| 2008-03-11 | $9.99 | $9.99 | 98,900 | — | — |
| 2008-03-10 | $9.95 | $9.95 | 109,800 | — | — |
| 2008-03-07 | $10.96 | $10.96 | 238,600 | — | — |
| 2008-03-06 | $11.63 | $11.63 | 41,800 | — | — |
| 2008-03-05 | $11.89 | $11.89 | 54,600 | — | — |
| 2008-03-04 | $11.73 | $11.73 | 22,400 | — | — |
| 2008-03-03 | $12.12 | $12.12 | 91,900 | — | — |
| 2008-02-29 | $11.96 | $11.96 | 234,400 | — | — |
| 2008-02-28 | $12.57 | $12.57 | 24,100 | — | — |
| 2008-02-27 | $12.23 | $12.23 | 29,000 | — | — |
| 2008-02-26 | $12.24 | $12.24 | 50,900 | — | — |
| 2008-02-25 | $12.27 | $12.27 | 41,400 | — | — |
| 2008-02-22 | $11.52 | $11.52 | 21,600 | — | — |
| 2008-02-21 | $11.05 | $11.05 | 12,300 | — | — |
| 2008-02-20 | $11.38 | $11.38 | 68,000 | — | — |
| 2008-02-19 | $10.96 | $10.96 | 17,800 | — | — |
| 2008-02-15 | $11.37 | $11.37 | 23,100 | — | — |
| 2008-02-14 | $11.97 | $11.97 | 38,400 | — | — |
| 2008-02-13 | $12.98 | $12.98 | 38,400 | — | — |
| 2008-02-12 | $12.16 | $12.16 | 37,700 | — | — |
| 2008-02-11 | $12.39 | $12.39 | 29,300 | — | — |
| 2008-02-08 | $12.27 | $12.27 | 18,900 | — | — |
| 2008-02-07 | $12.69 | $12.69 | 86,000 | — | — |
| 2008-02-06 | $12.19 | $12.19 | 177,200 | — | — |
| 2008-02-05 | $12.64 | $12.64 | 100,300 | — | — |
| 2008-02-04 | $13.04 | $13.04 | 40,800 | — | — |
| 2008-02-01 | $13.36 | $13.36 | 76,200 | — | — |
| 2008-01-31 | $13.10 | $13.10 | 43,800 | — | — |
| 2008-01-30 | $13.91 | $13.91 | 14,600 | — | — |
| 2008-01-29 | $14.51 | $14.51 | 19,100 | — | — |
| 2008-01-28 | $14.28 | $14.28 | 21,100 | — | — |
| 2008-01-25 | $14.52 | $14.52 | 10,900 | — | — |
| 2008-01-24 | $14.25 | $14.25 | 17,400 | — | — |
| 2008-01-23 | $14.24 | $14.24 | 24,200 | — | — |
| 2008-01-22 | $14.31 | $14.31 | 33,700 | — | — |
| 2008-01-18 | $14.50 | $14.50 | 46,300 | — | — |
| 2008-01-17 | $14.64 | $14.64 | 40,300 | — | — |
| 2008-01-16 | $14.84 | $14.84 | 27,300 | — | — |
| 2008-01-15 | $14.48 | $14.48 | 18,200 | — | — |
| 2008-01-14 | $14.53 | $14.53 | 26,000 | — | — |
| 2008-01-11 | $14.75 | $14.75 | 10,400 | — | — |
| 2008-01-10 | $15.46 | $15.46 | 17,900 | — | — |
| 2008-01-09 | $15.10 | $15.10 | 13,500 | — | — |
| 2008-01-08 | $14.64 | $14.64 | 21,800 | — | — |
| 2008-01-07 | $14.77 | $14.77 | 31,200 | — | — |
| 2008-01-04 | $14.25 | $14.25 | 36,200 | — | — |
| 2008-01-03 | $14.81 | $14.81 | 21,300 | — | — |
| 2008-01-02 | $14.80 | $14.80 | 13,200 | — | — |