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
- 1991-12-04 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 | $5.39 | $5.42 | 49,200 | — | — |
| 2008-12-30 | $4.80 | $4.83 | 24,600 | — | — |
| 2008-12-29 | $4.50 | $4.53 | 82,200 | — | — |
| 2008-12-26 | $4.25 | $4.28 | 31,600 | — | — |
| 2008-12-24 | $4.63 | $4.66 | 5,300 | — | — |
| 2008-12-23 | $4.54 | $4.57 | 32,400 | — | — |
| 2008-12-22 | $4.63 | $4.66 | 64,000 | — | — |
| 2008-12-19 | $4.68 | $4.71 | 58,400 | — | — |
| 2008-12-18 | $4.58 | $4.61 | 2,400 | — | — |
| 2008-12-17 | $4.59 | $4.62 | 13,400 | — | — |
| 2008-12-16 | $4.48 | $4.51 | 28,000 | — | — |
| 2008-12-15 | $4.41 | $4.44 | 7,100 | — | — |
| 2008-12-12 | $4.38 | $4.41 | 23,700 | — | — |
| 2008-12-11 | $4.63 | $4.66 | 31,800 | — | — |
| 2008-12-10 | $4.64 | $4.67 | 45,500 | — | — |
| 2008-12-09 | $4.85 | $4.88 | 15,100 | — | — |
| 2008-12-08 | $4.95 | $4.98 | 35,100 | — | — |
| 2008-12-05 | $5.00 | $5.03 | 16,100 | — | — |
| 2008-12-04 | $5.17 | $5.20 | 9,700 | — | — |
| 2008-12-03 | $5.29 | $5.32 | 44,600 | — | — |
| 2008-12-02 | $5.55 | $5.58 | 14,000 | — | — |
| 2008-12-01 | $5.51 | $5.54 | 22,400 | — | — |
| 2008-11-28 | $5.60 | $5.63 | 14,100 | — | — |
| 2008-11-26 | $5.40 | $5.43 | 19,200 | — | — |
| 2008-11-25 | $5.55 | $5.58 | 24,400 | — | — |
| 2008-11-24 | $5.61 | $5.64 | 40,100 | — | — |
| 2008-11-21 | $5.74 | $5.77 | 28,800 | — | — |
| 2008-11-20 | $5.94 | $5.98 | 17,800 | — | — |
| 2008-11-19 | $6.30 | $6.34 | 9,900 | — | — |
| 2008-11-18 | $7.03 | $7.07 | 13,300 | — | — |
| 2008-11-17 | $6.86 | $6.90 | 19,000 | — | — |
| 2008-11-14 | $6.96 | $7.00 | 13,000 | — | — |
| 2008-11-13 | $6.40 | $6.44 | 27,400 | — | — |
| 2008-11-12 | $6.61 | $6.65 | 38,300 | — | — |
| 2008-11-11 | $6.96 | $7.00 | 15,000 | — | — |
| 2008-11-10 | $6.85 | $6.89 | 6,400 | — | — |
| 2008-11-07 | $7.15 | $7.19 | 31,800 | — | — |
| 2008-11-06 | $7.20 | $7.24 | 9,300 | — | — |
| 2008-11-05 | $7.63 | $7.68 | 55,300 | — | — |
| 2008-11-04 | $7.57 | $7.62 | 20,300 | — | — |
| 2008-11-03 | $7.21 | $7.25 | 12,700 | — | — |
| 2008-10-31 | $7.21 | $7.25 | 6,100 | — | — |
| 2008-10-30 | $7.05 | $7.09 | 20,200 | — | — |
| 2008-10-29 | $6.60 | $6.64 | 32,800 | — | — |
| 2008-10-28 | $6.34 | $6.38 | 4,900 | — | — |
| 2008-10-27 | $6.27 | $6.31 | 6,900 | — | — |
| 2008-10-24 | $6.46 | $6.50 | 8,000 | — | — |
| 2008-10-23 | $6.80 | $6.84 | 9,300 | — | — |
| 2008-10-22 | $7.12 | $7.16 | 5,300 | — | — |
| 2008-10-21 | $7.70 | $7.75 | 6,400 | — | — |
| 2008-10-20 | $7.75 | $7.80 | 1,800 | — | — |
| 2008-10-17 | $7.90 | $7.95 | 8,900 | — | — |
| 2008-10-16 | $7.72 | $7.77 | 13,200 | — | — |
| 2008-10-15 | $7.84 | $7.89 | 11,300 | — | — |
| 2008-10-14 | $7.96 | $8.01 | 10,800 | — | — |
| 2008-10-13 | $6.75 | $6.79 | 5,400 | — | — |
| 2008-10-10 | $6.21 | $6.25 | 41,700 | — | — |
| 2008-10-09 | $6.28 | $6.32 | 9,400 | — | — |
| 2008-10-08 | $7.25 | $7.29 | 16,200 | — | — |
| 2008-10-07 | $7.86 | $7.91 | 5,100 | — | — |
| 2008-10-06 | $8.00 | $8.05 | 12,400 | — | — |
| 2008-10-03 | $8.31 | $8.36 | 500 | — | — |
| 2008-10-02 | $8.64 | $8.69 | 400 | — | — |
| 2008-10-01 | $8.50 | $8.55 | 4,700 | — | — |
| 2008-09-30 | $8.52 | $8.57 | 23,800 | — | — |
| 2008-09-29 | $8.50 | $8.55 | 2,400 | — | — |
| 2008-09-26 | $8.64 | $8.69 | 8,900 | — | — |
| 2008-09-25 | $8.60 | $8.65 | 19,900 | — | — |
| 2008-09-24 | $8.38 | $8.43 | 4,400 | — | — |
| 2008-09-23 | $8.37 | $8.42 | 4,500 | — | — |
| 2008-09-22 | $8.43 | $8.48 | 7,500 | — | — |
| 2008-09-19 | $8.60 | $8.65 | 6,200 | — | — |
| 2008-09-18 | $8.27 | $8.32 | 21,900 | — | — |
| 2008-09-17 | $9.10 | $9.16 | 19,200 | — | — |
| 2008-09-16 | $9.56 | $9.62 | 22,600 | — | — |
| 2008-09-15 | $9.75 | $9.81 | 6,700 | — | — |
| 2008-09-12 | $9.76 | $9.82 | 11,400 | — | — |
| 2008-09-11 | $9.84 | $9.90 | 26,600 | — | — |
| 2008-09-10 | $9.84 | $9.90 | 14,200 | — | — |
| 2008-09-09 | $9.77 | $9.83 | 13,500 | — | — |
| 2008-09-08 | $9.79 | $9.85 | 16,400 | — | — |
| 2008-09-05 | $9.84 | $9.90 | 22,900 | — | — |
| 2008-09-04 | $9.89 | $9.95 | 18,600 | — | — |
| 2008-09-03 | $9.94 | $10.00 | 24,000 | — | — |
| 2008-09-02 | $9.86 | $9.92 | 37,900 | — | — |
| 2008-08-29 | $9.63 | $9.69 | 42,600 | — | — |
| 2008-08-28 | $9.14 | $9.20 | 2,700 | — | — |
| 2008-08-27 | $9.13 | $9.19 | 5,500 | — | — |
| 2008-08-26 | $9.13 | $9.19 | 9,300 | — | — |
| 2008-08-25 | $8.94 | $8.99 | 9,100 | — | — |
| 2008-08-22 | $8.88 | $8.93 | 8,700 | — | — |
| 2008-08-21 | $8.85 | $8.90 | 3,600 | — | — |
| 2008-08-20 | $8.88 | $8.93 | 8,200 | — | — |
| 2008-08-19 | $8.75 | $8.80 | 19,200 | — | — |
| 2008-08-18 | $8.62 | $8.67 | 4,600 | — | — |
| 2008-08-15 | $8.70 | $8.75 | 12,200 | — | — |
| 2008-08-14 | $8.65 | $8.70 | 1,900 | — | — |
| 2008-08-13 | $8.70 | $8.75 | 13,300 | — | — |
| 2008-08-12 | $8.72 | $8.77 | 1,400 | — | — |
| 2008-08-11 | $8.75 | $8.80 | 2,800 | — | — |
| 2008-08-08 | $8.86 | $8.91 | 6,100 | — | — |
| 2008-08-07 | $8.71 | $8.76 | 1,900 | — | — |
| 2008-08-06 | $8.69 | $8.74 | 4,100 | — | — |
| 2008-08-05 | $8.58 | $8.63 | 4,700 | — | — |
| 2008-08-04 | $8.46 | $8.51 | 16,900 | — | — |
| 2008-08-01 | $8.57 | $8.62 | 200 | — | — |
| 2008-07-31 | $8.55 | $8.60 | 8,200 | — | — |
| 2008-07-30 | $8.01 | $8.06 | 2,200 | — | — |
| 2008-07-29 | $8.11 | $8.16 | 23,200 | — | — |
| 2008-07-28 | $7.63 | $7.68 | 8,400 | — | — |
| 2008-07-25 | $7.51 | $7.56 | 9,600 | — | — |
| 2008-07-24 | $7.87 | $7.92 | 37,800 | — | — |
| 2008-07-23 | $8.29 | $8.34 | 22,200 | — | — |
| 2008-07-22 | $8.82 | $8.87 | 3,500 | — | — |
| 2008-07-21 | $8.82 | $8.87 | 3,600 | — | — |
| 2008-07-18 | $8.96 | $9.01 | 1,500 | — | — |
| 2008-07-17 | $9.00 | $9.05 | 4,600 | — | — |
| 2008-07-16 | $9.01 | $9.06 | 6,900 | — | — |
| 2008-07-15 | $9.03 | $9.08 | 6,200 | — | — |
| 2008-07-14 | $9.05 | $9.10 | 10,800 | — | — |
| 2008-07-11 | $9.08 | $9.13 | 4,400 | — | — |
| 2008-07-10 | $9.04 | $9.09 | 12,400 | — | — |
| 2008-07-09 | $9.13 | $9.19 | 3,900 | — | — |
| 2008-07-08 | $9.12 | $9.18 | 5,000 | — | — |
| 2008-07-07 | $9.09 | $9.15 | 4,800 | — | — |
| 2008-07-03 | $8.90 | $8.95 | 500 | — | — |
| 2008-07-02 | $8.94 | $8.99 | 3,000 | — | — |
| 2008-07-01 | $8.88 | $8.93 | 4,800 | — | — |
| 2008-06-30 | $8.75 | $8.80 | 0 | — | — |
| 2008-06-27 | $8.75 | $8.80 | 5,600 | — | — |
| 2008-06-26 | $8.73 | $8.78 | 2,000 | — | — |
| 2008-06-25 | $8.87 | $8.92 | 2,100 | — | — |
| 2008-06-24 | $8.67 | $8.72 | 2,400 | — | — |
| 2008-06-23 | $8.71 | $8.76 | 4,900 | — | — |
| 2008-06-20 | $8.76 | $8.81 | 4,700 | — | — |
| 2008-06-19 | $9.01 | $9.06 | 5,100 | — | — |
| 2008-06-18 | $8.90 | $8.95 | 4,200 | — | — |
| 2008-06-17 | $8.91 | $8.96 | 5,300 | — | — |
| 2008-06-16 | $9.18 | $9.24 | 900 | — | — |
| 2008-06-13 | $9.19 | $9.25 | 4,400 | — | — |
| 2008-06-12 | $9.21 | $9.27 | 4,800 | — | — |
| 2008-06-11 | $8.91 | $8.96 | 6,800 | — | — |
| 2008-06-10 | $8.84 | $8.89 | 12,300 | — | — |
| 2008-06-09 | $9.05 | $9.10 | 3,400 | — | — |
| 2008-06-06 | $9.08 | $9.13 | 5,800 | — | — |
| 2008-06-05 | $9.50 | $9.56 | 6,300 | — | — |
| 2008-06-04 | $9.53 | $9.59 | 4,700 | — | — |
| 2008-06-03 | $9.46 | $9.52 | 10,000 | — | — |
| 2008-06-02 | $9.15 | $9.21 | 18,100 | — | — |
| 2008-05-30 | $9.28 | $9.34 | 15,100 | — | — |
| 2008-05-29 | $8.97 | $9.02 | 6,200 | — | — |
| 2008-05-28 | $8.56 | $8.61 | 15,800 | — | — |
| 2008-05-27 | $8.46 | $8.51 | 39,800 | — | — |
| 2008-05-23 | $9.08 | $9.13 | 102,100 | — | — |
| 2008-05-22 | $9.75 | $9.81 | 2,100 | — | — |
| 2008-05-21 | $9.77 | $9.83 | 4,900 | — | — |
| 2008-05-20 | $9.97 | $10.03 | 6,100 | — | — |
| 2008-05-19 | $9.95 | $10.01 | 11,900 | — | — |
| 2008-05-16 | $9.78 | $9.84 | 9,500 | — | — |
| 2008-05-15 | $10.12 | $10.18 | 11,000 | — | — |
| 2008-05-14 | $10.30 | $10.36 | 18,800 | — | — |
| 2008-05-13 | $10.24 | $10.30 | 7,700 | — | — |
| 2008-05-12 | $10.28 | $10.34 | 7,700 | — | — |
| 2008-05-09 | $10.21 | $10.27 | 6,800 | — | — |
| 2008-05-08 | $10.49 | $10.55 | 5,100 | — | — |
| 2008-05-07 | $10.49 | $10.55 | 16,500 | — | — |
| 2008-05-06 | $10.31 | $10.37 | 27,100 | — | — |
| 2008-05-05 | $9.74 | $9.80 | 56,600 | — | — |
| 2008-05-02 | $10.74 | $10.81 | 20,600 | — | — |
| 2008-05-01 | $10.99 | $11.06 | 44,100 | — | — |
| 2008-04-30 | $10.73 | $10.79 | 10,300 | — | — |
| 2008-04-29 | $11.35 | $11.42 | 10,400 | — | — |
| 2008-04-28 | $11.38 | $11.45 | 24,600 | — | — |
| 2008-04-25 | $10.21 | $10.27 | 18,500 | — | — |
| 2008-04-24 | $10.23 | $10.29 | 3,100 | — | — |
| 2008-04-23 | $10.24 | $10.30 | 7,800 | — | — |
| 2008-04-22 | $10.03 | $10.09 | 14,400 | — | — |
| 2008-04-21 | $10.25 | $10.31 | 17,000 | — | — |
| 2008-04-18 | $9.67 | $9.73 | 14,300 | — | — |
| 2008-04-17 | $9.46 | $9.52 | 14,600 | — | — |
| 2008-04-16 | $9.47 | $9.53 | 13,800 | — | — |
| 2008-04-15 | $9.28 | $9.34 | 15,600 | — | — |
| 2008-04-14 | $9.19 | $9.25 | 18,100 | — | — |
| 2008-04-11 | $9.03 | $9.08 | 14,700 | — | — |
| 2008-04-10 | $9.15 | $9.21 | 7,100 | — | — |
| 2008-04-09 | $9.15 | $9.21 | 9,800 | — | — |
| 2008-04-08 | $9.19 | $9.25 | 29,600 | — | — |
| 2008-04-07 | $9.24 | $9.30 | 26,900 | — | — |
| 2008-04-04 | $9.26 | $9.32 | 10,500 | — | — |
| 2008-04-03 | $9.25 | $9.31 | 11,800 | — | — |
| 2008-04-02 | $9.10 | $9.16 | 19,200 | — | — |
| 2008-04-01 | $9.04 | $9.09 | 15,200 | — | — |
| 2008-03-31 | $8.91 | $8.96 | 28,400 | — | — |
| 2008-03-28 | $8.85 | $8.90 | 2,600 | — | — |
| 2008-03-27 | $8.61 | $8.66 | 14,800 | — | — |
| 2008-03-26 | $8.94 | $8.99 | 5,400 | — | — |
| 2008-03-25 | $9.15 | $9.21 | 43,300 | — | — |
| 2008-03-24 | $8.98 | $9.03 | 24,000 | — | — |
| 2008-03-20 | $8.58 | $8.63 | 8,700 | — | — |
| 2008-03-19 | $9.00 | $9.05 | 11,200 | — | — |
| 2008-03-18 | $9.00 | $9.05 | 15,100 | — | — |
| 2008-03-17 | $8.92 | $8.97 | 14,000 | — | — |
| 2008-03-14 | $8.91 | $8.96 | 30,100 | — | — |
| 2008-03-13 | $9.11 | $9.17 | 25,000 | — | — |
| 2008-03-12 | $9.27 | $9.33 | 28,600 | — | — |
| 2008-03-11 | $9.29 | $9.35 | 10,700 | — | — |
| 2008-03-10 | $9.26 | $9.32 | 8,800 | — | — |
| 2008-03-07 | $9.22 | $9.28 | 8,600 | — | — |
| 2008-03-06 | $9.30 | $9.36 | 23,100 | — | — |
| 2008-03-05 | $9.25 | $9.31 | 15,500 | — | — |
| 2008-03-04 | $9.26 | $9.32 | 16,000 | — | — |
| 2008-03-03 | $9.19 | $9.25 | 28,400 | — | — |
| 2008-02-29 | $9.33 | $9.39 | 5,100 | — | — |
| 2008-02-28 | $9.38 | $9.44 | 33,000 | — | — |
| 2008-02-27 | $9.22 | $9.28 | 21,900 | — | — |
| 2008-02-26 | $9.29 | $9.35 | 10,700 | — | — |
| 2008-02-25 | $9.35 | $9.41 | 3,000 | — | — |
| 2008-02-22 | $9.35 | $9.41 | 8,400 | — | — |
| 2008-02-21 | $9.27 | $9.33 | 22,300 | — | — |
| 2008-02-20 | $9.28 | $9.34 | 20,700 | — | — |
| 2008-02-19 | $9.24 | $9.30 | 47,700 | — | — |
| 2008-02-15 | $9.36 | $9.42 | 6,500 | — | — |
| 2008-02-14 | $9.20 | $9.26 | 20,600 | — | — |
| 2008-02-13 | $9.30 | $9.36 | 73,200 | — | — |
| 2008-02-12 | $9.22 | $9.28 | 103,600 | — | — |
| 2008-02-11 | $9.35 | $9.41 | 320,400 | — | — |
| 2008-02-08 | $6.95 | $6.99 | 35,600 | — | — |
| 2008-02-07 | $7.00 | $7.04 | 31,800 | — | — |
| 2008-02-06 | $6.99 | $7.03 | 13,900 | — | — |
| 2008-02-05 | $6.99 | $7.03 | 23,800 | — | — |
| 2008-02-04 | $6.79 | $6.83 | 50,100 | — | — |
| 2008-02-01 | $6.98 | $7.02 | 16,400 | — | — |
| 2008-01-31 | $7.00 | $7.04 | 29,300 | — | — |
| 2008-01-30 | $6.77 | $6.81 | 31,800 | — | — |
| 2008-01-29 | $6.99 | $7.03 | 12,200 | — | — |
| 2008-01-28 | $6.97 | $7.01 | 15,300 | — | — |
| 2008-01-25 | $6.96 | $7.00 | 67,000 | — | — |
| 2008-01-24 | $7.34 | $7.38 | 42,600 | — | — |
| 2008-01-23 | $7.17 | $7.21 | 20,200 | — | — |
| 2008-01-22 | $7.60 | $7.65 | 14,300 | — | — |
| 2008-01-18 | $7.63 | $7.68 | 16,100 | — | — |
| 2008-01-17 | $7.57 | $7.62 | 10,900 | — | — |
| 2008-01-16 | $7.67 | $7.72 | 25,700 | — | — |
| 2008-01-15 | $7.57 | $7.62 | 1,200 | — | — |
| 2008-01-14 | $7.70 | $7.75 | 9,000 | — | — |
| 2008-01-11 | $7.82 | $7.87 | 20,400 | — | — |
| 2008-01-10 | $7.72 | $7.77 | 6,600 | — | — |
| 2008-01-09 | $7.76 | $7.81 | 7,200 | — | — |
| 2008-01-08 | $7.40 | $7.44 | 4,100 | — | — |
| 2008-01-07 | $7.47 | $7.52 | 12,300 | — | — |
| 2008-01-04 | $7.44 | $7.49 | 12,000 | — | — |
| 2008-01-03 | $7.58 | $7.63 | 13,200 | — | — |
| 2008-01-02 | $7.60 | $7.65 | 23,700 | — | — |