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
- 2003-12-09 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 | $5.83 | $7.13 | 20,600 | — | — |
| 2008-12-30 | $5.31 | $6.50 | 7,200 | — | — |
| 2008-12-29 | $5.18 | $6.33 | 13,600 | — | — |
| 2008-12-26 | $4.98 | $6.09 | 10,600 | — | — |
| 2008-12-24 | $4.73 | $5.78 | 13,400 | — | — |
| 2008-12-23 | $4.52 | $5.53 | 10,800 | — | — |
| 2008-12-22 | $4.58 | $5.60 | 20,000 | — | — |
| 2008-12-19 | $4.25 | $5.20 | 41,200 | — | — |
| 2008-12-18 | $5.23 | $6.40 | 12,600 | — | — |
| 2008-12-17 | $5.46 | $6.68 | 19,800 | — | — |
| 2008-12-16 | $4.99 | $6.11 | 22,200 | — | — |
| 2008-12-15 | $4.89 | $5.98 | 11,800 | — | — |
| 2008-12-12 | $5.13 | $6.27 | 26,000 | — | — |
| 2008-12-11 | $5.03 | $6.15 | 13,000 | — | — |
| 2008-12-10 | $4.95 | $6.06 | 44,600 | — | — |
| 2008-12-09 | $5.00 | $6.12 | 18,400 | — | — |
| 2008-12-08 | $4.80 | $5.87 | 40,800 | — | — |
| 2008-12-05 | $5.00 | $5.97 | 45,400 | — | — |
| 2008-12-04 | $5.05 | $6.02 | 26,800 | — | — |
| 2008-12-03 | $5.10 | $6.09 | 45,000 | — | — |
| 2008-12-02 | $5.03 | $6.00 | 20,200 | — | — |
| 2008-12-01 | $5.05 | $6.03 | 18,000 | — | — |
| 2008-11-28 | $5.83 | $6.96 | 11,600 | — | — |
| 2008-11-26 | $5.66 | $6.75 | 24,600 | — | — |
| 2008-11-25 | $4.70 | $5.61 | 15,400 | — | — |
| 2008-11-24 | $4.66 | $5.55 | 17,600 | — | — |
| 2008-11-21 | $4.20 | $5.01 | 30,000 | — | — |
| 2008-11-20 | $4.06 | $4.84 | 17,400 | — | — |
| 2008-11-19 | $4.38 | $5.22 | 25,400 | — | — |
| 2008-11-18 | $4.67 | $5.57 | 17,800 | — | — |
| 2008-11-17 | $4.51 | $5.38 | 28,400 | — | — |
| 2008-11-14 | $4.64 | $5.53 | 16,800 | — | — |
| 2008-11-13 | $4.65 | $5.55 | 69,800 | — | — |
| 2008-11-12 | $4.03 | $4.80 | 9,600 | — | — |
| 2008-11-11 | $4.28 | $5.10 | 41,600 | — | — |
| 2008-11-10 | $4.73 | $5.64 | 22,000 | — | — |
| 2008-11-07 | $4.65 | $5.55 | 78,000 | — | — |
| 2008-11-06 | $4.92 | $5.86 | 20,000 | — | — |
| 2008-11-05 | $5.58 | $6.65 | 69,600 | — | — |
| 2008-11-04 | $6.25 | $7.46 | 44,600 | — | — |
| 2008-11-03 | $6.48 | $7.73 | 35,600 | — | — |
| 2008-10-31 | $6.35 | $7.58 | 56,000 | — | — |
| 2008-10-30 | $5.17 | $6.17 | 60,200 | — | — |
| 2008-10-29 | $4.96 | $5.91 | 19,400 | — | — |
| 2008-10-28 | $5.13 | $6.12 | 48,400 | — | — |
| 2008-10-27 | $4.88 | $5.82 | 28,200 | — | — |
| 2008-10-24 | $5.25 | $6.26 | 14,600 | — | — |
| 2008-10-23 | $5.39 | $6.43 | 17,800 | — | — |
| 2008-10-22 | $5.45 | $6.50 | 25,400 | — | — |
| 2008-10-21 | $6.16 | $7.34 | 22,400 | — | — |
| 2008-10-20 | $6.55 | $7.82 | 55,400 | — | — |
| 2008-10-17 | $5.53 | $6.59 | 28,800 | — | — |
| 2008-10-16 | $5.00 | $5.97 | 151,600 | — | — |
| 2008-10-15 | $5.60 | $6.68 | 62,000 | — | — |
| 2008-10-14 | $6.19 | $7.39 | 101,600 | — | — |
| 2008-10-13 | $6.29 | $7.51 | 16,000 | — | — |
| 2008-10-10 | $5.59 | $6.66 | 97,800 | — | — |
| 2008-10-09 | $6.15 | $7.34 | 32,800 | — | — |
| 2008-10-08 | $6.38 | $7.61 | 18,400 | — | — |
| 2008-10-07 | $6.38 | $7.61 | 20,800 | — | — |
| 2008-10-06 | $6.51 | $7.76 | 33,000 | — | — |
| 2008-10-03 | $6.66 | $7.94 | 21,000 | — | — |
| 2008-10-02 | $7.04 | $8.40 | 33,200 | — | — |
| 2008-10-01 | $6.78 | $8.08 | 20,400 | — | — |
| 2008-09-30 | $6.63 | $7.90 | 4,400 | — | — |
| 2008-09-29 | $6.50 | $7.76 | 34,600 | — | — |
| 2008-09-26 | $6.96 | $8.30 | 24,600 | — | — |
| 2008-09-25 | $6.29 | $7.51 | 49,400 | — | — |
| 2008-09-24 | $7.10 | $8.47 | 15,600 | — | — |
| 2008-09-23 | $7.70 | $9.18 | 13,200 | — | — |
| 2008-09-22 | $8.00 | $9.54 | 7,600 | — | — |
| 2008-09-19 | $7.95 | $9.49 | 28,200 | — | — |
| 2008-09-18 | $7.85 | $9.37 | 57,200 | — | — |
| 2008-09-17 | $7.48 | $8.92 | 77,600 | — | — |
| 2008-09-16 | $7.77 | $9.27 | 71,400 | — | — |
| 2008-09-15 | $6.25 | $7.46 | 25,000 | — | — |
| 2008-09-12 | $6.30 | $7.51 | 14,800 | — | — |
| 2008-09-11 | $6.26 | $7.47 | 26,000 | — | — |
| 2008-09-10 | $6.48 | $7.73 | 18,400 | — | — |
| 2008-09-09 | $6.93 | $8.26 | 8,600 | — | — |
| 2008-09-08 | $7.07 | $8.43 | 10,600 | — | — |
| 2008-09-05 | $7.27 | $8.53 | 25,000 | — | — |
| 2008-09-04 | $7.57 | $8.87 | 11,600 | — | — |
| 2008-09-03 | $7.86 | $9.22 | 39,600 | — | — |
| 2008-09-02 | $8.02 | $9.40 | 13,600 | — | — |
| 2008-08-29 | $8.22 | $9.63 | 10,600 | — | — |
| 2008-08-28 | $8.60 | $10.09 | 11,200 | — | — |
| 2008-08-27 | $8.09 | $9.49 | 17,800 | — | — |
| 2008-08-26 | $8.14 | $9.55 | 23,600 | — | — |
| 2008-08-25 | $7.49 | $8.78 | 22,400 | — | — |
| 2008-08-22 | $7.69 | $9.01 | 76,800 | — | — |
| 2008-08-21 | $7.43 | $8.71 | 26,200 | — | — |
| 2008-08-20 | $7.58 | $8.88 | 31,200 | — | — |
| 2008-08-19 | $7.37 | $8.64 | 43,000 | — | — |
| 2008-08-18 | $7.54 | $8.84 | 57,000 | — | — |
| 2008-08-15 | $7.18 | $8.42 | 32,200 | — | — |
| 2008-08-14 | $7.25 | $8.50 | 28,800 | — | — |
| 2008-08-13 | $7.21 | $8.45 | 26,200 | — | — |
| 2008-08-12 | $7.24 | $8.49 | 32,400 | — | — |
| 2008-08-11 | $6.78 | $7.95 | 18,400 | — | — |
| 2008-08-08 | $6.55 | $7.68 | 55,200 | — | — |
| 2008-08-07 | $6.18 | $7.25 | 91,000 | — | — |
| 2008-08-06 | $7.30 | $8.56 | 17,200 | — | — |
| 2008-08-05 | $7.25 | $8.50 | 19,800 | — | — |
| 2008-08-04 | $7.20 | $8.44 | 22,000 | — | — |
| 2008-08-01 | $7.17 | $8.40 | 31,000 | — | — |
| 2008-07-31 | $7.22 | $8.46 | 45,800 | — | — |
| 2008-07-30 | $6.87 | $8.05 | 26,400 | — | — |
| 2008-07-29 | $7.38 | $8.65 | 15,000 | — | — |
| 2008-07-28 | $7.39 | $8.67 | 31,000 | — | — |
| 2008-07-25 | $7.39 | $8.66 | 61,000 | — | — |
| 2008-07-24 | $7.10 | $8.33 | 43,800 | — | — |
| 2008-07-23 | $7.65 | $8.97 | 42,600 | — | — |
| 2008-07-22 | $7.62 | $8.93 | 65,800 | — | — |
| 2008-07-21 | $6.58 | $7.71 | 23,600 | — | — |
| 2008-07-18 | $6.25 | $7.32 | 20,600 | — | — |
| 2008-07-17 | $6.18 | $7.24 | 27,800 | — | — |
| 2008-07-16 | $5.89 | $6.91 | 29,000 | — | — |
| 2008-07-15 | $5.73 | $6.72 | 37,800 | — | — |
| 2008-07-14 | $6.17 | $7.24 | 38,400 | — | — |
| 2008-07-11 | $6.05 | $7.09 | 48,800 | — | — |
| 2008-07-10 | $6.15 | $7.21 | 35,200 | — | — |
| 2008-07-09 | $6.09 | $7.14 | 49,400 | — | — |
| 2008-07-08 | $6.50 | $7.62 | 117,600 | — | — |
| 2008-07-07 | $6.14 | $7.19 | 57,800 | — | — |
| 2008-07-03 | $6.08 | $7.13 | 48,200 | — | — |
| 2008-07-02 | $6.21 | $7.28 | 136,800 | — | — |
| 2008-07-01 | $7.43 | $8.71 | 67,600 | — | — |
| 2008-06-30 | $7.70 | $9.02 | 100,600 | — | — |
| 2008-06-27 | $8.03 | $9.41 | 437,600 | — | — |
| 2008-06-26 | $8.19 | $9.60 | 50,200 | — | — |
| 2008-06-25 | $8.33 | $9.77 | 41,400 | — | — |
| 2008-06-24 | $8.56 | $10.03 | 59,000 | — | — |
| 2008-06-23 | $8.95 | $10.49 | 60,800 | — | — |
| 2008-06-20 | $9.63 | $11.29 | 67,000 | — | — |
| 2008-06-19 | $10.40 | $12.19 | 30,400 | — | — |
| 2008-06-18 | $10.45 | $12.25 | 47,200 | — | — |
| 2008-06-17 | $10.46 | $12.27 | 24,400 | — | — |
| 2008-06-16 | $10.30 | $12.07 | 59,200 | — | — |
| 2008-06-13 | $10.18 | $11.93 | 79,200 | — | — |
| 2008-06-12 | $9.74 | $11.42 | 65,000 | — | — |
| 2008-06-11 | $9.90 | $11.61 | 41,000 | — | — |
| 2008-06-10 | $9.99 | $11.71 | 92,600 | — | — |
| 2008-06-09 | $9.95 | $11.67 | 109,000 | — | — |
| 2008-06-06 | $10.14 | $11.89 | 35,000 | — | — |
| 2008-06-05 | $11.39 | $13.21 | 39,000 | — | — |
| 2008-06-04 | $11.40 | $13.22 | 43,000 | — | — |
| 2008-06-03 | $10.95 | $12.69 | 45,400 | — | — |
| 2008-06-02 | $11.23 | $13.02 | 60,800 | — | — |
| 2008-05-30 | $11.08 | $12.84 | 30,000 | — | — |
| 2008-05-29 | $10.79 | $12.51 | 27,000 | — | — |
| 2008-05-28 | $10.60 | $12.29 | 9,600 | — | — |
| 2008-05-27 | $10.74 | $12.45 | 55,400 | — | — |
| 2008-05-23 | $10.98 | $12.73 | 32,200 | — | — |
| 2008-05-22 | $11.39 | $13.21 | 21,800 | — | — |
| 2008-05-21 | $11.59 | $13.44 | 42,000 | — | — |
| 2008-05-20 | $11.57 | $13.41 | 39,400 | — | — |
| 2008-05-19 | $12.17 | $14.11 | 76,600 | — | — |
| 2008-05-16 | $11.73 | $13.60 | 74,200 | — | — |
| 2008-05-15 | $11.99 | $13.90 | 69,200 | — | — |
| 2008-05-14 | $12.06 | $13.98 | 58,400 | — | — |
| 2008-05-13 | $12.03 | $13.95 | 31,800 | — | — |
| 2008-05-12 | $12.18 | $14.12 | 31,000 | — | — |
| 2008-05-09 | $12.08 | $14.00 | 52,200 | — | — |
| 2008-05-08 | $12.25 | $14.21 | 103,000 | — | — |
| 2008-05-07 | $12.26 | $14.21 | 89,400 | — | — |
| 2008-05-06 | $13.88 | $16.09 | 106,800 | — | — |
| 2008-05-05 | $14.70 | $17.05 | 90,000 | — | — |
| 2008-05-02 | $14.59 | $16.92 | 65,000 | — | — |
| 2008-05-01 | $14.54 | $16.86 | 116,600 | — | — |
| 2008-04-30 | $14.63 | $16.97 | 116,000 | — | — |
| 2008-04-29 | $15.14 | $17.55 | 131,200 | — | — |
| 2008-04-28 | $15.71 | $18.22 | 71,000 | — | — |
| 2008-04-25 | $15.15 | $17.57 | 57,800 | — | — |
| 2008-04-24 | $14.95 | $17.33 | 128,600 | — | — |
| 2008-04-23 | $14.02 | $16.26 | 24,400 | — | — |
| 2008-04-22 | $14.47 | $16.78 | 61,200 | — | — |
| 2008-04-21 | $14.91 | $17.29 | 55,000 | — | — |
| 2008-04-18 | $14.75 | $17.10 | 44,000 | — | — |
| 2008-04-17 | $14.63 | $16.96 | 28,600 | — | — |
| 2008-04-16 | $14.75 | $17.11 | 77,000 | — | — |
| 2008-04-15 | $13.87 | $16.09 | 74,800 | — | — |
| 2008-04-14 | $12.92 | $14.98 | 43,600 | — | — |
| 2008-04-11 | $12.88 | $14.93 | 34,400 | — | — |
| 2008-04-10 | $13.42 | $15.56 | 34,400 | — | — |
| 2008-04-09 | $12.76 | $14.80 | 34,200 | — | — |
| 2008-04-08 | $13.47 | $15.62 | 22,000 | — | — |
| 2008-04-07 | $13.25 | $15.36 | 42,400 | — | — |
| 2008-04-04 | $13.03 | $15.11 | 44,600 | — | — |
| 2008-04-03 | $12.91 | $14.97 | 63,600 | — | — |
| 2008-04-02 | $12.72 | $14.75 | 40,000 | — | — |
| 2008-04-01 | $12.73 | $14.76 | 26,600 | — | — |
| 2008-03-31 | $12.08 | $14.00 | 39,200 | — | — |
| 2008-03-28 | $11.94 | $13.85 | 49,000 | — | — |
| 2008-03-27 | $12.01 | $13.92 | 41,400 | — | — |
| 2008-03-26 | $12.29 | $14.25 | 29,800 | — | — |
| 2008-03-25 | $11.62 | $13.47 | 55,000 | — | — |
| 2008-03-24 | $11.38 | $13.19 | 102,600 | — | — |
| 2008-03-20 | $9.93 | $11.51 | 114,200 | — | — |
| 2008-03-19 | $10.51 | $12.19 | 77,200 | — | — |
| 2008-03-18 | $10.48 | $12.15 | 35,800 | — | — |
| 2008-03-17 | $9.74 | $11.30 | 23,200 | — | — |
| 2008-03-14 | $9.29 | $10.77 | 43,400 | — | — |
| 2008-03-13 | $9.44 | $10.95 | 61,800 | — | — |
| 2008-03-12 | $9.31 | $10.80 | 18,800 | — | — |
| 2008-03-11 | $9.50 | $11.02 | 53,400 | — | — |
| 2008-03-10 | $9.00 | $10.43 | 22,400 | — | — |
| 2008-03-07 | $9.05 | $10.49 | 50,200 | — | — |
| 2008-03-06 | $8.91 | $10.18 | 22,400 | — | — |
| 2008-03-05 | $9.35 | $10.69 | 35,400 | — | — |
| 2008-03-04 | $8.98 | $10.27 | 29,400 | — | — |
| 2008-03-03 | $8.84 | $10.11 | 56,600 | — | — |
| 2008-02-29 | $9.25 | $10.58 | 68,800 | — | — |
| 2008-02-28 | $10.93 | $12.50 | 39,800 | — | — |
| 2008-02-27 | $11.08 | $12.66 | 23,400 | — | — |
| 2008-02-26 | $11.00 | $12.57 | 23,600 | — | — |
| 2008-02-25 | $11.04 | $12.62 | 21,400 | — | — |
| 2008-02-22 | $10.54 | $12.05 | 19,200 | — | — |
| 2008-02-21 | $10.82 | $12.37 | 42,400 | — | — |
| 2008-02-20 | $11.28 | $12.90 | 27,600 | — | — |
| 2008-02-19 | $10.94 | $12.51 | 79,000 | — | — |
| 2008-02-15 | $10.46 | $11.96 | 48,400 | — | — |
| 2008-02-14 | $10.26 | $11.73 | 40,800 | — | — |
| 2008-02-13 | $10.39 | $11.88 | 26,800 | — | — |
| 2008-02-12 | $9.92 | $11.34 | 23,400 | — | — |
| 2008-02-11 | $10.05 | $11.49 | 31,200 | — | — |
| 2008-02-08 | $9.96 | $11.38 | 19,000 | — | — |
| 2008-02-07 | $10.26 | $11.73 | 24,400 | — | — |
| 2008-02-06 | $10.00 | $11.43 | 32,000 | — | — |
| 2008-02-05 | $10.30 | $11.78 | 41,400 | — | — |
| 2008-02-04 | $10.63 | $12.16 | 76,200 | — | — |
| 2008-02-01 | $10.27 | $11.74 | 27,400 | — | — |
| 2008-01-31 | $9.73 | $11.13 | 23,600 | — | — |
| 2008-01-30 | $9.48 | $10.83 | 46,800 | — | — |
| 2008-01-29 | $9.70 | $11.09 | 53,600 | — | — |
| 2008-01-28 | $9.90 | $11.32 | 77,600 | — | — |
| 2008-01-25 | $9.03 | $10.33 | 50,000 | — | — |
| 2008-01-24 | $9.32 | $10.65 | 39,000 | — | — |
| 2008-01-23 | $9.16 | $10.47 | 59,800 | — | — |
| 2008-01-22 | $8.58 | $9.81 | 54,200 | — | — |
| 2008-01-18 | $8.35 | $9.55 | 77,400 | — | — |
| 2008-01-17 | $8.57 | $9.80 | 84,000 | — | — |
| 2008-01-16 | $9.11 | $10.41 | 126,200 | — | — |
| 2008-01-15 | $8.53 | $9.75 | 80,600 | — | — |
| 2008-01-14 | $8.38 | $9.58 | 59,000 | — | — |
| 2008-01-11 | $8.22 | $9.40 | 39,400 | — | — |
| 2008-01-10 | $8.22 | $9.40 | 43,000 | — | — |
| 2008-01-09 | $7.87 | $9.00 | 54,200 | — | — |
| 2008-01-08 | $7.94 | $9.08 | 78,200 | — | — |
| 2008-01-07 | $8.02 | $9.17 | 29,800 | — | — |
| 2008-01-04 | $8.01 | $9.16 | 67,400 | — | — |
| 2008-01-03 | $8.80 | $10.06 | 47,400 | — | — |
| 2008-01-02 | $8.59 | $9.82 | 41,800 | — | — |