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
- 1996-04-02 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 | $5.18 | $5.18 | 7,500 | — | — |
| 2008-12-30 | $5.00 | $5.00 | 29,900 | — | — |
| 2008-12-29 | $4.92 | $4.92 | 44,300 | — | — |
| 2008-12-26 | $5.08 | $5.08 | 15,500 | — | — |
| 2008-12-24 | $5.05 | $5.05 | 10,500 | — | — |
| 2008-12-23 | $5.09 | $5.09 | 46,700 | — | — |
| 2008-12-22 | $5.11 | $5.11 | 33,200 | — | — |
| 2008-12-19 | $5.18 | $5.18 | 14,100 | — | — |
| 2008-12-18 | $4.73 | $4.73 | 15,500 | — | — |
| 2008-12-17 | $4.68 | $4.68 | 20,400 | — | — |
| 2008-12-16 | $4.48 | $4.48 | 24,700 | — | — |
| 2008-12-15 | $4.28 | $4.28 | 23,500 | — | — |
| 2008-12-12 | $4.25 | $4.25 | 60,000 | — | — |
| 2008-12-11 | $4.36 | $4.36 | 70,900 | — | — |
| 2008-12-10 | $4.15 | $4.15 | 29,800 | — | — |
| 2008-12-09 | $4.54 | $4.54 | 11,200 | — | — |
| 2008-12-08 | $4.55 | $4.55 | 18,200 | — | — |
| 2008-12-05 | $4.45 | $4.45 | 7,200 | — | — |
| 2008-12-04 | $4.42 | $4.42 | 11,300 | — | — |
| 2008-12-03 | $4.32 | $4.32 | 16,800 | — | — |
| 2008-12-02 | $4.55 | $4.55 | 27,400 | — | — |
| 2008-12-01 | $4.35 | $4.35 | 13,600 | — | — |
| 2008-11-28 | $4.49 | $4.49 | 2,100 | — | — |
| 2008-11-26 | $4.44 | $4.44 | 36,800 | — | — |
| 2008-11-25 | $4.48 | $4.48 | 23,000 | — | — |
| 2008-11-24 | $3.96 | $3.96 | 41,200 | — | — |
| 2008-11-21 | $4.69 | $4.69 | 86,800 | — | — |
| 2008-11-20 | $2.92 | $2.92 | 88,600 | — | — |
| 2008-11-19 | $4.16 | $4.16 | 12,800 | — | — |
| 2008-11-18 | $4.55 | $4.55 | 28,700 | — | — |
| 2008-11-17 | $4.66 | $4.66 | 11,400 | — | — |
| 2008-11-14 | $4.67 | $4.67 | 10,800 | — | — |
| 2008-11-13 | $5.02 | $5.02 | 51,800 | — | — |
| 2008-11-12 | $4.77 | $4.77 | 24,400 | — | — |
| 2008-11-11 | $5.26 | $5.26 | 25,500 | — | — |
| 2008-11-10 | $5.44 | $5.44 | 13,700 | — | — |
| 2008-11-07 | $5.79 | $5.79 | 11,000 | — | — |
| 2008-11-06 | $5.89 | $5.89 | 32,000 | — | — |
| 2008-11-05 | $6.47 | $6.47 | 14,700 | — | — |
| 2008-11-04 | $6.55 | $6.55 | 7,700 | — | — |
| 2008-11-03 | $6.58 | $6.58 | 28,600 | — | — |
| 2008-10-31 | $5.85 | $5.85 | 14,400 | — | — |
| 2008-10-30 | $5.57 | $5.57 | 29,800 | — | — |
| 2008-10-29 | $5.50 | $5.50 | 54,800 | — | — |
| 2008-10-28 | $5.22 | $5.22 | 32,500 | — | — |
| 2008-10-27 | $5.50 | $5.50 | 29,000 | — | — |
| 2008-10-24 | $5.50 | $5.50 | 130,700 | — | — |
| 2008-10-23 | $5.63 | $5.63 | 32,800 | — | — |
| 2008-10-22 | $5.81 | $5.81 | 12,300 | — | — |
| 2008-10-21 | $5.79 | $5.79 | 25,600 | — | — |
| 2008-10-20 | $6.05 | $6.05 | 28,900 | — | — |
| 2008-10-17 | $5.61 | $5.61 | 58,500 | — | — |
| 2008-10-16 | $5.78 | $5.78 | 82,600 | — | — |
| 2008-10-15 | $5.51 | $5.51 | 73,300 | — | — |
| 2008-10-14 | $5.63 | $5.63 | 16,900 | — | — |
| 2008-10-13 | $6.05 | $6.05 | 45,600 | — | — |
| 2008-10-10 | $5.44 | $5.44 | 111,600 | — | — |
| 2008-10-09 | $6.26 | $6.26 | 54,500 | — | — |
| 2008-10-08 | $7.16 | $7.16 | 49,700 | — | — |
| 2008-10-07 | $7.39 | $7.39 | 50,200 | — | — |
| 2008-10-06 | $7.50 | $7.50 | 97,000 | — | — |
| 2008-10-03 | $7.50 | $7.50 | 161,700 | — | — |
| 2008-10-02 | $8.40 | $8.40 | 28,600 | — | — |
| 2008-10-01 | $8.93 | $8.93 | 48,800 | — | — |
| 2008-09-30 | $9.19 | $9.19 | 40,300 | — | — |
| 2008-09-29 | $9.26 | $9.26 | 60,200 | — | — |
| 2008-09-26 | $9.19 | $9.19 | 35,100 | — | — |
| 2008-09-25 | $9.20 | $9.20 | 15,700 | — | — |
| 2008-09-24 | $9.25 | $9.25 | 16,300 | — | — |
| 2008-09-23 | $9.15 | $9.15 | 38,400 | — | — |
| 2008-09-22 | $9.32 | $9.32 | 37,900 | — | — |
| 2008-09-19 | $9.89 | $9.89 | 34,300 | — | — |
| 2008-09-18 | $9.21 | $9.21 | 30,100 | — | — |
| 2008-09-17 | $8.89 | $8.89 | 22,100 | — | — |
| 2008-09-16 | $8.48 | $8.48 | 31,200 | — | — |
| 2008-09-15 | $8.44 | $8.44 | 29,300 | — | — |
| 2008-09-12 | $8.26 | $8.26 | 25,500 | — | — |
| 2008-09-11 | $8.68 | $8.68 | 19,700 | — | — |
| 2008-09-10 | $8.54 | $8.54 | 14,500 | — | — |
| 2008-09-09 | $8.39 | $8.39 | 23,900 | — | — |
| 2008-09-08 | $8.44 | $8.44 | 22,100 | — | — |
| 2008-09-05 | $8.40 | $8.40 | 25,900 | — | — |
| 2008-09-04 | $8.46 | $8.46 | 36,600 | — | — |
| 2008-09-03 | $8.52 | $8.52 | 26,100 | — | — |
| 2008-09-02 | $8.62 | $8.62 | 16,600 | — | — |
| 2008-08-29 | $9.04 | $9.04 | 15,400 | — | — |
| 2008-08-28 | $8.89 | $8.89 | 22,200 | — | — |
| 2008-08-27 | $8.42 | $8.42 | 32,000 | — | — |
| 2008-08-26 | $8.38 | $8.38 | 27,300 | — | — |
| 2008-08-25 | $8.50 | $8.50 | 98,900 | — | — |
| 2008-08-22 | $9.11 | $9.11 | 9,600 | — | — |
| 2008-08-21 | $9.15 | $9.15 | 12,200 | — | — |
| 2008-08-20 | $9.11 | $9.11 | 24,000 | — | — |
| 2008-08-19 | $8.55 | $8.55 | 28,600 | — | — |
| 2008-08-18 | $8.95 | $8.95 | 15,600 | — | — |
| 2008-08-15 | $9.14 | $9.14 | 15,200 | — | — |
| 2008-08-14 | $9.00 | $9.00 | 15,200 | — | — |
| 2008-08-13 | $8.95 | $8.95 | 13,000 | — | — |
| 2008-08-12 | $8.84 | $8.84 | 10,300 | — | — |
| 2008-08-11 | $8.73 | $8.73 | 25,200 | — | — |
| 2008-08-08 | $8.89 | $8.89 | 13,300 | — | — |
| 2008-08-07 | $8.55 | $8.55 | 14,700 | — | — |
| 2008-08-06 | $8.62 | $8.62 | 40,500 | — | — |
| 2008-08-05 | $8.20 | $8.20 | 13,800 | — | — |
| 2008-08-04 | $8.25 | $8.25 | 20,400 | — | — |
| 2008-08-01 | $7.55 | $7.55 | 35,800 | — | — |
| 2008-07-31 | $7.96 | $7.96 | 14,800 | — | — |
| 2008-07-30 | $7.61 | $7.61 | 33,200 | — | — |
| 2008-07-29 | $8.09 | $8.09 | 21,300 | — | — |
| 2008-07-28 | $7.99 | $7.99 | 16,300 | — | — |
| 2008-07-25 | $7.82 | $7.82 | 11,200 | — | — |
| 2008-07-24 | $7.59 | $7.59 | 38,800 | — | — |
| 2008-07-23 | $7.60 | $7.60 | 26,300 | — | — |
| 2008-07-22 | $7.55 | $7.55 | 136,500 | — | — |
| 2008-07-21 | $8.91 | $8.91 | 53,500 | — | — |
| 2008-07-18 | $8.00 | $8.00 | 24,600 | — | — |
| 2008-07-17 | $8.00 | $8.00 | 34,700 | — | — |
| 2008-07-16 | $7.76 | $7.76 | 26,900 | — | — |
| 2008-07-15 | $7.86 | $7.86 | 32,300 | — | — |
| 2008-07-14 | $8.17 | $8.17 | 97,900 | — | — |
| 2008-07-11 | $7.57 | $7.57 | 44,400 | — | — |
| 2008-07-10 | $7.60 | $7.60 | 42,400 | — | — |
| 2008-07-09 | $7.44 | $7.44 | 14,800 | — | — |
| 2008-07-08 | $7.45 | $7.45 | 53,300 | — | — |
| 2008-07-07 | $7.33 | $7.33 | 35,800 | — | — |
| 2008-07-03 | $7.67 | $7.67 | 38,500 | — | — |
| 2008-07-02 | $7.93 | $7.93 | 53,400 | — | — |
| 2008-07-01 | $7.82 | $7.82 | 69,600 | — | — |
| 2008-06-30 | $8.33 | $8.33 | 59,900 | — | — |
| 2008-06-27 | $8.61 | $8.61 | 35,000 | — | — |
| 2008-06-26 | $8.66 | $8.66 | 13,300 | — | — |
| 2008-06-25 | $8.76 | $8.76 | 41,000 | — | — |
| 2008-06-24 | $8.77 | $8.77 | 25,000 | — | — |
| 2008-06-23 | $8.20 | $8.20 | 12,700 | — | — |
| 2008-06-20 | $8.58 | $8.58 | 15,800 | — | — |
| 2008-06-19 | $8.61 | $8.61 | 21,200 | — | — |
| 2008-06-18 | $8.87 | $8.87 | 36,800 | — | — |
| 2008-06-17 | $9.00 | $9.00 | 49,400 | — | — |
| 2008-06-16 | $8.89 | $8.89 | 57,500 | — | — |
| 2008-06-13 | $8.72 | $8.72 | 32,200 | — | — |
| 2008-06-12 | $8.62 | $8.62 | 29,100 | — | — |
| 2008-06-11 | $8.90 | $8.90 | 18,600 | — | — |
| 2008-06-10 | $8.64 | $8.64 | 13,400 | — | — |
| 2008-06-09 | $8.71 | $8.71 | 19,200 | — | — |
| 2008-06-06 | $8.76 | $8.76 | 20,500 | — | — |
| 2008-06-05 | $8.88 | $8.88 | 29,600 | — | — |
| 2008-06-04 | $8.83 | $8.83 | 24,500 | — | — |
| 2008-06-03 | $8.90 | $8.90 | 21,700 | — | — |
| 2008-06-02 | $8.89 | $8.89 | 20,100 | — | — |
| 2008-05-30 | $8.82 | $8.82 | 24,100 | — | — |
| 2008-05-29 | $8.81 | $8.81 | 26,300 | — | — |
| 2008-05-28 | $9.01 | $9.01 | 19,800 | — | — |
| 2008-05-27 | $8.90 | $8.90 | 45,900 | — | — |
| 2008-05-23 | $9.19 | $9.19 | 31,300 | — | — |
| 2008-05-22 | $9.52 | $9.52 | 19,200 | — | — |
| 2008-05-21 | $9.47 | $9.47 | 27,200 | — | — |
| 2008-05-20 | $9.66 | $9.66 | 53,800 | — | — |
| 2008-05-19 | $9.70 | $9.70 | 25,400 | — | — |
| 2008-05-16 | $9.70 | $9.70 | 19,800 | — | — |
| 2008-05-15 | $9.77 | $9.77 | 23,700 | — | — |
| 2008-05-14 | $9.67 | $9.67 | 26,800 | — | — |
| 2008-05-13 | $9.65 | $9.65 | 23,000 | — | — |
| 2008-05-12 | $9.80 | $9.80 | 27,300 | — | — |
| 2008-05-09 | $9.83 | $9.83 | 16,200 | — | — |
| 2008-05-08 | $9.80 | $9.80 | 22,900 | — | — |
| 2008-05-07 | $9.79 | $9.79 | 39,800 | — | — |
| 2008-05-06 | $9.99 | $9.99 | 29,000 | — | — |
| 2008-05-05 | $9.85 | $9.85 | 35,100 | — | — |
| 2008-05-02 | $9.90 | $9.90 | 25,300 | — | — |
| 2008-05-01 | $9.92 | $9.92 | 39,700 | — | — |
| 2008-04-30 | $10.04 | $10.04 | 44,100 | — | — |
| 2008-04-29 | $9.84 | $9.84 | 34,000 | — | — |
| 2008-04-28 | $9.83 | $9.83 | 75,500 | — | — |
| 2008-04-25 | $9.57 | $9.57 | 42,100 | — | — |
| 2008-04-24 | $9.58 | $9.58 | 58,000 | — | — |
| 2008-04-23 | $9.34 | $9.34 | 85,400 | — | — |
| 2008-04-22 | $8.76 | $8.76 | 56,300 | — | — |
| 2008-04-21 | $8.46 | $8.46 | 32,100 | — | — |
| 2008-04-18 | $8.14 | $8.14 | 19,800 | — | — |
| 2008-04-17 | $8.06 | $8.06 | 26,600 | — | — |
| 2008-04-16 | $7.84 | $7.84 | 66,900 | — | — |
| 2008-04-15 | $7.41 | $7.41 | 26,700 | — | — |
| 2008-04-14 | $7.40 | $7.40 | 43,900 | — | — |
| 2008-04-11 | $7.74 | $7.74 | 18,800 | — | — |
| 2008-04-10 | $7.90 | $7.90 | 20,900 | — | — |
| 2008-04-09 | $7.90 | $7.90 | 23,300 | — | — |
| 2008-04-08 | $7.98 | $7.98 | 26,500 | — | — |
| 2008-04-07 | $7.86 | $7.86 | 30,200 | — | — |
| 2008-04-04 | $7.77 | $7.77 | 25,200 | — | — |
| 2008-04-03 | $7.75 | $7.75 | 18,700 | — | — |
| 2008-04-02 | $7.94 | $7.94 | 24,100 | — | — |
| 2008-04-01 | $7.65 | $7.65 | 36,800 | — | — |
| 2008-03-31 | $7.88 | $7.88 | 47,300 | — | — |
| 2008-03-28 | $7.55 | $7.55 | 46,600 | — | — |
| 2008-03-27 | $7.55 | $7.55 | 31,000 | — | — |
| 2008-03-26 | $7.73 | $7.73 | 17,600 | — | — |
| 2008-03-25 | $7.91 | $7.91 | 28,000 | — | — |
| 2008-03-24 | $7.76 | $7.76 | 31,900 | — | — |
| 2008-03-20 | $7.74 | $7.74 | 20,000 | — | — |
| 2008-03-19 | $8.01 | $8.01 | 17,300 | — | — |
| 2008-03-18 | $7.87 | $7.87 | 37,600 | — | — |
| 2008-03-17 | $7.80 | $7.80 | 24,000 | — | — |
| 2008-03-14 | $8.03 | $8.03 | 32,400 | — | — |
| 2008-03-13 | $8.18 | $8.18 | 19,000 | — | — |
| 2008-03-12 | $8.18 | $8.18 | 14,300 | — | — |
| 2008-03-11 | $8.23 | $8.23 | 24,600 | — | — |
| 2008-03-10 | $8.24 | $8.24 | 36,900 | — | — |
| 2008-03-07 | $8.27 | $8.27 | 49,700 | — | — |
| 2008-03-06 | $8.52 | $8.52 | 49,000 | — | — |
| 2008-03-05 | $8.76 | $8.76 | 24,000 | — | — |
| 2008-03-04 | $8.61 | $8.61 | 15,300 | — | — |
| 2008-03-03 | $8.50 | $8.50 | 20,100 | — | — |
| 2008-02-29 | $8.68 | $8.68 | 21,200 | — | — |
| 2008-02-28 | $8.83 | $8.83 | 22,100 | — | — |
| 2008-02-27 | $8.94 | $8.94 | 41,100 | — | — |
| 2008-02-26 | $8.85 | $8.85 | 32,800 | — | — |
| 2008-02-25 | $9.05 | $9.05 | 42,800 | — | — |
| 2008-02-22 | $8.90 | $8.90 | 55,400 | — | — |
| 2008-02-21 | $8.65 | $8.65 | 67,800 | — | — |
| 2008-02-20 | $8.36 | $8.36 | 13,100 | — | — |
| 2008-02-19 | $8.49 | $8.49 | 40,800 | — | — |
| 2008-02-15 | $8.24 | $8.24 | 32,800 | — | — |
| 2008-02-14 | $8.37 | $8.37 | 18,700 | — | — |
| 2008-02-13 | $8.37 | $8.37 | 41,900 | — | — |
| 2008-02-12 | $8.32 | $8.32 | 15,100 | — | — |
| 2008-02-11 | $8.29 | $8.29 | 44,700 | — | — |
| 2008-02-08 | $8.28 | $8.28 | 36,600 | — | — |
| 2008-02-07 | $8.16 | $8.16 | 52,500 | — | — |
| 2008-02-06 | $7.96 | $7.96 | 62,300 | — | — |
| 2008-02-05 | $7.90 | $7.90 | 28,900 | — | — |
| 2008-02-04 | $7.95 | $7.95 | 30,800 | — | — |
| 2008-02-01 | $7.82 | $7.82 | 18,100 | — | — |
| 2008-01-31 | $7.63 | $7.63 | 17,000 | — | — |
| 2008-01-30 | $7.68 | $7.68 | 42,900 | — | — |
| 2008-01-29 | $8.00 | $8.00 | 25,500 | — | — |
| 2008-01-28 | $7.86 | $7.86 | 80,000 | — | — |
| 2008-01-25 | $7.80 | $7.80 | 64,700 | — | — |
| 2008-01-24 | $7.60 | $7.60 | 77,500 | — | — |
| 2008-01-23 | $7.49 | $7.49 | 40,900 | — | — |
| 2008-01-22 | $7.10 | $7.10 | 91,900 | — | — |
| 2008-01-18 | $7.43 | $7.43 | 37,000 | — | — |
| 2008-01-17 | $7.55 | $7.55 | 49,900 | — | — |
| 2008-01-16 | $7.73 | $7.73 | 93,800 | — | — |
| 2008-01-15 | $7.04 | $7.04 | 69,900 | — | — |
| 2008-01-14 | $7.14 | $7.14 | 58,400 | — | — |
| 2008-01-11 | $7.10 | $7.10 | 68,800 | — | — |
| 2008-01-10 | $7.32 | $7.32 | 120,300 | — | — |
| 2008-01-09 | $7.05 | $7.05 | 82,400 | — | — |
| 2008-01-08 | $7.45 | $7.45 | 28,300 | — | — |
| 2008-01-07 | $7.55 | $7.55 | 32,700 | — | — |
| 2008-01-04 | $7.86 | $7.86 | 37,800 | — | — |
| 2008-01-03 | $7.97 | $7.97 | 21,200 | — | — |
| 2008-01-02 | $8.15 | $8.15 | 39,900 | — | — |