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
- 1991-06-05 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 | $3.54 | $5.23 | 82,200 | — | — |
| 2008-12-30 | $3.00 | $4.43 | 64,800 | — | — |
| 2008-12-29 | $3.30 | $4.87 | 43,400 | — | — |
| 2008-12-26 | $3.60 | $5.32 | 6,000 | — | — |
| 2008-12-24 | $3.64 | $5.38 | 8,600 | — | — |
| 2008-12-23 | $3.35 | $4.95 | 21,000 | — | — |
| 2008-12-22 | $3.52 | $5.20 | 36,400 | — | — |
| 2008-12-19 | $3.77 | $5.57 | 23,300 | — | — |
| 2008-12-18 | $3.32 | $4.90 | 27,400 | — | — |
| 2008-12-17 | $3.55 | $5.24 | 28,500 | — | — |
| 2008-12-16 | $3.69 | $5.45 | 9,000 | — | — |
| 2008-12-15 | $3.63 | $5.36 | 10,900 | — | — |
| 2008-12-12 | $3.59 | $5.30 | 41,200 | — | — |
| 2008-12-11 | $3.78 | $5.58 | 16,100 | — | — |
| 2008-12-10 | $3.67 | $5.42 | 15,700 | — | — |
| 2008-12-09 | $3.60 | $5.32 | 37,300 | — | — |
| 2008-12-08 | $3.45 | $5.09 | 32,000 | — | — |
| 2008-12-05 | $3.30 | $4.87 | 12,400 | — | — |
| 2008-12-04 | $3.26 | $4.81 | 10,000 | — | — |
| 2008-12-03 | $3.12 | $4.61 | 18,800 | — | — |
| 2008-12-02 | $3.15 | $4.65 | 59,500 | — | — |
| 2008-12-01 | $3.75 | $5.54 | 47,500 | — | — |
| 2008-11-28 | $3.55 | $5.24 | 10,500 | — | — |
| 2008-11-26 | $3.62 | $5.35 | 20,500 | — | — |
| 2008-11-25 | $3.95 | $5.83 | 31,800 | — | — |
| 2008-11-24 | $4.16 | $6.14 | 31,000 | — | — |
| 2008-11-21 | $4.02 | $5.94 | 50,000 | — | — |
| 2008-11-20 | $3.75 | $5.54 | 28,100 | — | — |
| 2008-11-19 | $4.10 | $6.05 | 24,100 | — | — |
| 2008-11-18 | $4.90 | $7.24 | 21,600 | — | — |
| 2008-11-17 | $4.51 | $6.66 | 11,700 | — | — |
| 2008-11-14 | $4.51 | $6.66 | 16,600 | — | — |
| 2008-11-13 | $4.63 | $6.84 | 23,500 | — | — |
| 2008-11-12 | $4.32 | $6.38 | 24,400 | — | — |
| 2008-11-11 | $4.95 | $7.22 | 26,000 | — | — |
| 2008-11-10 | $4.60 | $6.71 | 32,800 | — | — |
| 2008-11-07 | $4.86 | $7.09 | 69,000 | — | — |
| 2008-11-06 | $5.28 | $7.70 | 18,900 | — | — |
| 2008-11-05 | $5.35 | $7.80 | 33,900 | — | — |
| 2008-11-04 | $5.30 | $7.73 | 60,900 | — | — |
| 2008-11-03 | $5.25 | $7.65 | 35,200 | — | — |
| 2008-10-31 | $4.90 | $7.14 | 69,300 | — | — |
| 2008-10-30 | $4.89 | $7.13 | 44,300 | — | — |
| 2008-10-29 | $5.07 | $7.39 | 45,500 | — | — |
| 2008-10-28 | $5.41 | $7.89 | 83,800 | — | — |
| 2008-10-27 | $5.50 | $8.02 | 27,500 | — | — |
| 2008-10-24 | $6.00 | $8.75 | 14,400 | — | — |
| 2008-10-23 | $6.21 | $9.05 | 35,200 | — | — |
| 2008-10-22 | $5.90 | $8.60 | 19,800 | — | — |
| 2008-10-21 | $5.87 | $8.56 | 60,400 | — | — |
| 2008-10-20 | $6.04 | $8.81 | 51,200 | — | — |
| 2008-10-17 | $5.93 | $8.65 | 68,700 | — | — |
| 2008-10-16 | $5.94 | $8.66 | 59,800 | — | — |
| 2008-10-15 | $6.49 | $9.46 | 11,300 | — | — |
| 2008-10-14 | $7.36 | $10.73 | 99,300 | — | — |
| 2008-10-13 | $8.10 | $11.81 | 15,700 | — | — |
| 2008-10-10 | $7.81 | $11.39 | 49,000 | — | — |
| 2008-10-09 | $8.28 | $12.07 | 22,200 | — | — |
| 2008-10-08 | $8.56 | $12.48 | 30,100 | — | — |
| 2008-10-07 | $9.02 | $13.15 | 52,700 | — | — |
| 2008-10-06 | $9.40 | $13.70 | 68,100 | — | — |
| 2008-10-03 | $9.47 | $13.81 | 31,000 | — | — |
| 2008-10-02 | $9.64 | $14.05 | 32,500 | — | — |
| 2008-10-01 | $9.76 | $14.23 | 64,700 | — | — |
| 2008-09-30 | $9.75 | $14.21 | 38,500 | — | — |
| 2008-09-29 | $9.60 | $14.00 | 21,700 | — | — |
| 2008-09-26 | $9.69 | $14.13 | 27,400 | — | — |
| 2008-09-25 | $9.68 | $14.11 | 21,000 | — | — |
| 2008-09-24 | $9.61 | $14.01 | 16,500 | — | — |
| 2008-09-23 | $9.82 | $14.32 | 30,600 | — | — |
| 2008-09-22 | $9.48 | $13.82 | 9,300 | — | — |
| 2008-09-19 | $10.06 | $14.67 | 37,600 | — | — |
| 2008-09-18 | $9.95 | $14.51 | 87,600 | — | — |
| 2008-09-17 | $9.59 | $13.98 | 68,200 | — | — |
| 2008-09-16 | $9.80 | $14.29 | 27,800 | — | — |
| 2008-09-15 | $9.76 | $14.23 | 14,700 | — | — |
| 2008-09-12 | $9.84 | $14.35 | 37,000 | — | — |
| 2008-09-11 | $9.47 | $13.81 | 41,900 | — | — |
| 2008-09-10 | $9.48 | $13.82 | 32,700 | — | — |
| 2008-09-09 | $10.22 | $14.90 | 27,000 | — | — |
| 2008-09-08 | $9.91 | $14.45 | 28,000 | — | — |
| 2008-09-05 | $10.20 | $14.87 | 24,000 | — | — |
| 2008-09-04 | $9.70 | $14.14 | 67,900 | — | — |
| 2008-09-03 | $10.61 | $15.47 | 35,300 | — | — |
| 2008-09-02 | $9.96 | $14.52 | 30,900 | — | — |
| 2008-08-29 | $9.69 | $14.13 | 29,100 | — | — |
| 2008-08-28 | $9.56 | $13.94 | 27,800 | — | — |
| 2008-08-27 | $9.32 | $13.59 | 26,500 | — | — |
| 2008-08-26 | $9.48 | $13.82 | 56,900 | — | — |
| 2008-08-25 | $9.43 | $13.75 | 85,800 | — | — |
| 2008-08-22 | $9.33 | $13.60 | 64,900 | — | — |
| 2008-08-21 | $9.32 | $13.59 | 52,000 | — | — |
| 2008-08-20 | $9.12 | $13.30 | 44,300 | — | — |
| 2008-08-19 | $8.95 | $13.05 | 24,200 | — | — |
| 2008-08-18 | $9.00 | $13.12 | 25,800 | — | — |
| 2008-08-15 | $9.23 | $13.46 | 62,000 | — | — |
| 2008-08-14 | $8.80 | $12.83 | 36,300 | — | — |
| 2008-08-13 | $8.85 | $12.90 | 84,900 | — | — |
| 2008-08-12 | $9.24 | $13.47 | 61,700 | — | — |
| 2008-08-11 | $9.63 | $14.04 | 58,400 | — | — |
| 2008-08-08 | $8.79 | $12.81 | 56,400 | — | — |
| 2008-08-07 | $9.15 | $13.34 | 67,500 | — | — |
| 2008-08-06 | $9.48 | $13.82 | 74,200 | — | — |
| 2008-08-05 | $9.12 | $13.30 | 86,800 | — | — |
| 2008-08-04 | $9.42 | $13.73 | 97,200 | — | — |
| 2008-08-01 | $8.99 | $13.11 | 65,700 | — | — |
| 2008-07-31 | $9.00 | $13.12 | 76,600 | — | — |
| 2008-07-30 | $8.82 | $12.86 | 45,800 | — | — |
| 2008-07-29 | $8.75 | $12.66 | 62,800 | — | — |
| 2008-07-28 | $8.68 | $12.56 | 48,900 | — | — |
| 2008-07-25 | $8.82 | $12.77 | 68,200 | — | — |
| 2008-07-24 | $8.83 | $12.78 | 93,000 | — | — |
| 2008-07-23 | $8.81 | $12.75 | 43,100 | — | — |
| 2008-07-22 | $8.74 | $12.65 | 30,100 | — | — |
| 2008-07-21 | $8.72 | $12.62 | 31,300 | — | — |
| 2008-07-18 | $8.42 | $12.19 | 51,800 | — | — |
| 2008-07-17 | $8.49 | $12.29 | 105,900 | — | — |
| 2008-07-16 | $8.09 | $11.71 | 83,900 | — | — |
| 2008-07-15 | $7.65 | $11.07 | 78,200 | — | — |
| 2008-07-14 | $7.48 | $10.83 | 63,700 | — | — |
| 2008-07-11 | $7.44 | $10.77 | 57,900 | — | — |
| 2008-07-10 | $7.50 | $10.86 | 101,200 | — | — |
| 2008-07-09 | $7.40 | $10.71 | 43,300 | — | — |
| 2008-07-08 | $7.25 | $10.49 | 102,000 | — | — |
| 2008-07-07 | $7.16 | $10.36 | 56,000 | — | — |
| 2008-07-03 | $7.13 | $10.32 | 26,000 | — | — |
| 2008-07-02 | $7.46 | $10.80 | 60,900 | — | — |
| 2008-07-01 | $7.75 | $11.22 | 125,900 | — | — |
| 2008-06-30 | $8.15 | $11.80 | 87,400 | — | — |
| 2008-06-27 | $8.09 | $11.71 | 1,351,900 | — | — |
| 2008-06-26 | $8.17 | $11.83 | 49,500 | — | — |
| 2008-06-25 | $8.11 | $11.74 | 79,800 | — | — |
| 2008-06-24 | $8.17 | $11.83 | 33,000 | — | — |
| 2008-06-23 | $8.10 | $11.72 | 34,100 | — | — |
| 2008-06-20 | $8.06 | $11.67 | 113,000 | — | — |
| 2008-06-19 | $8.22 | $11.90 | 49,300 | — | — |
| 2008-06-18 | $8.26 | $11.96 | 40,100 | — | — |
| 2008-06-17 | $8.17 | $11.83 | 24,500 | — | — |
| 2008-06-16 | $8.58 | $12.42 | 78,200 | — | — |
| 2008-06-13 | $8.58 | $12.42 | 38,900 | — | — |
| 2008-06-12 | $8.25 | $11.94 | 38,400 | — | — |
| 2008-06-11 | $8.02 | $11.61 | 100,100 | — | — |
| 2008-06-10 | $8.67 | $12.55 | 68,800 | — | — |
| 2008-06-09 | $8.36 | $12.10 | 96,000 | — | — |
| 2008-06-06 | $8.35 | $12.09 | 87,300 | — | — |
| 2008-06-05 | $8.34 | $12.07 | 87,500 | — | — |
| 2008-06-04 | $7.53 | $10.90 | 60,900 | — | — |
| 2008-06-03 | $7.16 | $10.36 | 60,400 | — | — |
| 2008-06-02 | $7.04 | $10.19 | 332,000 | — | — |
| 2008-05-30 | $7.01 | $10.15 | 123,200 | — | — |
| 2008-05-29 | $7.08 | $10.25 | 75,600 | — | — |
| 2008-05-28 | $7.07 | $10.23 | 79,100 | — | — |
| 2008-05-27 | $6.70 | $9.70 | 147,600 | — | — |
| 2008-05-23 | $7.36 | $10.65 | 64,200 | — | — |
| 2008-05-22 | $7.70 | $11.14 | 80,100 | — | — |
| 2008-05-21 | $7.86 | $11.38 | 25,800 | — | — |
| 2008-05-20 | $7.93 | $11.48 | 42,900 | — | — |
| 2008-05-19 | $8.02 | $11.61 | 58,200 | — | — |
| 2008-05-16 | $8.00 | $11.58 | 62,600 | — | — |
| 2008-05-15 | $7.98 | $11.55 | 60,800 | — | — |
| 2008-05-14 | $7.62 | $11.03 | 288,700 | — | — |
| 2008-05-13 | $8.14 | $11.78 | 76,900 | — | — |
| 2008-05-12 | $7.97 | $11.54 | 83,000 | — | — |
| 2008-05-09 | $8.17 | $11.83 | 129,800 | — | — |
| 2008-05-08 | $8.67 | $12.55 | 204,100 | — | — |
| 2008-05-07 | $8.34 | $12.07 | 56,700 | — | — |
| 2008-05-06 | $8.61 | $12.46 | 62,500 | — | — |
| 2008-05-05 | $8.45 | $12.23 | 38,200 | — | — |
| 2008-05-02 | $8.44 | $12.22 | 58,000 | — | — |
| 2008-05-01 | $8.50 | $12.30 | 70,100 | — | — |
| 2008-04-30 | $8.52 | $12.33 | 74,000 | — | — |
| 2008-04-29 | $8.58 | $12.33 | 41,800 | — | — |
| 2008-04-28 | $8.62 | $12.38 | 117,800 | — | — |
| 2008-04-25 | $8.91 | $12.80 | 87,500 | — | — |
| 2008-04-24 | $9.01 | $12.95 | 41,600 | — | — |
| 2008-04-23 | $8.88 | $12.76 | 55,600 | — | — |
| 2008-04-22 | $8.78 | $12.61 | 41,400 | — | — |
| 2008-04-21 | $9.00 | $12.93 | 90,600 | — | — |
| 2008-04-18 | $8.77 | $12.60 | 70,400 | — | — |
| 2008-04-17 | $8.56 | $12.30 | 114,000 | — | — |
| 2008-04-16 | $8.50 | $12.21 | 165,000 | — | — |
| 2008-04-15 | $9.18 | $13.19 | 71,200 | — | — |
| 2008-04-14 | $9.14 | $13.13 | 165,200 | — | — |
| 2008-04-11 | $9.17 | $13.18 | 31,300 | — | — |
| 2008-04-10 | $9.50 | $13.65 | 106,400 | — | — |
| 2008-04-09 | $9.51 | $13.66 | 107,300 | — | — |
| 2008-04-08 | $9.76 | $14.02 | 50,600 | — | — |
| 2008-04-07 | $9.72 | $13.97 | 69,500 | — | — |
| 2008-04-04 | $9.45 | $13.58 | 42,800 | — | — |
| 2008-04-03 | $9.30 | $13.36 | 25,300 | — | — |
| 2008-04-02 | $9.06 | $13.02 | 43,600 | — | — |
| 2008-04-01 | $9.14 | $13.13 | 62,000 | — | — |
| 2008-03-31 | $8.94 | $12.84 | 38,800 | — | — |
| 2008-03-28 | $8.98 | $12.90 | 74,300 | — | — |
| 2008-03-27 | $9.25 | $13.29 | 203,700 | — | — |
| 2008-03-26 | $9.09 | $13.06 | 122,400 | — | — |
| 2008-03-25 | $9.48 | $13.62 | 316,200 | — | — |
| 2008-03-24 | $9.35 | $13.43 | 97,900 | — | — |
| 2008-03-20 | $9.03 | $12.97 | 196,200 | — | — |
| 2008-03-19 | $9.15 | $13.15 | 175,600 | — | — |
| 2008-03-18 | $9.03 | $12.97 | 88,400 | — | — |
| 2008-03-17 | $9.01 | $12.95 | 40,700 | — | — |
| 2008-03-14 | $8.96 | $12.87 | 54,800 | — | — |
| 2008-03-13 | $9.31 | $13.38 | 92,900 | — | — |
| 2008-03-12 | $9.01 | $12.95 | 76,900 | — | — |
| 2008-03-11 | $9.10 | $13.07 | 69,400 | — | — |
| 2008-03-10 | $9.20 | $13.22 | 133,000 | — | — |
| 2008-03-07 | $8.95 | $12.86 | 117,300 | — | — |
| 2008-03-06 | $9.06 | $13.02 | 48,000 | — | — |
| 2008-03-05 | $10.23 | $14.70 | 34,900 | — | — |
| 2008-03-04 | $10.26 | $14.74 | 36,300 | — | — |
| 2008-03-03 | $10.32 | $14.83 | 92,700 | — | — |
| 2008-02-29 | $10.33 | $14.84 | 77,900 | — | — |
| 2008-02-28 | $10.37 | $14.90 | 47,100 | — | — |
| 2008-02-27 | $10.62 | $15.26 | 34,800 | — | — |
| 2008-02-26 | $10.61 | $15.24 | 70,400 | — | — |
| 2008-02-25 | $10.38 | $14.91 | 55,400 | — | — |
| 2008-02-22 | $10.08 | $14.48 | 80,500 | — | — |
| 2008-02-21 | $10.38 | $14.91 | 70,300 | — | — |
| 2008-02-20 | $10.46 | $15.03 | 52,400 | — | — |
| 2008-02-19 | $10.46 | $15.03 | 38,900 | — | — |
| 2008-02-15 | $10.37 | $14.90 | 58,700 | — | — |
| 2008-02-14 | $10.95 | $15.73 | 72,400 | — | — |
| 2008-02-13 | $11.35 | $16.31 | 204,100 | — | — |
| 2008-02-12 | $11.08 | $15.92 | 54,400 | — | — |
| 2008-02-11 | $11.09 | $15.93 | 47,400 | — | — |
| 2008-02-08 | $10.93 | $15.70 | 46,400 | — | — |
| 2008-02-07 | $11.06 | $15.89 | 86,700 | — | — |
| 2008-02-06 | $10.39 | $14.93 | 113,700 | — | — |
| 2008-02-05 | $10.39 | $14.84 | 115,800 | — | — |
| 2008-02-04 | $10.92 | $15.59 | 170,600 | — | — |
| 2008-02-01 | $12.13 | $17.32 | 99,000 | — | — |
| 2008-01-31 | $11.88 | $16.97 | 98,200 | — | — |
| 2008-01-30 | $10.54 | $15.05 | 67,900 | — | — |
| 2008-01-29 | $10.76 | $15.37 | 96,700 | — | — |
| 2008-01-28 | $10.75 | $15.35 | 71,300 | — | — |
| 2008-01-25 | $11.00 | $15.71 | 64,900 | — | — |
| 2008-01-24 | $10.83 | $15.47 | 107,100 | — | — |
| 2008-01-23 | $11.59 | $16.55 | 150,600 | — | — |
| 2008-01-22 | $9.88 | $14.11 | 112,100 | — | — |
| 2008-01-18 | $9.33 | $13.32 | 118,200 | — | — |
| 2008-01-17 | $10.19 | $14.55 | 68,900 | — | — |
| 2008-01-16 | $10.88 | $15.54 | 159,000 | — | — |
| 2008-01-15 | $10.49 | $14.98 | 85,100 | — | — |
| 2008-01-14 | $11.43 | $16.32 | 79,800 | — | — |
| 2008-01-11 | $11.59 | $16.55 | 116,800 | — | — |
| 2008-01-10 | $11.54 | $16.48 | 105,000 | — | — |
| 2008-01-09 | $11.31 | $16.15 | 142,100 | — | — |
| 2008-01-08 | $11.52 | $16.45 | 93,000 | — | — |
| 2008-01-07 | $12.57 | $17.95 | 66,200 | — | — |
| 2008-01-04 | $12.71 | $18.15 | 133,700 | — | — |
| 2008-01-03 | $12.77 | $18.24 | 91,200 | — | — |
| 2008-01-02 | $13.07 | $18.66 | 144,400 | — | — |