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
- 1994-08-02 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 | $5.30 | $5.30 | 27,300 | — | — |
| 2008-12-30 | $5.25 | $5.25 | 33,200 | — | — |
| 2008-12-29 | $5.35 | $5.35 | 77,500 | — | — |
| 2008-12-26 | $5.36 | $5.36 | 25,100 | — | — |
| 2008-12-24 | $5.50 | $5.50 | 17,200 | — | — |
| 2008-12-23 | $5.52 | $5.52 | 44,000 | — | — |
| 2008-12-22 | $5.42 | $5.42 | 20,800 | — | — |
| 2008-12-19 | $5.50 | $5.50 | 39,600 | — | — |
| 2008-12-18 | $5.69 | $5.69 | 43,300 | — | — |
| 2008-12-17 | $5.85 | $5.85 | 103,200 | — | — |
| 2008-12-16 | $5.79 | $5.79 | 75,100 | — | — |
| 2008-12-15 | $5.65 | $5.65 | 207,500 | — | — |
| 2008-12-12 | $5.75 | $5.75 | 25,300 | — | — |
| 2008-12-11 | $5.75 | $5.75 | 19,700 | — | — |
| 2008-12-10 | $5.70 | $5.70 | 29,300 | — | — |
| 2008-12-09 | $5.60 | $5.60 | 23,100 | — | — |
| 2008-12-08 | $5.89 | $5.89 | 51,400 | — | — |
| 2008-12-05 | $5.60 | $5.60 | 12,500 | — | — |
| 2008-12-04 | $5.54 | $5.54 | 71,900 | — | — |
| 2008-12-03 | $5.45 | $5.45 | 140,800 | — | — |
| 2008-12-02 | $5.40 | $5.40 | 15,500 | — | — |
| 2008-12-01 | $5.23 | $5.23 | 91,000 | — | — |
| 2008-11-28 | $6.50 | $6.50 | 5,700 | — | — |
| 2008-11-26 | $6.54 | $6.54 | 14,000 | — | — |
| 2008-11-25 | $6.70 | $6.70 | 64,700 | — | — |
| 2008-11-24 | $7.04 | $7.04 | 25,200 | — | — |
| 2008-11-21 | $6.81 | $6.81 | 54,800 | — | — |
| 2008-11-20 | $6.38 | $6.38 | 30,600 | — | — |
| 2008-11-19 | $6.50 | $6.50 | 34,400 | — | — |
| 2008-11-18 | $6.75 | $6.75 | 46,100 | — | — |
| 2008-11-17 | $6.40 | $6.40 | 15,600 | — | — |
| 2008-11-14 | $6.11 | $6.11 | 24,400 | — | — |
| 2008-11-13 | $5.94 | $5.94 | 73,900 | — | — |
| 2008-11-12 | $5.90 | $5.90 | 30,000 | — | — |
| 2008-11-11 | $5.87 | $5.87 | 7,000 | — | — |
| 2008-11-10 | $5.97 | $5.97 | 38,800 | — | — |
| 2008-11-07 | $5.49 | $5.49 | 69,100 | — | — |
| 2008-11-06 | $5.39 | $5.39 | 69,500 | — | — |
| 2008-11-05 | $5.49 | $5.49 | 18,500 | — | — |
| 2008-11-04 | $5.76 | $5.76 | 36,700 | — | — |
| 2008-11-03 | $5.68 | $5.68 | 10,100 | — | — |
| 2008-10-31 | $6.10 | $6.10 | 7,600 | — | — |
| 2008-10-30 | $5.87 | $5.87 | 22,600 | — | — |
| 2008-10-29 | $5.57 | $5.57 | 48,600 | — | — |
| 2008-10-28 | $5.37 | $5.37 | 22,500 | — | — |
| 2008-10-27 | $5.45 | $5.45 | 14,300 | — | — |
| 2008-10-24 | $5.16 | $5.16 | 6,000 | — | — |
| 2008-10-23 | $5.18 | $5.18 | 12,300 | — | — |
| 2008-10-22 | $5.16 | $5.16 | 12,100 | — | — |
| 2008-10-21 | $5.28 | $5.28 | 43,300 | — | — |
| 2008-10-20 | $5.41 | $5.41 | 38,600 | — | — |
| 2008-10-17 | $5.29 | $5.29 | 45,100 | — | — |
| 2008-10-16 | $5.26 | $5.26 | 21,400 | — | — |
| 2008-10-15 | $5.43 | $5.43 | 12,900 | — | — |
| 2008-10-14 | $5.82 | $5.82 | 21,700 | — | — |
| 2008-10-13 | $5.68 | $5.68 | 57,900 | — | — |
| 2008-10-10 | $5.01 | $5.01 | 111,900 | — | — |
| 2008-10-09 | $5.80 | $5.80 | 21,700 | — | — |
| 2008-10-08 | $6.01 | $6.01 | 24,300 | — | — |
| 2008-10-07 | $6.23 | $6.23 | 44,800 | — | — |
| 2008-10-06 | $6.73 | $6.73 | 33,100 | — | — |
| 2008-10-03 | $6.68 | $6.68 | 6,800 | — | — |
| 2008-10-02 | $6.78 | $6.78 | 18,400 | — | — |
| 2008-10-01 | $6.90 | $6.90 | 22,500 | — | — |
| 2008-09-30 | $7.41 | $7.41 | 37,400 | — | — |
| 2008-09-29 | $7.80 | $7.80 | 51,000 | — | — |
| 2008-09-26 | $7.51 | $7.51 | 24,400 | — | — |
| 2008-09-25 | $7.64 | $7.64 | 31,000 | — | — |
| 2008-09-24 | $8.01 | $8.01 | 73,200 | — | — |
| 2008-09-23 | $8.10 | $8.10 | 59,000 | — | — |
| 2008-09-22 | $8.10 | $8.10 | 71,400 | — | — |
| 2008-09-19 | $8.50 | $8.50 | 21,400 | — | — |
| 2008-09-18 | $8.09 | $8.09 | 35,800 | — | — |
| 2008-09-17 | $8.10 | $8.10 | 22,800 | — | — |
| 2008-09-16 | $8.12 | $8.12 | 13,600 | — | — |
| 2008-09-15 | $8.14 | $8.14 | 60,900 | — | — |
| 2008-09-12 | $8.50 | $8.50 | 13,200 | — | — |
| 2008-09-11 | $8.35 | $8.35 | 14,800 | — | — |
| 2008-09-10 | $8.35 | $8.35 | 15,300 | — | — |
| 2008-09-09 | $8.50 | $8.50 | 64,300 | — | — |
| 2008-09-08 | $8.65 | $8.65 | 13,300 | — | — |
| 2008-09-05 | $8.77 | $8.77 | 14,100 | — | — |
| 2008-09-04 | $8.75 | $8.75 | 29,400 | — | — |
| 2008-09-03 | $8.63 | $8.63 | 18,000 | — | — |
| 2008-09-02 | $8.57 | $8.57 | 35,700 | — | — |
| 2008-08-29 | $8.37 | $8.37 | 11,500 | — | — |
| 2008-08-28 | $8.49 | $8.49 | 4,400 | — | — |
| 2008-08-27 | $8.44 | $8.44 | 2,600 | — | — |
| 2008-08-26 | $8.50 | $8.50 | 16,500 | — | — |
| 2008-08-25 | $8.35 | $8.35 | 24,800 | — | — |
| 2008-08-22 | $8.45 | $8.45 | 8,500 | — | — |
| 2008-08-21 | $8.51 | $8.51 | 22,800 | — | — |
| 2008-08-20 | $8.50 | $8.50 | 13,000 | — | — |
| 2008-08-19 | $8.47 | $8.47 | 21,700 | — | — |
| 2008-08-18 | $8.73 | $8.73 | 17,500 | — | — |
| 2008-08-15 | $8.46 | $8.46 | 24,000 | — | — |
| 2008-08-14 | $8.50 | $8.50 | 39,100 | — | — |
| 2008-08-13 | $8.40 | $8.40 | 14,300 | — | — |
| 2008-08-12 | $8.44 | $8.44 | 21,500 | — | — |
| 2008-08-11 | $8.58 | $8.58 | 45,500 | — | — |
| 2008-08-08 | $8.25 | $8.25 | 20,200 | — | — |
| 2008-08-07 | $8.32 | $8.32 | 13,300 | — | — |
| 2008-08-06 | $8.63 | $8.63 | 14,900 | — | — |
| 2008-08-05 | $8.59 | $8.59 | 10,200 | — | — |
| 2008-08-04 | $8.42 | $8.42 | 16,700 | — | — |
| 2008-08-01 | $8.57 | $8.57 | 10,000 | — | — |
| 2008-07-31 | $8.60 | $8.60 | 11,800 | — | — |
| 2008-07-30 | $8.51 | $8.51 | 23,500 | — | — |
| 2008-07-29 | $8.36 | $8.36 | 31,300 | — | — |
| 2008-07-28 | $8.27 | $8.27 | 12,200 | — | — |
| 2008-07-25 | $8.47 | $8.47 | 17,400 | — | — |
| 2008-07-24 | $8.09 | $8.09 | 88,600 | — | — |
| 2008-07-23 | $8.49 | $8.49 | 48,000 | — | — |
| 2008-07-22 | $9.00 | $9.00 | 44,900 | — | — |
| 2008-07-21 | $9.01 | $9.01 | 54,200 | — | — |
| 2008-07-18 | $9.00 | $9.00 | 28,800 | — | — |
| 2008-07-17 | $9.17 | $9.17 | 54,200 | — | — |
| 2008-07-16 | $9.34 | $9.34 | 23,300 | — | — |
| 2008-07-15 | $9.22 | $9.22 | 60,900 | — | — |
| 2008-07-14 | $9.84 | $9.84 | 84,400 | — | — |
| 2008-07-11 | $9.93 | $9.93 | 50,000 | — | — |
| 2008-07-10 | $10.10 | $10.10 | 24,100 | — | — |
| 2008-07-09 | $9.95 | $9.95 | 12,500 | — | — |
| 2008-07-08 | $9.96 | $9.96 | 49,900 | — | — |
| 2008-07-07 | $9.96 | $9.96 | 53,300 | — | — |
| 2008-07-03 | $9.88 | $9.88 | 15,700 | — | — |
| 2008-07-02 | $9.94 | $9.94 | 73,200 | — | — |
| 2008-07-01 | $9.88 | $9.88 | 167,100 | — | — |
| 2008-06-30 | $9.96 | $9.96 | 31,900 | — | — |
| 2008-06-27 | $9.98 | $9.98 | 998,000 | — | — |
| 2008-06-26 | $10.24 | $10.24 | 49,400 | — | — |
| 2008-06-25 | $10.12 | $10.12 | 19,300 | — | — |
| 2008-06-24 | $10.03 | $10.03 | 36,500 | — | — |
| 2008-06-23 | $9.99 | $9.99 | 21,400 | — | — |
| 2008-06-20 | $10.01 | $10.01 | 73,500 | — | — |
| 2008-06-19 | $10.08 | $10.08 | 10,900 | — | — |
| 2008-06-18 | $10.06 | $10.06 | 51,300 | — | — |
| 2008-06-17 | $10.22 | $10.22 | 44,300 | — | — |
| 2008-06-16 | $10.57 | $10.57 | 50,000 | — | — |
| 2008-06-13 | $10.00 | $10.00 | 62,300 | — | — |
| 2008-06-12 | $10.09 | $10.09 | 33,600 | — | — |
| 2008-06-11 | $10.20 | $10.20 | 39,800 | — | — |
| 2008-06-10 | $10.44 | $10.44 | 20,500 | — | — |
| 2008-06-09 | $10.51 | $10.51 | 50,600 | — | — |
| 2008-06-06 | $10.76 | $10.76 | 92,100 | — | — |
| 2008-06-05 | $11.07 | $11.07 | 42,000 | — | — |
| 2008-06-04 | $10.89 | $10.89 | 50,700 | — | — |
| 2008-06-03 | $10.93 | $10.93 | 80,200 | — | — |
| 2008-06-02 | $10.81 | $10.81 | 77,800 | — | — |
| 2008-05-30 | $11.19 | $11.19 | 48,200 | — | — |
| 2008-05-29 | $10.85 | $10.85 | 66,900 | — | — |
| 2008-05-28 | $10.76 | $10.76 | 100,400 | — | — |
| 2008-05-27 | $10.62 | $10.62 | 53,500 | — | — |
| 2008-05-23 | $10.60 | $10.60 | 48,200 | — | — |
| 2008-05-22 | $10.85 | $10.85 | 27,800 | — | — |
| 2008-05-21 | $10.39 | $10.39 | 39,100 | — | — |
| 2008-05-20 | $10.66 | $10.66 | 61,400 | — | — |
| 2008-05-19 | $10.60 | $10.60 | 45,000 | — | — |
| 2008-05-16 | $10.82 | $10.82 | 65,300 | — | — |
| 2008-05-15 | $10.97 | $10.97 | 57,300 | — | — |
| 2008-05-14 | $11.07 | $11.07 | 44,000 | — | — |
| 2008-05-13 | $10.60 | $10.60 | 94,800 | — | — |
| 2008-05-12 | $11.00 | $11.00 | 34,100 | — | — |
| 2008-05-09 | $10.77 | $10.77 | 13,900 | — | — |
| 2008-05-08 | $10.93 | $10.93 | 28,100 | — | — |
| 2008-05-07 | $10.86 | $10.86 | 37,000 | — | — |
| 2008-05-06 | $10.99 | $10.99 | 59,200 | — | — |
| 2008-05-05 | $10.93 | $10.93 | 29,500 | — | — |
| 2008-05-02 | $10.49 | $10.49 | 23,300 | — | — |
| 2008-05-01 | $11.04 | $11.04 | 43,300 | — | — |
| 2008-04-30 | $11.28 | $11.28 | 39,100 | — | — |
| 2008-04-29 | $11.50 | $11.50 | 16,300 | — | — |
| 2008-04-28 | $11.84 | $11.84 | 23,200 | — | — |
| 2008-04-25 | $11.43 | $11.43 | 28,600 | — | — |
| 2008-04-24 | $11.29 | $11.29 | 84,200 | — | — |
| 2008-04-23 | $10.90 | $10.90 | 74,800 | — | — |
| 2008-04-22 | $10.66 | $10.66 | 73,200 | — | — |
| 2008-04-21 | $10.50 | $10.50 | 16,300 | — | — |
| 2008-04-18 | $11.11 | $11.11 | 45,100 | — | — |
| 2008-04-17 | $10.91 | $10.91 | 36,000 | — | — |
| 2008-04-16 | $10.93 | $10.93 | 26,000 | — | — |
| 2008-04-15 | $10.38 | $10.38 | 27,500 | — | — |
| 2008-04-14 | $10.80 | $10.80 | 44,200 | — | — |
| 2008-04-11 | $10.13 | $10.13 | 24,400 | — | — |
| 2008-04-10 | $10.71 | $10.71 | 17,100 | — | — |
| 2008-04-09 | $10.35 | $10.35 | 29,700 | — | — |
| 2008-04-08 | $10.87 | $10.87 | 34,700 | — | — |
| 2008-04-07 | $10.77 | $10.77 | 28,100 | — | — |
| 2008-04-04 | $10.53 | $10.53 | 24,500 | — | — |
| 2008-04-03 | $10.64 | $10.64 | 78,800 | — | — |
| 2008-04-02 | $10.53 | $10.53 | 122,100 | — | — |
| 2008-04-01 | $10.29 | $10.29 | 77,100 | — | — |
| 2008-03-31 | $9.63 | $9.63 | 44,700 | — | — |
| 2008-03-28 | $9.71 | $9.71 | 48,400 | — | — |
| 2008-03-27 | $10.06 | $10.06 | 64,700 | — | — |
| 2008-03-26 | $9.97 | $9.97 | 137,400 | — | — |
| 2008-03-25 | $9.63 | $9.63 | 115,100 | — | — |
| 2008-03-24 | $8.98 | $8.98 | 165,500 | — | — |
| 2008-03-20 | $9.08 | $9.08 | 164,700 | — | — |
| 2008-03-19 | $9.11 | $9.11 | 81,700 | — | — |
| 2008-03-18 | $9.33 | $9.33 | 109,700 | — | — |
| 2008-03-17 | $9.37 | $9.37 | 113,800 | — | — |
| 2008-03-14 | $9.82 | $9.82 | 133,500 | — | — |
| 2008-03-13 | $10.67 | $10.67 | 57,700 | — | — |
| 2008-03-12 | $10.51 | $10.51 | 62,300 | — | — |
| 2008-03-11 | $10.96 | $10.96 | 93,700 | — | — |
| 2008-03-10 | $11.06 | $11.06 | 57,000 | — | — |
| 2008-03-07 | $11.29 | $11.29 | 67,000 | — | — |
| 2008-03-06 | $11.30 | $11.30 | 44,800 | — | — |
| 2008-03-05 | $11.75 | $11.75 | 47,800 | — | — |
| 2008-03-04 | $11.75 | $11.75 | 64,100 | — | — |
| 2008-03-03 | $11.64 | $11.64 | 65,500 | — | — |
| 2008-02-29 | $11.56 | $11.56 | 64,500 | — | — |
| 2008-02-28 | $12.06 | $12.06 | 40,100 | — | — |
| 2008-02-27 | $12.38 | $12.38 | 27,600 | — | — |
| 2008-02-26 | $11.61 | $11.61 | 114,100 | — | — |
| 2008-02-25 | $11.55 | $11.55 | 54,300 | — | — |
| 2008-02-22 | $11.67 | $11.67 | 36,600 | — | — |
| 2008-02-21 | $11.68 | $11.68 | 17,800 | — | — |
| 2008-02-20 | $12.01 | $12.01 | 15,700 | — | — |
| 2008-02-19 | $12.23 | $12.23 | 22,700 | — | — |
| 2008-02-15 | $11.76 | $11.76 | 44,500 | — | — |
| 2008-02-14 | $12.01 | $12.01 | 35,700 | — | — |
| 2008-02-13 | $12.49 | $12.49 | 47,900 | — | — |
| 2008-02-12 | $12.04 | $12.04 | 61,300 | — | — |
| 2008-02-11 | $12.80 | $12.80 | 21,800 | — | — |
| 2008-02-08 | $12.64 | $12.64 | 75,500 | — | — |
| 2008-02-07 | $12.96 | $12.96 | 57,700 | — | — |
| 2008-02-06 | $12.92 | $12.92 | 74,000 | — | — |
| 2008-02-05 | $12.44 | $12.44 | 52,100 | — | — |
| 2008-02-04 | $13.25 | $13.25 | 40,000 | — | — |
| 2008-02-01 | $12.79 | $12.79 | 52,100 | — | — |
| 2008-01-31 | $13.30 | $13.30 | 50,300 | — | — |
| 2008-01-30 | $12.77 | $12.77 | 69,900 | — | — |
| 2008-01-29 | $13.00 | $13.00 | 35,200 | — | — |
| 2008-01-28 | $13.28 | $13.28 | 31,900 | — | — |
| 2008-01-25 | $12.59 | $12.59 | 40,300 | — | — |
| 2008-01-24 | $12.22 | $12.22 | 54,700 | — | — |
| 2008-01-23 | $12.10 | $12.10 | 86,800 | — | — |
| 2008-01-22 | $11.63 | $11.63 | 57,900 | — | — |
| 2008-01-18 | $11.45 | $11.45 | 44,800 | — | — |
| 2008-01-17 | $11.64 | $11.64 | 31,300 | — | — |
| 2008-01-16 | $12.12 | $12.12 | 51,500 | — | — |
| 2008-01-15 | $11.71 | $11.71 | 32,400 | — | — |
| 2008-01-14 | $12.00 | $12.00 | 36,200 | — | — |
| 2008-01-11 | $11.96 | $11.96 | 85,900 | — | — |
| 2008-01-10 | $11.91 | $11.91 | 102,700 | — | — |
| 2008-01-09 | $12.28 | $12.28 | 227,100 | — | — |
| 2008-01-08 | $12.75 | $12.75 | 94,500 | — | — |
| 2008-01-07 | $13.00 | $13.00 | 145,800 | — | — |
| 2008-01-04 | $13.68 | $13.68 | 75,200 | — | — |
| 2008-01-03 | $13.55 | $13.55 | 60,100 | — | — |
| 2008-01-02 | $13.87 | $13.87 | 65,500 | — | — |