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
- 1998-01-30 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 | $6.31 | $6.31 | 135,600 | — | — |
| 2008-12-30 | $6.25 | $6.25 | 62,800 | — | — |
| 2008-12-29 | $5.67 | $5.67 | 104,300 | — | — |
| 2008-12-26 | $5.29 | $5.29 | 14,700 | — | — |
| 2008-12-24 | $5.33 | $5.33 | 23,300 | — | — |
| 2008-12-23 | $5.12 | $5.12 | 76,500 | — | — |
| 2008-12-22 | $5.16 | $5.16 | 89,800 | — | — |
| 2008-12-19 | $5.29 | $5.29 | 381,300 | — | — |
| 2008-12-18 | $4.38 | $4.38 | 80,700 | — | — |
| 2008-12-17 | $4.80 | $4.80 | 102,800 | — | — |
| 2008-12-16 | $4.73 | $4.73 | 139,800 | — | — |
| 2008-12-15 | $4.07 | $4.07 | 61,200 | — | — |
| 2008-12-12 | $4.75 | $4.75 | 48,500 | — | — |
| 2008-12-11 | $4.53 | $4.53 | 71,700 | — | — |
| 2008-12-10 | $4.74 | $4.74 | 49,400 | — | — |
| 2008-12-09 | $4.39 | $4.39 | 107,500 | — | — |
| 2008-12-08 | $3.95 | $3.95 | 108,800 | — | — |
| 2008-12-05 | $3.51 | $3.51 | 99,900 | — | — |
| 2008-12-04 | $3.16 | $3.16 | 141,000 | — | — |
| 2008-12-03 | $3.48 | $3.48 | 206,100 | — | — |
| 2008-12-02 | $3.06 | $3.06 | 224,200 | — | — |
| 2008-12-01 | $2.55 | $2.55 | 263,600 | — | — |
| 2008-11-28 | $2.74 | $2.74 | 68,800 | — | — |
| 2008-11-26 | $3.04 | $3.04 | 132,400 | — | — |
| 2008-11-25 | $2.62 | $2.62 | 229,100 | — | — |
| 2008-11-24 | $2.76 | $2.76 | 277,100 | — | — |
| 2008-11-21 | $3.00 | $3.00 | 208,000 | — | — |
| 2008-11-20 | $3.78 | $3.78 | 60,700 | — | — |
| 2008-11-19 | $4.27 | $4.27 | 87,700 | — | — |
| 2008-11-18 | $4.68 | $4.68 | 87,100 | — | — |
| 2008-11-17 | $4.92 | $4.92 | 80,700 | — | — |
| 2008-11-14 | $5.13 | $5.13 | 103,500 | — | — |
| 2008-11-13 | $5.79 | $5.79 | 100,700 | — | — |
| 2008-11-12 | $4.99 | $4.99 | 91,200 | — | — |
| 2008-11-11 | $5.99 | $5.99 | 49,700 | — | — |
| 2008-11-10 | $5.88 | $5.88 | 46,000 | — | — |
| 2008-11-07 | $5.90 | $5.90 | 48,800 | — | — |
| 2008-11-06 | $5.88 | $5.88 | 60,500 | — | — |
| 2008-11-05 | $5.78 | $5.78 | 77,700 | — | — |
| 2008-11-04 | $6.67 | $6.67 | 67,900 | — | — |
| 2008-11-03 | $7.03 | $7.03 | 115,500 | — | — |
| 2008-10-31 | $7.18 | $7.18 | 116,700 | — | — |
| 2008-10-30 | $7.09 | $7.09 | 90,200 | — | — |
| 2008-10-29 | $6.99 | $6.99 | 122,300 | — | — |
| 2008-10-28 | $6.94 | $6.94 | 115,900 | — | — |
| 2008-10-27 | $6.06 | $6.06 | 73,900 | — | — |
| 2008-10-24 | $5.83 | $5.83 | 82,600 | — | — |
| 2008-10-23 | $6.16 | $6.16 | 109,400 | — | — |
| 2008-10-22 | $6.33 | $6.33 | 103,300 | — | — |
| 2008-10-21 | $6.38 | $6.38 | 105,600 | — | — |
| 2008-10-20 | $6.38 | $6.38 | 100,700 | — | — |
| 2008-10-17 | $6.49 | $6.49 | 107,700 | — | — |
| 2008-10-16 | $6.59 | $6.59 | 178,000 | — | — |
| 2008-10-15 | $5.45 | $5.45 | 133,600 | — | — |
| 2008-10-14 | $6.83 | $6.83 | 129,500 | — | — |
| 2008-10-13 | $7.04 | $7.04 | 148,100 | — | — |
| 2008-10-10 | $6.91 | $6.91 | 181,700 | — | — |
| 2008-10-09 | $6.73 | $6.73 | 155,900 | — | — |
| 2008-10-08 | $7.68 | $7.68 | 156,000 | — | — |
| 2008-10-07 | $8.08 | $8.08 | 124,700 | — | — |
| 2008-10-06 | $8.30 | $8.30 | 209,300 | — | — |
| 2008-10-03 | $8.33 | $8.33 | 122,100 | — | — |
| 2008-10-02 | $8.58 | $8.58 | 169,700 | — | — |
| 2008-10-01 | $8.99 | $8.99 | 143,900 | — | — |
| 2008-09-30 | $8.90 | $8.90 | 120,600 | — | — |
| 2008-09-29 | $8.37 | $8.37 | 99,900 | — | — |
| 2008-09-26 | $8.97 | $8.97 | 81,400 | — | — |
| 2008-09-25 | $8.77 | $8.77 | 69,400 | — | — |
| 2008-09-24 | $8.85 | $8.85 | 115,900 | — | — |
| 2008-09-23 | $8.95 | $8.95 | 152,000 | — | — |
| 2008-09-22 | $8.94 | $8.94 | 115,600 | — | — |
| 2008-09-19 | $9.16 | $9.16 | 445,200 | — | — |
| 2008-09-18 | $8.98 | $8.98 | 199,500 | — | — |
| 2008-09-17 | $8.00 | $8.00 | 73,900 | — | — |
| 2008-09-16 | $7.95 | $7.95 | 139,800 | — | — |
| 2008-09-15 | $7.97 | $7.97 | 80,500 | — | — |
| 2008-09-12 | $8.59 | $8.59 | 87,300 | — | — |
| 2008-09-11 | $8.99 | $8.99 | 103,600 | — | — |
| 2008-09-10 | $8.99 | $8.99 | 74,100 | — | — |
| 2008-09-09 | $8.82 | $8.82 | 99,800 | — | — |
| 2008-09-08 | $9.03 | $9.03 | 65,000 | — | — |
| 2008-09-05 | $8.74 | $8.74 | 96,900 | — | — |
| 2008-09-04 | $8.44 | $8.44 | 103,800 | — | — |
| 2008-09-03 | $8.64 | $8.64 | 79,500 | — | — |
| 2008-09-02 | $8.77 | $8.77 | 75,000 | — | — |
| 2008-08-29 | $9.25 | $9.25 | 81,500 | — | — |
| 2008-08-28 | $9.45 | $9.45 | 95,100 | — | — |
| 2008-08-27 | $9.03 | $9.03 | 106,200 | — | — |
| 2008-08-26 | $8.83 | $8.83 | 133,200 | — | — |
| 2008-08-25 | $8.50 | $8.50 | 117,500 | — | — |
| 2008-08-22 | $8.86 | $8.86 | 118,100 | — | — |
| 2008-08-21 | $8.26 | $8.26 | 82,300 | — | — |
| 2008-08-20 | $8.29 | $8.29 | 89,800 | — | — |
| 2008-08-19 | $8.43 | $8.43 | 74,000 | — | — |
| 2008-08-18 | $8.33 | $8.33 | 85,200 | — | — |
| 2008-08-15 | $8.53 | $8.53 | 78,500 | — | — |
| 2008-08-14 | $9.05 | $9.05 | 43,800 | — | — |
| 2008-08-13 | $8.81 | $8.81 | 116,000 | — | — |
| 2008-08-12 | $7.99 | $7.99 | 91,700 | — | — |
| 2008-08-11 | $7.76 | $7.76 | 99,100 | — | — |
| 2008-08-08 | $7.74 | $7.74 | 128,000 | — | — |
| 2008-08-07 | $7.48 | $7.48 | 134,100 | — | — |
| 2008-08-06 | $7.61 | $7.61 | 79,300 | — | — |
| 2008-08-05 | $7.75 | $7.75 | 106,800 | — | — |
| 2008-08-04 | $8.12 | $8.12 | 237,200 | — | — |
| 2008-08-01 | $7.91 | $7.91 | 129,600 | — | — |
| 2008-07-31 | $7.64 | $7.64 | 267,300 | — | — |
| 2008-07-30 | $9.37 | $9.37 | 94,400 | — | — |
| 2008-07-29 | $9.94 | $9.94 | 117,800 | — | — |
| 2008-07-28 | $8.88 | $8.88 | 150,800 | — | — |
| 2008-07-25 | $9.30 | $9.30 | 130,800 | — | — |
| 2008-07-24 | $8.70 | $8.70 | 160,100 | — | — |
| 2008-07-23 | $8.59 | $8.59 | 110,400 | — | — |
| 2008-07-22 | $8.69 | $8.69 | 164,800 | — | — |
| 2008-07-21 | $7.99 | $7.99 | 48,400 | — | — |
| 2008-07-18 | $7.88 | $7.88 | 54,000 | — | — |
| 2008-07-17 | $8.19 | $8.19 | 78,900 | — | — |
| 2008-07-16 | $8.10 | $8.10 | 86,600 | — | — |
| 2008-07-15 | $7.60 | $7.60 | 73,400 | — | — |
| 2008-07-14 | $7.51 | $7.51 | 54,300 | — | — |
| 2008-07-11 | $7.68 | $7.68 | 81,000 | — | — |
| 2008-07-10 | $7.46 | $7.46 | 66,500 | — | — |
| 2008-07-09 | $7.27 | $7.27 | 51,400 | — | — |
| 2008-07-08 | $7.57 | $7.57 | 176,200 | — | — |
| 2008-07-07 | $7.21 | $7.21 | 132,900 | — | — |
| 2008-07-03 | $7.42 | $7.42 | 75,800 | — | — |
| 2008-07-02 | $7.44 | $7.44 | 180,500 | — | — |
| 2008-07-01 | $7.16 | $7.16 | 98,100 | — | — |
| 2008-06-30 | $7.53 | $7.53 | 212,700 | — | — |
| 2008-06-27 | $7.78 | $7.78 | 301,900 | — | — |
| 2008-06-26 | $8.31 | $8.31 | 80,900 | — | — |
| 2008-06-25 | $9.01 | $9.01 | 59,700 | — | — |
| 2008-06-24 | $8.91 | $8.91 | 101,100 | — | — |
| 2008-06-23 | $9.15 | $9.15 | 68,000 | — | — |
| 2008-06-20 | $9.27 | $9.27 | 249,300 | — | — |
| 2008-06-19 | $9.27 | $9.27 | 58,100 | — | — |
| 2008-06-18 | $8.84 | $8.84 | 74,900 | — | — |
| 2008-06-17 | $8.91 | $8.91 | 107,100 | — | — |
| 2008-06-16 | $9.03 | $9.03 | 176,600 | — | — |
| 2008-06-13 | $9.35 | $9.35 | 83,600 | — | — |
| 2008-06-12 | $8.90 | $8.90 | 63,700 | — | — |
| 2008-06-11 | $8.50 | $8.50 | 73,900 | — | — |
| 2008-06-10 | $8.62 | $8.62 | 104,100 | — | — |
| 2008-06-09 | $8.82 | $8.82 | 136,000 | — | — |
| 2008-06-06 | $8.67 | $8.67 | 258,500 | — | — |
| 2008-06-05 | $9.45 | $9.45 | 117,000 | — | — |
| 2008-06-04 | $8.51 | $8.51 | 144,000 | — | — |
| 2008-06-03 | $8.25 | $8.25 | 116,600 | — | — |
| 2008-06-02 | $8.55 | $8.55 | 136,900 | — | — |
| 2008-05-30 | $8.87 | $8.87 | 101,900 | — | — |
| 2008-05-29 | $8.50 | $8.50 | 102,600 | — | — |
| 2008-05-28 | $8.01 | $8.01 | 107,400 | — | — |
| 2008-05-27 | $8.04 | $8.04 | 116,700 | — | — |
| 2008-05-23 | $7.75 | $7.75 | 71,800 | — | — |
| 2008-05-22 | $8.02 | $8.02 | 108,400 | — | — |
| 2008-05-21 | $7.59 | $7.59 | 132,000 | — | — |
| 2008-05-20 | $7.97 | $7.97 | 104,300 | — | — |
| 2008-05-19 | $7.95 | $7.95 | 167,800 | — | — |
| 2008-05-16 | $7.99 | $7.99 | 189,400 | — | — |
| 2008-05-15 | $8.34 | $8.34 | 172,400 | — | — |
| 2008-05-14 | $7.83 | $7.83 | 154,100 | — | — |
| 2008-05-13 | $8.20 | $8.20 | 100,400 | — | — |
| 2008-05-12 | $8.11 | $8.11 | 76,900 | — | — |
| 2008-05-09 | $7.85 | $7.85 | 169,500 | — | — |
| 2008-05-08 | $8.12 | $8.12 | 97,400 | — | — |
| 2008-05-07 | $8.13 | $8.13 | 117,100 | — | — |
| 2008-05-06 | $7.88 | $7.88 | 195,100 | — | — |
| 2008-05-05 | $8.05 | $8.05 | 140,700 | — | — |
| 2008-05-02 | $8.32 | $8.32 | 213,400 | — | — |
| 2008-05-01 | $8.61 | $8.61 | 219,200 | — | — |
| 2008-04-30 | $8.02 | $8.02 | 146,600 | — | — |
| 2008-04-29 | $8.60 | $8.60 | 239,600 | — | — |
| 2008-04-28 | $8.82 | $8.82 | 422,900 | — | — |
| 2008-04-25 | $7.24 | $7.24 | 169,500 | — | — |
| 2008-04-24 | $7.63 | $7.63 | 316,600 | — | — |
| 2008-04-23 | $6.47 | $6.47 | 150,900 | — | — |
| 2008-04-22 | $5.97 | $5.97 | 95,100 | — | — |
| 2008-04-21 | $6.29 | $6.29 | 52,600 | — | — |
| 2008-04-18 | $6.34 | $6.34 | 94,400 | — | — |
| 2008-04-17 | $6.36 | $6.36 | 126,700 | — | — |
| 2008-04-16 | $6.09 | $6.09 | 130,600 | — | — |
| 2008-04-15 | $5.82 | $5.82 | 74,100 | — | — |
| 2008-04-14 | $5.84 | $5.84 | 75,100 | — | — |
| 2008-04-11 | $5.78 | $5.78 | 109,500 | — | — |
| 2008-04-10 | $6.20 | $6.20 | 130,800 | — | — |
| 2008-04-09 | $6.25 | $6.25 | 249,000 | — | — |
| 2008-04-08 | $6.33 | $6.33 | 130,000 | — | — |
| 2008-04-07 | $6.37 | $6.37 | 195,900 | — | — |
| 2008-04-04 | $6.32 | $6.32 | 125,100 | — | — |
| 2008-04-03 | $6.27 | $6.27 | 1,371,100 | — | — |
| 2008-04-02 | $6.04 | $6.04 | 361,400 | — | — |
| 2008-04-01 | $5.88 | $5.88 | 83,400 | — | — |
| 2008-03-31 | $5.62 | $5.62 | 101,800 | — | — |
| 2008-03-28 | $5.35 | $5.35 | 176,700 | — | — |
| 2008-03-27 | $5.35 | $5.35 | 140,600 | — | — |
| 2008-03-26 | $5.46 | $5.46 | 172,600 | — | — |
| 2008-03-25 | $5.40 | $5.40 | 180,400 | — | — |
| 2008-03-24 | $4.90 | $4.90 | 104,800 | — | — |
| 2008-03-20 | $4.90 | $4.90 | 339,000 | — | — |
| 2008-03-19 | $4.70 | $4.70 | 105,900 | — | — |
| 2008-03-18 | $4.65 | $4.65 | 168,000 | — | — |
| 2008-03-17 | $4.61 | $4.61 | 191,500 | — | — |
| 2008-03-14 | $4.54 | $4.54 | 280,800 | — | — |
| 2008-03-13 | $4.98 | $4.98 | 589,700 | — | — |
| 2008-03-12 | $4.86 | $4.86 | 225,600 | — | — |
| 2008-03-11 | $5.20 | $5.20 | 290,200 | — | — |
| 2008-03-10 | $5.05 | $5.05 | 223,000 | — | — |
| 2008-03-07 | $5.47 | $5.47 | 184,800 | — | — |
| 2008-03-06 | $5.75 | $5.75 | 112,600 | — | — |
| 2008-03-05 | $6.11 | $6.11 | 83,100 | — | — |
| 2008-03-04 | $6.40 | $6.40 | 119,000 | — | — |
| 2008-03-03 | $6.34 | $6.34 | 152,300 | — | — |
| 2008-02-29 | $6.41 | $6.41 | 129,900 | — | — |
| 2008-02-28 | $6.59 | $6.59 | 120,900 | — | — |
| 2008-02-27 | $6.89 | $6.89 | 72,300 | — | — |
| 2008-02-26 | $6.88 | $6.88 | 146,600 | — | — |
| 2008-02-25 | $6.70 | $6.70 | 131,600 | — | — |
| 2008-02-22 | $6.36 | $6.36 | 203,600 | — | — |
| 2008-02-21 | $6.72 | $6.72 | 145,200 | — | — |
| 2008-02-20 | $7.25 | $7.25 | 120,600 | — | — |
| 2008-02-19 | $7.21 | $7.21 | 106,000 | — | — |
| 2008-02-15 | $7.29 | $7.29 | 137,700 | — | — |
| 2008-02-14 | $7.33 | $7.33 | 175,200 | — | — |
| 2008-02-13 | $7.38 | $7.38 | 254,600 | — | — |
| 2008-02-12 | $7.43 | $7.43 | 111,200 | — | — |
| 2008-02-11 | $7.90 | $7.90 | 79,600 | — | — |
| 2008-02-08 | $7.79 | $7.79 | 112,700 | — | — |
| 2008-02-07 | $7.97 | $7.97 | 174,000 | — | — |
| 2008-02-06 | $8.12 | $8.12 | 153,700 | — | — |
| 2008-02-05 | $8.30 | $8.30 | 269,900 | — | — |
| 2008-02-04 | $8.07 | $8.07 | 226,200 | — | — |
| 2008-02-01 | $8.55 | $8.55 | 304,500 | — | — |
| 2008-01-31 | $8.30 | $8.30 | 354,000 | — | — |
| 2008-01-30 | $7.85 | $7.85 | 417,300 | — | — |
| 2008-01-29 | $8.27 | $8.27 | 205,400 | — | — |
| 2008-01-28 | $8.53 | $8.53 | 256,600 | — | — |
| 2008-01-25 | $8.63 | $8.63 | 447,200 | — | — |
| 2008-01-24 | $8.84 | $8.84 | 719,200 | — | — |
| 2008-01-23 | $13.08 | $13.08 | 179,100 | — | — |
| 2008-01-22 | $12.87 | $12.87 | 218,400 | — | — |
| 2008-01-18 | $12.78 | $12.78 | 207,300 | — | — |
| 2008-01-17 | $13.66 | $13.66 | 170,300 | — | — |
| 2008-01-16 | $13.26 | $13.26 | 129,800 | — | — |
| 2008-01-15 | $13.25 | $13.25 | 193,300 | — | — |
| 2008-01-14 | $13.40 | $13.40 | 193,900 | — | — |
| 2008-01-11 | $12.73 | $12.73 | 164,900 | — | — |
| 2008-01-10 | $13.52 | $13.52 | 183,100 | — | — |
| 2008-01-09 | $13.45 | $13.45 | 213,700 | — | — |
| 2008-01-08 | $13.39 | $13.39 | 179,000 | — | — |
| 2008-01-07 | $14.19 | $14.19 | 231,300 | — | — |
| 2008-01-04 | $14.56 | $14.56 | 119,100 | — | — |
| 2008-01-03 | $15.72 | $15.72 | 190,400 | — | — |
| 2008-01-02 | $15.78 | $15.78 | 98,900 | — | — |