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
- 2001-06-29 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 | $3.68 | $3.68 | 225,900 | — | — |
| 2008-12-30 | $3.53 | $3.53 | 141,300 | — | — |
| 2008-12-29 | $3.36 | $3.36 | 146,000 | — | — |
| 2008-12-26 | $3.36 | $3.36 | 66,200 | — | — |
| 2008-12-24 | $3.30 | $3.30 | 39,500 | — | — |
| 2008-12-23 | $3.23 | $3.23 | 97,000 | — | — |
| 2008-12-22 | $3.26 | $3.26 | 173,200 | — | — |
| 2008-12-19 | $3.40 | $3.40 | 125,000 | — | — |
| 2008-12-18 | $3.53 | $3.53 | 235,000 | — | — |
| 2008-12-17 | $3.90 | $3.90 | 350,900 | — | — |
| 2008-12-16 | $3.31 | $3.31 | 163,600 | — | — |
| 2008-12-15 | $3.24 | $3.24 | 114,700 | — | — |
| 2008-12-12 | $3.31 | $3.31 | 106,900 | — | — |
| 2008-12-11 | $3.19 | $3.19 | 129,900 | — | — |
| 2008-12-10 | $3.26 | $3.26 | 317,500 | — | — |
| 2008-12-09 | $2.99 | $2.99 | 105,900 | — | — |
| 2008-12-08 | $2.80 | $2.80 | 185,300 | — | — |
| 2008-12-05 | $2.67 | $2.67 | 116,200 | — | — |
| 2008-12-04 | $2.60 | $2.60 | 139,200 | — | — |
| 2008-12-03 | $2.50 | $2.50 | 128,400 | — | — |
| 2008-12-02 | $2.56 | $2.56 | 126,300 | — | — |
| 2008-12-01 | $2.55 | $2.55 | 190,700 | — | — |
| 2008-11-28 | $2.80 | $2.80 | 32,500 | — | — |
| 2008-11-26 | $2.76 | $2.76 | 118,700 | — | — |
| 2008-11-25 | $2.63 | $2.63 | 145,400 | — | — |
| 2008-11-24 | $2.71 | $2.71 | 322,600 | — | — |
| 2008-11-21 | $2.44 | $2.44 | 254,500 | — | — |
| 2008-11-20 | $2.06 | $2.06 | 249,600 | — | — |
| 2008-11-19 | $2.28 | $2.28 | 113,100 | — | — |
| 2008-11-18 | $2.37 | $2.37 | 116,300 | — | — |
| 2008-11-17 | $2.58 | $2.58 | 107,500 | — | — |
| 2008-11-14 | $2.89 | $2.89 | 131,000 | — | — |
| 2008-11-13 | $2.83 | $2.83 | 251,600 | — | — |
| 2008-11-12 | $2.48 | $2.48 | 193,100 | — | — |
| 2008-11-11 | $2.90 | $2.90 | 205,400 | — | — |
| 2008-11-10 | $3.13 | $3.13 | 332,700 | — | — |
| 2008-11-07 | $3.08 | $3.08 | 116,900 | — | — |
| 2008-11-06 | $2.99 | $2.99 | 270,900 | — | — |
| 2008-11-05 | $3.30 | $3.30 | 189,700 | — | — |
| 2008-11-04 | $3.62 | $3.62 | 445,300 | — | — |
| 2008-11-03 | $3.09 | $3.09 | 307,600 | — | — |
| 2008-10-31 | $3.50 | $3.50 | 401,100 | — | — |
| 2008-10-30 | $3.45 | $3.45 | 486,100 | — | — |
| 2008-10-29 | $2.75 | $2.75 | 485,800 | — | — |
| 2008-10-28 | $2.17 | $2.17 | 554,900 | — | — |
| 2008-10-27 | $1.88 | $1.88 | 162,200 | — | — |
| 2008-10-24 | $1.82 | $1.82 | 220,600 | — | — |
| 2008-10-23 | $1.88 | $1.88 | 271,500 | — | — |
| 2008-10-22 | $1.88 | $1.88 | 229,600 | — | — |
| 2008-10-21 | $2.14 | $2.14 | 275,800 | — | — |
| 2008-10-20 | $2.00 | $2.00 | 241,600 | — | — |
| 2008-10-17 | $1.81 | $1.81 | 368,900 | — | — |
| 2008-10-16 | $1.75 | $1.75 | 683,100 | — | — |
| 2008-10-15 | $1.74 | $1.74 | 375,400 | — | — |
| 2008-10-14 | $1.91 | $1.91 | 554,300 | — | — |
| 2008-10-13 | $2.20 | $2.20 | 1,049,000 | — | — |
| 2008-10-10 | $1.80 | $1.80 | 494,800 | — | — |
| 2008-10-09 | $2.21 | $2.21 | 218,400 | — | — |
| 2008-10-08 | $2.45 | $2.45 | 528,700 | — | — |
| 2008-10-07 | $2.54 | $2.54 | 306,900 | — | — |
| 2008-10-06 | $2.77 | $2.77 | 742,400 | — | — |
| 2008-10-03 | $3.40 | $3.40 | 215,700 | — | — |
| 2008-10-02 | $3.45 | $3.45 | 300,100 | — | — |
| 2008-10-01 | $4.16 | $4.16 | 78,100 | — | — |
| 2008-09-30 | $4.30 | $4.30 | 149,400 | — | — |
| 2008-09-29 | $4.23 | $4.23 | 225,100 | — | — |
| 2008-09-26 | $4.83 | $4.83 | 97,700 | — | — |
| 2008-09-25 | $5.00 | $5.00 | 98,100 | — | — |
| 2008-09-24 | $5.03 | $5.03 | 114,200 | — | — |
| 2008-09-23 | $5.18 | $5.18 | 133,600 | — | — |
| 2008-09-22 | $5.54 | $5.54 | 249,600 | — | — |
| 2008-09-19 | $5.10 | $5.10 | 251,400 | — | — |
| 2008-09-18 | $4.79 | $4.79 | 410,600 | — | — |
| 2008-09-17 | $4.65 | $4.65 | 356,200 | — | — |
| 2008-09-16 | $4.59 | $4.59 | 272,200 | — | — |
| 2008-09-15 | $4.44 | $4.44 | 238,200 | — | — |
| 2008-09-12 | $4.70 | $4.70 | 354,200 | — | — |
| 2008-09-11 | $4.06 | $4.06 | 678,100 | — | — |
| 2008-09-10 | $4.61 | $4.61 | 415,100 | — | — |
| 2008-09-09 | $4.50 | $4.50 | 555,600 | — | — |
| 2008-09-08 | $4.94 | $4.94 | 231,300 | — | — |
| 2008-09-05 | $5.27 | $5.27 | 304,200 | — | — |
| 2008-09-04 | $5.13 | $5.13 | 211,200 | — | — |
| 2008-09-03 | $5.70 | $5.70 | 232,700 | — | — |
| 2008-09-02 | $5.92 | $5.92 | 234,800 | — | — |
| 2008-08-29 | $6.48 | $6.48 | 251,700 | — | — |
| 2008-08-28 | $6.40 | $6.40 | 371,600 | — | — |
| 2008-08-27 | $6.42 | $6.42 | 1,165,700 | — | — |
| 2008-08-26 | $5.24 | $5.24 | 156,200 | — | — |
| 2008-08-25 | $5.19 | $5.19 | 422,400 | — | — |
| 2008-08-22 | $5.27 | $5.27 | 136,400 | — | — |
| 2008-08-21 | $5.12 | $5.12 | 149,000 | — | — |
| 2008-08-20 | $5.10 | $5.10 | 192,400 | — | — |
| 2008-08-19 | $4.89 | $4.89 | 262,300 | — | — |
| 2008-08-18 | $4.89 | $4.89 | 255,300 | — | — |
| 2008-08-15 | $5.14 | $5.14 | 228,400 | — | — |
| 2008-08-14 | $5.64 | $5.64 | 166,300 | — | — |
| 2008-08-13 | $5.76 | $5.76 | 181,900 | — | — |
| 2008-08-12 | $5.32 | $5.32 | 210,900 | — | — |
| 2008-08-11 | $5.45 | $5.45 | 336,100 | — | — |
| 2008-08-08 | $5.79 | $5.79 | 430,900 | — | — |
| 2008-08-07 | $6.01 | $6.01 | 162,700 | — | — |
| 2008-08-06 | $6.27 | $6.27 | 116,800 | — | — |
| 2008-08-05 | $6.31 | $6.31 | 216,300 | — | — |
| 2008-08-04 | $6.37 | $6.37 | 154,400 | — | — |
| 2008-08-01 | $7.11 | $7.11 | 113,200 | — | — |
| 2008-07-31 | $7.19 | $7.19 | 83,900 | — | — |
| 2008-07-30 | $7.31 | $7.31 | 169,900 | — | — |
| 2008-07-29 | $6.89 | $6.89 | 92,900 | — | — |
| 2008-07-28 | $7.02 | $7.02 | 212,100 | — | — |
| 2008-07-25 | $7.02 | $7.02 | 353,900 | — | — |
| 2008-07-24 | $6.98 | $6.98 | 261,400 | — | — |
| 2008-07-23 | $7.29 | $7.29 | 131,400 | — | — |
| 2008-07-22 | $7.41 | $7.41 | 74,100 | — | — |
| 2008-07-21 | $7.60 | $7.60 | 122,900 | — | — |
| 2008-07-18 | $7.43 | $7.43 | 128,700 | — | — |
| 2008-07-17 | $7.50 | $7.50 | 209,000 | — | — |
| 2008-07-16 | $7.65 | $7.65 | 125,000 | — | — |
| 2008-07-15 | $7.53 | $7.53 | 148,200 | — | — |
| 2008-07-14 | $7.71 | $7.71 | 87,400 | — | — |
| 2008-07-11 | $7.59 | $7.59 | 118,300 | — | — |
| 2008-07-10 | $7.56 | $7.56 | 202,800 | — | — |
| 2008-07-09 | $7.26 | $7.26 | 150,100 | — | — |
| 2008-07-08 | $7.15 | $7.15 | 331,100 | — | — |
| 2008-07-07 | $7.44 | $7.44 | 246,900 | — | — |
| 2008-07-03 | $7.84 | $7.84 | 96,900 | — | — |
| 2008-07-02 | $7.97 | $7.97 | 245,500 | — | — |
| 2008-07-01 | $8.55 | $8.55 | 280,300 | — | — |
| 2008-06-30 | $8.03 | $8.03 | 235,300 | — | — |
| 2008-06-27 | $8.12 | $8.12 | 157,500 | — | — |
| 2008-06-26 | $8.04 | $8.04 | 246,900 | — | — |
| 2008-06-25 | $8.26 | $8.26 | 221,100 | — | — |
| 2008-06-24 | $8.45 | $8.45 | 129,000 | — | — |
| 2008-06-23 | $8.59 | $8.59 | 178,000 | — | — |
| 2008-06-20 | $8.67 | $8.67 | 156,900 | — | — |
| 2008-06-19 | $8.73 | $8.73 | 46,200 | — | — |
| 2008-06-18 | $8.75 | $8.75 | 129,400 | — | — |
| 2008-06-17 | $8.78 | $8.78 | 60,900 | — | — |
| 2008-06-16 | $8.80 | $8.80 | 127,800 | — | — |
| 2008-06-13 | $8.76 | $8.76 | 141,100 | — | — |
| 2008-06-12 | $8.76 | $8.76 | 439,200 | — | — |
| 2008-06-11 | $9.06 | $9.06 | 315,200 | — | — |
| 2008-06-10 | $9.19 | $9.19 | 189,800 | — | — |
| 2008-06-09 | $9.38 | $9.38 | 141,400 | — | — |
| 2008-06-06 | $9.60 | $9.60 | 114,300 | — | — |
| 2008-06-05 | $9.50 | $9.50 | 85,100 | — | — |
| 2008-06-04 | $9.21 | $9.21 | 112,700 | — | — |
| 2008-06-03 | $9.25 | $9.25 | 115,500 | — | — |
| 2008-06-02 | $9.49 | $9.49 | 96,700 | — | — |
| 2008-05-30 | $9.79 | $9.79 | 144,000 | — | — |
| 2008-05-29 | $9.25 | $9.25 | 78,800 | — | — |
| 2008-05-28 | $9.49 | $9.49 | 91,200 | — | — |
| 2008-05-27 | $9.31 | $9.31 | 246,600 | — | — |
| 2008-05-23 | $9.75 | $9.75 | 73,100 | — | — |
| 2008-05-22 | $10.04 | $10.04 | 80,900 | — | — |
| 2008-05-21 | $10.15 | $10.15 | 137,600 | — | — |
| 2008-05-20 | $10.02 | $10.02 | 155,800 | — | — |
| 2008-05-19 | $9.84 | $9.84 | 180,900 | — | — |
| 2008-05-16 | $9.99 | $9.99 | 164,700 | — | — |
| 2008-05-15 | $9.75 | $9.75 | 67,400 | — | — |
| 2008-05-14 | $9.65 | $9.65 | 65,100 | — | — |
| 2008-05-13 | $9.76 | $9.76 | 96,400 | — | — |
| 2008-05-12 | $9.86 | $9.86 | 62,700 | — | — |
| 2008-05-09 | $9.73 | $9.73 | 46,300 | — | — |
| 2008-05-08 | $9.89 | $9.89 | 135,400 | — | — |
| 2008-05-07 | $9.58 | $9.58 | 110,200 | — | — |
| 2008-05-06 | $10.06 | $10.06 | 110,800 | — | — |
| 2008-05-05 | $9.96 | $9.96 | 148,200 | — | — |
| 2008-05-02 | $9.54 | $9.54 | 89,100 | — | — |
| 2008-05-01 | $9.35 | $9.35 | 186,700 | — | — |
| 2008-04-30 | $9.43 | $9.43 | 143,500 | — | — |
| 2008-04-29 | $9.28 | $9.28 | 193,900 | — | — |
| 2008-04-28 | $9.34 | $9.34 | 114,700 | — | — |
| 2008-04-25 | $9.50 | $9.50 | 83,200 | — | — |
| 2008-04-24 | $9.28 | $9.28 | 247,700 | — | — |
| 2008-04-23 | $9.46 | $9.46 | 145,400 | — | — |
| 2008-04-22 | $9.74 | $9.74 | 174,100 | — | — |
| 2008-04-21 | $9.86 | $9.86 | 153,200 | — | — |
| 2008-04-18 | $9.84 | $9.84 | 279,200 | — | — |
| 2008-04-17 | $10.36 | $10.36 | 186,600 | — | — |
| 2008-04-16 | $10.18 | $10.18 | 229,900 | — | — |
| 2008-04-15 | $9.67 | $9.67 | 131,600 | — | — |
| 2008-04-14 | $9.50 | $9.50 | 218,400 | — | — |
| 2008-04-11 | $9.56 | $9.56 | 114,400 | — | — |
| 2008-04-10 | $9.59 | $9.59 | 103,800 | — | — |
| 2008-04-09 | $9.57 | $9.57 | 114,700 | — | — |
| 2008-04-08 | $9.58 | $9.58 | 98,500 | — | — |
| 2008-04-07 | $9.64 | $9.64 | 219,000 | — | — |
| 2008-04-04 | $9.96 | $9.96 | 191,400 | — | — |
| 2008-04-03 | $9.85 | $9.85 | 266,500 | — | — |
| 2008-04-02 | $9.38 | $9.38 | 211,200 | — | — |
| 2008-04-01 | $9.28 | $9.28 | 540,900 | — | — |
| 2008-03-31 | $9.16 | $9.16 | 355,900 | — | — |
| 2008-03-28 | $9.67 | $9.67 | 124,500 | — | — |
| 2008-03-27 | $9.78 | $9.78 | 241,500 | — | — |
| 2008-03-26 | $10.19 | $10.19 | 122,000 | — | — |
| 2008-03-25 | $10.21 | $10.21 | 209,500 | — | — |
| 2008-03-24 | $9.70 | $9.70 | 204,000 | — | — |
| 2008-03-20 | $9.45 | $9.45 | 409,200 | — | — |
| 2008-03-19 | $9.76 | $9.76 | 347,500 | — | — |
| 2008-03-18 | $10.37 | $10.37 | 178,900 | — | — |
| 2008-03-17 | $10.50 | $10.50 | 275,000 | — | — |
| 2008-03-14 | $11.10 | $11.10 | 168,900 | — | — |
| 2008-03-13 | $11.48 | $11.48 | 235,200 | — | — |
| 2008-03-12 | $11.03 | $11.03 | 151,800 | — | — |
| 2008-03-11 | $11.11 | $11.11 | 382,400 | — | — |
| 2008-03-10 | $10.80 | $10.80 | 350,600 | — | — |
| 2008-03-07 | $11.55 | $11.55 | 357,100 | — | — |
| 2008-03-06 | $12.17 | $12.17 | 130,200 | — | — |
| 2008-03-05 | $12.24 | $12.24 | 207,600 | — | — |
| 2008-03-04 | $12.30 | $12.30 | 234,200 | — | — |
| 2008-03-03 | $12.37 | $12.37 | 267,400 | — | — |
| 2008-02-29 | $12.19 | $12.19 | 159,900 | — | — |
| 2008-02-28 | $12.55 | $12.55 | 237,200 | — | — |
| 2008-02-27 | $12.50 | $12.50 | 230,800 | — | — |
| 2008-02-26 | $12.49 | $12.49 | 206,400 | — | — |
| 2008-02-25 | $12.44 | $12.44 | 344,100 | — | — |
| 2008-02-22 | $12.06 | $12.06 | 427,800 | — | — |
| 2008-02-21 | $11.35 | $11.35 | 483,500 | — | — |
| 2008-02-20 | $11.23 | $11.23 | 310,300 | — | — |
| 2008-02-19 | $10.84 | $10.84 | 255,000 | — | — |
| 2008-02-15 | $10.55 | $10.55 | 277,700 | — | — |
| 2008-02-14 | $10.25 | $10.25 | 191,400 | — | — |
| 2008-02-13 | $10.32 | $10.32 | 267,900 | — | — |
| 2008-02-12 | $10.13 | $10.13 | 221,800 | — | — |
| 2008-02-11 | $10.53 | $10.53 | 197,000 | — | — |
| 2008-02-08 | $10.53 | $10.53 | 291,700 | — | — |
| 2008-02-07 | $10.23 | $10.23 | 219,100 | — | — |
| 2008-02-06 | $10.29 | $10.29 | 212,300 | — | — |
| 2008-02-05 | $10.36 | $10.36 | 221,300 | — | — |
| 2008-02-04 | $10.89 | $10.89 | 191,300 | — | — |
| 2008-02-01 | $11.25 | $11.25 | 378,100 | — | — |
| 2008-01-31 | $10.75 | $10.75 | 294,400 | — | — |
| 2008-01-30 | $10.79 | $10.79 | 239,900 | — | — |
| 2008-01-29 | $10.61 | $10.61 | 120,500 | — | — |
| 2008-01-28 | $10.74 | $10.74 | 209,500 | — | — |
| 2008-01-25 | $10.57 | $10.57 | 260,700 | — | — |
| 2008-01-24 | $10.97 | $10.97 | 225,900 | — | — |
| 2008-01-23 | $10.56 | $10.56 | 251,900 | — | — |
| 2008-01-22 | $10.57 | $10.57 | 617,000 | — | — |
| 2008-01-18 | $11.14 | $11.14 | 457,600 | — | — |
| 2008-01-17 | $11.25 | $11.25 | 210,200 | — | — |
| 2008-01-16 | $11.76 | $11.76 | 374,600 | — | — |
| 2008-01-15 | $12.28 | $12.28 | 240,300 | — | — |
| 2008-01-14 | $13.07 | $13.07 | 218,800 | — | — |
| 2008-01-11 | $12.99 | $12.99 | 181,500 | — | — |
| 2008-01-10 | $13.35 | $13.35 | 342,600 | — | — |
| 2008-01-09 | $13.12 | $13.12 | 331,800 | — | — |
| 2008-01-08 | $13.42 | $13.42 | 335,300 | — | — |
| 2008-01-07 | $13.25 | $13.25 | 363,300 | — | — |
| 2008-01-04 | $13.04 | $13.04 | 322,600 | — | — |
| 2008-01-03 | $13.52 | $13.52 | 297,700 | — | — |
| 2008-01-02 | $13.51 | $13.51 | 269,900 | — | — |