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
- 1997-07-17 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 | $7.41 | $8.92 | 806,400 | — | — |
| 2008-12-30 | $7.00 | $8.43 | 484,000 | — | — |
| 2008-12-29 | $6.67 | $8.03 | 491,600 | — | — |
| 2008-12-26 | $6.82 | $8.20 | 106,800 | — | — |
| 2008-12-24 | $6.65 | $8.00 | 126,400 | — | — |
| 2008-12-23 | $6.64 | $8.00 | 173,200 | — | — |
| 2008-12-22 | $6.65 | $8.01 | 421,200 | — | — |
| 2008-12-19 | $6.55 | $7.89 | 502,400 | — | — |
| 2008-12-18 | $6.76 | $8.14 | 369,200 | — | — |
| 2008-12-17 | $6.92 | $8.32 | 319,200 | — | — |
| 2008-12-16 | $6.72 | $8.08 | 334,400 | — | — |
| 2008-12-15 | $6.48 | $7.80 | 286,800 | — | — |
| 2008-12-12 | $6.76 | $8.13 | 279,600 | — | — |
| 2008-12-11 | $6.39 | $7.70 | 612,400 | — | — |
| 2008-12-10 | $6.82 | $8.20 | 479,600 | — | — |
| 2008-12-09 | $6.90 | $8.31 | 933,200 | — | — |
| 2008-12-08 | $7.01 | $8.44 | 827,200 | — | — |
| 2008-12-05 | $6.95 | $8.37 | 652,400 | — | — |
| 2008-12-04 | $6.43 | $7.74 | 689,200 | — | — |
| 2008-12-03 | $6.55 | $7.88 | 391,600 | — | — |
| 2008-12-02 | $6.47 | $7.79 | 631,600 | — | — |
| 2008-12-01 | $6.11 | $7.35 | 777,200 | — | — |
| 2008-11-28 | $6.81 | $8.19 | 136,800 | — | — |
| 2008-11-26 | $6.96 | $8.38 | 512,400 | — | — |
| 2008-11-25 | $6.84 | $8.23 | 605,600 | — | — |
| 2008-11-24 | $6.59 | $7.93 | 933,600 | — | — |
| 2008-11-21 | $6.40 | $7.70 | 1,503,600 | — | — |
| 2008-11-20 | $6.35 | $7.65 | 974,400 | — | — |
| 2008-11-19 | $6.36 | $7.65 | 688,800 | — | — |
| 2008-11-18 | $6.50 | $7.82 | 799,600 | — | — |
| 2008-11-17 | $6.76 | $8.13 | 795,600 | — | — |
| 2008-11-14 | $7.02 | $8.45 | 929,600 | — | — |
| 2008-11-13 | $7.66 | $9.22 | 889,600 | — | — |
| 2008-11-12 | $7.36 | $8.85 | 1,478,000 | — | — |
| 2008-11-11 | $7.58 | $9.12 | 916,400 | — | — |
| 2008-11-10 | $7.76 | $9.34 | 1,103,600 | — | — |
| 2008-11-07 | $7.81 | $9.40 | 1,031,600 | — | — |
| 2008-11-06 | $7.73 | $9.30 | 2,315,600 | — | — |
| 2008-11-05 | $8.09 | $9.74 | 1,577,200 | — | — |
| 2008-11-04 | $8.09 | $9.73 | 1,667,200 | — | — |
| 2008-11-03 | $7.57 | $9.12 | 1,092,400 | — | — |
| 2008-10-31 | $7.60 | $9.15 | 1,198,400 | — | — |
| 2008-10-30 | $7.61 | $9.16 | 1,241,600 | — | — |
| 2008-10-29 | $7.46 | $8.97 | 1,636,800 | — | — |
| 2008-10-28 | $7.32 | $8.81 | 1,401,600 | — | — |
| 2008-10-27 | $7.08 | $8.52 | 334,800 | — | — |
| 2008-10-24 | $7.07 | $8.51 | 745,600 | — | — |
| 2008-10-23 | $6.97 | $8.39 | 570,000 | — | — |
| 2008-10-22 | $7.11 | $8.56 | 758,000 | — | — |
| 2008-10-21 | $7.14 | $8.55 | 432,000 | — | — |
| 2008-10-20 | $7.25 | $8.69 | 541,200 | — | — |
| 2008-10-17 | $7.14 | $8.56 | 780,000 | — | — |
| 2008-10-16 | $7.50 | $8.98 | 1,263,200 | — | — |
| 2008-10-15 | $6.91 | $8.28 | 1,265,600 | — | — |
| 2008-10-14 | $6.57 | $7.88 | 620,000 | — | — |
| 2008-10-13 | $6.26 | $7.50 | 713,600 | — | — |
| 2008-10-10 | $5.94 | $7.12 | 775,200 | — | — |
| 2008-10-09 | $5.21 | $6.25 | 746,400 | — | — |
| 2008-10-08 | $6.08 | $7.29 | 474,800 | — | — |
| 2008-10-07 | $6.67 | $7.99 | 278,000 | — | — |
| 2008-10-06 | $7.02 | $8.42 | 422,800 | — | — |
| 2008-10-03 | $6.99 | $8.37 | 260,000 | — | — |
| 2008-10-02 | $6.94 | $8.32 | 273,600 | — | — |
| 2008-10-01 | $6.88 | $8.25 | 178,400 | — | — |
| 2008-09-30 | $6.75 | $8.09 | 579,200 | — | — |
| 2008-09-29 | $6.25 | $7.49 | 243,200 | — | — |
| 2008-09-26 | $6.50 | $7.79 | 495,200 | — | — |
| 2008-09-25 | $6.49 | $7.77 | 430,000 | — | — |
| 2008-09-24 | $6.49 | $7.78 | 409,600 | — | — |
| 2008-09-23 | $6.60 | $7.91 | 579,200 | — | — |
| 2008-09-22 | $6.93 | $8.30 | 587,600 | — | — |
| 2008-09-19 | $7.73 | $9.26 | 2,375,600 | — | — |
| 2008-09-18 | $7.74 | $9.27 | 3,864,400 | — | — |
| 2008-09-17 | $6.81 | $8.16 | 720,400 | — | — |
| 2008-09-16 | $6.93 | $8.31 | 888,800 | — | — |
| 2008-09-15 | $6.80 | $8.15 | 607,200 | — | — |
| 2008-09-12 | $6.81 | $8.16 | 466,400 | — | — |
| 2008-09-11 | $6.59 | $7.89 | 600,800 | — | — |
| 2008-09-10 | $6.70 | $8.02 | 719,200 | — | — |
| 2008-09-09 | $6.70 | $8.03 | 946,400 | — | — |
| 2008-09-08 | $6.78 | $8.12 | 1,093,600 | — | — |
| 2008-09-05 | $6.31 | $7.56 | 767,600 | — | — |
| 2008-09-04 | $6.25 | $7.49 | 795,200 | — | — |
| 2008-09-03 | $6.39 | $7.66 | 979,600 | — | — |
| 2008-09-02 | $6.05 | $7.25 | 609,200 | — | — |
| 2008-08-29 | $5.59 | $6.70 | 275,200 | — | — |
| 2008-08-28 | $5.57 | $6.67 | 422,000 | — | — |
| 2008-08-27 | $5.39 | $6.45 | 776,800 | — | — |
| 2008-08-26 | $5.36 | $6.43 | 695,200 | — | — |
| 2008-08-25 | $5.27 | $6.31 | 440,000 | — | — |
| 2008-08-22 | $5.19 | $6.22 | 322,000 | — | — |
| 2008-08-21 | $5.10 | $6.11 | 520,400 | — | — |
| 2008-08-20 | $5.16 | $6.18 | 822,000 | — | — |
| 2008-08-19 | $5.50 | $6.58 | 513,600 | — | — |
| 2008-08-18 | $5.64 | $6.76 | 238,800 | — | — |
| 2008-08-15 | $5.84 | $7.00 | 335,200 | — | — |
| 2008-08-14 | $5.86 | $7.02 | 288,000 | — | — |
| 2008-08-13 | $5.79 | $6.94 | 673,200 | — | — |
| 2008-08-12 | $5.86 | $7.02 | 805,200 | — | — |
| 2008-08-11 | $5.91 | $7.08 | 1,174,400 | — | — |
| 2008-08-08 | $5.39 | $6.46 | 505,600 | — | — |
| 2008-08-07 | $5.27 | $6.31 | 482,400 | — | — |
| 2008-08-06 | $5.33 | $6.38 | 740,000 | — | — |
| 2008-08-05 | $5.17 | $6.19 | 1,032,400 | — | — |
| 2008-08-04 | $5.15 | $6.17 | 767,200 | — | — |
| 2008-08-01 | $5.15 | $6.17 | 438,800 | — | — |
| 2008-07-31 | $5.13 | $6.14 | 476,800 | — | — |
| 2008-07-30 | $5.16 | $6.18 | 572,000 | — | — |
| 2008-07-29 | $5.12 | $6.13 | 856,400 | — | — |
| 2008-07-28 | $4.90 | $5.87 | 741,200 | — | — |
| 2008-07-25 | $5.04 | $6.04 | 806,000 | — | — |
| 2008-07-24 | $4.97 | $5.96 | 680,800 | — | — |
| 2008-07-23 | $5.14 | $6.16 | 850,000 | — | — |
| 2008-07-22 | $5.03 | $5.98 | 1,294,000 | — | — |
| 2008-07-21 | $4.83 | $5.75 | 863,600 | — | — |
| 2008-07-18 | $4.77 | $5.67 | 817,200 | — | — |
| 2008-07-17 | $4.83 | $5.74 | 1,564,400 | — | — |
| 2008-07-16 | $4.31 | $5.13 | 1,699,200 | — | — |
| 2008-07-15 | $4.22 | $5.02 | 2,311,200 | — | — |
| 2008-07-14 | $4.30 | $5.12 | 2,420,000 | — | — |
| 2008-07-11 | $4.51 | $5.37 | 3,819,600 | — | — |
| 2008-07-10 | $4.10 | $4.88 | 3,081,600 | — | — |
| 2008-07-09 | $4.02 | $4.78 | 1,721,600 | — | — |
| 2008-07-08 | $3.97 | $4.72 | 1,438,000 | — | — |
| 2008-07-07 | $3.54 | $4.21 | 2,032,800 | — | — |
| 2008-07-03 | $3.99 | $4.75 | 737,200 | — | — |
| 2008-07-02 | $3.89 | $4.63 | 1,459,600 | — | — |
| 2008-07-01 | $3.83 | $4.56 | 1,108,400 | — | — |
| 2008-06-30 | $3.72 | $4.42 | 1,384,000 | — | — |
| 2008-06-27 | $3.86 | $4.59 | 2,952,000 | — | — |
| 2008-06-26 | $4.21 | $5.02 | 830,800 | — | — |
| 2008-06-25 | $4.19 | $4.99 | 1,244,000 | — | — |
| 2008-06-24 | $4.09 | $4.86 | 1,594,000 | — | — |
| 2008-06-23 | $4.12 | $4.91 | 1,996,000 | — | — |
| 2008-06-20 | $4.47 | $5.32 | 5,870,800 | — | — |
| 2008-06-19 | $3.95 | $4.70 | 2,411,600 | — | — |
| 2008-06-18 | $4.33 | $5.15 | 1,649,200 | — | — |
| 2008-06-17 | $4.76 | $5.66 | 2,018,000 | — | — |
| 2008-06-16 | $5.24 | $6.24 | 1,154,800 | — | — |
| 2008-06-13 | $5.49 | $6.53 | 532,800 | — | — |
| 2008-06-12 | $5.72 | $6.81 | 480,800 | — | — |
| 2008-06-11 | $5.75 | $6.85 | 294,800 | — | — |
| 2008-06-10 | $5.89 | $7.01 | 449,200 | — | — |
| 2008-06-09 | $5.77 | $6.87 | 410,400 | — | — |
| 2008-06-06 | $5.83 | $6.94 | 539,600 | — | — |
| 2008-06-05 | $6.03 | $7.17 | 386,000 | — | — |
| 2008-06-04 | $5.99 | $7.13 | 255,600 | — | — |
| 2008-06-03 | $5.99 | $7.13 | 199,200 | — | — |
| 2008-06-02 | $5.97 | $7.11 | 546,000 | — | — |
| 2008-05-30 | $6.09 | $7.25 | 368,400 | — | — |
| 2008-05-29 | $6.24 | $7.43 | 329,200 | — | — |
| 2008-05-28 | $6.33 | $7.53 | 346,000 | — | — |
| 2008-05-27 | $6.50 | $7.74 | 346,400 | — | — |
| 2008-05-23 | $6.43 | $7.66 | 278,000 | — | — |
| 2008-05-22 | $6.46 | $7.69 | 452,000 | — | — |
| 2008-05-21 | $6.21 | $7.39 | 202,400 | — | — |
| 2008-05-20 | $6.25 | $7.44 | 521,200 | — | — |
| 2008-05-19 | $6.41 | $7.63 | 712,000 | — | — |
| 2008-05-16 | $6.33 | $7.54 | 460,800 | — | — |
| 2008-05-15 | $6.37 | $7.58 | 221,200 | — | — |
| 2008-05-14 | $6.34 | $7.55 | 755,200 | — | — |
| 2008-05-13 | $6.27 | $7.47 | 754,800 | — | — |
| 2008-05-12 | $6.14 | $7.31 | 174,800 | — | — |
| 2008-05-09 | $5.96 | $7.09 | 111,600 | — | — |
| 2008-05-08 | $5.95 | $7.09 | 201,200 | — | — |
| 2008-05-07 | $5.99 | $7.13 | 196,000 | — | — |
| 2008-05-06 | $6.09 | $7.25 | 342,800 | — | — |
| 2008-05-05 | $6.15 | $7.33 | 622,800 | — | — |
| 2008-05-02 | $6.16 | $7.34 | 207,600 | — | — |
| 2008-05-01 | $6.36 | $7.58 | 694,800 | — | — |
| 2008-04-30 | $6.24 | $7.43 | 239,600 | — | — |
| 2008-04-29 | $6.27 | $7.46 | 208,400 | — | — |
| 2008-04-28 | $6.39 | $7.61 | 264,800 | — | — |
| 2008-04-25 | $6.42 | $7.65 | 1,223,200 | — | — |
| 2008-04-24 | $6.42 | $7.65 | 192,000 | — | — |
| 2008-04-23 | $6.24 | $7.42 | 444,400 | — | — |
| 2008-04-22 | $6.33 | $7.50 | 342,800 | — | — |
| 2008-04-21 | $6.45 | $7.65 | 477,600 | — | — |
| 2008-04-18 | $6.53 | $7.73 | 419,600 | — | — |
| 2008-04-17 | $6.52 | $7.72 | 449,600 | — | — |
| 2008-04-16 | $6.58 | $7.80 | 792,400 | — | — |
| 2008-04-15 | $6.35 | $7.52 | 253,600 | — | — |
| 2008-04-14 | $6.31 | $7.47 | 780,000 | — | — |
| 2008-04-11 | $6.09 | $7.22 | 546,800 | — | — |
| 2008-04-10 | $5.98 | $7.08 | 393,200 | — | — |
| 2008-04-09 | $5.94 | $7.04 | 488,800 | — | — |
| 2008-04-08 | $6.05 | $7.17 | 392,400 | — | — |
| 2008-04-07 | $5.92 | $7.01 | 283,200 | — | — |
| 2008-04-04 | $5.86 | $6.94 | 252,000 | — | — |
| 2008-04-03 | $5.97 | $7.08 | 345,600 | — | — |
| 2008-04-02 | $6.04 | $7.16 | 469,600 | — | — |
| 2008-04-01 | $6.06 | $7.18 | 408,000 | — | — |
| 2008-03-31 | $5.98 | $7.08 | 369,200 | — | — |
| 2008-03-28 | $5.88 | $6.96 | 286,800 | — | — |
| 2008-03-27 | $6.13 | $7.26 | 252,000 | — | — |
| 2008-03-26 | $6.14 | $7.28 | 847,600 | — | — |
| 2008-03-25 | $6.05 | $7.17 | 349,600 | — | — |
| 2008-03-24 | $5.90 | $6.99 | 964,000 | — | — |
| 2008-03-20 | $5.63 | $6.67 | 1,143,600 | — | — |
| 2008-03-19 | $5.51 | $6.53 | 317,200 | — | — |
| 2008-03-18 | $5.54 | $6.56 | 462,000 | — | — |
| 2008-03-17 | $5.31 | $6.30 | 404,400 | — | — |
| 2008-03-14 | $5.44 | $6.44 | 523,600 | — | — |
| 2008-03-13 | $5.56 | $6.59 | 659,600 | — | — |
| 2008-03-12 | $5.57 | $6.60 | 353,200 | — | — |
| 2008-03-11 | $5.44 | $6.44 | 602,000 | — | — |
| 2008-03-10 | $5.17 | $6.13 | 413,600 | — | — |
| 2008-03-07 | $5.39 | $6.38 | 222,800 | — | — |
| 2008-03-06 | $5.34 | $6.32 | 248,400 | — | — |
| 2008-03-05 | $5.56 | $6.58 | 290,800 | — | — |
| 2008-03-04 | $5.70 | $6.75 | 262,000 | — | — |
| 2008-03-03 | $5.77 | $6.83 | 466,400 | — | — |
| 2008-02-29 | $5.91 | $7.01 | 571,600 | — | — |
| 2008-02-28 | $5.92 | $7.01 | 407,600 | — | — |
| 2008-02-27 | $6.06 | $7.17 | 644,800 | — | — |
| 2008-02-26 | $6.07 | $7.20 | 513,600 | — | — |
| 2008-02-25 | $5.96 | $7.06 | 1,770,400 | — | — |
| 2008-02-22 | $5.79 | $6.86 | 2,508,800 | — | — |
| 2008-02-21 | $5.79 | $6.86 | 446,800 | — | — |
| 2008-02-20 | $5.99 | $7.10 | 3,104,800 | — | — |
| 2008-02-19 | $5.79 | $6.86 | 3,516,800 | — | — |
| 2008-02-15 | $5.82 | $6.90 | 1,489,200 | — | — |
| 2008-02-14 | $5.95 | $7.05 | 844,000 | — | — |
| 2008-02-13 | $6.19 | $7.33 | 2,036,000 | — | — |
| 2008-02-12 | $6.14 | $7.27 | 1,286,800 | — | — |
| 2008-02-11 | $6.10 | $7.23 | 964,000 | — | — |
| 2008-02-08 | $6.17 | $7.31 | 613,600 | — | — |
| 2008-02-07 | $6.25 | $7.40 | 199,600 | — | — |
| 2008-02-06 | $6.02 | $7.13 | 326,000 | — | — |
| 2008-02-05 | $6.11 | $7.24 | 310,800 | — | — |
| 2008-02-04 | $6.21 | $7.36 | 478,800 | — | — |
| 2008-02-01 | $6.24 | $7.39 | 505,600 | — | — |
| 2008-01-31 | $6.08 | $7.20 | 687,200 | — | — |
| 2008-01-30 | $6.02 | $7.13 | 1,443,600 | — | — |
| 2008-01-29 | $5.76 | $6.82 | 247,200 | — | — |
| 2008-01-28 | $5.67 | $6.72 | 608,800 | — | — |
| 2008-01-25 | $5.51 | $6.53 | 428,800 | — | — |
| 2008-01-24 | $5.51 | $6.53 | 610,000 | — | — |
| 2008-01-23 | $5.54 | $6.56 | 613,600 | — | — |
| 2008-01-22 | $4.90 | $5.77 | 611,200 | — | — |
| 2008-01-18 | $4.90 | $5.77 | 583,200 | — | — |
| 2008-01-17 | $4.97 | $5.86 | 1,132,400 | — | — |
| 2008-01-16 | $5.24 | $6.17 | 750,400 | — | — |
| 2008-01-15 | $5.46 | $6.42 | 356,800 | — | — |
| 2008-01-14 | $5.64 | $6.64 | 378,400 | — | — |
| 2008-01-11 | $5.57 | $6.56 | 311,600 | — | — |
| 2008-01-10 | $5.43 | $6.39 | 620,400 | — | — |
| 2008-01-09 | $5.33 | $6.27 | 872,000 | — | — |
| 2008-01-08 | $5.55 | $6.54 | 678,800 | — | — |
| 2008-01-07 | $5.97 | $7.03 | 945,600 | — | — |
| 2008-01-04 | $6.13 | $7.22 | 645,200 | — | — |
| 2008-01-03 | $6.40 | $7.54 | 215,600 | — | — |
| 2008-01-02 | $6.55 | $7.71 | 684,800 | — | — |