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
- 1982-12-03 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 | $5.55 | $5.55 | 21,400 | — | — |
| 2008-12-30 | $5.20 | $5.20 | 9,500 | — | — |
| 2008-12-29 | $4.88 | $4.88 | 7,300 | — | — |
| 2008-12-26 | $4.62 | $4.62 | 7,100 | — | — |
| 2008-12-24 | $4.25 | $4.25 | 600 | — | — |
| 2008-12-23 | $4.27 | $4.27 | 7,100 | — | — |
| 2008-12-22 | $4.14 | $4.14 | 10,200 | — | — |
| 2008-12-19 | $4.10 | $4.10 | 6,100 | — | — |
| 2008-12-18 | $3.75 | $3.75 | 800 | — | — |
| 2008-12-17 | $3.80 | $3.80 | 3,600 | — | — |
| 2008-12-16 | $3.82 | $3.82 | 19,900 | — | — |
| 2008-12-15 | $3.82 | $3.82 | 6,200 | — | — |
| 2008-12-12 | $3.87 | $3.87 | 1,000 | — | — |
| 2008-12-11 | $3.87 | $3.87 | 7,100 | — | — |
| 2008-12-10 | $3.69 | $3.69 | 4,000 | — | — |
| 2008-12-09 | $3.73 | $3.73 | 17,500 | — | — |
| 2008-12-08 | $3.75 | $3.75 | 6,700 | — | — |
| 2008-12-05 | $3.75 | $3.75 | 3,600 | — | — |
| 2008-12-04 | $3.70 | $3.70 | 3,300 | — | — |
| 2008-12-03 | $3.45 | $3.45 | 2,100 | — | — |
| 2008-12-02 | $3.45 | $3.45 | 3,400 | — | — |
| 2008-12-01 | $3.13 | $3.13 | 21,600 | — | — |
| 2008-11-28 | $3.30 | $3.30 | 74,100 | — | — |
| 2008-11-26 | $3.25 | $3.25 | 83,000 | — | — |
| 2008-11-25 | $2.92 | $2.92 | 8,900 | — | — |
| 2008-11-24 | $3.10 | $3.10 | 10,100 | — | — |
| 2008-11-21 | $3.06 | $3.06 | 23,400 | — | — |
| 2008-11-20 | $3.25 | $3.25 | 30,600 | — | — |
| 2008-11-19 | $3.60 | $3.60 | 19,300 | — | — |
| 2008-11-18 | $4.05 | $4.05 | 14,000 | — | — |
| 2008-11-17 | $3.94 | $3.94 | 14,500 | — | — |
| 2008-11-14 | $3.90 | $3.90 | 17,300 | — | — |
| 2008-11-13 | $3.91 | $3.91 | 22,000 | — | — |
| 2008-11-12 | $3.96 | $3.96 | 14,800 | — | — |
| 2008-11-11 | $4.30 | $4.30 | 10,800 | — | — |
| 2008-11-10 | $4.41 | $4.41 | 14,500 | — | — |
| 2008-11-07 | $4.51 | $4.51 | 7,100 | — | — |
| 2008-11-06 | $4.65 | $4.65 | 31,600 | — | — |
| 2008-11-05 | $4.90 | $4.90 | 6,200 | — | — |
| 2008-11-04 | $4.91 | $4.91 | 5,800 | — | — |
| 2008-11-03 | $5.00 | $5.00 | 22,600 | — | — |
| 2008-10-31 | $4.95 | $4.95 | 12,300 | — | — |
| 2008-10-30 | $4.97 | $4.97 | 31,200 | — | — |
| 2008-10-29 | $5.13 | $5.13 | 12,900 | — | — |
| 2008-10-28 | $5.23 | $5.23 | 3,500 | — | — |
| 2008-10-27 | $5.18 | $5.18 | 6,200 | — | — |
| 2008-10-24 | $5.64 | $5.64 | 8,900 | — | — |
| 2008-10-23 | $5.76 | $5.76 | 14,600 | — | — |
| 2008-10-22 | $5.79 | $5.79 | 13,200 | — | — |
| 2008-10-21 | $5.75 | $5.75 | 5,800 | — | — |
| 2008-10-20 | $5.73 | $5.73 | 30,000 | — | — |
| 2008-10-17 | $5.81 | $5.81 | 10,100 | — | — |
| 2008-10-16 | $5.70 | $5.70 | 9,200 | — | — |
| 2008-10-15 | $5.56 | $5.56 | 4,000 | — | — |
| 2008-10-14 | $5.64 | $5.64 | 11,300 | — | — |
| 2008-10-13 | $5.60 | $5.60 | 2,600 | — | — |
| 2008-10-10 | $5.30 | $5.30 | 31,400 | — | — |
| 2008-10-09 | $5.87 | $5.87 | 4,500 | — | — |
| 2008-10-08 | $6.03 | $6.03 | 6,500 | — | — |
| 2008-10-07 | $6.40 | $6.40 | 10,500 | — | — |
| 2008-10-06 | $6.70 | $6.70 | 8,700 | — | — |
| 2008-10-03 | $7.24 | $7.24 | 7,800 | — | — |
| 2008-10-02 | $6.95 | $6.95 | 17,900 | — | — |
| 2008-10-01 | $7.35 | $7.35 | 8,600 | — | — |
| 2008-09-30 | $7.17 | $7.17 | 25,400 | — | — |
| 2008-09-29 | $6.69 | $6.69 | 10,400 | — | — |
| 2008-09-26 | $7.14 | $7.14 | 3,300 | — | — |
| 2008-09-25 | $7.29 | $7.29 | 4,100 | — | — |
| 2008-09-24 | $7.30 | $7.30 | 2,300 | — | — |
| 2008-09-23 | $7.42 | $7.42 | 9,400 | — | — |
| 2008-09-22 | $7.12 | $7.12 | 8,500 | — | — |
| 2008-09-19 | $7.50 | $7.50 | 15,800 | — | — |
| 2008-09-18 | $7.11 | $7.11 | 4,900 | — | — |
| 2008-09-17 | $7.13 | $7.13 | 9,900 | — | — |
| 2008-09-16 | $7.42 | $7.42 | 22,700 | — | — |
| 2008-09-15 | $7.38 | $7.38 | 8,800 | — | — |
| 2008-09-12 | $7.73 | $7.73 | 4,800 | — | — |
| 2008-09-11 | $7.71 | $7.71 | 62,500 | — | — |
| 2008-09-10 | $7.54 | $7.54 | 17,900 | — | — |
| 2008-09-09 | $7.84 | $7.84 | 9,200 | — | — |
| 2008-09-08 | $7.87 | $7.87 | 9,200 | — | — |
| 2008-09-05 | $7.87 | $7.87 | 7,700 | — | — |
| 2008-09-04 | $8.07 | $8.07 | 6,000 | — | — |
| 2008-09-03 | $8.18 | $8.18 | 7,700 | — | — |
| 2008-09-02 | $8.16 | $8.16 | 16,400 | — | — |
| 2008-08-29 | $8.04 | $8.04 | 6,300 | — | — |
| 2008-08-28 | $8.05 | $8.05 | 9,800 | — | — |
| 2008-08-27 | $7.94 | $7.94 | 13,400 | — | — |
| 2008-08-26 | $7.70 | $7.70 | 5,100 | — | — |
| 2008-08-25 | $7.60 | $7.60 | 11,100 | — | — |
| 2008-08-22 | $7.66 | $7.66 | 6,600 | — | — |
| 2008-08-21 | $7.51 | $7.51 | 6,700 | — | — |
| 2008-08-20 | $7.67 | $7.67 | 4,400 | — | — |
| 2008-08-19 | $7.48 | $7.48 | 6,500 | — | — |
| 2008-08-18 | $7.93 | $7.93 | 3,300 | — | — |
| 2008-08-15 | $8.15 | $8.15 | 158,400 | — | — |
| 2008-08-14 | $7.85 | $7.85 | 13,200 | — | — |
| 2008-08-13 | $7.67 | $7.67 | 9,400 | — | — |
| 2008-08-12 | $7.62 | $7.62 | 8,200 | — | — |
| 2008-08-11 | $7.86 | $7.86 | 18,600 | — | — |
| 2008-08-08 | $8.15 | $8.15 | 14,700 | — | — |
| 2008-08-07 | $8.17 | $8.17 | 6,500 | — | — |
| 2008-08-06 | $8.22 | $8.22 | 11,500 | — | — |
| 2008-08-05 | $8.32 | $8.32 | 33,300 | — | — |
| 2008-08-04 | $8.40 | $8.40 | 8,800 | — | — |
| 2008-08-01 | $8.44 | $8.44 | 52,100 | — | — |
| 2008-07-31 | $8.17 | $8.17 | 17,900 | — | — |
| 2008-07-30 | $8.38 | $8.38 | 15,600 | — | — |
| 2008-07-29 | $8.55 | $8.55 | 54,300 | — | — |
| 2008-07-28 | $8.47 | $8.47 | 44,200 | — | — |
| 2008-07-25 | $6.93 | $6.93 | 22,700 | — | — |
| 2008-07-24 | $7.07 | $7.07 | 16,700 | — | — |
| 2008-07-23 | $7.10 | $7.10 | 8,400 | — | — |
| 2008-07-22 | $7.13 | $7.13 | 12,800 | — | — |
| 2008-07-21 | $7.04 | $7.04 | 14,800 | — | — |
| 2008-07-18 | $7.01 | $7.01 | 24,800 | — | — |
| 2008-07-17 | $6.45 | $6.45 | 22,200 | — | — |
| 2008-07-16 | $6.10 | $6.10 | 6,800 | — | — |
| 2008-07-15 | $6.10 | $6.10 | 28,300 | — | — |
| 2008-07-14 | $6.62 | $6.62 | 24,700 | — | — |
| 2008-07-11 | $7.00 | $7.00 | 14,000 | — | — |
| 2008-07-10 | $7.35 | $7.35 | 14,500 | — | — |
| 2008-07-09 | $7.31 | $7.31 | 8,700 | — | — |
| 2008-07-08 | $7.30 | $7.30 | 14,300 | — | — |
| 2008-07-07 | $7.33 | $7.33 | 28,400 | — | — |
| 2008-07-03 | $7.38 | $7.38 | 9,100 | — | — |
| 2008-07-02 | $7.41 | $7.41 | 21,800 | — | — |
| 2008-07-01 | $7.47 | $7.47 | 31,700 | — | — |
| 2008-06-30 | $7.49 | $7.49 | 21,100 | — | — |
| 2008-06-27 | $7.61 | $7.61 | 6,700 | — | — |
| 2008-06-26 | $7.62 | $7.62 | 19,300 | — | — |
| 2008-06-25 | $7.53 | $7.53 | 15,500 | — | — |
| 2008-06-24 | $7.44 | $7.44 | 34,100 | — | — |
| 2008-06-23 | $7.57 | $7.57 | 8,300 | — | — |
| 2008-06-20 | $7.64 | $7.64 | 34,000 | — | — |
| 2008-06-19 | $7.94 | $7.94 | 2,800 | — | — |
| 2008-06-18 | $7.96 | $7.96 | 7,600 | — | — |
| 2008-06-17 | $7.97 | $7.97 | 6,700 | — | — |
| 2008-06-16 | $8.04 | $8.04 | 43,400 | — | — |
| 2008-06-13 | $7.99 | $7.99 | 15,900 | — | — |
| 2008-06-12 | $7.92 | $7.92 | 20,900 | — | — |
| 2008-06-11 | $8.00 | $8.00 | 37,300 | — | — |
| 2008-06-10 | $8.21 | $8.21 | 15,000 | — | — |
| 2008-06-09 | $8.06 | $8.06 | 85,800 | — | — |
| 2008-06-06 | $8.87 | $8.87 | 17,200 | — | — |
| 2008-06-05 | $8.85 | $8.85 | 15,200 | — | — |
| 2008-06-04 | $8.96 | $8.96 | 123,700 | — | — |
| 2008-06-03 | $8.97 | $8.97 | 82,100 | — | — |
| 2008-06-02 | $9.73 | $9.73 | 66,500 | — | — |
| 2008-05-30 | $9.40 | $9.40 | 67,400 | — | — |
| 2008-05-29 | $8.85 | $8.85 | 39,800 | — | — |
| 2008-05-28 | $8.71 | $8.71 | 60,500 | — | — |
| 2008-05-27 | $8.66 | $8.66 | 31,800 | — | — |
| 2008-05-23 | $8.24 | $8.24 | 12,000 | — | — |
| 2008-05-22 | $8.28 | $8.28 | 67,400 | — | — |
| 2008-05-21 | $8.23 | $8.23 | 19,700 | — | — |
| 2008-05-20 | $8.29 | $8.29 | 25,600 | — | — |
| 2008-05-19 | $8.48 | $8.48 | 56,000 | — | — |
| 2008-05-16 | $8.35 | $8.35 | 85,800 | — | — |
| 2008-05-15 | $8.30 | $8.30 | 104,900 | — | — |
| 2008-05-14 | $7.46 | $7.46 | 87,000 | — | — |
| 2008-05-13 | $7.22 | $7.22 | 50,400 | — | — |
| 2008-05-12 | $6.90 | $6.90 | 23,900 | — | — |
| 2008-05-09 | $6.80 | $6.80 | 41,100 | — | — |
| 2008-05-08 | $6.88 | $6.88 | 130,400 | — | — |
| 2008-05-07 | $6.50 | $6.50 | 58,800 | — | — |
| 2008-05-06 | $6.69 | $6.69 | 100,300 | — | — |
| 2008-05-05 | $6.52 | $6.52 | 147,200 | — | — |
| 2008-05-02 | $6.91 | $6.91 | 130,600 | — | — |
| 2008-05-01 | $6.70 | $6.70 | 20,900 | — | — |
| 2008-04-30 | $6.73 | $6.73 | 26,000 | — | — |
| 2008-04-29 | $6.53 | $6.53 | 35,400 | — | — |
| 2008-04-28 | $6.49 | $6.49 | 35,800 | — | — |
| 2008-04-25 | $6.48 | $6.48 | 66,600 | — | — |
| 2008-04-24 | $6.49 | $6.49 | 121,300 | — | — |
| 2008-04-23 | $6.59 | $6.59 | 191,400 | — | — |
| 2008-04-22 | $6.60 | $6.60 | 78,300 | — | — |
| 2008-04-21 | $6.77 | $6.77 | 76,800 | — | — |
| 2008-04-18 | $6.95 | $6.95 | 38,200 | — | — |
| 2008-04-17 | $6.85 | $6.85 | 162,400 | — | — |
| 2008-04-16 | $7.61 | $7.61 | 63,800 | — | — |
| 2008-04-15 | $7.22 | $7.22 | 11,000 | — | — |
| 2008-04-14 | $7.26 | $7.26 | 10,600 | — | — |
| 2008-04-11 | $7.27 | $7.27 | 1,000 | — | — |
| 2008-04-10 | $7.40 | $7.40 | 1,900 | — | — |
| 2008-04-09 | $7.38 | $7.38 | 7,500 | — | — |
| 2008-04-08 | $7.52 | $7.52 | 1,800 | — | — |
| 2008-04-07 | $7.49 | $7.49 | 12,900 | — | — |
| 2008-04-04 | $7.55 | $7.55 | 5,500 | — | — |
| 2008-04-03 | $7.67 | $7.67 | 7,900 | — | — |
| 2008-04-02 | $7.80 | $7.80 | 6,800 | — | — |
| 2008-04-01 | $7.99 | $7.99 | 4,000 | — | — |
| 2008-03-31 | $7.91 | $7.91 | 13,800 | — | — |
| 2008-03-28 | $7.76 | $7.76 | 16,200 | — | — |
| 2008-03-27 | $7.33 | $7.33 | 3,900 | — | — |
| 2008-03-26 | $7.40 | $7.40 | 7,400 | — | — |
| 2008-03-25 | $7.48 | $7.48 | 13,200 | — | — |
| 2008-03-24 | $7.78 | $7.78 | 14,600 | — | — |
| 2008-03-20 | $6.99 | $6.99 | 6,900 | — | — |
| 2008-03-19 | $6.69 | $6.69 | 11,900 | — | — |
| 2008-03-18 | $6.92 | $6.92 | 24,500 | — | — |
| 2008-03-17 | $7.25 | $7.25 | 10,200 | — | — |
| 2008-03-14 | $7.98 | $7.98 | 43,900 | — | — |
| 2008-03-13 | $8.00 | $8.00 | 27,400 | — | — |
| 2008-03-12 | $8.00 | $8.00 | 41,400 | — | — |
| 2008-03-11 | $7.90 | $7.90 | 23,100 | — | — |
| 2008-03-10 | $7.78 | $7.78 | 185,500 | — | — |
| 2008-03-07 | $8.00 | $8.00 | 7,800 | — | — |
| 2008-03-06 | $7.83 | $7.83 | 5,900 | — | — |
| 2008-03-05 | $7.85 | $7.85 | 5,700 | — | — |
| 2008-03-04 | $7.62 | $7.62 | 11,100 | — | — |
| 2008-03-03 | $7.71 | $7.71 | 12,000 | — | — |
| 2008-02-29 | $7.87 | $7.87 | 0 | — | — |
| 2008-02-28 | $7.87 | $7.87 | 3,900 | — | — |
| 2008-02-27 | $7.99 | $7.99 | 5,100 | — | — |
| 2008-02-26 | $8.04 | $8.04 | 16,300 | — | — |
| 2008-02-25 | $7.97 | $7.97 | 20,200 | — | — |
| 2008-02-22 | $7.54 | $7.54 | 9,500 | — | — |
| 2008-02-21 | $7.39 | $7.39 | 14,300 | — | — |
| 2008-02-20 | $7.00 | $7.00 | 7,700 | — | — |
| 2008-02-19 | $6.95 | $6.95 | 35,600 | — | — |
| 2008-02-15 | $7.33 | $7.33 | 5,800 | — | — |
| 2008-02-14 | $7.47 | $7.47 | 6,800 | — | — |
| 2008-02-13 | $7.40 | $7.40 | 18,700 | — | — |
| 2008-02-12 | $7.12 | $7.12 | 6,500 | — | — |
| 2008-02-11 | $7.10 | $7.10 | 15,600 | — | — |
| 2008-02-08 | $7.03 | $7.03 | 3,300 | — | — |
| 2008-02-07 | $7.00 | $7.00 | 39,400 | — | — |
| 2008-02-06 | $7.03 | $7.03 | 32,100 | — | — |
| 2008-02-05 | $7.19 | $7.19 | 16,000 | — | — |
| 2008-02-04 | $7.43 | $7.43 | 14,700 | — | — |
| 2008-02-01 | $7.79 | $7.79 | 2,700 | — | — |
| 2008-01-31 | $7.85 | $7.85 | 28,700 | — | — |
| 2008-01-30 | $7.97 | $7.97 | 35,100 | — | — |
| 2008-01-29 | $7.86 | $7.86 | 14,600 | — | — |
| 2008-01-28 | $8.11 | $8.11 | 42,800 | — | — |
| 2008-01-25 | $7.10 | $7.10 | 16,400 | — | — |
| 2008-01-24 | $7.19 | $7.19 | 22,900 | — | — |
| 2008-01-23 | $6.52 | $6.52 | 105,000 | — | — |
| 2008-01-22 | $6.16 | $6.16 | 87,200 | — | — |
| 2008-01-18 | $6.27 | $6.27 | 15,600 | — | — |
| 2008-01-17 | $6.47 | $6.47 | 64,500 | — | — |
| 2008-01-16 | $6.26 | $6.26 | 15,100 | — | — |
| 2008-01-15 | $5.68 | $5.68 | 20,800 | — | — |
| 2008-01-14 | $5.79 | $5.79 | 47,000 | — | — |
| 2008-01-11 | $5.82 | $5.82 | 26,700 | — | — |
| 2008-01-10 | $6.06 | $6.06 | 20,900 | — | — |
| 2008-01-09 | $6.01 | $6.01 | 89,500 | — | — |
| 2008-01-08 | $6.19 | $6.19 | 22,900 | — | — |
| 2008-01-07 | $6.28 | $6.28 | 17,100 | — | — |
| 2008-01-04 | $6.62 | $6.62 | 15,200 | — | — |
| 2008-01-03 | $7.21 | $7.21 | 13,400 | — | — |
| 2008-01-02 | $7.60 | $7.60 | 4,000 | — | — |