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
- 2007-04-19 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 | $3.61 | $4.40 | 235,100 | — | — |
| 2008-12-30 | $3.55 | $4.33 | 135,000 | — | — |
| 2008-12-29 | $3.34 | $4.07 | 68,700 | — | — |
| 2008-12-26 | $3.75 | $4.58 | 50,500 | — | — |
| 2008-12-24 | $3.78 | $4.61 | 39,500 | — | — |
| 2008-12-23 | $3.42 | $4.17 | 84,500 | — | — |
| 2008-12-22 | $3.39 | $4.14 | 107,500 | — | — |
| 2008-12-19 | $3.94 | $4.81 | 355,200 | — | — |
| 2008-12-18 | $3.70 | $4.22 | 106,500 | — | — |
| 2008-12-17 | $3.67 | $4.19 | 97,700 | — | — |
| 2008-12-16 | $3.59 | $4.10 | 105,300 | — | — |
| 2008-12-15 | $3.47 | $3.96 | 96,800 | — | — |
| 2008-12-12 | $3.56 | $4.06 | 87,900 | — | — |
| 2008-12-11 | $3.40 | $3.88 | 101,200 | — | — |
| 2008-12-10 | $3.53 | $4.03 | 90,100 | — | — |
| 2008-12-09 | $3.79 | $4.32 | 97,100 | — | — |
| 2008-12-08 | $4.21 | $4.80 | 302,700 | — | — |
| 2008-12-05 | $3.48 | $3.97 | 155,300 | — | — |
| 2008-12-04 | $3.02 | $3.45 | 89,200 | — | — |
| 2008-12-03 | $3.41 | $3.89 | 116,100 | — | — |
| 2008-12-02 | $3.00 | $3.42 | 176,300 | — | — |
| 2008-12-01 | $2.73 | $3.11 | 205,500 | — | — |
| 2008-11-28 | $2.95 | $3.37 | 71,200 | — | — |
| 2008-11-26 | $2.99 | $3.41 | 299,200 | — | — |
| 2008-11-25 | $2.80 | $3.19 | 164,900 | — | — |
| 2008-11-24 | $2.90 | $3.31 | 301,700 | — | — |
| 2008-11-21 | $2.37 | $2.70 | 225,800 | — | — |
| 2008-11-20 | $2.35 | $2.68 | 217,600 | — | — |
| 2008-11-19 | $2.50 | $2.85 | 543,200 | — | — |
| 2008-11-18 | $2.68 | $3.06 | 237,300 | — | — |
| 2008-11-17 | $2.75 | $3.14 | 106,700 | — | — |
| 2008-11-14 | $2.75 | $3.14 | 154,200 | — | — |
| 2008-11-13 | $2.50 | $2.85 | 874,100 | — | — |
| 2008-11-12 | $2.75 | $3.14 | 171,000 | — | — |
| 2008-11-11 | $3.33 | $3.80 | 110,900 | — | — |
| 2008-11-10 | $3.62 | $4.13 | 55,000 | — | — |
| 2008-11-07 | $3.80 | $4.34 | 46,300 | — | — |
| 2008-11-06 | $3.76 | $4.29 | 318,700 | — | — |
| 2008-11-05 | $3.97 | $4.53 | 56,100 | — | — |
| 2008-11-04 | $4.40 | $5.02 | 71,300 | — | — |
| 2008-11-03 | $4.46 | $5.09 | 88,900 | — | — |
| 2008-10-31 | $4.57 | $5.21 | 87,200 | — | — |
| 2008-10-30 | $4.25 | $4.85 | 81,800 | — | — |
| 2008-10-29 | $4.29 | $4.89 | 100,800 | — | — |
| 2008-10-28 | $4.39 | $5.01 | 118,500 | — | — |
| 2008-10-27 | $4.19 | $4.78 | 64,000 | — | — |
| 2008-10-24 | $4.51 | $5.15 | 164,400 | — | — |
| 2008-10-23 | $4.82 | $5.50 | 121,000 | — | — |
| 2008-10-22 | $4.99 | $5.69 | 137,800 | — | — |
| 2008-10-21 | $5.35 | $6.10 | 124,300 | — | — |
| 2008-10-20 | $5.46 | $6.23 | 196,600 | — | — |
| 2008-10-17 | $5.75 | $6.56 | 112,800 | — | — |
| 2008-10-16 | $6.40 | $7.30 | 114,400 | — | — |
| 2008-10-15 | $5.71 | $6.51 | 66,900 | — | — |
| 2008-10-14 | $6.64 | $7.58 | 61,400 | — | — |
| 2008-10-13 | $7.00 | $7.99 | 64,800 | — | — |
| 2008-10-10 | $6.31 | $7.20 | 133,900 | — | — |
| 2008-10-09 | $5.41 | $6.17 | 125,700 | — | — |
| 2008-10-08 | $6.31 | $7.20 | 181,800 | — | — |
| 2008-10-07 | $6.94 | $7.92 | 149,100 | — | — |
| 2008-10-06 | $6.89 | $7.86 | 164,400 | — | — |
| 2008-10-03 | $7.21 | $8.23 | 79,300 | — | — |
| 2008-10-02 | $7.52 | $8.58 | 106,900 | — | — |
| 2008-10-01 | $7.81 | $8.91 | 198,700 | — | — |
| 2008-09-30 | $7.41 | $8.45 | 98,100 | — | — |
| 2008-09-29 | $7.09 | $8.09 | 130,300 | — | — |
| 2008-09-26 | $8.06 | $9.20 | 71,100 | — | — |
| 2008-09-25 | $8.04 | $9.17 | 85,100 | — | — |
| 2008-09-24 | $8.10 | $9.24 | 66,900 | — | — |
| 2008-09-23 | $8.11 | $9.25 | 53,700 | — | — |
| 2008-09-22 | $8.04 | $9.17 | 92,800 | — | — |
| 2008-09-19 | $8.50 | $9.42 | 320,900 | — | — |
| 2008-09-18 | $7.93 | $8.79 | 164,300 | — | — |
| 2008-09-17 | $7.19 | $7.97 | 56,300 | — | — |
| 2008-09-16 | $7.99 | $8.86 | 79,200 | — | — |
| 2008-09-15 | $7.87 | $8.73 | 96,500 | — | — |
| 2008-09-12 | $8.05 | $8.92 | 100,500 | — | — |
| 2008-09-11 | $8.17 | $9.06 | 105,800 | — | — |
| 2008-09-10 | $8.27 | $9.17 | 60,900 | — | — |
| 2008-09-09 | $8.07 | $8.95 | 64,200 | — | — |
| 2008-09-08 | $8.29 | $9.19 | 54,600 | — | — |
| 2008-09-05 | $8.07 | $8.95 | 31,000 | — | — |
| 2008-09-04 | $8.11 | $8.99 | 242,600 | — | — |
| 2008-09-03 | $8.20 | $9.09 | 58,600 | — | — |
| 2008-09-02 | $8.22 | $9.11 | 53,700 | — | — |
| 2008-08-29 | $7.99 | $8.86 | 58,800 | — | — |
| 2008-08-28 | $8.45 | $9.37 | 33,100 | — | — |
| 2008-08-27 | $8.18 | $9.07 | 24,000 | — | — |
| 2008-08-26 | $8.07 | $8.95 | 57,000 | — | — |
| 2008-08-25 | $8.12 | $9.00 | 42,900 | — | — |
| 2008-08-22 | $8.43 | $9.35 | 60,900 | — | — |
| 2008-08-21 | $8.16 | $9.05 | 104,200 | — | — |
| 2008-08-20 | $8.02 | $8.89 | 130,900 | — | — |
| 2008-08-19 | $8.00 | $8.87 | 91,200 | — | — |
| 2008-08-18 | $8.15 | $9.04 | 42,500 | — | — |
| 2008-08-15 | $8.07 | $8.95 | 159,400 | — | — |
| 2008-08-14 | $7.97 | $8.84 | 201,500 | — | — |
| 2008-08-13 | $7.74 | $8.58 | 82,900 | — | — |
| 2008-08-12 | $7.46 | $8.27 | 104,000 | — | — |
| 2008-08-11 | $7.43 | $8.24 | 103,000 | — | — |
| 2008-08-08 | $7.24 | $8.03 | 85,300 | — | — |
| 2008-08-07 | $6.95 | $7.71 | 124,900 | — | — |
| 2008-08-06 | $7.12 | $7.89 | 137,400 | — | — |
| 2008-08-05 | $6.53 | $7.24 | 143,600 | — | — |
| 2008-08-04 | $5.92 | $6.56 | 289,100 | — | — |
| 2008-08-01 | $6.30 | $6.98 | 166,100 | — | — |
| 2008-07-31 | $6.94 | $7.69 | 84,400 | — | — |
| 2008-07-30 | $6.76 | $7.49 | 103,100 | — | — |
| 2008-07-29 | $6.48 | $7.18 | 119,500 | — | — |
| 2008-07-28 | $6.40 | $7.10 | 211,200 | — | — |
| 2008-07-25 | $7.15 | $7.93 | 51,500 | — | — |
| 2008-07-24 | $6.93 | $7.68 | 49,700 | — | — |
| 2008-07-23 | $7.25 | $8.04 | 80,000 | — | — |
| 2008-07-22 | $7.55 | $8.37 | 69,100 | — | — |
| 2008-07-21 | $7.05 | $7.82 | 79,500 | — | — |
| 2008-07-18 | $6.96 | $7.72 | 55,000 | — | — |
| 2008-07-17 | $7.37 | $8.17 | 72,700 | — | — |
| 2008-07-16 | $7.15 | $7.93 | 77,600 | — | — |
| 2008-07-15 | $6.61 | $7.33 | 103,200 | — | — |
| 2008-07-14 | $6.65 | $7.37 | 142,200 | — | — |
| 2008-07-11 | $7.30 | $8.09 | 51,800 | — | — |
| 2008-07-10 | $7.28 | $8.07 | 93,200 | — | — |
| 2008-07-09 | $7.11 | $7.88 | 76,700 | — | — |
| 2008-07-08 | $7.15 | $7.93 | 101,000 | — | — |
| 2008-07-07 | $6.53 | $7.24 | 80,400 | — | — |
| 2008-07-03 | $6.81 | $7.55 | 75,300 | — | — |
| 2008-07-02 | $7.01 | $7.77 | 120,000 | — | — |
| 2008-07-01 | $7.35 | $8.15 | 117,100 | — | — |
| 2008-06-30 | $7.21 | $7.99 | 168,100 | — | — |
| 2008-06-27 | $7.21 | $7.99 | 965,500 | — | — |
| 2008-06-26 | $7.05 | $7.82 | 102,900 | — | — |
| 2008-06-25 | $7.51 | $8.33 | 65,600 | — | — |
| 2008-06-24 | $7.38 | $8.18 | 42,200 | — | — |
| 2008-06-23 | $7.58 | $8.40 | 118,600 | — | — |
| 2008-06-20 | $7.81 | $8.66 | 105,300 | — | — |
| 2008-06-19 | $8.01 | $8.88 | 86,700 | — | — |
| 2008-06-18 | $7.96 | $8.58 | 71,000 | — | — |
| 2008-06-17 | $8.01 | $8.64 | 65,200 | — | — |
| 2008-06-16 | $8.25 | $8.89 | 33,800 | — | — |
| 2008-06-13 | $8.25 | $8.89 | 70,200 | — | — |
| 2008-06-12 | $8.20 | $8.84 | 49,700 | — | — |
| 2008-06-11 | $8.09 | $8.72 | 213,400 | — | — |
| 2008-06-10 | $8.26 | $8.90 | 67,300 | — | — |
| 2008-06-09 | $7.88 | $8.50 | 50,300 | — | — |
| 2008-06-06 | $8.01 | $8.64 | 82,800 | — | — |
| 2008-06-05 | $8.36 | $9.01 | 121,500 | — | — |
| 2008-06-04 | $7.98 | $8.60 | 122,800 | — | — |
| 2008-06-03 | $7.99 | $8.61 | 115,800 | — | — |
| 2008-06-02 | $8.03 | $8.66 | 327,600 | — | — |
| 2008-05-30 | $8.15 | $8.79 | 54,300 | — | — |
| 2008-05-29 | $8.32 | $8.97 | 89,500 | — | — |
| 2008-05-28 | $8.19 | $8.83 | 92,700 | — | — |
| 2008-05-27 | $8.25 | $8.89 | 56,700 | — | — |
| 2008-05-23 | $8.02 | $8.65 | 80,400 | — | — |
| 2008-05-22 | $8.12 | $8.75 | 61,200 | — | — |
| 2008-05-21 | $8.01 | $8.64 | 106,200 | — | — |
| 2008-05-20 | $8.15 | $8.79 | 83,500 | — | — |
| 2008-05-19 | $8.10 | $8.73 | 123,400 | — | — |
| 2008-05-16 | $7.95 | $8.57 | 94,100 | — | — |
| 2008-05-15 | $8.04 | $8.67 | 106,600 | — | — |
| 2008-05-14 | $7.93 | $8.55 | 391,500 | — | — |
| 2008-05-13 | $7.93 | $8.55 | 88,000 | — | — |
| 2008-05-12 | $8.01 | $8.64 | 79,600 | — | — |
| 2008-05-09 | $7.85 | $8.46 | 82,300 | — | — |
| 2008-05-08 | $8.05 | $8.68 | 99,100 | — | — |
| 2008-05-07 | $8.05 | $8.68 | 86,400 | — | — |
| 2008-05-06 | $8.28 | $8.93 | 73,900 | — | — |
| 2008-05-05 | $8.32 | $8.97 | 98,400 | — | — |
| 2008-05-02 | $8.19 | $8.83 | 154,700 | — | — |
| 2008-05-01 | $8.07 | $8.70 | 228,100 | — | — |
| 2008-04-30 | $7.41 | $7.99 | 122,600 | — | — |
| 2008-04-29 | $7.40 | $7.98 | 119,700 | — | — |
| 2008-04-28 | $7.40 | $7.98 | 147,900 | — | — |
| 2008-04-25 | $7.49 | $8.07 | 102,100 | — | — |
| 2008-04-24 | $7.82 | $8.43 | 59,600 | — | — |
| 2008-04-23 | $7.06 | $7.61 | 29,900 | — | — |
| 2008-04-22 | $7.09 | $7.64 | 81,800 | — | — |
| 2008-04-21 | $7.31 | $7.88 | 42,100 | — | — |
| 2008-04-18 | $7.29 | $7.86 | 204,600 | — | — |
| 2008-04-17 | $7.19 | $7.75 | 58,300 | — | — |
| 2008-04-16 | $7.29 | $7.86 | 177,000 | — | — |
| 2008-04-15 | $7.30 | $7.87 | 195,000 | — | — |
| 2008-04-14 | $7.30 | $7.87 | 229,200 | — | — |
| 2008-04-11 | $7.31 | $7.88 | 307,100 | — | — |
| 2008-04-10 | $7.92 | $8.54 | 171,300 | — | — |
| 2008-04-09 | $8.03 | $8.66 | 361,000 | — | — |
| 2008-04-08 | $8.41 | $9.07 | 84,300 | — | — |
| 2008-04-07 | $8.38 | $9.03 | 51,200 | — | — |
| 2008-04-04 | $8.39 | $9.04 | 113,500 | — | — |
| 2008-04-03 | $8.50 | $9.16 | 41,700 | — | — |
| 2008-04-02 | $8.57 | $9.24 | 56,000 | — | — |
| 2008-04-01 | $8.60 | $9.27 | 155,100 | — | — |
| 2008-03-31 | $8.51 | $9.17 | 88,300 | — | — |
| 2008-03-28 | $8.41 | $9.07 | 43,700 | — | — |
| 2008-03-27 | $8.56 | $9.23 | 81,600 | — | — |
| 2008-03-26 | $8.60 | $9.27 | 159,200 | — | — |
| 2008-03-25 | $8.68 | $9.36 | 90,700 | — | — |
| 2008-03-24 | $8.70 | $9.38 | 99,600 | — | — |
| 2008-03-20 | $8.59 | $9.26 | 455,900 | — | — |
| 2008-03-19 | $8.51 | $9.17 | 48,900 | — | — |
| 2008-03-18 | $8.60 | $9.03 | 133,700 | — | — |
| 2008-03-17 | $8.38 | $8.80 | 51,700 | — | — |
| 2008-03-14 | $8.56 | $8.99 | 75,300 | — | — |
| 2008-03-13 | $8.82 | $9.27 | 51,400 | — | — |
| 2008-03-12 | $8.75 | $9.19 | 75,500 | — | — |
| 2008-03-11 | $8.86 | $9.31 | 139,500 | — | — |
| 2008-03-10 | $8.68 | $9.12 | 66,900 | — | — |
| 2008-03-07 | $8.89 | $9.34 | 62,500 | — | — |
| 2008-03-06 | $8.98 | $9.43 | 135,100 | — | — |
| 2008-03-05 | $9.51 | $9.99 | 68,500 | — | — |
| 2008-03-04 | $9.27 | $9.74 | 45,300 | — | — |
| 2008-03-03 | $9.21 | $9.67 | 73,100 | — | — |
| 2008-02-29 | $9.29 | $9.76 | 66,400 | — | — |
| 2008-02-28 | $9.68 | $10.17 | 84,300 | — | — |
| 2008-02-27 | $9.74 | $10.23 | 58,900 | — | — |
| 2008-02-26 | $9.89 | $10.39 | 137,100 | — | — |
| 2008-02-25 | $9.88 | $10.38 | 53,800 | — | — |
| 2008-02-22 | $9.89 | $10.39 | 55,300 | — | — |
| 2008-02-21 | $9.84 | $10.34 | 226,500 | — | — |
| 2008-02-20 | $9.98 | $10.48 | 73,600 | — | — |
| 2008-02-19 | $9.81 | $10.31 | 52,400 | — | — |
| 2008-02-15 | $9.76 | $10.25 | 78,200 | — | — |
| 2008-02-14 | $9.72 | $10.21 | 98,700 | — | — |
| 2008-02-13 | $10.03 | $10.54 | 226,400 | — | — |
| 2008-02-12 | $10.36 | $10.88 | 53,500 | — | — |
| 2008-02-11 | $10.39 | $10.91 | 90,400 | — | — |
| 2008-02-08 | $10.68 | $11.22 | 117,800 | — | — |
| 2008-02-07 | $10.99 | $11.54 | 96,700 | — | — |
| 2008-02-06 | $10.56 | $11.09 | 114,700 | — | — |
| 2008-02-05 | $11.17 | $11.73 | 130,500 | — | — |
| 2008-02-04 | $11.31 | $11.88 | 110,200 | — | — |
| 2008-02-01 | $11.25 | $11.82 | 179,900 | — | — |
| 2008-01-31 | $11.27 | $11.84 | 97,100 | — | — |
| 2008-01-30 | $10.95 | $11.50 | 61,100 | — | — |
| 2008-01-29 | $11.07 | $11.63 | 163,300 | — | — |
| 2008-01-28 | $11.18 | $11.74 | 262,900 | — | — |
| 2008-01-25 | $10.47 | $11.00 | 53,400 | — | — |
| 2008-01-24 | $10.48 | $11.01 | 103,800 | — | — |
| 2008-01-23 | $10.55 | $11.08 | 135,000 | — | — |
| 2008-01-22 | $9.75 | $10.24 | 94,000 | — | — |
| 2008-01-18 | $9.96 | $10.46 | 145,000 | — | — |
| 2008-01-17 | $10.16 | $10.67 | 92,500 | — | — |
| 2008-01-16 | $10.30 | $10.82 | 72,100 | — | — |
| 2008-01-15 | $10.10 | $10.61 | 79,200 | — | — |
| 2008-01-14 | $10.20 | $10.71 | 94,700 | — | — |
| 2008-01-11 | $10.27 | $10.79 | 133,500 | — | — |
| 2008-01-10 | $10.54 | $11.07 | 84,800 | — | — |
| 2008-01-09 | $10.29 | $10.81 | 98,800 | — | — |
| 2008-01-08 | $10.03 | $10.54 | 140,900 | — | — |
| 2008-01-07 | $10.18 | $10.69 | 152,700 | — | — |
| 2008-01-04 | $10.05 | $10.56 | 243,400 | — | — |
| 2008-01-03 | $10.15 | $10.66 | 160,000 | — | — |
| 2008-01-02 | $10.19 | $10.70 | 157,400 | — | — |