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
- 1996-06-28 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 | $4.52 | $5.20 | 100 | — | — |
| 2008-12-30 | $4.55 | $5.23 | 22,500 | — | — |
| 2008-12-29 | $4.49 | $5.16 | 2,100 | — | — |
| 2008-12-26 | $4.52 | $5.20 | 0 | — | — |
| 2008-12-24 | $4.52 | $5.20 | 4,900 | — | — |
| 2008-12-23 | $4.47 | $5.14 | 617,800 | — | — |
| 2008-12-22 | $4.56 | $5.24 | 400 | — | — |
| 2008-12-19 | $4.45 | $5.12 | 9,700 | — | — |
| 2008-12-18 | $5.01 | $5.76 | 1,500 | — | — |
| 2008-12-17 | $5.13 | $5.90 | 4,600 | — | — |
| 2008-12-16 | $4.46 | $5.13 | 4,600 | — | — |
| 2008-12-15 | $4.25 | $4.89 | 102,600 | — | — |
| 2008-12-12 | $4.10 | $4.71 | 2,100 | — | — |
| 2008-12-11 | $4.05 | $4.66 | 20,400 | — | — |
| 2008-12-10 | $4.08 | $4.69 | 395,600 | — | — |
| 2008-12-09 | $4.75 | $5.46 | 100 | — | — |
| 2008-12-08 | $4.18 | $4.81 | 400 | — | — |
| 2008-12-05 | $5.05 | $5.81 | 80,900 | — | — |
| 2008-12-04 | $4.74 | $5.45 | 4,300 | — | — |
| 2008-12-03 | $5.10 | $5.86 | 12,900 | — | — |
| 2008-12-02 | $5.09 | $5.85 | 7,100 | — | — |
| 2008-12-01 | $5.10 | $5.86 | 22,800 | — | — |
| 2008-11-28 | $5.14 | $5.91 | 0 | — | — |
| 2008-11-26 | $5.14 | $5.91 | 2,000 | — | — |
| 2008-11-25 | $5.60 | $6.44 | 0 | — | — |
| 2008-11-24 | $5.60 | $6.44 | 0 | — | — |
| 2008-11-21 | $5.60 | $6.44 | 4,300 | — | — |
| 2008-11-20 | $5.50 | $6.32 | 1,000 | — | — |
| 2008-11-19 | $5.60 | $6.44 | 1,100 | — | — |
| 2008-11-18 | $6.12 | $6.98 | 500 | — | — |
| 2008-11-17 | $5.89 | $6.72 | 500 | — | — |
| 2008-11-14 | $5.50 | $6.27 | 1,600 | — | — |
| 2008-11-13 | $5.67 | $6.47 | 3,300 | — | — |
| 2008-11-12 | $5.68 | $6.48 | 2,400 | — | — |
| 2008-11-11 | $5.90 | $6.73 | 3,100 | — | — |
| 2008-11-10 | $6.45 | $7.36 | 8,600 | — | — |
| 2008-11-07 | $5.46 | $6.23 | 7,100 | — | — |
| 2008-11-06 | $5.76 | $6.57 | 100 | — | — |
| 2008-11-05 | $6.04 | $6.89 | 3,400 | — | — |
| 2008-11-04 | $5.54 | $6.32 | 1,900 | — | — |
| 2008-11-03 | $6.03 | $6.88 | 4,600 | — | — |
| 2008-10-31 | $5.80 | $6.61 | 4,800 | — | — |
| 2008-10-30 | $5.80 | $6.61 | 1,200 | — | — |
| 2008-10-29 | $5.79 | $6.60 | 3,600 | — | — |
| 2008-10-28 | $5.52 | $6.29 | 3,700 | — | — |
| 2008-10-27 | $5.60 | $6.39 | 5,600 | — | — |
| 2008-10-24 | $5.50 | $6.27 | 6,600 | — | — |
| 2008-10-23 | $5.50 | $6.27 | 9,000 | — | — |
| 2008-10-22 | $5.76 | $6.57 | 300 | — | — |
| 2008-10-21 | $6.03 | $6.88 | 0 | — | — |
| 2008-10-20 | $6.03 | $6.88 | 2,200 | — | — |
| 2008-10-17 | $6.31 | $7.20 | 1,500 | — | — |
| 2008-10-16 | $5.66 | $6.45 | 11,300 | — | — |
| 2008-10-15 | $6.04 | $6.89 | 2,200 | — | — |
| 2008-10-14 | $6.04 | $6.89 | 11,300 | — | — |
| 2008-10-13 | $6.89 | $7.86 | 10,400 | — | — |
| 2008-10-10 | $6.25 | $7.13 | 900 | — | — |
| 2008-10-09 | $6.78 | $7.73 | 1,800 | — | — |
| 2008-10-08 | $7.76 | $8.85 | 3,400 | — | — |
| 2008-10-07 | $8.48 | $9.67 | 300 | — | — |
| 2008-10-06 | $7.56 | $8.62 | 4,200 | — | — |
| 2008-10-03 | $8.50 | $9.69 | 400 | — | — |
| 2008-10-02 | $8.50 | $9.69 | 2,100 | — | — |
| 2008-10-01 | $8.55 | $9.75 | 2,900 | — | — |
| 2008-09-30 | $8.80 | $10.04 | 24,900 | — | — |
| 2008-09-29 | $8.51 | $9.70 | 9,900 | — | — |
| 2008-09-26 | $8.51 | $9.70 | 500 | — | — |
| 2008-09-25 | $8.66 | $9.88 | 700 | — | — |
| 2008-09-24 | $8.86 | $10.10 | 203,400 | — | — |
| 2008-09-23 | $8.74 | $9.97 | 6,500 | — | — |
| 2008-09-22 | $10.00 | $11.40 | 7,400 | — | — |
| 2008-09-19 | $8.61 | $9.82 | 44,300 | — | — |
| 2008-09-18 | $7.10 | $8.10 | 5,000 | — | — |
| 2008-09-17 | $7.10 | $8.10 | 2,000 | — | — |
| 2008-09-16 | $6.95 | $7.93 | 2,300 | — | — |
| 2008-09-15 | $7.03 | $8.02 | 2,100 | — | — |
| 2008-09-12 | $7.31 | $8.34 | 3,700 | — | — |
| 2008-09-11 | $7.14 | $8.14 | 3,200 | — | — |
| 2008-09-10 | $7.19 | $8.20 | 5,300 | — | — |
| 2008-09-09 | $7.16 | $8.17 | 7,600 | — | — |
| 2008-09-08 | $7.21 | $8.22 | 40,000 | — | — |
| 2008-09-05 | $6.80 | $7.75 | 12,400 | — | — |
| 2008-09-04 | $6.82 | $7.78 | 18,200 | — | — |
| 2008-09-03 | $7.10 | $8.10 | 14,700 | — | — |
| 2008-09-02 | $6.66 | $7.60 | 4,800 | — | — |
| 2008-08-29 | $6.34 | $7.23 | 1,800 | — | — |
| 2008-08-28 | $6.57 | $7.49 | 14,300 | — | — |
| 2008-08-27 | $6.59 | $7.52 | 12,300 | — | — |
| 2008-08-26 | $6.49 | $7.40 | 2,500 | — | — |
| 2008-08-25 | $6.57 | $7.49 | 4,500 | — | — |
| 2008-08-22 | $6.50 | $7.41 | 8,400 | — | — |
| 2008-08-21 | $6.50 | $7.41 | 29,700 | — | — |
| 2008-08-20 | $6.49 | $7.34 | 44,200 | — | — |
| 2008-08-19 | $6.51 | $7.37 | 22,300 | — | — |
| 2008-08-18 | $6.55 | $7.41 | 2,400 | — | — |
| 2008-08-15 | $6.95 | $7.86 | 1,400 | — | — |
| 2008-08-14 | $6.76 | $7.65 | 10,600 | — | — |
| 2008-08-13 | $7.16 | $8.10 | 10,200 | — | — |
| 2008-08-12 | $7.08 | $8.01 | 10,700 | — | — |
| 2008-08-11 | $6.96 | $7.88 | 20,000 | — | — |
| 2008-08-08 | $6.77 | $7.66 | 28,900 | — | — |
| 2008-08-07 | $7.03 | $7.96 | 12,500 | — | — |
| 2008-08-06 | $7.39 | $8.36 | 16,400 | — | — |
| 2008-08-05 | $7.32 | $8.28 | 4,100 | — | — |
| 2008-08-04 | $7.10 | $8.03 | 16,000 | — | — |
| 2008-08-01 | $7.07 | $8.00 | 33,300 | — | — |
| 2008-07-31 | $7.00 | $7.92 | 35,400 | — | — |
| 2008-07-30 | $7.21 | $8.16 | 7,600 | — | — |
| 2008-07-29 | $7.15 | $8.09 | 70,400 | — | — |
| 2008-07-28 | $7.15 | $8.09 | 46,500 | — | — |
| 2008-07-25 | $7.56 | $8.55 | 10,300 | — | — |
| 2008-07-24 | $7.83 | $8.86 | 3,700 | — | — |
| 2008-07-23 | $7.55 | $8.54 | 9,600 | — | — |
| 2008-07-22 | $7.57 | $8.57 | 12,300 | — | — |
| 2008-07-21 | $7.91 | $8.95 | 32,200 | — | — |
| 2008-07-18 | $7.69 | $8.70 | 5,200 | — | — |
| 2008-07-17 | $7.66 | $8.67 | 8,000 | — | — |
| 2008-07-16 | $7.72 | $8.74 | 4,100 | — | — |
| 2008-07-15 | $7.76 | $8.78 | 43,200 | — | — |
| 2008-07-14 | $8.50 | $9.62 | 35,000 | — | — |
| 2008-07-11 | $8.97 | $10.15 | 8,000 | — | — |
| 2008-07-10 | $9.51 | $10.76 | 3,200 | — | — |
| 2008-07-09 | $9.29 | $10.51 | 9,400 | — | — |
| 2008-07-08 | $9.74 | $11.02 | 7,700 | — | — |
| 2008-07-07 | $9.05 | $10.24 | 47,200 | — | — |
| 2008-07-03 | $9.60 | $10.86 | 15,600 | — | — |
| 2008-07-02 | $9.56 | $10.82 | 41,700 | — | — |
| 2008-07-01 | $9.55 | $10.81 | 99,100 | — | — |
| 2008-06-30 | $9.44 | $10.68 | 32,900 | — | — |
| 2008-06-27 | $9.51 | $10.76 | 5,000 | — | — |
| 2008-06-26 | $9.60 | $10.86 | 26,000 | — | — |
| 2008-06-25 | $9.60 | $10.86 | 442,900 | — | — |
| 2008-06-24 | $10.02 | $11.34 | 6,800 | — | — |
| 2008-06-23 | $10.27 | $11.62 | 30,600 | — | — |
| 2008-06-20 | $10.84 | $12.27 | 28,500 | — | — |
| 2008-06-19 | $10.98 | $12.43 | 13,200 | — | — |
| 2008-06-18 | $11.37 | $12.87 | 10,800 | — | — |
| 2008-06-17 | $12.16 | $13.76 | 6,900 | — | — |
| 2008-06-16 | $12.25 | $13.86 | 10,200 | — | — |
| 2008-06-13 | $12.45 | $14.09 | 70,000 | — | — |
| 2008-06-12 | $12.66 | $14.33 | 203,000 | — | — |
| 2008-06-11 | $12.70 | $14.37 | 4,000 | — | — |
| 2008-06-10 | $12.86 | $14.55 | 4,400 | — | — |
| 2008-06-09 | $12.67 | $14.34 | 5,700 | — | — |
| 2008-06-06 | $13.04 | $14.76 | 2,700 | — | — |
| 2008-06-05 | $13.40 | $15.16 | 5,900 | — | — |
| 2008-06-04 | $13.39 | $15.15 | 14,400 | — | — |
| 2008-06-03 | $12.75 | $14.43 | 6,400 | — | — |
| 2008-06-02 | $12.85 | $14.54 | 12,600 | — | — |
| 2008-05-30 | $12.93 | $14.63 | 3,300 | — | — |
| 2008-05-29 | $12.10 | $13.69 | 51,700 | — | — |
| 2008-05-28 | $12.29 | $13.91 | 9,600 | — | — |
| 2008-05-27 | $12.90 | $14.60 | 4,900 | — | — |
| 2008-05-23 | $12.80 | $14.48 | 4,000 | — | — |
| 2008-05-22 | $12.21 | $13.82 | 4,400 | — | — |
| 2008-05-21 | $12.26 | $13.87 | 4,000 | — | — |
| 2008-05-20 | $12.36 | $13.99 | 800 | — | — |
| 2008-05-19 | $12.32 | $13.94 | 12,100 | — | — |
| 2008-05-16 | $12.45 | $14.09 | 7,000 | — | — |
| 2008-05-15 | $12.79 | $14.47 | 80,700 | — | — |
| 2008-05-14 | $12.99 | $14.59 | 4,000 | — | — |
| 2008-05-13 | $12.96 | $14.55 | 6,200 | — | — |
| 2008-05-12 | $12.58 | $14.13 | 37,200 | — | — |
| 2008-05-09 | $12.88 | $14.46 | 2,300 | — | — |
| 2008-05-08 | $13.07 | $14.68 | 2,500 | — | — |
| 2008-05-07 | $12.95 | $14.54 | 4,200 | — | — |
| 2008-05-06 | $12.87 | $14.45 | 2,700 | — | — |
| 2008-05-05 | $13.00 | $14.60 | 10,500 | — | — |
| 2008-05-02 | $13.00 | $14.60 | 39,000 | — | — |
| 2008-05-01 | $13.21 | $14.83 | 20,700 | — | — |
| 2008-04-30 | $13.06 | $14.67 | 1,100 | — | — |
| 2008-04-29 | $13.37 | $15.01 | 1,100 | — | — |
| 2008-04-28 | $13.37 | $15.01 | 2,500 | — | — |
| 2008-04-25 | $13.41 | $15.06 | 1,900 | — | — |
| 2008-04-24 | $13.60 | $15.27 | 10,500 | — | — |
| 2008-04-23 | $13.83 | $15.53 | 4,100 | — | — |
| 2008-04-22 | $13.36 | $15.00 | 2,600 | — | — |
| 2008-04-21 | $13.51 | $15.17 | 110,800 | — | — |
| 2008-04-18 | $14.51 | $16.29 | 8,400 | — | — |
| 2008-04-17 | $14.84 | $16.66 | 6,400 | — | — |
| 2008-04-16 | $14.54 | $16.33 | 9,300 | — | — |
| 2008-04-15 | $14.80 | $16.62 | 6,600 | — | — |
| 2008-04-14 | $15.01 | $16.85 | 3,300 | — | — |
| 2008-04-11 | $15.31 | $17.19 | 900 | — | — |
| 2008-04-10 | $15.33 | $17.21 | 1,800 | — | — |
| 2008-04-09 | $16.02 | $17.99 | 2,700 | — | — |
| 2008-04-08 | $16.14 | $18.12 | 3,900 | — | — |
| 2008-04-07 | $16.00 | $17.97 | 3,900 | — | — |
| 2008-04-04 | $15.96 | $17.92 | 5,100 | — | — |
| 2008-04-03 | $16.18 | $18.17 | 2,900 | — | — |
| 2008-04-02 | $15.63 | $17.55 | 3,500 | — | — |
| 2008-04-01 | $16.08 | $18.06 | 3,600 | — | — |
| 2008-03-31 | $15.95 | $17.91 | 1,600 | — | — |
| 2008-03-28 | $16.15 | $18.13 | 900 | — | — |
| 2008-03-27 | $16.00 | $17.97 | 12,000 | — | — |
| 2008-03-26 | $16.00 | $17.97 | 45,800 | — | — |
| 2008-03-25 | $16.00 | $17.97 | 13,400 | — | — |
| 2008-03-24 | $15.99 | $17.96 | 12,800 | — | — |
| 2008-03-20 | $15.35 | $17.24 | 4,500 | — | — |
| 2008-03-19 | $15.74 | $17.67 | 10,800 | — | — |
| 2008-03-18 | $15.96 | $17.92 | 5,100 | — | — |
| 2008-03-17 | $15.82 | $17.76 | 200 | — | — |
| 2008-03-14 | $15.99 | $17.96 | 5,500 | — | — |
| 2008-03-13 | $16.02 | $17.99 | 2,100 | — | — |
| 2008-03-12 | $15.71 | $17.64 | 1,400 | — | — |
| 2008-03-11 | $16.05 | $18.02 | 6,000 | — | — |
| 2008-03-10 | $15.80 | $17.74 | 5,900 | — | — |
| 2008-03-07 | $15.86 | $17.81 | 3,900 | — | — |
| 2008-03-06 | $16.10 | $18.08 | 3,500 | — | — |
| 2008-03-05 | $16.04 | $18.01 | 0 | — | — |
| 2008-03-04 | $16.04 | $18.01 | 15,600 | — | — |
| 2008-03-03 | $15.60 | $17.52 | 13,100 | — | — |
| 2008-02-29 | $16.90 | $18.98 | 7,600 | — | — |
| 2008-02-28 | $16.99 | $19.08 | 9,600 | — | — |
| 2008-02-27 | $16.54 | $18.57 | 13,400 | — | — |
| 2008-02-26 | $16.86 | $18.93 | 7,300 | — | — |
| 2008-02-25 | $16.59 | $18.63 | 4,600 | — | — |
| 2008-02-22 | $16.94 | $19.02 | 18,200 | — | — |
| 2008-02-21 | $17.31 | $19.44 | 6,100 | — | — |
| 2008-02-20 | $17.37 | $19.30 | 30,300 | — | — |
| 2008-02-19 | $17.91 | $19.90 | 16,600 | — | — |
| 2008-02-15 | $17.03 | $18.92 | 36,800 | — | — |
| 2008-02-14 | $17.71 | $19.68 | 17,600 | — | — |
| 2008-02-13 | $17.46 | $19.40 | 30,900 | — | — |
| 2008-02-12 | $16.88 | $18.76 | 17,400 | — | — |
| 2008-02-11 | $16.49 | $18.32 | 8,000 | — | — |
| 2008-02-08 | $16.28 | $18.09 | 28,100 | — | — |
| 2008-02-07 | $15.50 | $17.22 | 13,200 | — | — |
| 2008-02-06 | $15.68 | $17.42 | 9,700 | — | — |
| 2008-02-05 | $15.57 | $17.30 | 9,600 | — | — |
| 2008-02-04 | $15.33 | $17.04 | 23,900 | — | — |
| 2008-02-01 | $15.05 | $16.72 | 6,500 | — | — |
| 2008-01-31 | $16.11 | $17.90 | 20,800 | — | — |
| 2008-01-30 | $15.28 | $16.98 | 19,000 | — | — |
| 2008-01-29 | $14.19 | $15.77 | 22,300 | — | — |
| 2008-01-28 | $14.61 | $16.24 | 12,400 | — | — |
| 2008-01-25 | $14.43 | $16.04 | 8,200 | — | — |
| 2008-01-24 | $14.22 | $15.80 | 6,900 | — | — |
| 2008-01-23 | $12.62 | $14.02 | 9,400 | — | — |
| 2008-01-22 | $12.75 | $14.17 | 10,300 | — | — |
| 2008-01-18 | $12.52 | $13.91 | 11,700 | — | — |
| 2008-01-17 | $12.75 | $14.17 | 18,000 | — | — |
| 2008-01-16 | $13.10 | $14.56 | 31,200 | — | — |
| 2008-01-15 | $13.17 | $14.64 | 14,800 | — | — |
| 2008-01-14 | $13.25 | $14.72 | 37,100 | — | — |
| 2008-01-11 | $13.45 | $14.95 | 20,500 | — | — |
| 2008-01-10 | $13.46 | $14.96 | 14,500 | — | — |
| 2008-01-09 | $13.51 | $15.01 | 18,800 | — | — |
| 2008-01-08 | $13.49 | $14.99 | 32,600 | — | — |
| 2008-01-07 | $13.50 | $15.00 | 47,400 | — | — |
| 2008-01-04 | $14.81 | $16.46 | 31,000 | — | — |
| 2008-01-03 | $15.83 | $17.59 | 18,300 | — | — |
| 2008-01-02 | $16.21 | $18.01 | 44,100 | — | — |