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
- 1993-04-14 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 | $2.82 | $2.82 | 305,700 | — | — |
| 2008-12-30 | $2.82 | $2.82 | 436,750 | — | — |
| 2008-12-29 | $2.64 | $2.64 | 270,867 | — | — |
| 2008-12-26 | $2.88 | $2.88 | 84,150 | — | — |
| 2008-12-24 | $2.94 | $2.94 | 125,783 | — | — |
| 2008-12-23 | $2.88 | $2.88 | 190,083 | — | — |
| 2008-12-22 | $3.00 | $3.00 | 373,100 | — | — |
| 2008-12-19 | $2.76 | $2.76 | 818,967 | — | — |
| 2008-12-18 | $3.00 | $3.00 | 414,600 | — | — |
| 2008-12-17 | $3.30 | $3.30 | 915,950 | — | — |
| 2008-12-16 | $3.30 | $3.30 | 469,350 | — | — |
| 2008-12-15 | $3.00 | $3.00 | 504,050 | — | — |
| 2008-12-12 | $3.42 | $3.42 | 318,000 | — | — |
| 2008-12-11 | $3.18 | $3.18 | 290,717 | — | — |
| 2008-12-10 | $3.30 | $3.30 | 250,483 | — | — |
| 2008-12-09 | $3.06 | $3.06 | 399,167 | — | — |
| 2008-12-08 | $3.00 | $3.00 | 546,500 | — | — |
| 2008-12-05 | $2.88 | $2.88 | 775,567 | — | — |
| 2008-12-04 | $2.88 | $2.88 | 1,061,133 | — | — |
| 2008-12-03 | $2.70 | $2.70 | 711,817 | — | — |
| 2008-12-02 | $2.70 | $2.70 | 844,967 | — | — |
| 2008-12-01 | $2.82 | $2.82 | 577,667 | — | — |
| 2008-11-28 | $3.84 | $3.84 | 561,067 | — | — |
| 2008-11-26 | $3.48 | $3.48 | 1,038,750 | — | — |
| 2008-11-25 | $2.88 | $2.88 | 1,038,317 | — | — |
| 2008-11-24 | $2.88 | $2.88 | 827,367 | — | — |
| 2008-11-21 | $2.04 | $2.04 | 1,485,283 | — | — |
| 2008-11-20 | $1.62 | $1.62 | 1,985,200 | — | — |
| 2008-11-19 | $2.16 | $2.16 | 1,092,067 | — | — |
| 2008-11-18 | $2.82 | $2.82 | 1,167,050 | — | — |
| 2008-11-17 | $2.94 | $2.94 | 876,150 | — | — |
| 2008-11-14 | $3.00 | $3.00 | 973,100 | — | — |
| 2008-11-13 | $3.84 | $3.84 | 793,483 | — | — |
| 2008-11-12 | $3.60 | $3.60 | 809,617 | — | — |
| 2008-11-11 | $3.90 | $3.90 | 305,417 | — | — |
| 2008-11-10 | $3.96 | $3.96 | 455,200 | — | — |
| 2008-11-07 | $4.38 | $4.38 | 543,083 | — | — |
| 2008-11-06 | $4.26 | $4.26 | 618,100 | — | — |
| 2008-11-05 | $4.32 | $4.32 | 707,483 | — | — |
| 2008-11-04 | $4.62 | $4.62 | 1,320,033 | — | — |
| 2008-11-03 | $4.32 | $4.32 | 435,417 | — | — |
| 2008-10-31 | $4.50 | $4.50 | 808,233 | — | — |
| 2008-10-30 | $3.84 | $3.84 | 646,417 | — | — |
| 2008-10-29 | $3.90 | $3.90 | 1,145,083 | — | — |
| 2008-10-28 | $4.08 | $4.08 | 1,113,767 | — | — |
| 2008-10-27 | $3.96 | $3.96 | 613,383 | — | — |
| 2008-10-24 | $4.20 | $4.20 | 557,717 | — | — |
| 2008-10-23 | $4.38 | $4.38 | 670,767 | — | — |
| 2008-10-22 | $4.74 | $4.74 | 605,417 | — | — |
| 2008-10-21 | $5.10 | $5.10 | 372,683 | — | — |
| 2008-10-20 | $5.40 | $5.40 | 409,567 | — | — |
| 2008-10-17 | $5.10 | $5.10 | 1,048,800 | — | — |
| 2008-10-16 | $5.64 | $5.64 | 786,783 | — | — |
| 2008-10-15 | $5.34 | $5.34 | 459,850 | — | — |
| 2008-10-14 | $6.36 | $6.36 | 1,024,083 | — | — |
| 2008-10-13 | $6.54 | $6.54 | 1,200,600 | — | — |
| 2008-10-10 | $6.12 | $6.12 | 1,118,433 | — | — |
| 2008-10-09 | $6.06 | $6.06 | 1,349,600 | — | — |
| 2008-10-08 | $6.00 | $6.00 | 1,350,700 | — | — |
| 2008-10-07 | $5.64 | $5.64 | 2,308,550 | — | — |
| 2008-10-06 | $8.10 | $8.10 | 1,347,617 | — | — |
| 2008-10-03 | $8.34 | $8.34 | 2,777,950 | — | — |
| 2008-10-02 | $8.10 | $8.10 | 1,027,383 | — | — |
| 2008-10-01 | $7.98 | $7.98 | 834,467 | — | — |
| 2008-09-30 | $8.40 | $8.40 | 1,257,167 | — | — |
| 2008-09-29 | $8.52 | $8.52 | 1,179,500 | — | — |
| 2008-09-26 | $9.84 | $9.84 | 888,283 | — | — |
| 2008-09-25 | $8.94 | $8.94 | 574,767 | — | — |
| 2008-09-24 | $9.18 | $9.18 | 605,717 | — | — |
| 2008-09-23 | $9.72 | $9.72 | 907,367 | — | — |
| 2008-09-22 | $9.60 | $9.60 | 908,200 | — | — |
| 2008-09-19 | $11.52 | $11.52 | 2,786,400 | — | — |
| 2008-09-18 | $10.74 | $10.74 | 2,107,000 | — | — |
| 2008-09-17 | $10.08 | $10.08 | 1,842,000 | — | — |
| 2008-09-16 | $11.94 | $11.94 | 856,667 | — | — |
| 2008-09-15 | $12.06 | $12.06 | 509,650 | — | — |
| 2008-09-12 | $13.14 | $13.14 | 475,467 | — | — |
| 2008-09-11 | $13.44 | $13.44 | 1,039,900 | — | — |
| 2008-09-10 | $12.84 | $12.84 | 1,018,600 | — | — |
| 2008-09-09 | $12.36 | $12.36 | 1,264,767 | — | — |
| 2008-09-08 | $13.32 | $13.32 | 1,238,250 | — | — |
| 2008-09-05 | $14.34 | $14.34 | 1,929,000 | — | — |
| 2008-09-04 | $13.44 | $13.44 | 1,745,800 | — | — |
| 2008-09-03 | $15.54 | $15.54 | 2,378,867 | — | — |
| 2008-09-02 | $15.72 | $15.72 | 3,306,800 | — | — |
| 2008-08-29 | $14.10 | $14.10 | 717,783 | — | — |
| 2008-08-28 | $14.10 | $14.10 | 1,323,950 | — | — |
| 2008-08-27 | $13.14 | $13.14 | 1,277,600 | — | — |
| 2008-08-26 | $12.24 | $12.24 | 918,567 | — | — |
| 2008-08-25 | $12.36 | $12.36 | 610,550 | — | — |
| 2008-08-22 | $12.00 | $12.00 | 1,414,050 | — | — |
| 2008-08-21 | $12.54 | $12.54 | 912,350 | — | — |
| 2008-08-20 | $12.24 | $12.24 | 596,000 | — | — |
| 2008-08-19 | $11.88 | $11.88 | 1,241,317 | — | — |
| 2008-08-18 | $12.90 | $12.90 | 906,717 | — | — |
| 2008-08-15 | $13.32 | $13.32 | 780,717 | — | — |
| 2008-08-14 | $13.38 | $13.38 | 619,717 | — | — |
| 2008-08-13 | $13.32 | $13.32 | 1,331,300 | — | — |
| 2008-08-12 | $13.02 | $13.02 | 1,104,583 | — | — |
| 2008-08-11 | $13.08 | $13.08 | 1,262,517 | — | — |
| 2008-08-08 | $12.84 | $12.84 | 1,613,100 | — | — |
| 2008-08-07 | $12.24 | $12.24 | 1,671,133 | — | — |
| 2008-08-06 | $11.76 | $11.76 | 1,784,250 | — | — |
| 2008-08-05 | $11.10 | $11.10 | 1,288,317 | — | — |
| 2008-08-04 | $10.68 | $10.68 | 1,763,617 | — | — |
| 2008-08-01 | $10.38 | $10.38 | 1,798,933 | — | — |
| 2008-07-31 | $10.62 | $10.62 | 843,267 | — | — |
| 2008-07-30 | $10.56 | $10.56 | 990,067 | — | — |
| 2008-07-29 | $10.50 | $10.50 | 1,134,700 | — | — |
| 2008-07-28 | $10.14 | $10.14 | 1,519,600 | — | — |
| 2008-07-25 | $10.20 | $10.20 | 1,144,633 | — | — |
| 2008-07-24 | $9.66 | $9.66 | 3,263,933 | — | — |
| 2008-07-23 | $8.22 | $8.22 | 2,346,200 | — | — |
| 2008-07-22 | $8.52 | $8.52 | 2,224,633 | — | — |
| 2008-07-21 | $8.10 | $8.10 | 258,300 | — | — |
| 2008-07-18 | $8.10 | $8.10 | 1,067,000 | — | — |
| 2008-07-17 | $8.40 | $8.40 | 945,750 | — | — |
| 2008-07-16 | $7.62 | $7.62 | 1,459,817 | — | — |
| 2008-07-15 | $6.90 | $6.90 | 2,525,050 | — | — |
| 2008-07-14 | $6.42 | $6.42 | 1,036,300 | — | — |
| 2008-07-11 | $6.90 | $6.90 | 434,200 | — | — |
| 2008-07-10 | $6.84 | $6.84 | 993,533 | — | — |
| 2008-07-09 | $6.96 | $6.96 | 938,033 | — | — |
| 2008-07-08 | $7.44 | $7.44 | 1,178,967 | — | — |
| 2008-07-07 | $7.56 | $7.56 | 716,567 | — | — |
| 2008-07-03 | $7.56 | $7.56 | 726,733 | — | — |
| 2008-07-02 | $7.38 | $7.38 | 959,017 | — | — |
| 2008-07-01 | $7.74 | $7.74 | 1,749,667 | — | — |
| 2008-06-30 | $7.68 | $7.68 | 2,035,317 | — | — |
| 2008-06-27 | $7.50 | $7.50 | 12,181,617 | — | — |
| 2008-06-26 | $8.16 | $8.16 | 2,031,600 | — | — |
| 2008-06-25 | $8.94 | $8.94 | 776,217 | — | — |
| 2008-06-24 | $9.00 | $9.00 | 936,950 | — | — |
| 2008-06-23 | $9.12 | $9.12 | 502,033 | — | — |
| 2008-06-20 | $9.30 | $9.30 | 495,867 | — | — |
| 2008-06-19 | $9.24 | $9.24 | 520,183 | — | — |
| 2008-06-18 | $9.24 | $9.24 | 800,667 | — | — |
| 2008-06-17 | $9.42 | $9.42 | 1,016,100 | — | — |
| 2008-06-16 | $9.42 | $9.42 | 732,950 | — | — |
| 2008-06-13 | $9.30 | $9.30 | 549,600 | — | — |
| 2008-06-12 | $9.00 | $9.00 | 532,767 | — | — |
| 2008-06-11 | $9.06 | $9.06 | 816,567 | — | — |
| 2008-06-10 | $9.12 | $9.12 | 361,517 | — | — |
| 2008-06-09 | $8.82 | $8.82 | 695,067 | — | — |
| 2008-06-06 | $9.30 | $9.30 | 445,700 | — | — |
| 2008-06-05 | $9.42 | $9.42 | 445,467 | — | — |
| 2008-06-04 | $9.30 | $9.30 | 446,933 | — | — |
| 2008-06-03 | $9.30 | $9.30 | 654,683 | — | — |
| 2008-06-02 | $9.24 | $9.24 | 489,000 | — | — |
| 2008-05-30 | $9.00 | $9.00 | 2,293,717 | — | — |
| 2008-05-29 | $9.24 | $9.24 | 1,211,067 | — | — |
| 2008-05-28 | $9.42 | $9.42 | 2,115,817 | — | — |
| 2008-05-27 | $9.18 | $9.18 | 1,055,667 | — | — |
| 2008-05-23 | $9.36 | $9.36 | 431,617 | — | — |
| 2008-05-22 | $9.54 | $9.54 | 533,167 | — | — |
| 2008-05-21 | $9.60 | $9.60 | 609,033 | — | — |
| 2008-05-20 | $9.54 | $9.54 | 351,400 | — | — |
| 2008-05-19 | $9.54 | $9.54 | 1,520,783 | — | — |
| 2008-05-16 | $9.72 | $9.72 | 591,483 | — | — |
| 2008-05-15 | $9.78 | $9.78 | 965,200 | — | — |
| 2008-05-14 | $9.60 | $9.60 | 390,550 | — | — |
| 2008-05-13 | $9.36 | $9.36 | 321,200 | — | — |
| 2008-05-12 | $9.36 | $9.36 | 446,683 | — | — |
| 2008-05-09 | $9.30 | $9.30 | 260,383 | — | — |
| 2008-05-08 | $9.36 | $9.36 | 388,867 | — | — |
| 2008-05-07 | $9.60 | $9.60 | 667,200 | — | — |
| 2008-05-06 | $9.66 | $9.66 | 511,567 | — | — |
| 2008-05-05 | $9.48 | $9.48 | 388,817 | — | — |
| 2008-05-02 | $9.42 | $9.42 | 553,567 | — | — |
| 2008-05-01 | $9.42 | $9.42 | 513,700 | — | — |
| 2008-04-30 | $9.30 | $9.30 | 790,850 | — | — |
| 2008-04-29 | $9.72 | $9.72 | 415,983 | — | — |
| 2008-04-28 | $9.84 | $9.84 | 546,500 | — | — |
| 2008-04-25 | $9.66 | $9.66 | 495,850 | — | — |
| 2008-04-24 | $9.42 | $9.42 | 1,153,200 | — | — |
| 2008-04-23 | $8.88 | $8.88 | 1,473,317 | — | — |
| 2008-04-22 | $9.18 | $9.18 | 833,967 | — | — |
| 2008-04-21 | $8.88 | $8.88 | 744,933 | — | — |
| 2008-04-18 | $9.12 | $9.12 | 684,850 | — | — |
| 2008-04-17 | $8.94 | $8.94 | 369,933 | — | — |
| 2008-04-16 | $8.94 | $8.94 | 822,750 | — | — |
| 2008-04-15 | $8.70 | $8.70 | 517,967 | — | — |
| 2008-04-14 | $8.88 | $8.88 | 577,050 | — | — |
| 2008-04-11 | $8.64 | $8.64 | 900,667 | — | — |
| 2008-04-10 | $8.82 | $8.82 | 1,574,617 | — | — |
| 2008-04-09 | $9.18 | $9.18 | 330,917 | — | — |
| 2008-04-08 | $9.30 | $9.30 | 422,733 | — | — |
| 2008-04-07 | $9.36 | $9.36 | 659,767 | — | — |
| 2008-04-04 | $9.30 | $9.30 | 964,083 | — | — |
| 2008-04-03 | $8.94 | $8.94 | 1,239,433 | — | — |
| 2008-04-02 | $8.52 | $8.52 | 2,119,833 | — | — |
| 2008-04-01 | $9.48 | $9.48 | 4,281,817 | — | — |
| 2008-03-31 | $9.72 | $9.72 | 598,167 | — | — |
| 2008-03-28 | $9.72 | $9.72 | 345,500 | — | — |
| 2008-03-27 | $9.60 | $9.60 | 581,117 | — | — |
| 2008-03-26 | $10.56 | $10.56 | 783,800 | — | — |
| 2008-03-25 | $10.86 | $10.86 | 1,098,567 | — | — |
| 2008-03-24 | $9.72 | $9.72 | 583,783 | — | — |
| 2008-03-20 | $8.94 | $8.94 | 776,967 | — | — |
| 2008-03-19 | $9.30 | $9.30 | 715,633 | — | — |
| 2008-03-18 | $9.42 | $9.42 | 1,028,600 | — | — |
| 2008-03-17 | $8.52 | $8.52 | 621,133 | — | — |
| 2008-03-14 | $8.88 | $8.88 | 617,850 | — | — |
| 2008-03-13 | $9.72 | $9.72 | 474,950 | — | — |
| 2008-03-12 | $9.72 | $9.72 | 792,767 | — | — |
| 2008-03-11 | $9.54 | $9.54 | 1,164,383 | — | — |
| 2008-03-10 | $9.72 | $9.72 | 627,183 | — | — |
| 2008-03-07 | $9.54 | $9.54 | 805,450 | — | — |
| 2008-03-06 | $9.72 | $9.72 | 1,079,983 | — | — |
| 2008-03-05 | $10.26 | $10.26 | 974,083 | — | — |
| 2008-03-04 | $10.02 | $10.02 | 1,187,300 | — | — |
| 2008-03-03 | $9.72 | $9.72 | 898,650 | — | — |
| 2008-02-29 | $9.90 | $9.90 | 936,750 | — | — |
| 2008-02-28 | $10.26 | $10.26 | 1,206,533 | — | — |
| 2008-02-27 | $9.78 | $9.78 | 892,000 | — | — |
| 2008-02-26 | $10.20 | $10.20 | 1,251,517 | — | — |
| 2008-02-25 | $10.68 | $10.68 | 681,750 | — | — |
| 2008-02-22 | $10.14 | $10.14 | 483,567 | — | — |
| 2008-02-21 | $9.84 | $9.84 | 615,533 | — | — |
| 2008-02-20 | $9.66 | $9.66 | 702,133 | — | — |
| 2008-02-19 | $10.32 | $10.32 | 638,217 | — | — |
| 2008-02-15 | $9.78 | $9.78 | 496,183 | — | — |
| 2008-02-14 | $9.54 | $9.54 | 417,467 | — | — |
| 2008-02-13 | $9.90 | $9.90 | 494,933 | — | — |
| 2008-02-12 | $9.42 | $9.42 | 934,217 | — | — |
| 2008-02-11 | $9.90 | $9.90 | 631,967 | — | — |
| 2008-02-08 | $10.14 | $10.14 | 1,018,050 | — | — |
| 2008-02-07 | $10.98 | $10.98 | 2,045,217 | — | — |
| 2008-02-06 | $10.14 | $10.14 | 588,233 | — | — |
| 2008-02-05 | $9.66 | $9.66 | 762,867 | — | — |
| 2008-02-04 | $10.56 | $10.56 | 623,133 | — | — |
| 2008-02-01 | $10.08 | $10.08 | 925,283 | — | — |
| 2008-01-31 | $9.42 | $9.42 | 868,000 | — | — |
| 2008-01-30 | $8.58 | $8.58 | 1,158,250 | — | — |
| 2008-01-29 | $8.40 | $8.40 | 1,856,583 | — | — |
| 2008-01-28 | $8.70 | $8.70 | 1,364,533 | — | — |
| 2008-01-25 | $7.80 | $7.80 | 1,285,683 | — | — |
| 2008-01-24 | $8.16 | $8.16 | 1,643,217 | — | — |
| 2008-01-23 | $8.46 | $8.46 | 2,480,417 | — | — |
| 2008-01-22 | $7.32 | $7.32 | 1,140,150 | — | — |
| 2008-01-18 | $7.68 | $7.68 | 1,033,617 | — | — |
| 2008-01-17 | $8.34 | $8.34 | 1,241,717 | — | — |
| 2008-01-16 | $9.42 | $9.42 | 935,267 | — | — |
| 2008-01-15 | $8.34 | $8.34 | 732,050 | — | — |
| 2008-01-14 | $8.40 | $8.40 | 2,108,300 | — | — |
| 2008-01-11 | $7.80 | $7.80 | 908,300 | — | — |
| 2008-01-10 | $9.06 | $9.06 | 703,067 | — | — |
| 2008-01-09 | $9.24 | $9.24 | 539,367 | — | — |
| 2008-01-08 | $9.90 | $9.90 | 697,633 | — | — |
| 2008-01-07 | $10.02 | $10.02 | 679,417 | — | — |
| 2008-01-04 | $9.78 | $9.78 | 859,350 | — | — |
| 2008-01-03 | $10.68 | $10.68 | 631,367 | — | — |
| 2008-01-02 | $10.68 | $10.68 | 647,150 | — | — |