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
- 2006-11-17 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 | $5.69 | $5.69 | 988,900 | — | — |
| 2008-12-30 | $5.45 | $5.45 | 1,015,400 | — | — |
| 2008-12-29 | $5.15 | $5.15 | 1,365,700 | — | — |
| 2008-12-26 | $5.38 | $5.38 | 331,300 | — | — |
| 2008-12-24 | $5.31 | $5.31 | 227,300 | — | — |
| 2008-12-23 | $5.26 | $5.26 | 879,700 | — | — |
| 2008-12-22 | $5.48 | $5.48 | 2,023,300 | — | — |
| 2008-12-19 | $5.60 | $5.60 | 6,378,200 | — | — |
| 2008-12-18 | $5.09 | $5.09 | 1,526,200 | — | — |
| 2008-12-17 | $5.20 | $5.20 | 3,778,600 | — | — |
| 2008-12-16 | $5.10 | $5.10 | 947,700 | — | — |
| 2008-12-15 | $4.72 | $4.72 | 894,700 | — | — |
| 2008-12-12 | $5.00 | $5.00 | 794,100 | — | — |
| 2008-12-11 | $4.76 | $4.76 | 1,113,600 | — | — |
| 2008-12-10 | $5.01 | $5.01 | 831,900 | — | — |
| 2008-12-09 | $4.73 | $4.73 | 809,500 | — | — |
| 2008-12-08 | $5.30 | $5.30 | 1,540,900 | — | — |
| 2008-12-05 | $4.89 | $4.89 | 1,130,400 | — | — |
| 2008-12-04 | $4.33 | $4.33 | 1,649,900 | — | — |
| 2008-12-03 | $3.75 | $3.75 | 1,350,700 | — | — |
| 2008-12-02 | $3.69 | $3.69 | 1,083,500 | — | — |
| 2008-12-01 | $3.51 | $3.51 | 1,350,200 | — | — |
| 2008-11-28 | $4.35 | $4.35 | 625,300 | — | — |
| 2008-11-26 | $4.89 | $4.89 | 1,469,200 | — | — |
| 2008-11-25 | $3.81 | $3.81 | 1,371,400 | — | — |
| 2008-11-24 | $3.57 | $3.57 | 1,337,300 | — | — |
| 2008-11-21 | $3.17 | $3.17 | 1,700,300 | — | — |
| 2008-11-20 | $2.70 | $2.70 | 2,462,600 | — | — |
| 2008-11-19 | $3.01 | $3.01 | 1,141,700 | — | — |
| 2008-11-18 | $3.46 | $3.46 | 942,400 | — | — |
| 2008-11-17 | $3.65 | $3.65 | 648,100 | — | — |
| 2008-11-14 | $3.90 | $3.90 | 875,600 | — | — |
| 2008-11-13 | $4.36 | $4.36 | 1,524,500 | — | — |
| 2008-11-12 | $3.82 | $3.82 | 647,200 | — | — |
| 2008-11-11 | $4.08 | $4.08 | 1,149,800 | — | — |
| 2008-11-10 | $4.58 | $4.58 | 392,900 | — | — |
| 2008-11-07 | $4.85 | $4.85 | 763,400 | — | — |
| 2008-11-06 | $4.70 | $4.70 | 1,358,900 | — | — |
| 2008-11-05 | $4.93 | $4.93 | 1,279,700 | — | — |
| 2008-11-04 | $5.11 | $5.11 | 844,300 | — | — |
| 2008-11-03 | $4.98 | $4.98 | 1,171,800 | — | — |
| 2008-10-31 | $5.08 | $5.08 | 1,565,300 | — | — |
| 2008-10-30 | $5.11 | $5.11 | 1,181,700 | — | — |
| 2008-10-29 | $5.10 | $5.10 | 1,856,800 | — | — |
| 2008-10-28 | $4.79 | $4.79 | 1,031,800 | — | — |
| 2008-10-27 | $4.48 | $4.48 | 1,812,600 | — | — |
| 2008-10-24 | $4.34 | $4.34 | 1,749,600 | — | — |
| 2008-10-23 | $4.69 | $4.69 | 2,507,500 | — | — |
| 2008-10-22 | $5.24 | $5.24 | 1,785,400 | — | — |
| 2008-10-21 | $6.16 | $6.16 | 1,131,500 | — | — |
| 2008-10-20 | $6.21 | $6.21 | 675,700 | — | — |
| 2008-10-17 | $6.17 | $6.17 | 1,920,400 | — | — |
| 2008-10-16 | $5.80 | $5.80 | 1,768,000 | — | — |
| 2008-10-15 | $6.01 | $6.01 | 1,555,100 | — | — |
| 2008-10-14 | $6.87 | $6.87 | 1,362,400 | — | — |
| 2008-10-13 | $7.37 | $7.37 | 1,313,300 | — | — |
| 2008-10-10 | $6.84 | $6.84 | 2,323,900 | — | — |
| 2008-10-09 | $6.57 | $6.57 | 2,691,100 | — | — |
| 2008-10-08 | $6.41 | $6.41 | 2,919,200 | — | — |
| 2008-10-07 | $6.26 | $6.26 | 2,786,200 | — | — |
| 2008-10-06 | $7.18 | $7.18 | 1,645,100 | — | — |
| 2008-10-03 | $7.24 | $7.24 | 1,211,300 | — | — |
| 2008-10-02 | $7.66 | $7.66 | 1,076,000 | — | — |
| 2008-10-01 | $8.20 | $8.20 | 545,900 | — | — |
| 2008-09-30 | $8.60 | $8.60 | 917,300 | — | — |
| 2008-09-29 | $8.08 | $8.08 | 1,748,100 | — | — |
| 2008-09-26 | $8.99 | $8.99 | 1,000,000 | — | — |
| 2008-09-25 | $9.00 | $9.00 | 1,504,500 | — | — |
| 2008-09-24 | $9.06 | $9.06 | 1,402,100 | — | — |
| 2008-09-23 | $9.35 | $9.35 | 1,522,400 | — | — |
| 2008-09-22 | $9.42 | $9.42 | 3,901,400 | — | — |
| 2008-09-19 | $9.98 | $9.98 | 5,074,500 | — | — |
| 2008-09-18 | $9.02 | $9.02 | 3,898,800 | — | — |
| 2008-09-17 | $7.84 | $7.84 | 2,777,600 | — | — |
| 2008-09-16 | $8.75 | $8.75 | 1,818,000 | — | — |
| 2008-09-15 | $8.35 | $8.35 | 879,200 | — | — |
| 2008-09-12 | $8.64 | $8.64 | 996,900 | — | — |
| 2008-09-11 | $8.49 | $8.49 | 1,268,100 | — | — |
| 2008-09-10 | $8.70 | $8.70 | 1,067,800 | — | — |
| 2008-09-09 | $8.77 | $8.77 | 1,050,600 | — | — |
| 2008-09-08 | $9.20 | $9.20 | 1,301,900 | — | — |
| 2008-09-05 | $8.68 | $8.68 | 1,255,000 | — | — |
| 2008-09-04 | $8.49 | $8.49 | 1,496,900 | — | — |
| 2008-09-03 | $9.23 | $9.23 | 1,449,700 | — | — |
| 2008-09-02 | $9.05 | $9.05 | 2,396,800 | — | — |
| 2008-08-29 | $8.54 | $8.54 | 627,900 | — | — |
| 2008-08-28 | $8.65 | $8.65 | 770,400 | — | — |
| 2008-08-27 | $8.28 | $8.28 | 703,900 | — | — |
| 2008-08-26 | $8.03 | $8.03 | 1,172,100 | — | — |
| 2008-08-25 | $7.97 | $7.97 | 1,230,900 | — | — |
| 2008-08-22 | $8.49 | $8.49 | 713,400 | — | — |
| 2008-08-21 | $8.26 | $8.26 | 1,337,800 | — | — |
| 2008-08-20 | $8.70 | $8.70 | 1,007,000 | — | — |
| 2008-08-19 | $8.44 | $8.44 | 1,521,000 | — | — |
| 2008-08-18 | $8.71 | $8.71 | 1,176,400 | — | — |
| 2008-08-15 | $8.78 | $8.78 | 1,011,500 | — | — |
| 2008-08-14 | $8.61 | $8.61 | 1,786,400 | — | — |
| 2008-08-13 | $8.56 | $8.56 | 1,676,400 | — | — |
| 2008-08-12 | $8.24 | $8.24 | 1,611,900 | — | — |
| 2008-08-11 | $8.26 | $8.26 | 2,901,800 | — | — |
| 2008-08-08 | $8.38 | $8.38 | 2,414,800 | — | — |
| 2008-08-07 | $8.17 | $8.17 | 2,415,600 | — | — |
| 2008-08-06 | $7.62 | $7.62 | 1,147,400 | — | — |
| 2008-08-05 | $7.79 | $7.79 | 1,562,400 | — | — |
| 2008-08-04 | $7.02 | $7.02 | 1,442,000 | — | — |
| 2008-08-01 | $7.38 | $7.38 | 979,800 | — | — |
| 2008-07-31 | $7.40 | $7.40 | 1,985,900 | — | — |
| 2008-07-30 | $7.48 | $7.48 | 1,837,700 | — | — |
| 2008-07-29 | $7.61 | $7.61 | 1,556,500 | — | — |
| 2008-07-28 | $7.20 | $7.20 | 775,800 | — | — |
| 2008-07-25 | $7.29 | $7.29 | 935,600 | — | — |
| 2008-07-24 | $7.07 | $7.07 | 927,800 | — | — |
| 2008-07-23 | $7.42 | $7.42 | 1,939,000 | — | — |
| 2008-07-22 | $7.54 | $7.54 | 1,143,500 | — | — |
| 2008-07-21 | $7.14 | $7.14 | 678,200 | — | — |
| 2008-07-18 | $7.42 | $7.42 | 957,100 | — | — |
| 2008-07-17 | $7.41 | $7.41 | 1,679,000 | — | — |
| 2008-07-16 | $7.39 | $7.39 | 1,057,100 | — | — |
| 2008-07-15 | $7.12 | $7.12 | 1,804,000 | — | — |
| 2008-07-14 | $7.01 | $7.01 | 1,645,400 | — | — |
| 2008-07-11 | $6.85 | $6.85 | 1,536,100 | — | — |
| 2008-07-10 | $6.95 | $6.95 | 1,744,600 | — | — |
| 2008-07-09 | $6.62 | $6.62 | 1,435,900 | — | — |
| 2008-07-08 | $6.83 | $6.83 | 1,639,700 | — | — |
| 2008-07-07 | $6.68 | $6.68 | 1,912,300 | — | — |
| 2008-07-03 | $6.69 | $6.69 | 704,700 | — | — |
| 2008-07-02 | $6.34 | $6.34 | 966,600 | — | — |
| 2008-07-01 | $6.51 | $6.51 | 1,699,800 | — | — |
| 2008-06-30 | $6.46 | $6.46 | 1,884,600 | — | — |
| 2008-06-27 | $6.23 | $6.23 | 1,867,600 | — | — |
| 2008-06-26 | $6.14 | $6.14 | 1,226,700 | — | — |
| 2008-06-25 | $6.13 | $6.13 | 1,451,000 | — | — |
| 2008-06-24 | $6.06 | $6.06 | 1,029,000 | — | — |
| 2008-06-23 | $6.17 | $6.17 | 1,557,100 | — | — |
| 2008-06-20 | $6.13 | $6.13 | 2,730,700 | — | — |
| 2008-06-19 | $6.76 | $6.76 | 933,100 | — | — |
| 2008-06-18 | $6.74 | $6.74 | 1,302,100 | — | — |
| 2008-06-17 | $6.95 | $6.95 | 539,200 | — | — |
| 2008-06-16 | $6.98 | $6.98 | 584,300 | — | — |
| 2008-06-13 | $6.86 | $6.86 | 707,300 | — | — |
| 2008-06-12 | $6.84 | $6.84 | 1,300,200 | — | — |
| 2008-06-11 | $6.58 | $6.58 | 800,500 | — | — |
| 2008-06-10 | $6.86 | $6.86 | 908,200 | — | — |
| 2008-06-09 | $7.00 | $7.00 | 746,900 | — | — |
| 2008-06-06 | $7.09 | $7.09 | 911,500 | — | — |
| 2008-06-05 | $7.45 | $7.45 | 801,300 | — | — |
| 2008-06-04 | $7.24 | $7.24 | 912,200 | — | — |
| 2008-06-03 | $7.44 | $7.44 | 824,800 | — | — |
| 2008-06-02 | $7.32 | $7.32 | 838,300 | — | — |
| 2008-05-30 | $7.54 | $7.54 | 1,057,800 | — | — |
| 2008-05-29 | $7.53 | $7.53 | 727,900 | — | — |
| 2008-05-28 | $7.43 | $7.43 | 697,300 | — | — |
| 2008-05-27 | $7.38 | $7.38 | 538,000 | — | — |
| 2008-05-23 | $7.45 | $7.45 | 939,300 | — | — |
| 2008-05-22 | $7.50 | $7.50 | 1,081,700 | — | — |
| 2008-05-21 | $6.95 | $6.95 | 841,700 | — | — |
| 2008-05-20 | $7.35 | $7.35 | 1,094,700 | — | — |
| 2008-05-19 | $7.38 | $7.38 | 1,013,300 | — | — |
| 2008-05-16 | $7.57 | $7.57 | 1,377,600 | — | — |
| 2008-05-15 | $7.72 | $7.72 | 1,618,300 | — | — |
| 2008-05-14 | $7.39 | $7.39 | 729,300 | — | — |
| 2008-05-13 | $7.34 | $7.34 | 1,534,800 | — | — |
| 2008-05-12 | $6.81 | $6.81 | 897,500 | — | — |
| 2008-05-09 | $6.76 | $6.76 | 1,073,400 | — | — |
| 2008-05-08 | $6.64 | $6.64 | 2,448,700 | — | — |
| 2008-05-07 | $5.76 | $5.76 | 1,379,700 | — | — |
| 2008-05-06 | $5.97 | $5.97 | 735,600 | — | — |
| 2008-05-05 | $6.10 | $6.10 | 881,000 | — | — |
| 2008-05-02 | $6.06 | $6.06 | 1,188,500 | — | — |
| 2008-05-01 | $6.27 | $6.27 | 1,459,500 | — | — |
| 2008-04-30 | $6.06 | $6.06 | 1,108,300 | — | — |
| 2008-04-29 | $6.12 | $6.12 | 1,292,100 | — | — |
| 2008-04-28 | $6.34 | $6.34 | 919,900 | — | — |
| 2008-04-25 | $6.47 | $6.47 | 1,157,100 | — | — |
| 2008-04-24 | $6.03 | $6.03 | 1,466,300 | — | — |
| 2008-04-23 | $6.03 | $6.03 | 1,421,500 | — | — |
| 2008-04-22 | $5.90 | $5.90 | 1,436,500 | — | — |
| 2008-04-21 | $6.00 | $6.00 | 518,400 | — | — |
| 2008-04-18 | $6.19 | $6.19 | 719,400 | — | — |
| 2008-04-17 | $6.31 | $6.31 | 606,400 | — | — |
| 2008-04-16 | $6.14 | $6.14 | 928,500 | — | — |
| 2008-04-15 | $6.15 | $6.15 | 757,400 | — | — |
| 2008-04-14 | $6.18 | $6.18 | 628,100 | — | — |
| 2008-04-11 | $6.28 | $6.28 | 972,900 | — | — |
| 2008-04-10 | $6.75 | $6.75 | 1,202,300 | — | — |
| 2008-04-09 | $6.75 | $6.75 | 1,263,400 | — | — |
| 2008-04-08 | $7.16 | $7.16 | 770,400 | — | — |
| 2008-04-07 | $7.28 | $7.28 | 1,004,600 | — | — |
| 2008-04-04 | $7.13 | $7.13 | 829,500 | — | — |
| 2008-04-03 | $7.25 | $7.25 | 486,000 | — | — |
| 2008-04-02 | $7.28 | $7.28 | 465,900 | — | — |
| 2008-04-01 | $7.42 | $7.42 | 641,500 | — | — |
| 2008-03-31 | $6.90 | $6.90 | 678,200 | — | — |
| 2008-03-28 | $7.02 | $7.02 | 1,006,900 | — | — |
| 2008-03-27 | $7.07 | $7.07 | 590,000 | — | — |
| 2008-03-26 | $7.24 | $7.24 | 781,800 | — | — |
| 2008-03-25 | $7.40 | $7.40 | 598,600 | — | — |
| 2008-03-24 | $7.76 | $7.76 | 893,400 | — | — |
| 2008-03-20 | $7.69 | $7.69 | 2,465,200 | — | — |
| 2008-03-19 | $7.37 | $7.37 | 579,500 | — | — |
| 2008-03-18 | $7.47 | $7.47 | 709,100 | — | — |
| 2008-03-17 | $6.88 | $6.88 | 666,400 | — | — |
| 2008-03-14 | $6.94 | $6.94 | 507,400 | — | — |
| 2008-03-13 | $7.26 | $7.26 | 615,000 | — | — |
| 2008-03-12 | $7.01 | $7.01 | 712,000 | — | — |
| 2008-03-11 | $6.94 | $6.94 | 2,041,700 | — | — |
| 2008-03-10 | $6.64 | $6.64 | 637,300 | — | — |
| 2008-03-07 | $6.89 | $6.89 | 848,300 | — | — |
| 2008-03-06 | $7.20 | $7.20 | 1,006,300 | — | — |
| 2008-03-05 | $7.58 | $7.58 | 1,512,900 | — | — |
| 2008-03-04 | $7.74 | $7.74 | 1,055,500 | — | — |
| 2008-03-03 | $7.53 | $7.53 | 823,100 | — | — |
| 2008-02-29 | $7.65 | $7.65 | 1,040,900 | — | — |
| 2008-02-28 | $7.69 | $7.69 | 632,400 | — | — |
| 2008-02-27 | $7.78 | $7.78 | 897,500 | — | — |
| 2008-02-26 | $7.79 | $7.79 | 1,249,900 | — | — |
| 2008-02-25 | $7.42 | $7.42 | 900,100 | — | — |
| 2008-02-22 | $7.46 | $7.46 | 1,267,800 | — | — |
| 2008-02-21 | $7.29 | $7.29 | 1,283,100 | — | — |
| 2008-02-20 | $7.34 | $7.34 | 822,200 | — | — |
| 2008-02-19 | $7.26 | $7.26 | 1,092,300 | — | — |
| 2008-02-15 | $7.41 | $7.41 | 980,000 | — | — |
| 2008-02-14 | $7.63 | $7.63 | 739,900 | — | — |
| 2008-02-13 | $7.98 | $7.98 | 847,500 | — | — |
| 2008-02-12 | $7.96 | $7.96 | 976,600 | — | — |
| 2008-02-11 | $7.75 | $7.75 | 504,300 | — | — |
| 2008-02-08 | $7.76 | $7.76 | 725,900 | — | — |
| 2008-02-07 | $7.76 | $7.76 | 1,627,900 | — | — |
| 2008-02-06 | $7.44 | $7.44 | 762,800 | — | — |
| 2008-02-05 | $7.50 | $7.50 | 1,991,100 | — | — |
| 2008-02-04 | $8.05 | $8.05 | 683,100 | — | — |
| 2008-02-01 | $8.21 | $8.21 | 836,300 | — | — |
| 2008-01-31 | $8.11 | $8.11 | 1,348,200 | — | — |
| 2008-01-30 | $8.02 | $8.02 | 2,348,400 | — | — |
| 2008-01-29 | $8.49 | $8.49 | 812,800 | — | — |
| 2008-01-28 | $8.43 | $8.43 | 659,700 | — | — |
| 2008-01-25 | $8.21 | $8.21 | 1,248,300 | — | — |
| 2008-01-24 | $8.63 | $8.63 | 790,200 | — | — |
| 2008-01-23 | $8.77 | $8.77 | 2,715,500 | — | — |
| 2008-01-22 | $8.50 | $8.50 | 733,200 | — | — |
| 2008-01-18 | $8.66 | $8.66 | 1,616,300 | — | — |
| 2008-01-17 | $8.87 | $8.87 | 799,300 | — | — |
| 2008-01-16 | $8.52 | $8.52 | 565,900 | — | — |
| 2008-01-15 | $8.34 | $8.34 | 323,900 | — | — |
| 2008-01-14 | $8.36 | $8.36 | 330,000 | — | — |
| 2008-01-11 | $8.40 | $8.40 | 572,100 | — | — |
| 2008-01-10 | $8.75 | $8.75 | 752,300 | — | — |
| 2008-01-09 | $8.75 | $8.75 | 781,700 | — | — |
| 2008-01-08 | $8.41 | $8.41 | 675,300 | — | — |
| 2008-01-07 | $8.82 | $8.82 | 588,000 | — | — |
| 2008-01-04 | $8.79 | $8.79 | 825,700 | — | — |
| 2008-01-03 | $8.89 | $8.89 | 627,900 | — | — |
| 2008-01-02 | $8.99 | $8.99 | 952,000 | — | — |