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
- 1994-02-18 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 | $4.20 | $4.20 | 35,500 | — | — |
| 2008-12-30 | $4.19 | $4.19 | 30,200 | — | — |
| 2008-12-29 | $4.28 | $4.28 | 23,800 | — | — |
| 2008-12-26 | $4.37 | $4.37 | 14,300 | — | — |
| 2008-12-24 | $4.38 | $4.38 | 17,000 | — | — |
| 2008-12-23 | $4.53 | $4.53 | 8,100 | — | — |
| 2008-12-22 | $4.55 | $4.55 | 25,700 | — | — |
| 2008-12-19 | $4.81 | $4.81 | 13,800 | — | — |
| 2008-12-18 | $5.14 | $5.14 | 26,600 | — | — |
| 2008-12-17 | $4.98 | $4.98 | 11,400 | — | — |
| 2008-12-16 | $5.16 | $5.16 | 4,000 | — | — |
| 2008-12-15 | $5.09 | $5.09 | 44,800 | — | — |
| 2008-12-12 | $5.35 | $5.35 | 7,600 | — | — |
| 2008-12-11 | $5.47 | $5.47 | 4,200 | — | — |
| 2008-12-10 | $5.66 | $5.66 | 16,400 | — | — |
| 2008-12-09 | $5.42 | $5.42 | 14,100 | — | — |
| 2008-12-08 | $5.21 | $5.21 | 36,900 | — | — |
| 2008-12-05 | $5.01 | $5.01 | 6,500 | — | — |
| 2008-12-04 | $4.96 | $4.96 | 36,200 | — | — |
| 2008-12-03 | $5.14 | $5.14 | 8,500 | — | — |
| 2008-12-02 | $5.10 | $5.10 | 15,600 | — | — |
| 2008-12-01 | $5.15 | $5.15 | 6,000 | — | — |
| 2008-11-28 | $5.17 | $5.17 | 3,200 | — | — |
| 2008-11-26 | $5.28 | $5.28 | 11,800 | — | — |
| 2008-11-25 | $5.42 | $5.42 | 13,200 | — | — |
| 2008-11-24 | $5.45 | $5.45 | 23,500 | — | — |
| 2008-11-21 | $5.01 | $5.01 | 92,100 | — | — |
| 2008-11-20 | $4.77 | $4.77 | 35,400 | — | — |
| 2008-11-19 | $5.20 | $5.20 | 77,600 | — | — |
| 2008-11-18 | $5.28 | $5.28 | 23,000 | — | — |
| 2008-11-17 | $5.39 | $5.39 | 5,500 | — | — |
| 2008-11-14 | $5.28 | $5.28 | 10,200 | — | — |
| 2008-11-13 | $5.28 | $5.28 | 36,200 | — | — |
| 2008-11-12 | $5.23 | $5.23 | 45,300 | — | — |
| 2008-11-11 | $5.33 | $5.33 | 7,300 | — | — |
| 2008-11-10 | $5.29 | $5.29 | 57,000 | — | — |
| 2008-11-07 | $5.01 | $5.01 | 23,900 | — | — |
| 2008-11-06 | $5.32 | $5.32 | 8,800 | — | — |
| 2008-11-05 | $5.73 | $5.73 | 92,800 | — | — |
| 2008-11-04 | $5.76 | $5.76 | 25,500 | — | — |
| 2008-11-03 | $5.66 | $5.66 | 39,200 | — | — |
| 2008-10-31 | $5.55 | $5.55 | 25,900 | — | — |
| 2008-10-30 | $5.38 | $5.38 | 39,200 | — | — |
| 2008-10-29 | $5.29 | $5.29 | 72,000 | — | — |
| 2008-10-28 | $5.09 | $5.09 | 110,800 | — | — |
| 2008-10-27 | $4.29 | $4.29 | 79,700 | — | — |
| 2008-10-24 | $3.78 | $3.78 | 26,900 | — | — |
| 2008-10-23 | $3.86 | $3.86 | 40,300 | — | — |
| 2008-10-22 | $3.87 | $3.87 | 10,000 | — | — |
| 2008-10-21 | $4.04 | $4.04 | 49,400 | — | — |
| 2008-10-20 | $4.08 | $4.08 | 31,900 | — | — |
| 2008-10-17 | $4.04 | $4.04 | 14,500 | — | — |
| 2008-10-16 | $3.79 | $3.79 | 17,900 | — | — |
| 2008-10-15 | $3.82 | $3.82 | 50,300 | — | — |
| 2008-10-14 | $3.92 | $3.92 | 62,000 | — | — |
| 2008-10-13 | $3.80 | $3.80 | 58,600 | — | — |
| 2008-10-10 | $3.22 | $3.22 | 113,500 | — | — |
| 2008-10-09 | $3.19 | $3.19 | 144,100 | — | — |
| 2008-10-08 | $3.93 | $3.93 | 60,100 | — | — |
| 2008-10-07 | $4.08 | $4.08 | 82,900 | — | — |
| 2008-10-06 | $4.17 | $4.17 | 214,300 | — | — |
| 2008-10-03 | $4.81 | $4.81 | 23,900 | — | — |
| 2008-10-02 | $4.77 | $4.77 | 32,100 | — | — |
| 2008-10-01 | $4.78 | $4.78 | 21,000 | — | — |
| 2008-09-30 | $4.90 | $4.90 | 51,800 | — | — |
| 2008-09-29 | $4.70 | $4.70 | 13,300 | — | — |
| 2008-09-26 | $5.37 | $5.37 | 27,000 | — | — |
| 2008-09-25 | $5.63 | $5.63 | 33,800 | — | — |
| 2008-09-24 | $5.60 | $5.60 | 12,300 | — | — |
| 2008-09-23 | $5.51 | $5.51 | 41,100 | — | — |
| 2008-09-22 | $5.62 | $5.62 | 23,000 | — | — |
| 2008-09-19 | $5.68 | $5.68 | 36,400 | — | — |
| 2008-09-18 | $5.55 | $5.55 | 146,800 | — | — |
| 2008-09-17 | $5.45 | $5.45 | 61,000 | — | — |
| 2008-09-16 | $5.94 | $5.94 | 41,400 | — | — |
| 2008-09-15 | $5.85 | $5.85 | 35,100 | — | — |
| 2008-09-12 | $6.27 | $6.27 | 14,100 | — | — |
| 2008-09-11 | $6.21 | $6.21 | 30,500 | — | — |
| 2008-09-10 | $6.31 | $6.31 | 34,200 | — | — |
| 2008-09-09 | $6.36 | $6.36 | 57,000 | — | — |
| 2008-09-08 | $6.48 | $6.48 | 21,000 | — | — |
| 2008-09-05 | $6.48 | $6.48 | 18,100 | — | — |
| 2008-09-04 | $6.44 | $6.44 | 15,300 | — | — |
| 2008-09-03 | $6.52 | $6.52 | 29,000 | — | — |
| 2008-09-02 | $6.50 | $6.50 | 31,300 | — | — |
| 2008-08-29 | $6.49 | $6.49 | 5,200 | — | — |
| 2008-08-28 | $6.41 | $6.41 | 12,000 | — | — |
| 2008-08-27 | $6.49 | $6.49 | 15,000 | — | — |
| 2008-08-26 | $6.40 | $6.40 | 7,900 | — | — |
| 2008-08-25 | $6.41 | $6.41 | 10,400 | — | — |
| 2008-08-22 | $6.48 | $6.48 | 10,000 | — | — |
| 2008-08-21 | $6.34 | $6.34 | 13,500 | — | — |
| 2008-08-20 | $6.16 | $6.16 | 10,000 | — | — |
| 2008-08-19 | $6.06 | $6.06 | 78,800 | — | — |
| 2008-08-18 | $6.37 | $6.37 | 33,700 | — | — |
| 2008-08-15 | $6.56 | $6.56 | 55,600 | — | — |
| 2008-08-14 | $6.46 | $6.46 | 23,300 | — | — |
| 2008-08-13 | $6.17 | $6.17 | 22,900 | — | — |
| 2008-08-12 | $6.38 | $6.38 | 27,000 | — | — |
| 2008-08-11 | $6.39 | $6.39 | 61,800 | — | — |
| 2008-08-08 | $6.00 | $6.00 | 35,600 | — | — |
| 2008-08-07 | $5.97 | $5.97 | 40,900 | — | — |
| 2008-08-06 | $5.82 | $5.82 | 93,300 | — | — |
| 2008-08-05 | $5.73 | $5.73 | 126,600 | — | — |
| 2008-08-04 | $5.53 | $5.53 | 50,000 | — | — |
| 2008-08-01 | $5.67 | $5.67 | 40,300 | — | — |
| 2008-07-31 | $5.61 | $5.61 | 76,000 | — | — |
| 2008-07-30 | $5.48 | $5.48 | 102,800 | — | — |
| 2008-07-29 | $5.63 | $5.63 | 96,100 | — | — |
| 2008-07-28 | $5.81 | $5.81 | 587,100 | — | — |
| 2008-07-25 | $7.85 | $7.85 | 68,700 | — | — |
| 2008-07-24 | $7.69 | $7.69 | 78,200 | — | — |
| 2008-07-23 | $7.92 | $7.92 | 31,100 | — | — |
| 2008-07-22 | $7.68 | $7.68 | 34,600 | — | — |
| 2008-07-21 | $7.62 | $7.62 | 67,600 | — | — |
| 2008-07-18 | $7.10 | $7.10 | 69,200 | — | — |
| 2008-07-17 | $6.58 | $6.58 | 42,700 | — | — |
| 2008-07-16 | $6.56 | $6.56 | 38,800 | — | — |
| 2008-07-15 | $6.42 | $6.42 | 36,600 | — | — |
| 2008-07-14 | $6.47 | $6.47 | 29,400 | — | — |
| 2008-07-11 | $6.34 | $6.34 | 41,100 | — | — |
| 2008-07-10 | $6.51 | $6.51 | 32,100 | — | — |
| 2008-07-09 | $6.45 | $6.45 | 25,300 | — | — |
| 2008-07-08 | $6.63 | $6.63 | 50,900 | — | — |
| 2008-07-07 | $6.30 | $6.30 | 101,600 | — | — |
| 2008-07-03 | $6.37 | $6.37 | 44,900 | — | — |
| 2008-07-02 | $6.54 | $6.54 | 20,700 | — | — |
| 2008-07-01 | $6.73 | $6.73 | 59,600 | — | — |
| 2008-06-30 | $6.65 | $6.65 | 42,700 | — | — |
| 2008-06-27 | $6.71 | $6.71 | 70,400 | — | — |
| 2008-06-26 | $6.82 | $6.82 | 94,200 | — | — |
| 2008-06-25 | $7.17 | $7.17 | 49,800 | — | — |
| 2008-06-24 | $7.20 | $7.20 | 100,100 | — | — |
| 2008-06-23 | $7.41 | $7.41 | 57,400 | — | — |
| 2008-06-20 | $7.53 | $7.53 | 45,500 | — | — |
| 2008-06-19 | $7.71 | $7.71 | 31,300 | — | — |
| 2008-06-18 | $7.78 | $7.78 | 22,000 | — | — |
| 2008-06-17 | $7.92 | $7.92 | 98,700 | — | — |
| 2008-06-16 | $8.09 | $8.09 | 50,300 | — | — |
| 2008-06-13 | $7.95 | $7.95 | 21,100 | — | — |
| 2008-06-12 | $7.75 | $7.75 | 44,100 | — | — |
| 2008-06-11 | $7.75 | $7.75 | 50,700 | — | — |
| 2008-06-10 | $8.04 | $8.04 | 65,100 | — | — |
| 2008-06-09 | $8.03 | $8.03 | 79,400 | — | — |
| 2008-06-06 | $8.43 | $8.43 | 43,800 | — | — |
| 2008-06-05 | $8.64 | $8.64 | 81,000 | — | — |
| 2008-06-04 | $8.53 | $8.53 | 78,900 | — | — |
| 2008-06-03 | $8.52 | $8.52 | 23,600 | — | — |
| 2008-06-02 | $8.60 | $8.60 | 70,900 | — | — |
| 2008-05-30 | $8.86 | $8.86 | 78,700 | — | — |
| 2008-05-29 | $8.64 | $8.64 | 45,200 | — | — |
| 2008-05-28 | $8.54 | $8.54 | 48,100 | — | — |
| 2008-05-27 | $8.58 | $8.58 | 76,000 | — | — |
| 2008-05-23 | $8.55 | $8.55 | 47,600 | — | — |
| 2008-05-22 | $8.57 | $8.57 | 40,200 | — | — |
| 2008-05-21 | $8.48 | $8.48 | 61,300 | — | — |
| 2008-05-20 | $8.53 | $8.53 | 43,900 | — | — |
| 2008-05-19 | $8.58 | $8.58 | 72,300 | — | — |
| 2008-05-16 | $8.76 | $8.76 | 39,600 | — | — |
| 2008-05-15 | $8.59 | $8.59 | 159,500 | — | — |
| 2008-05-14 | $8.80 | $8.80 | 52,900 | — | — |
| 2008-05-13 | $9.09 | $9.09 | 75,400 | — | — |
| 2008-05-12 | $8.97 | $8.97 | 136,700 | — | — |
| 2008-05-09 | $8.86 | $8.86 | 124,700 | — | — |
| 2008-05-08 | $8.21 | $8.21 | 182,600 | — | — |
| 2008-05-07 | $8.40 | $8.40 | 216,800 | — | — |
| 2008-05-06 | $8.86 | $8.86 | 117,100 | — | — |
| 2008-05-05 | $8.87 | $8.87 | 155,100 | — | — |
| 2008-05-02 | $8.80 | $8.80 | 147,600 | — | — |
| 2008-05-01 | $9.02 | $9.02 | 194,600 | — | — |
| 2008-04-30 | $9.11 | $9.11 | 305,200 | — | — |
| 2008-04-29 | $9.50 | $9.50 | 518,700 | — | — |
| 2008-04-28 | $10.09 | $10.09 | 1,076,700 | — | — |
| 2008-04-25 | $13.43 | $13.43 | 84,000 | — | — |
| 2008-04-24 | $12.86 | $12.86 | 45,600 | — | — |
| 2008-04-23 | $12.40 | $12.40 | 43,200 | — | — |
| 2008-04-22 | $12.68 | $12.68 | 27,800 | — | — |
| 2008-04-21 | $12.99 | $12.99 | 28,500 | — | — |
| 2008-04-18 | $13.00 | $13.00 | 30,100 | — | — |
| 2008-04-17 | $12.86 | $12.86 | 34,100 | — | — |
| 2008-04-16 | $12.56 | $12.56 | 47,400 | — | — |
| 2008-04-15 | $12.20 | $12.20 | 43,100 | — | — |
| 2008-04-14 | $12.70 | $12.70 | 36,500 | — | — |
| 2008-04-11 | $13.13 | $13.13 | 15,700 | — | — |
| 2008-04-10 | $13.60 | $13.60 | 20,400 | — | — |
| 2008-04-09 | $13.31 | $13.31 | 18,400 | — | — |
| 2008-04-08 | $13.78 | $13.78 | 28,100 | — | — |
| 2008-04-07 | $14.00 | $14.00 | 42,700 | — | — |
| 2008-04-04 | $13.99 | $13.99 | 40,700 | — | — |
| 2008-04-03 | $14.27 | $14.27 | 28,800 | — | — |
| 2008-04-02 | $13.73 | $13.73 | 63,700 | — | — |
| 2008-04-01 | $14.47 | $14.47 | 31,300 | — | — |
| 2008-03-31 | $13.90 | $13.90 | 25,500 | — | — |
| 2008-03-28 | $13.33 | $13.33 | 22,600 | — | — |
| 2008-03-27 | $13.64 | $13.64 | 18,700 | — | — |
| 2008-03-26 | $13.26 | $13.26 | 18,300 | — | — |
| 2008-03-25 | $13.70 | $13.70 | 27,900 | — | — |
| 2008-03-24 | $13.50 | $13.50 | 52,100 | — | — |
| 2008-03-20 | $12.25 | $12.25 | 41,900 | — | — |
| 2008-03-19 | $12.14 | $12.14 | 37,200 | — | — |
| 2008-03-18 | $12.48 | $12.48 | 46,100 | — | — |
| 2008-03-17 | $11.59 | $11.59 | 58,200 | — | — |
| 2008-03-14 | $12.05 | $12.05 | 45,700 | — | — |
| 2008-03-13 | $12.43 | $12.43 | 53,100 | — | — |
| 2008-03-12 | $12.69 | $12.69 | 21,900 | — | — |
| 2008-03-11 | $12.54 | $12.54 | 68,100 | — | — |
| 2008-03-10 | $11.86 | $11.86 | 112,800 | — | — |
| 2008-03-07 | $12.81 | $12.81 | 79,300 | — | — |
| 2008-03-06 | $13.50 | $13.50 | 34,000 | — | — |
| 2008-03-05 | $13.84 | $13.84 | 44,800 | — | — |
| 2008-03-04 | $13.90 | $13.90 | 96,700 | — | — |
| 2008-03-03 | $14.29 | $14.29 | 67,900 | — | — |
| 2008-02-29 | $15.39 | $15.39 | 56,600 | — | — |
| 2008-02-28 | $15.73 | $15.73 | 33,800 | — | — |
| 2008-02-27 | $15.87 | $15.87 | 22,200 | — | — |
| 2008-02-26 | $15.61 | $15.61 | 35,100 | — | — |
| 2008-02-25 | $15.52 | $15.52 | 96,800 | — | — |
| 2008-02-22 | $15.35 | $15.35 | 34,000 | — | — |
| 2008-02-21 | $15.50 | $15.50 | 50,000 | — | — |
| 2008-02-20 | $15.44 | $15.44 | 25,600 | — | — |
| 2008-02-19 | $15.67 | $15.67 | 38,700 | — | — |
| 2008-02-15 | $15.31 | $15.31 | 35,300 | — | — |
| 2008-02-14 | $15.67 | $15.67 | 27,800 | — | — |
| 2008-02-13 | $15.72 | $15.72 | 50,700 | — | — |
| 2008-02-12 | $15.76 | $15.76 | 62,100 | — | — |
| 2008-02-11 | $15.91 | $15.91 | 88,500 | — | — |
| 2008-02-08 | $15.32 | $15.32 | 41,800 | — | — |
| 2008-02-07 | $15.06 | $15.06 | 68,900 | — | — |
| 2008-02-06 | $14.90 | $14.90 | 85,600 | — | — |
| 2008-02-05 | $15.20 | $15.20 | 147,200 | — | — |
| 2008-02-04 | $16.70 | $16.70 | 204,200 | — | — |
| 2008-02-01 | $14.64 | $14.64 | 75,500 | — | — |
| 2008-01-31 | $14.71 | $14.71 | 107,800 | — | — |
| 2008-01-30 | $13.86 | $13.86 | 98,200 | — | — |
| 2008-01-29 | $14.19 | $14.19 | 200,500 | — | — |
| 2008-01-28 | $13.92 | $13.92 | 417,800 | — | — |
| 2008-01-25 | $11.86 | $11.86 | 124,600 | — | — |
| 2008-01-24 | $11.20 | $11.20 | 101,600 | — | — |
| 2008-01-23 | $10.41 | $10.41 | 103,600 | — | — |
| 2008-01-22 | $9.97 | $9.97 | 104,900 | — | — |
| 2008-01-18 | $10.59 | $10.59 | 94,200 | — | — |
| 2008-01-17 | $11.16 | $11.16 | 74,600 | — | — |
| 2008-01-16 | $11.97 | $11.97 | 72,600 | — | — |
| 2008-01-15 | $11.83 | $11.83 | 107,600 | — | — |
| 2008-01-14 | $12.65 | $12.65 | 110,800 | — | — |
| 2008-01-11 | $11.89 | $11.89 | 63,400 | — | — |
| 2008-01-10 | $11.58 | $11.58 | 90,800 | — | — |
| 2008-01-09 | $12.11 | $12.11 | 136,900 | — | — |
| 2008-01-08 | $12.18 | $12.18 | 60,200 | — | — |
| 2008-01-07 | $12.51 | $12.51 | 157,900 | — | — |
| 2008-01-04 | $13.33 | $13.33 | 100,300 | — | — |
| 2008-01-03 | $14.18 | $14.18 | 47,800 | — | — |
| 2008-01-02 | $14.32 | $14.32 | 66,100 | — | — |