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
- 1993-07-01 to 2026-08-28
- 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 | $4.95 | $4.95 | 97,400 | — | — |
| 2008-12-30 | $4.95 | $4.95 | 171,700 | — | — |
| 2008-12-29 | $4.76 | $4.76 | 79,100 | — | — |
| 2008-12-26 | $5.05 | $5.05 | 101,100 | — | — |
| 2008-12-24 | $5.05 | $5.05 | 46,100 | — | — |
| 2008-12-23 | $4.99 | $4.99 | 131,700 | — | — |
| 2008-12-22 | $4.83 | $4.83 | 381,000 | — | — |
| 2008-12-19 | $5.15 | $5.15 | 141,400 | — | — |
| 2008-12-18 | $4.92 | $4.92 | 147,400 | — | — |
| 2008-12-17 | $5.08 | $5.08 | 152,200 | — | — |
| 2008-12-16 | $4.99 | $4.99 | 211,200 | — | — |
| 2008-12-15 | $4.68 | $4.68 | 88,700 | — | — |
| 2008-12-12 | $4.89 | $4.89 | 79,400 | — | — |
| 2008-12-11 | $4.76 | $4.76 | 153,200 | — | — |
| 2008-12-10 | $4.79 | $4.79 | 129,800 | — | — |
| 2008-12-09 | $4.46 | $4.46 | 177,500 | — | — |
| 2008-12-08 | $4.35 | $4.35 | 234,000 | — | — |
| 2008-12-05 | $4.05 | $4.05 | 118,400 | — | — |
| 2008-12-04 | $3.88 | $3.88 | 187,800 | — | — |
| 2008-12-03 | $4.07 | $4.07 | 61,100 | — | — |
| 2008-12-02 | $3.93 | $3.93 | 80,500 | — | — |
| 2008-12-01 | $3.86 | $3.86 | 97,100 | — | — |
| 2008-11-28 | $4.60 | $4.60 | 59,300 | — | — |
| 2008-11-26 | $4.52 | $4.52 | 200,500 | — | — |
| 2008-11-25 | $3.90 | $3.90 | 47,200 | — | — |
| 2008-11-24 | $3.92 | $3.92 | 30,600 | — | — |
| 2008-11-21 | $3.46 | $3.46 | 37,200 | — | — |
| 2008-11-20 | $3.36 | $3.36 | 32,200 | — | — |
| 2008-11-19 | $3.95 | $3.95 | 52,900 | — | — |
| 2008-11-18 | $4.02 | $4.02 | 121,900 | — | — |
| 2008-11-17 | $3.94 | $3.94 | 54,200 | — | — |
| 2008-11-14 | $4.33 | $4.33 | 151,100 | — | — |
| 2008-11-13 | $4.54 | $4.54 | 132,100 | — | — |
| 2008-11-12 | $4.55 | $4.55 | 58,300 | — | — |
| 2008-11-11 | $4.80 | $4.80 | 34,600 | — | — |
| 2008-11-10 | $4.88 | $4.88 | 28,900 | — | — |
| 2008-11-07 | $4.93 | $4.93 | 32,500 | — | — |
| 2008-11-06 | $4.89 | $4.89 | 125,600 | — | — |
| 2008-11-05 | $5.32 | $5.32 | 52,900 | — | — |
| 2008-11-04 | $5.82 | $5.82 | 58,400 | — | — |
| 2008-11-03 | $5.40 | $5.40 | 49,500 | — | — |
| 2008-10-31 | $5.51 | $5.51 | 54,500 | — | — |
| 2008-10-30 | $5.57 | $5.57 | 83,900 | — | — |
| 2008-10-29 | $5.05 | $5.05 | 42,600 | — | — |
| 2008-10-28 | $4.74 | $4.74 | 67,300 | — | — |
| 2008-10-27 | $4.45 | $4.45 | 56,200 | — | — |
| 2008-10-24 | $4.49 | $4.49 | 31,100 | — | — |
| 2008-10-23 | $4.45 | $4.45 | 79,100 | — | — |
| 2008-10-22 | $4.86 | $4.86 | 29,900 | — | — |
| 2008-10-21 | $5.65 | $5.65 | 42,700 | — | — |
| 2008-10-20 | $5.86 | $5.86 | 42,500 | — | — |
| 2008-10-17 | $5.71 | $5.71 | 24,300 | — | — |
| 2008-10-16 | $5.71 | $5.71 | 57,600 | — | — |
| 2008-10-15 | $5.50 | $5.50 | 214,900 | — | — |
| 2008-10-14 | $6.13 | $6.13 | 64,500 | — | — |
| 2008-10-13 | $6.30 | $6.30 | 89,200 | — | — |
| 2008-10-10 | $4.97 | $4.97 | 108,400 | — | — |
| 2008-10-09 | $5.36 | $5.36 | 32,600 | — | — |
| 2008-10-08 | $5.83 | $5.83 | 114,800 | — | — |
| 2008-10-07 | $6.20 | $6.20 | 78,300 | — | — |
| 2008-10-06 | $6.70 | $6.70 | 157,900 | — | — |
| 2008-10-03 | $8.12 | $8.12 | 62,200 | — | — |
| 2008-10-02 | $8.21 | $8.21 | 150,800 | — | — |
| 2008-10-01 | $8.73 | $8.73 | 83,500 | — | — |
| 2008-09-30 | $8.88 | $8.88 | 95,400 | — | — |
| 2008-09-29 | $8.80 | $8.80 | 255,600 | — | — |
| 2008-09-26 | $9.29 | $9.29 | 39,800 | — | — |
| 2008-09-25 | $9.30 | $9.30 | 48,700 | — | — |
| 2008-09-24 | $9.35 | $9.35 | 21,800 | — | — |
| 2008-09-23 | $9.56 | $9.56 | 76,400 | — | — |
| 2008-09-22 | $9.96 | $9.96 | 120,300 | — | — |
| 2008-09-19 | $9.92 | $9.92 | 116,200 | — | — |
| 2008-09-18 | $9.64 | $9.64 | 214,600 | — | — |
| 2008-09-17 | $9.00 | $9.00 | 129,500 | — | — |
| 2008-09-16 | $10.25 | $10.25 | 195,200 | — | — |
| 2008-09-15 | $10.54 | $10.54 | 102,700 | — | — |
| 2008-09-12 | $11.48 | $11.48 | 61,400 | — | — |
| 2008-09-11 | $10.98 | $10.98 | 109,000 | — | — |
| 2008-09-10 | $11.05 | $11.05 | 51,900 | — | — |
| 2008-09-09 | $10.99 | $10.99 | 83,000 | — | — |
| 2008-09-08 | $11.56 | $11.56 | 72,100 | — | — |
| 2008-09-05 | $11.74 | $11.74 | 45,100 | — | — |
| 2008-09-04 | $11.94 | $11.94 | 119,600 | — | — |
| 2008-09-03 | $12.37 | $12.37 | 84,300 | — | — |
| 2008-09-02 | $12.75 | $12.75 | 82,300 | — | — |
| 2008-08-29 | $13.30 | $13.30 | 63,700 | — | — |
| 2008-08-28 | $13.30 | $13.30 | 39,300 | — | — |
| 2008-08-27 | $13.40 | $13.40 | 39,600 | — | — |
| 2008-08-26 | $13.50 | $13.50 | 47,900 | — | — |
| 2008-08-25 | $13.81 | $13.81 | 26,800 | — | — |
| 2008-08-22 | $14.06 | $14.06 | 91,400 | — | — |
| 2008-08-21 | $14.19 | $14.19 | 27,400 | — | — |
| 2008-08-20 | $14.16 | $14.16 | 49,100 | — | — |
| 2008-08-19 | $13.78 | $13.78 | 35,500 | — | — |
| 2008-08-18 | $13.29 | $13.29 | 44,200 | — | — |
| 2008-08-15 | $13.70 | $13.70 | 38,300 | — | — |
| 2008-08-14 | $14.07 | $14.07 | 53,500 | — | — |
| 2008-08-13 | $14.24 | $14.24 | 82,700 | — | — |
| 2008-08-12 | $13.49 | $13.49 | 63,000 | — | — |
| 2008-08-11 | $13.47 | $13.47 | 102,600 | — | — |
| 2008-08-08 | $13.84 | $13.84 | 85,100 | — | — |
| 2008-08-07 | $14.22 | $14.22 | 83,100 | — | — |
| 2008-08-06 | $14.70 | $14.70 | 42,000 | — | — |
| 2008-08-05 | $14.69 | $14.69 | 54,800 | — | — |
| 2008-08-04 | $14.75 | $14.75 | 152,100 | — | — |
| 2008-08-01 | $15.75 | $15.75 | 31,600 | — | — |
| 2008-07-31 | $15.90 | $15.90 | 72,100 | — | — |
| 2008-07-30 | $16.51 | $16.51 | 149,700 | — | — |
| 2008-07-29 | $16.00 | $16.00 | 250,800 | — | — |
| 2008-07-28 | $15.56 | $15.56 | 63,200 | — | — |
| 2008-07-25 | $15.02 | $15.02 | 78,100 | — | — |
| 2008-07-24 | $14.91 | $14.91 | 77,500 | — | — |
| 2008-07-23 | $15.38 | $15.38 | 152,400 | — | — |
| 2008-07-22 | $15.47 | $15.47 | 142,400 | — | — |
| 2008-07-21 | $14.96 | $14.96 | 65,700 | — | — |
| 2008-07-18 | $14.81 | $14.81 | 125,600 | — | — |
| 2008-07-17 | $15.11 | $15.11 | 192,300 | — | — |
| 2008-07-16 | $14.45 | $14.45 | 82,500 | — | — |
| 2008-07-15 | $14.05 | $14.05 | 85,600 | — | — |
| 2008-07-14 | $14.35 | $14.35 | 81,600 | — | — |
| 2008-07-11 | $14.40 | $14.40 | 133,300 | — | — |
| 2008-07-10 | $14.63 | $14.63 | 148,400 | — | — |
| 2008-07-09 | $14.69 | $14.69 | 307,300 | — | — |
| 2008-07-08 | $14.88 | $14.88 | 118,600 | — | — |
| 2008-07-07 | $15.43 | $15.43 | 235,700 | — | — |
| 2008-07-03 | $15.20 | $15.20 | 206,800 | — | — |
| 2008-07-02 | $15.45 | $15.45 | 319,800 | — | — |
| 2008-07-01 | $16.57 | $16.57 | 122,400 | — | — |
| 2008-06-30 | $16.88 | $16.88 | 72,400 | — | — |
| 2008-06-27 | $17.65 | $17.65 | 121,200 | — | — |
| 2008-06-26 | $17.00 | $17.00 | 97,200 | — | — |
| 2008-06-25 | $17.44 | $17.44 | 96,000 | — | — |
| 2008-06-24 | $17.29 | $17.29 | 83,200 | — | — |
| 2008-06-23 | $17.25 | $17.25 | 120,600 | — | — |
| 2008-06-20 | $17.39 | $17.39 | 117,800 | — | — |
| 2008-06-19 | $17.57 | $17.57 | 100,700 | — | — |
| 2008-06-18 | $17.22 | $17.22 | 84,400 | — | — |
| 2008-06-17 | $16.71 | $16.71 | 116,600 | — | — |
| 2008-06-16 | $16.60 | $16.60 | 197,800 | — | — |
| 2008-06-13 | $16.67 | $16.67 | 87,000 | — | — |
| 2008-06-12 | $16.17 | $16.17 | 92,800 | — | — |
| 2008-06-11 | $16.17 | $16.17 | 149,100 | — | — |
| 2008-06-10 | $16.56 | $16.56 | 189,300 | — | — |
| 2008-06-09 | $17.22 | $17.22 | 190,900 | — | — |
| 2008-06-06 | $17.05 | $17.05 | 392,600 | — | — |
| 2008-06-05 | $17.43 | $17.43 | 693,300 | — | — |
| 2008-06-04 | $15.48 | $15.48 | 139,500 | — | — |
| 2008-06-03 | $15.12 | $15.12 | 268,800 | — | — |
| 2008-06-02 | $15.32 | $15.32 | 263,800 | — | — |
| 2008-05-30 | $15.10 | $15.10 | 176,300 | — | — |
| 2008-05-29 | $15.17 | $15.17 | 133,200 | — | — |
| 2008-05-28 | $15.60 | $15.60 | 126,400 | — | — |
| 2008-05-27 | $15.53 | $15.53 | 283,900 | — | — |
| 2008-05-23 | $15.18 | $15.18 | 127,900 | — | — |
| 2008-05-22 | $15.43 | $15.43 | 107,800 | — | — |
| 2008-05-21 | $15.50 | $15.50 | 280,900 | — | — |
| 2008-05-20 | $14.98 | $14.98 | 204,800 | — | — |
| 2008-05-19 | $14.72 | $14.72 | 324,800 | — | — |
| 2008-05-16 | $14.39 | $14.39 | 236,000 | — | — |
| 2008-05-15 | $14.10 | $14.10 | 305,700 | — | — |
| 2008-05-14 | $13.78 | $13.78 | 471,900 | — | — |
| 2008-05-13 | $13.33 | $13.33 | 446,100 | — | — |
| 2008-05-12 | $12.75 | $12.75 | 100,400 | — | — |
| 2008-05-09 | $12.54 | $12.54 | 444,800 | — | — |
| 2008-05-08 | $12.39 | $12.39 | 328,400 | — | — |
| 2008-05-07 | $12.84 | $12.84 | 158,300 | — | — |
| 2008-05-06 | $12.75 | $12.75 | 90,100 | — | — |
| 2008-05-05 | $12.22 | $12.22 | 59,300 | — | — |
| 2008-05-02 | $12.06 | $12.06 | 78,500 | — | — |
| 2008-05-01 | $11.86 | $11.86 | 74,800 | — | — |
| 2008-04-30 | $12.10 | $12.10 | 143,100 | — | — |
| 2008-04-29 | $12.06 | $12.06 | 158,400 | — | — |
| 2008-04-28 | $12.32 | $12.32 | 103,300 | — | — |
| 2008-04-25 | $12.69 | $12.69 | 190,100 | — | — |
| 2008-04-24 | $12.65 | $12.65 | 116,600 | — | — |
| 2008-04-23 | $12.86 | $12.86 | 63,700 | — | — |
| 2008-04-22 | $12.93 | $12.93 | 186,700 | — | — |
| 2008-04-21 | $12.95 | $12.95 | 120,500 | — | — |
| 2008-04-18 | $12.95 | $12.95 | 228,200 | — | — |
| 2008-04-17 | $13.04 | $13.04 | 346,500 | — | — |
| 2008-04-16 | $12.81 | $12.81 | 122,700 | — | — |
| 2008-04-15 | $12.62 | $12.62 | 82,400 | — | — |
| 2008-04-14 | $12.63 | $12.63 | 236,300 | — | — |
| 2008-04-11 | $12.63 | $12.63 | 82,800 | — | — |
| 2008-04-10 | $12.63 | $12.63 | 101,300 | — | — |
| 2008-04-09 | $12.40 | $12.40 | 84,200 | — | — |
| 2008-04-08 | $12.34 | $12.34 | 76,900 | — | — |
| 2008-04-07 | $12.60 | $12.60 | 150,800 | — | — |
| 2008-04-04 | $12.51 | $12.51 | 273,600 | — | — |
| 2008-04-03 | $11.94 | $11.94 | 272,800 | — | — |
| 2008-04-02 | $11.45 | $11.45 | 148,300 | — | — |
| 2008-04-01 | $11.60 | $11.60 | 301,900 | — | — |
| 2008-03-31 | $11.13 | $11.13 | 322,800 | — | — |
| 2008-03-28 | $10.89 | $10.89 | 32,000 | — | — |
| 2008-03-27 | $11.00 | $11.00 | 22,600 | — | — |
| 2008-03-26 | $11.02 | $11.02 | 75,700 | — | — |
| 2008-03-25 | $11.00 | $11.00 | 89,800 | — | — |
| 2008-03-24 | $10.87 | $10.87 | 77,500 | — | — |
| 2008-03-20 | $10.69 | $10.69 | 56,900 | — | — |
| 2008-03-19 | $10.82 | $10.82 | 73,800 | — | — |
| 2008-03-18 | $10.87 | $10.87 | 59,200 | — | — |
| 2008-03-17 | $10.70 | $10.70 | 90,700 | — | — |
| 2008-03-14 | $11.12 | $11.12 | 78,800 | — | — |
| 2008-03-13 | $11.05 | $11.05 | 98,100 | — | — |
| 2008-03-12 | $10.95 | $10.95 | 87,500 | — | — |
| 2008-03-11 | $11.05 | $11.05 | 120,700 | — | — |
| 2008-03-10 | $10.83 | $10.83 | 98,100 | — | — |
| 2008-03-07 | $11.15 | $11.15 | 82,500 | — | — |
| 2008-03-06 | $11.31 | $11.31 | 33,500 | — | — |
| 2008-03-05 | $11.35 | $11.35 | 140,700 | — | — |
| 2008-03-04 | $11.13 | $11.13 | 130,400 | — | — |
| 2008-03-03 | $11.15 | $11.15 | 77,100 | — | — |
| 2008-02-29 | $10.82 | $10.82 | 110,500 | — | — |
| 2008-02-28 | $11.15 | $11.15 | 216,100 | — | — |
| 2008-02-27 | $11.45 | $11.45 | 165,600 | — | — |
| 2008-02-26 | $11.78 | $11.78 | 228,000 | — | — |
| 2008-02-25 | $11.35 | $11.35 | 218,400 | — | — |
| 2008-02-22 | $11.42 | $11.42 | 177,200 | — | — |
| 2008-02-21 | $11.75 | $11.75 | 54,000 | — | — |
| 2008-02-20 | $11.65 | $11.65 | 272,900 | — | — |
| 2008-02-19 | $11.71 | $11.71 | 682,200 | — | — |
| 2008-02-15 | $10.90 | $10.90 | 147,900 | — | — |
| 2008-02-14 | $10.85 | $10.85 | 233,500 | — | — |
| 2008-02-13 | $10.73 | $10.73 | 55,800 | — | — |
| 2008-02-12 | $10.60 | $10.60 | 123,000 | — | — |
| 2008-02-11 | $10.60 | $10.60 | 36,400 | — | — |
| 2008-02-08 | $10.50 | $10.50 | 44,700 | — | — |
| 2008-02-07 | $10.26 | $10.26 | 60,400 | — | — |
| 2008-02-06 | $10.21 | $10.21 | 95,300 | — | — |
| 2008-02-05 | $10.15 | $10.15 | 130,400 | — | — |
| 2008-02-04 | $10.50 | $10.50 | 32,700 | — | — |
| 2008-02-01 | $10.55 | $10.55 | 206,600 | — | — |
| 2008-01-31 | $10.15 | $10.15 | 655,900 | — | — |
| 2008-01-30 | $10.00 | $10.00 | 399,100 | — | — |
| 2008-01-29 | $9.87 | $9.87 | 356,600 | — | — |
| 2008-01-28 | $9.86 | $9.86 | 58,700 | — | — |
| 2008-01-25 | $9.70 | $9.70 | 50,800 | — | — |
| 2008-01-24 | $9.66 | $9.66 | 105,400 | — | — |
| 2008-01-23 | $9.37 | $9.37 | 173,300 | — | — |
| 2008-01-22 | $9.20 | $9.20 | 254,600 | — | — |
| 2008-01-18 | $9.32 | $9.32 | 137,400 | — | — |
| 2008-01-17 | $9.35 | $9.35 | 92,500 | — | — |
| 2008-01-16 | $9.50 | $9.50 | 128,400 | — | — |
| 2008-01-15 | $9.71 | $9.71 | 148,200 | — | — |
| 2008-01-14 | $9.84 | $9.84 | 95,300 | — | — |
| 2008-01-11 | $9.62 | $9.62 | 137,300 | — | — |
| 2008-01-10 | $9.85 | $9.85 | 56,400 | — | — |
| 2008-01-09 | $9.75 | $9.75 | 137,400 | — | — |
| 2008-01-08 | $9.97 | $9.97 | 625,700 | — | — |
| 2008-01-07 | $10.14 | $10.14 | 120,500 | — | — |
| 2008-01-04 | $10.38 | $10.38 | 130,500 | — | — |
| 2008-01-03 | $10.65 | $10.65 | 179,500 | — | — |
| 2008-01-02 | $10.40 | $10.40 | 214,900 | — | — |