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
- 1993-03-23 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 | $5.83 | $6.41 | 63,300 | — | — |
| 2008-12-30 | $5.45 | $5.99 | 24,400 | — | — |
| 2008-12-29 | $5.53 | $6.08 | 33,900 | — | — |
| 2008-12-26 | $5.14 | $5.65 | 6,000 | — | — |
| 2008-12-24 | $5.11 | $5.61 | 7,500 | — | — |
| 2008-12-23 | $5.10 | $5.60 | 12,900 | — | — |
| 2008-12-22 | $5.15 | $5.66 | 23,400 | — | — |
| 2008-12-19 | $5.19 | $5.70 | 13,900 | — | — |
| 2008-12-18 | $5.20 | $5.71 | 13,100 | — | — |
| 2008-12-17 | $5.19 | $5.70 | 15,100 | — | — |
| 2008-12-16 | $5.20 | $5.71 | 8,900 | — | — |
| 2008-12-15 | $5.16 | $5.67 | 23,400 | — | — |
| 2008-12-12 | $5.38 | $5.91 | 8,200 | — | — |
| 2008-12-11 | $5.40 | $5.93 | 1,700 | — | — |
| 2008-12-10 | $5.47 | $6.01 | 800 | — | — |
| 2008-12-09 | $5.39 | $5.92 | 4,500 | — | — |
| 2008-12-08 | $5.47 | $6.01 | 9,000 | — | — |
| 2008-12-05 | $5.24 | $5.76 | 1,800 | — | — |
| 2008-12-04 | $5.20 | $5.71 | 2,700 | — | — |
| 2008-12-03 | $5.29 | $5.81 | 11,600 | — | — |
| 2008-12-02 | $5.18 | $5.69 | 16,600 | — | — |
| 2008-12-01 | $5.17 | $5.68 | 20,900 | — | — |
| 2008-11-28 | $5.33 | $5.86 | 16,800 | — | — |
| 2008-11-26 | $5.65 | $6.21 | 23,100 | — | — |
| 2008-11-25 | $5.25 | $5.77 | 22,600 | — | — |
| 2008-11-24 | $5.10 | $5.60 | 23,900 | — | — |
| 2008-11-21 | $5.09 | $5.59 | 27,800 | — | — |
| 2008-11-20 | $5.00 | $5.49 | 9,100 | — | — |
| 2008-11-19 | $5.01 | $5.50 | 13,600 | — | — |
| 2008-11-18 | $5.14 | $5.65 | 17,600 | — | — |
| 2008-11-17 | $5.25 | $5.77 | 35,100 | — | — |
| 2008-11-14 | $5.25 | $5.77 | 89,900 | — | — |
| 2008-11-13 | $5.25 | $5.77 | 47,300 | — | — |
| 2008-11-12 | $5.38 | $5.91 | 107,200 | — | — |
| 2008-11-11 | $5.45 | $5.99 | 15,200 | — | — |
| 2008-11-10 | $5.50 | $6.04 | 27,300 | — | — |
| 2008-11-07 | $6.04 | $6.64 | 19,400 | — | — |
| 2008-11-06 | $5.98 | $6.57 | 10,500 | — | — |
| 2008-11-05 | $6.00 | $6.59 | 11,500 | — | — |
| 2008-11-04 | $6.23 | $6.84 | 10,800 | — | — |
| 2008-11-03 | $6.05 | $6.65 | 4,700 | — | — |
| 2008-10-31 | $5.99 | $6.58 | 37,800 | — | — |
| 2008-10-30 | $5.63 | $6.19 | 43,100 | — | — |
| 2008-10-29 | $5.84 | $6.42 | 11,800 | — | — |
| 2008-10-28 | $6.67 | $7.33 | 16,800 | — | — |
| 2008-10-27 | $5.55 | $6.10 | 8,600 | — | — |
| 2008-10-24 | $5.90 | $6.48 | 43,700 | — | — |
| 2008-10-23 | $6.10 | $6.70 | 30,000 | — | — |
| 2008-10-22 | $6.51 | $7.15 | 7,300 | — | — |
| 2008-10-21 | $6.74 | $7.41 | 0 | — | — |
| 2008-10-20 | $6.74 | $7.41 | 15,400 | — | — |
| 2008-10-17 | $7.07 | $7.77 | 2,300 | — | — |
| 2008-10-16 | $7.10 | $7.80 | 12,700 | — | — |
| 2008-10-15 | $7.08 | $7.78 | 15,500 | — | — |
| 2008-10-14 | $7.76 | $8.53 | 5,300 | — | — |
| 2008-10-13 | $7.80 | $8.57 | 16,600 | — | — |
| 2008-10-10 | $6.89 | $7.57 | 42,600 | — | — |
| 2008-10-09 | $7.01 | $7.70 | 15,400 | — | — |
| 2008-10-08 | $7.00 | $7.69 | 39,700 | — | — |
| 2008-10-07 | $7.17 | $7.88 | 19,900 | — | — |
| 2008-10-06 | $7.90 | $8.68 | 27,300 | — | — |
| 2008-10-03 | $8.43 | $9.26 | 7,900 | — | — |
| 2008-10-02 | $7.99 | $8.78 | 9,900 | — | — |
| 2008-10-01 | $8.33 | $9.15 | 27,600 | — | — |
| 2008-09-30 | $8.75 | $9.61 | 13,200 | — | — |
| 2008-09-29 | $8.45 | $9.28 | 33,100 | — | — |
| 2008-09-26 | $8.54 | $9.38 | 14,200 | — | — |
| 2008-09-25 | $8.88 | $9.76 | 1,900 | — | — |
| 2008-09-24 | $8.99 | $9.88 | 11,300 | — | — |
| 2008-09-23 | $8.90 | $9.78 | 6,700 | — | — |
| 2008-09-22 | $9.15 | $10.05 | 13,000 | — | — |
| 2008-09-19 | $9.20 | $10.11 | 52,300 | — | — |
| 2008-09-18 | $9.01 | $9.90 | 27,700 | — | — |
| 2008-09-17 | $8.75 | $9.61 | 19,200 | — | — |
| 2008-09-16 | $8.70 | $9.56 | 16,000 | — | — |
| 2008-09-15 | $8.53 | $9.37 | 19,000 | — | — |
| 2008-09-12 | $8.92 | $9.80 | 20,000 | — | — |
| 2008-09-11 | $8.72 | $9.58 | 17,000 | — | — |
| 2008-09-10 | $8.70 | $9.56 | 15,800 | — | — |
| 2008-09-09 | $8.45 | $9.28 | 8,300 | — | — |
| 2008-09-08 | $8.25 | $9.06 | 4,600 | — | — |
| 2008-09-05 | $8.25 | $9.06 | 3,300 | — | — |
| 2008-09-04 | $8.60 | $9.45 | 9,000 | — | — |
| 2008-09-03 | $8.68 | $9.54 | 13,200 | — | — |
| 2008-09-02 | $8.30 | $9.12 | 3,400 | — | — |
| 2008-08-29 | $8.16 | $8.97 | 1,200 | — | — |
| 2008-08-28 | $8.27 | $9.09 | 4,000 | — | — |
| 2008-08-27 | $8.29 | $9.11 | 2,300 | — | — |
| 2008-08-26 | $8.09 | $8.89 | 4,100 | — | — |
| 2008-08-25 | $8.13 | $8.93 | 8,000 | — | — |
| 2008-08-22 | $8.09 | $8.89 | 9,200 | — | — |
| 2008-08-21 | $7.90 | $8.68 | 3,300 | — | — |
| 2008-08-20 | $7.59 | $8.34 | 2,700 | — | — |
| 2008-08-19 | $7.67 | $8.43 | 100 | — | — |
| 2008-08-18 | $7.90 | $8.68 | 1,900 | — | — |
| 2008-08-15 | $7.85 | $8.62 | 2,800 | — | — |
| 2008-08-14 | $7.41 | $8.14 | 600 | — | — |
| 2008-08-13 | $7.50 | $8.24 | 5,200 | — | — |
| 2008-08-12 | $7.55 | $8.30 | 11,400 | — | — |
| 2008-08-11 | $7.32 | $8.04 | 700 | — | — |
| 2008-08-08 | $7.40 | $8.13 | 1,400 | — | — |
| 2008-08-07 | $7.35 | $8.08 | 0 | — | — |
| 2008-08-06 | $7.35 | $8.08 | 6,400 | — | — |
| 2008-08-05 | $7.59 | $8.34 | 2,000 | — | — |
| 2008-08-04 | $7.75 | $8.51 | 300 | — | — |
| 2008-08-01 | $7.85 | $8.62 | 6,800 | — | — |
| 2008-07-31 | $7.87 | $8.65 | 7,700 | — | — |
| 2008-07-30 | $7.70 | $8.46 | 13,300 | — | — |
| 2008-07-29 | $7.28 | $8.00 | 3,600 | — | — |
| 2008-07-28 | $7.34 | $8.06 | 4,600 | — | — |
| 2008-07-25 | $7.35 | $8.08 | 1,000 | — | — |
| 2008-07-24 | $7.36 | $8.09 | 1,500 | — | — |
| 2008-07-23 | $7.46 | $8.20 | 2,000 | — | — |
| 2008-07-22 | $7.22 | $7.93 | 11,100 | — | — |
| 2008-07-21 | $7.13 | $7.83 | 69,200 | — | — |
| 2008-07-18 | $7.60 | $8.35 | 1,000 | — | — |
| 2008-07-17 | $7.62 | $8.37 | 2,000 | — | — |
| 2008-07-16 | $7.53 | $8.27 | 1,600 | — | — |
| 2008-07-15 | $7.45 | $8.19 | 20,300 | — | — |
| 2008-07-14 | $7.46 | $8.20 | 300 | — | — |
| 2008-07-11 | $7.45 | $8.19 | 4,700 | — | — |
| 2008-07-10 | $7.53 | $8.27 | 4,300 | — | — |
| 2008-07-09 | $7.46 | $8.20 | 9,800 | — | — |
| 2008-07-08 | $7.44 | $8.17 | 8,400 | — | — |
| 2008-07-07 | $7.43 | $8.16 | 9,500 | — | — |
| 2008-07-03 | $7.45 | $8.19 | 10,300 | — | — |
| 2008-07-02 | $7.57 | $8.32 | 14,000 | — | — |
| 2008-07-01 | $7.75 | $8.51 | 38,000 | — | — |
| 2008-06-30 | $8.48 | $9.32 | 38,000 | — | — |
| 2008-06-27 | $7.76 | $8.53 | 5,700 | — | — |
| 2008-06-26 | $7.62 | $8.37 | 3,800 | — | — |
| 2008-06-25 | $7.55 | $8.30 | 3,400 | — | — |
| 2008-06-24 | $7.32 | $8.04 | 4,400 | — | — |
| 2008-06-23 | $7.58 | $8.33 | 7,100 | — | — |
| 2008-06-20 | $8.01 | $8.80 | 10,400 | — | — |
| 2008-06-19 | $7.73 | $8.49 | 700 | — | — |
| 2008-06-18 | $7.60 | $8.35 | 3,000 | — | — |
| 2008-06-17 | $7.78 | $8.55 | 7,800 | — | — |
| 2008-06-16 | $7.82 | $8.59 | 16,600 | — | — |
| 2008-06-13 | $7.56 | $8.31 | 300 | — | — |
| 2008-06-12 | $7.49 | $8.23 | 4,100 | — | — |
| 2008-06-11 | $7.29 | $8.01 | 18,100 | — | — |
| 2008-06-10 | $7.18 | $7.89 | 4,200 | — | — |
| 2008-06-09 | $6.95 | $7.64 | 6,300 | — | — |
| 2008-06-06 | $6.80 | $7.47 | 7,400 | — | — |
| 2008-06-05 | $6.85 | $7.53 | 7,100 | — | — |
| 2008-06-04 | $6.79 | $7.46 | 9,200 | — | — |
| 2008-06-03 | $6.77 | $7.44 | 6,700 | — | — |
| 2008-06-02 | $6.75 | $7.42 | 6,600 | — | — |
| 2008-05-30 | $6.53 | $7.17 | 3,600 | — | — |
| 2008-05-29 | $6.47 | $7.11 | 3,500 | — | — |
| 2008-05-28 | $6.32 | $6.94 | 4,400 | — | — |
| 2008-05-27 | $6.43 | $7.06 | 6,600 | — | — |
| 2008-05-23 | $6.21 | $6.82 | 38,000 | — | — |
| 2008-05-22 | $6.64 | $7.30 | 12,300 | — | — |
| 2008-05-21 | $6.30 | $6.92 | 18,000 | — | — |
| 2008-05-20 | $6.31 | $6.93 | 9,100 | — | — |
| 2008-05-19 | $6.32 | $6.94 | 3,900 | — | — |
| 2008-05-16 | $6.29 | $6.91 | 38,200 | — | — |
| 2008-05-15 | $6.30 | $6.92 | 23,000 | — | — |
| 2008-05-14 | $6.27 | $6.89 | 5,200 | — | — |
| 2008-05-13 | $6.20 | $6.81 | 22,400 | — | — |
| 2008-05-12 | $6.15 | $6.76 | 3,400 | — | — |
| 2008-05-09 | $6.15 | $6.76 | 1,000 | — | — |
| 2008-05-08 | $6.19 | $6.80 | 51,500 | — | — |
| 2008-05-07 | $5.97 | $6.56 | 19,200 | — | — |
| 2008-05-06 | $5.97 | $6.56 | 41,600 | — | — |
| 2008-05-05 | $5.91 | $6.49 | 14,500 | — | — |
| 2008-05-02 | $6.24 | $6.86 | 3,100 | — | — |
| 2008-05-01 | $6.40 | $7.03 | 2,200 | — | — |
| 2008-04-30 | $6.38 | $7.01 | 4,900 | — | — |
| 2008-04-29 | $6.48 | $7.12 | 300 | — | — |
| 2008-04-28 | $6.48 | $7.12 | 3,900 | — | — |
| 2008-04-25 | $6.38 | $7.01 | 300 | — | — |
| 2008-04-24 | $6.26 | $6.88 | 4,200 | — | — |
| 2008-04-23 | $6.56 | $7.21 | 1,800 | — | — |
| 2008-04-22 | $6.67 | $7.33 | 29,000 | — | — |
| 2008-04-21 | $6.49 | $7.13 | 1,900 | — | — |
| 2008-04-18 | $6.59 | $7.24 | 33,100 | — | — |
| 2008-04-17 | $6.55 | $7.20 | 1,900 | — | — |
| 2008-04-16 | $6.83 | $7.50 | 4,000 | — | — |
| 2008-04-15 | $6.54 | $7.19 | 1,800 | — | — |
| 2008-04-14 | $6.65 | $7.31 | 6,400 | — | — |
| 2008-04-11 | $6.66 | $7.32 | 3,400 | — | — |
| 2008-04-10 | $6.90 | $7.58 | 3,600 | — | — |
| 2008-04-09 | $7.00 | $7.69 | 3,600 | — | — |
| 2008-04-08 | $6.95 | $7.64 | 34,500 | — | — |
| 2008-04-07 | $6.78 | $7.45 | 7,800 | — | — |
| 2008-04-04 | $6.78 | $7.45 | 62,500 | — | — |
| 2008-04-03 | $6.85 | $7.53 | 50,400 | — | — |
| 2008-04-02 | $7.06 | $7.76 | 2,800 | — | — |
| 2008-04-01 | $7.19 | $7.90 | 4,000 | — | — |
| 2008-03-31 | $6.77 | $7.44 | 54,900 | — | — |
| 2008-03-28 | $6.97 | $7.66 | 5,700 | — | — |
| 2008-03-27 | $6.99 | $7.68 | 4,900 | — | — |
| 2008-03-26 | $7.05 | $7.75 | 7,700 | — | — |
| 2008-03-25 | $6.90 | $7.58 | 8,100 | — | — |
| 2008-03-24 | $6.90 | $7.58 | 2,900 | — | — |
| 2008-03-20 | $7.06 | $7.76 | 5,500 | — | — |
| 2008-03-19 | $7.11 | $7.81 | 19,000 | — | — |
| 2008-03-18 | $6.95 | $7.64 | 9,200 | — | — |
| 2008-03-17 | $7.19 | $7.90 | 19,100 | — | — |
| 2008-03-14 | $7.00 | $7.69 | 8,000 | — | — |
| 2008-03-13 | $7.25 | $7.97 | 9,600 | — | — |
| 2008-03-12 | $7.05 | $7.75 | 1,200 | — | — |
| 2008-03-11 | $7.00 | $7.69 | 16,300 | — | — |
| 2008-03-10 | $6.38 | $7.01 | 10,300 | — | — |
| 2008-03-07 | $6.48 | $7.12 | 14,200 | — | — |
| 2008-03-06 | $6.69 | $7.35 | 13,000 | — | — |
| 2008-03-05 | $6.82 | $7.49 | 12,800 | — | — |
| 2008-03-04 | $6.80 | $7.47 | 2,500 | — | — |
| 2008-03-03 | $6.90 | $7.58 | 9,000 | — | — |
| 2008-02-29 | $6.78 | $7.45 | 12,600 | — | — |
| 2008-02-28 | $6.81 | $7.48 | 1,800 | — | — |
| 2008-02-27 | $6.80 | $7.47 | 10,700 | — | — |
| 2008-02-26 | $6.99 | $7.68 | 800 | — | — |
| 2008-02-25 | $6.80 | $7.47 | 15,500 | — | — |
| 2008-02-22 | $6.92 | $7.60 | 1,600 | — | — |
| 2008-02-21 | $6.94 | $7.62 | 11,600 | — | — |
| 2008-02-20 | $6.94 | $7.62 | 18,300 | — | — |
| 2008-02-19 | $6.81 | $7.48 | 8,500 | — | — |
| 2008-02-15 | $6.84 | $7.52 | 2,900 | — | — |
| 2008-02-14 | $6.97 | $7.66 | 6,900 | — | — |
| 2008-02-13 | $7.12 | $7.82 | 6,400 | — | — |
| 2008-02-12 | $7.20 | $7.91 | 24,900 | — | — |
| 2008-02-11 | $7.29 | $8.01 | 3,600 | — | — |
| 2008-02-08 | $7.50 | $8.24 | 6,100 | — | — |
| 2008-02-07 | $7.11 | $7.81 | 6,900 | — | — |
| 2008-02-06 | $7.31 | $8.03 | 6,000 | — | — |
| 2008-02-05 | $7.38 | $8.11 | 7,900 | — | — |
| 2008-02-04 | $7.55 | $8.30 | 31,400 | — | — |
| 2008-02-01 | $7.25 | $7.97 | 17,400 | — | — |
| 2008-01-31 | $7.17 | $7.88 | 27,200 | — | — |
| 2008-01-30 | $7.04 | $7.73 | 68,000 | — | — |
| 2008-01-29 | $6.00 | $6.59 | 18,300 | — | — |
| 2008-01-28 | $5.70 | $6.26 | 11,500 | — | — |
| 2008-01-25 | $5.46 | $6.00 | 13,300 | — | — |
| 2008-01-24 | $5.33 | $5.86 | 3,200 | — | — |
| 2008-01-23 | $5.30 | $5.82 | 18,700 | — | — |
| 2008-01-22 | $5.30 | $5.82 | 23,100 | — | — |
| 2008-01-18 | $5.50 | $6.04 | 28,500 | — | — |
| 2008-01-17 | $5.61 | $6.16 | 23,400 | — | — |
| 2008-01-16 | $6.13 | $6.74 | 13,600 | — | — |
| 2008-01-15 | $6.05 | $6.65 | 20,400 | — | — |
| 2008-01-14 | $6.12 | $6.72 | 3,700 | — | — |
| 2008-01-11 | $5.95 | $6.54 | 14,100 | — | — |
| 2008-01-10 | $5.80 | $6.37 | 14,900 | — | — |
| 2008-01-09 | $5.82 | $6.39 | 24,000 | — | — |
| 2008-01-08 | $6.26 | $6.88 | 9,600 | — | — |
| 2008-01-07 | $6.28 | $6.90 | 9,800 | — | — |
| 2008-01-04 | $6.26 | $6.88 | 10,400 | — | — |
| 2008-01-03 | $6.61 | $7.26 | 14,400 | — | — |
| 2008-01-02 | $6.10 | $6.70 | 34,500 | — | — |