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
- 1996-08-22 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 | $4.59 | $4.59 | 39,500 | — | — |
| 2008-12-30 | $4.11 | $4.11 | 51,000 | — | — |
| 2008-12-29 | $4.10 | $4.10 | 27,700 | — | — |
| 2008-12-26 | $4.01 | $4.01 | 39,300 | — | — |
| 2008-12-24 | $3.95 | $3.95 | 38,300 | — | — |
| 2008-12-23 | $3.65 | $3.65 | 95,500 | — | — |
| 2008-12-22 | $3.74 | $3.74 | 181,100 | — | — |
| 2008-12-19 | $4.44 | $4.44 | 26,500 | — | — |
| 2008-12-18 | $4.57 | $4.57 | 8,000 | — | — |
| 2008-12-17 | $4.78 | $4.78 | 43,500 | — | — |
| 2008-12-16 | $4.89 | $4.89 | 24,700 | — | — |
| 2008-12-15 | $4.74 | $4.74 | 29,700 | — | — |
| 2008-12-12 | $5.04 | $5.04 | 52,300 | — | — |
| 2008-12-11 | $5.21 | $5.21 | 14,900 | — | — |
| 2008-12-10 | $5.28 | $5.28 | 24,100 | — | — |
| 2008-12-09 | $5.04 | $5.04 | 15,700 | — | — |
| 2008-12-08 | $5.89 | $5.89 | 40,500 | — | — |
| 2008-12-05 | $5.75 | $5.75 | 43,100 | — | — |
| 2008-12-04 | $5.49 | $5.49 | 53,200 | — | — |
| 2008-12-03 | $5.33 | $5.33 | 38,000 | — | — |
| 2008-12-02 | $4.97 | $4.97 | 26,000 | — | — |
| 2008-12-01 | $4.98 | $4.98 | 45,200 | — | — |
| 2008-11-28 | $5.34 | $5.34 | 22,000 | — | — |
| 2008-11-26 | $5.58 | $5.58 | 71,800 | — | — |
| 2008-11-25 | $5.20 | $5.20 | 70,700 | — | — |
| 2008-11-24 | $5.19 | $5.19 | 247,600 | — | — |
| 2008-11-21 | $3.57 | $3.57 | 157,300 | — | — |
| 2008-11-20 | $3.31 | $3.31 | 133,400 | — | — |
| 2008-11-19 | $3.74 | $3.74 | 55,500 | — | — |
| 2008-11-18 | $4.01 | $4.01 | 39,100 | — | — |
| 2008-11-17 | $4.27 | $4.27 | 30,400 | — | — |
| 2008-11-14 | $4.26 | $4.26 | 79,100 | — | — |
| 2008-11-13 | $4.36 | $4.36 | 113,800 | — | — |
| 2008-11-12 | $4.58 | $4.58 | 126,500 | — | — |
| 2008-11-11 | $5.50 | $5.50 | 37,500 | — | — |
| 2008-11-10 | $6.04 | $6.04 | 17,800 | — | — |
| 2008-11-07 | $6.27 | $6.27 | 22,500 | — | — |
| 2008-11-06 | $6.15 | $6.15 | 22,500 | — | — |
| 2008-11-05 | $6.64 | $6.64 | 48,000 | — | — |
| 2008-11-04 | $7.37 | $7.37 | 104,700 | — | — |
| 2008-11-03 | $7.34 | $7.34 | 46,500 | — | — |
| 2008-10-31 | $7.00 | $7.00 | 45,500 | — | — |
| 2008-10-30 | $6.76 | $6.76 | 71,700 | — | — |
| 2008-10-29 | $6.59 | $6.59 | 244,000 | — | — |
| 2008-10-28 | $5.49 | $5.49 | 94,300 | — | — |
| 2008-10-27 | $5.83 | $5.83 | 133,400 | — | — |
| 2008-10-24 | $7.17 | $7.17 | 78,800 | — | — |
| 2008-10-23 | $8.12 | $8.12 | 72,700 | — | — |
| 2008-10-22 | $8.39 | $8.39 | 89,800 | — | — |
| 2008-10-21 | $8.63 | $8.63 | 290,100 | — | — |
| 2008-10-20 | $8.23 | $8.23 | 157,300 | — | — |
| 2008-10-17 | $7.33 | $7.33 | 95,600 | — | — |
| 2008-10-16 | $6.26 | $6.26 | 46,900 | — | — |
| 2008-10-15 | $6.00 | $6.00 | 67,000 | — | — |
| 2008-10-14 | $6.17 | $6.17 | 88,900 | — | — |
| 2008-10-13 | $6.05 | $6.05 | 113,900 | — | — |
| 2008-10-10 | $5.69 | $5.69 | 165,900 | — | — |
| 2008-10-09 | $5.61 | $5.61 | 41,000 | — | — |
| 2008-10-08 | $5.81 | $5.81 | 81,000 | — | — |
| 2008-10-07 | $6.11 | $6.11 | 84,000 | — | — |
| 2008-10-06 | $6.44 | $6.44 | 236,900 | — | — |
| 2008-10-03 | $6.99 | $6.99 | 162,200 | — | — |
| 2008-10-02 | $7.20 | $7.20 | 122,600 | — | — |
| 2008-10-01 | $7.84 | $7.84 | 76,800 | — | — |
| 2008-09-30 | $7.96 | $7.96 | 114,200 | — | — |
| 2008-09-29 | $8.20 | $8.20 | 109,900 | — | — |
| 2008-09-26 | $9.52 | $9.52 | 119,100 | — | — |
| 2008-09-25 | $10.25 | $10.25 | 58,800 | — | — |
| 2008-09-24 | $10.15 | $10.15 | 67,000 | — | — |
| 2008-09-23 | $10.51 | $10.51 | 86,300 | — | — |
| 2008-09-22 | $10.20 | $10.20 | 96,100 | — | — |
| 2008-09-19 | $10.50 | $10.50 | 134,400 | — | — |
| 2008-09-18 | $10.30 | $10.30 | 216,500 | — | — |
| 2008-09-17 | $11.30 | $11.30 | 153,500 | — | — |
| 2008-09-16 | $12.15 | $12.15 | 74,100 | — | — |
| 2008-09-15 | $12.94 | $12.94 | 167,800 | — | — |
| 2008-09-12 | $13.32 | $13.32 | 50,300 | — | — |
| 2008-09-11 | $13.62 | $13.62 | 66,300 | — | — |
| 2008-09-10 | $13.63 | $13.63 | 152,600 | — | — |
| 2008-09-09 | $12.98 | $12.98 | 88,200 | — | — |
| 2008-09-08 | $12.95 | $12.95 | 92,300 | — | — |
| 2008-09-05 | $13.03 | $13.03 | 127,900 | — | — |
| 2008-09-04 | $12.75 | $12.75 | 123,800 | — | — |
| 2008-09-03 | $12.86 | $12.86 | 60,400 | — | — |
| 2008-09-02 | $12.92 | $12.92 | 205,900 | — | — |
| 2008-08-29 | $12.25 | $12.25 | 89,600 | — | — |
| 2008-08-28 | $12.78 | $12.78 | 132,900 | — | — |
| 2008-08-27 | $12.50 | $12.50 | 61,300 | — | — |
| 2008-08-26 | $12.10 | $12.10 | 78,200 | — | — |
| 2008-08-25 | $12.30 | $12.30 | 204,500 | — | — |
| 2008-08-22 | $12.50 | $12.50 | 160,900 | — | — |
| 2008-08-21 | $11.94 | $11.94 | 91,800 | — | — |
| 2008-08-20 | $12.42 | $12.42 | 109,900 | — | — |
| 2008-08-19 | $12.00 | $12.00 | 166,500 | — | — |
| 2008-08-18 | $13.05 | $13.05 | 215,000 | — | — |
| 2008-08-15 | $13.10 | $13.10 | 185,300 | — | — |
| 2008-08-14 | $12.73 | $12.73 | 148,100 | — | — |
| 2008-08-13 | $12.50 | $12.50 | 335,800 | — | — |
| 2008-08-12 | $13.20 | $13.20 | 320,900 | — | — |
| 2008-08-11 | $12.75 | $12.75 | 420,500 | — | — |
| 2008-08-08 | $10.83 | $10.83 | 91,400 | — | — |
| 2008-08-07 | $11.25 | $11.25 | 318,700 | — | — |
| 2008-08-06 | $10.85 | $10.85 | 366,800 | — | — |
| 2008-08-05 | $9.05 | $9.05 | 48,200 | — | — |
| 2008-08-04 | $9.05 | $9.05 | 86,700 | — | — |
| 2008-08-01 | $9.40 | $9.40 | 56,900 | — | — |
| 2008-07-31 | $9.23 | $9.23 | 39,700 | — | — |
| 2008-07-30 | $9.33 | $9.33 | 36,900 | — | — |
| 2008-07-29 | $9.14 | $9.14 | 123,200 | — | — |
| 2008-07-28 | $8.81 | $8.81 | 84,100 | — | — |
| 2008-07-25 | $8.99 | $8.99 | 45,400 | — | — |
| 2008-07-24 | $8.40 | $8.40 | 40,700 | — | — |
| 2008-07-23 | $8.11 | $8.11 | 37,900 | — | — |
| 2008-07-22 | $7.79 | $7.79 | 40,900 | — | — |
| 2008-07-21 | $7.38 | $7.38 | 47,200 | — | — |
| 2008-07-18 | $7.51 | $7.51 | 19,700 | — | — |
| 2008-07-17 | $7.96 | $7.96 | 34,800 | — | — |
| 2008-07-16 | $7.67 | $7.67 | 10,400 | — | — |
| 2008-07-15 | $7.24 | $7.24 | 48,000 | — | — |
| 2008-07-14 | $7.54 | $7.54 | 49,600 | — | — |
| 2008-07-11 | $7.80 | $7.80 | 10,900 | — | — |
| 2008-07-10 | $7.67 | $7.67 | 58,000 | — | — |
| 2008-07-09 | $7.00 | $7.00 | 34,500 | — | — |
| 2008-07-08 | $7.25 | $7.25 | 42,400 | — | — |
| 2008-07-07 | $7.09 | $7.09 | 119,300 | — | — |
| 2008-07-03 | $7.20 | $7.20 | 74,100 | — | — |
| 2008-07-02 | $8.21 | $8.21 | 19,900 | — | — |
| 2008-07-01 | $8.22 | $8.22 | 27,300 | — | — |
| 2008-06-30 | $8.28 | $8.28 | 72,100 | — | — |
| 2008-06-27 | $8.54 | $8.54 | 60,400 | — | — |
| 2008-06-26 | $8.68 | $8.68 | 19,500 | — | — |
| 2008-06-25 | $8.87 | $8.87 | 61,200 | — | — |
| 2008-06-24 | $8.75 | $8.75 | 29,200 | — | — |
| 2008-06-23 | $9.02 | $9.02 | 39,600 | — | — |
| 2008-06-20 | $9.10 | $9.10 | 23,000 | — | — |
| 2008-06-19 | $9.03 | $9.03 | 15,300 | — | — |
| 2008-06-18 | $9.00 | $9.00 | 16,700 | — | — |
| 2008-06-17 | $9.10 | $9.10 | 24,300 | — | — |
| 2008-06-16 | $8.97 | $8.97 | 21,600 | — | — |
| 2008-06-13 | $8.66 | $8.66 | 17,400 | — | — |
| 2008-06-12 | $8.54 | $8.54 | 39,500 | — | — |
| 2008-06-11 | $8.53 | $8.53 | 18,400 | — | — |
| 2008-06-10 | $8.59 | $8.59 | 25,900 | — | — |
| 2008-06-09 | $8.50 | $8.50 | 45,400 | — | — |
| 2008-06-06 | $8.43 | $8.43 | 17,700 | — | — |
| 2008-06-05 | $8.66 | $8.66 | 28,400 | — | — |
| 2008-06-04 | $8.29 | $8.29 | 12,900 | — | — |
| 2008-06-03 | $8.25 | $8.25 | 47,600 | — | — |
| 2008-06-02 | $8.28 | $8.28 | 56,600 | — | — |
| 2008-05-30 | $8.49 | $8.49 | 70,000 | — | — |
| 2008-05-29 | $8.25 | $8.25 | 286,800 | — | — |
| 2008-05-28 | $7.80 | $7.80 | 22,600 | — | — |
| 2008-05-27 | $8.12 | $8.12 | 56,000 | — | — |
| 2008-05-23 | $8.46 | $8.46 | 27,300 | — | — |
| 2008-05-22 | $8.29 | $8.29 | 12,900 | — | — |
| 2008-05-21 | $8.26 | $8.26 | 132,600 | — | — |
| 2008-05-20 | $8.99 | $8.99 | 22,400 | — | — |
| 2008-05-19 | $9.30 | $9.30 | 53,700 | — | — |
| 2008-05-16 | $8.96 | $8.96 | 87,800 | — | — |
| 2008-05-15 | $9.20 | $9.20 | 126,000 | — | — |
| 2008-05-14 | $9.33 | $9.33 | 95,300 | — | — |
| 2008-05-13 | $8.87 | $8.87 | 42,000 | — | — |
| 2008-05-12 | $9.03 | $9.03 | 125,900 | — | — |
| 2008-05-09 | $8.25 | $8.25 | 41,200 | — | — |
| 2008-05-08 | $8.52 | $8.52 | 21,500 | — | — |
| 2008-05-07 | $8.50 | $8.50 | 60,700 | — | — |
| 2008-05-06 | $8.56 | $8.56 | 93,300 | — | — |
| 2008-05-05 | $8.30 | $8.30 | 253,800 | — | — |
| 2008-05-02 | $7.55 | $7.55 | 108,800 | — | — |
| 2008-05-01 | $7.25 | $7.25 | 58,300 | — | — |
| 2008-04-30 | $7.39 | $7.39 | 56,400 | — | — |
| 2008-04-29 | $7.05 | $7.05 | 56,700 | — | — |
| 2008-04-28 | $7.31 | $7.31 | 52,100 | — | — |
| 2008-04-25 | $6.64 | $6.64 | 11,100 | — | — |
| 2008-04-24 | $6.65 | $6.65 | 9,800 | — | — |
| 2008-04-23 | $6.64 | $6.64 | 7,600 | — | — |
| 2008-04-22 | $6.81 | $6.81 | 9,100 | — | — |
| 2008-04-21 | $6.87 | $6.87 | 10,100 | — | — |
| 2008-04-18 | $6.86 | $6.86 | 41,400 | — | — |
| 2008-04-17 | $6.90 | $6.90 | 16,400 | — | — |
| 2008-04-16 | $6.98 | $6.98 | 41,400 | — | — |
| 2008-04-15 | $6.75 | $6.75 | 33,800 | — | — |
| 2008-04-14 | $6.69 | $6.69 | 97,500 | — | — |
| 2008-04-11 | $6.63 | $6.63 | 13,300 | — | — |
| 2008-04-10 | $6.65 | $6.65 | 23,300 | — | — |
| 2008-04-09 | $6.43 | $6.43 | 18,900 | — | — |
| 2008-04-08 | $6.60 | $6.60 | 39,300 | — | — |
| 2008-04-07 | $6.16 | $6.16 | 81,900 | — | — |
| 2008-04-04 | $5.17 | $5.17 | 10,100 | — | — |
| 2008-04-03 | $5.30 | $5.30 | 8,700 | — | — |
| 2008-04-02 | $5.30 | $5.30 | 7,800 | — | — |
| 2008-04-01 | $5.17 | $5.17 | 17,100 | — | — |
| 2008-03-31 | $4.91 | $4.91 | 5,900 | — | — |
| 2008-03-28 | $4.95 | $4.95 | 5,000 | — | — |
| 2008-03-27 | $4.81 | $4.81 | 20,200 | — | — |
| 2008-03-26 | $5.09 | $5.09 | 12,600 | — | — |
| 2008-03-25 | $5.07 | $5.07 | 14,700 | — | — |
| 2008-03-24 | $5.00 | $5.00 | 12,200 | — | — |
| 2008-03-20 | $4.98 | $4.98 | 7,900 | — | — |
| 2008-03-19 | $5.04 | $5.04 | 12,200 | — | — |
| 2008-03-18 | $4.78 | $4.78 | 9,300 | — | — |
| 2008-03-17 | $4.96 | $4.96 | 6,700 | — | — |
| 2008-03-14 | $5.04 | $5.04 | 2,100 | — | — |
| 2008-03-13 | $4.96 | $4.96 | 16,400 | — | — |
| 2008-03-12 | $4.97 | $4.97 | 3,200 | — | — |
| 2008-03-11 | $5.04 | $5.04 | 13,200 | — | — |
| 2008-03-10 | $4.90 | $4.90 | 10,300 | — | — |
| 2008-03-07 | $4.59 | $4.59 | 41,300 | — | — |
| 2008-03-06 | $4.63 | $4.63 | 13,000 | — | — |
| 2008-03-05 | $4.82 | $4.82 | 4,200 | — | — |
| 2008-03-04 | $4.78 | $4.78 | 4,300 | — | — |
| 2008-03-03 | $4.75 | $4.75 | 7,100 | — | — |
| 2008-02-29 | $4.86 | $4.86 | 20,000 | — | — |
| 2008-02-28 | $5.15 | $5.15 | 11,500 | — | — |
| 2008-02-27 | $5.24 | $5.24 | 27,300 | — | — |
| 2008-02-26 | $5.10 | $5.10 | 6,500 | — | — |
| 2008-02-25 | $5.14 | $5.14 | 40,000 | — | — |
| 2008-02-22 | $5.33 | $5.33 | 48,400 | — | — |
| 2008-02-21 | $5.04 | $5.04 | 3,300 | — | — |
| 2008-02-20 | $4.99 | $4.99 | 17,600 | — | — |
| 2008-02-19 | $4.95 | $4.95 | 11,900 | — | — |
| 2008-02-15 | $4.75 | $4.75 | 10,100 | — | — |
| 2008-02-14 | $4.99 | $4.99 | 3,100 | — | — |
| 2008-02-13 | $5.00 | $5.00 | 17,300 | — | — |
| 2008-02-12 | $4.99 | $4.99 | 8,100 | — | — |
| 2008-02-11 | $4.87 | $4.87 | 11,600 | — | — |
| 2008-02-08 | $4.93 | $4.93 | 10,800 | — | — |
| 2008-02-07 | $4.96 | $4.96 | 24,900 | — | — |
| 2008-02-06 | $5.18 | $5.18 | 13,700 | — | — |
| 2008-02-05 | $5.55 | $5.55 | 13,600 | — | — |
| 2008-02-04 | $5.53 | $5.53 | 23,000 | — | — |
| 2008-02-01 | $5.12 | $5.12 | 30,900 | — | — |
| 2008-01-31 | $5.60 | $5.60 | 49,600 | — | — |
| 2008-01-30 | $4.57 | $4.57 | 18,200 | — | — |
| 2008-01-29 | $4.63 | $4.63 | 68,100 | — | — |
| 2008-01-28 | $4.70 | $4.70 | 118,000 | — | — |
| 2008-01-25 | $3.67 | $3.67 | 22,200 | — | — |
| 2008-01-24 | $3.69 | $3.69 | 21,900 | — | — |
| 2008-01-23 | $3.78 | $3.78 | 25,200 | — | — |
| 2008-01-22 | $3.75 | $3.75 | 18,800 | — | — |
| 2008-01-18 | $3.92 | $3.92 | 30,000 | — | — |
| 2008-01-17 | $3.80 | $3.80 | 25,800 | — | — |
| 2008-01-16 | $3.84 | $3.84 | 28,300 | — | — |
| 2008-01-15 | $3.75 | $3.75 | 26,200 | — | — |
| 2008-01-14 | $3.76 | $3.76 | 27,700 | — | — |
| 2008-01-11 | $3.76 | $3.76 | 47,400 | — | — |
| 2008-01-10 | $3.83 | $3.83 | 41,200 | — | — |
| 2008-01-09 | $3.89 | $3.89 | 53,100 | — | — |
| 2008-01-08 | $3.84 | $3.84 | 105,200 | — | — |
| 2008-01-07 | $4.42 | $4.42 | 17,700 | — | — |
| 2008-01-04 | $4.31 | $4.31 | 62,300 | — | — |
| 2008-01-03 | $4.81 | $4.81 | 10,800 | — | — |
| 2008-01-02 | $5.00 | $5.00 | 11,600 | — | — |