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
- 1987-03-31 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 | $6.85 | 13,000 | — | — |
| 2008-12-30 | $4.45 | $6.64 | 2,300 | — | — |
| 2008-12-29 | $4.60 | $6.86 | 9,600 | — | — |
| 2008-12-26 | $4.55 | $6.79 | 17,200 | — | — |
| 2008-12-24 | $4.41 | $6.58 | 11,200 | — | — |
| 2008-12-23 | $4.07 | $6.07 | 1,500 | — | — |
| 2008-12-22 | $4.04 | $6.03 | 7,200 | — | — |
| 2008-12-19 | $4.00 | $5.97 | 9,600 | — | — |
| 2008-12-18 | $4.08 | $6.08 | 1,200 | — | — |
| 2008-12-17 | $4.13 | $6.16 | 9,100 | — | — |
| 2008-12-16 | $4.16 | $6.20 | 100 | — | — |
| 2008-12-15 | $4.43 | $6.61 | 1,900 | — | — |
| 2008-12-12 | $4.48 | $6.68 | 1,800 | — | — |
| 2008-12-11 | $4.25 | $6.34 | 500 | — | — |
| 2008-12-10 | $4.30 | $6.41 | 3,900 | — | — |
| 2008-12-09 | $4.50 | $6.71 | 2,700 | — | — |
| 2008-12-08 | $4.70 | $7.01 | 3,600 | — | — |
| 2008-12-05 | $4.88 | $7.28 | 0 | — | — |
| 2008-12-04 | $4.88 | $7.28 | 4,400 | — | — |
| 2008-12-03 | $4.55 | $6.79 | 1,300 | — | — |
| 2008-12-02 | $4.45 | $6.64 | 1,300 | — | — |
| 2008-12-01 | $4.65 | $6.93 | 1,100 | — | — |
| 2008-11-28 | $4.78 | $7.13 | 300 | — | — |
| 2008-11-26 | $4.51 | $6.73 | 2,200 | — | — |
| 2008-11-25 | $4.53 | $6.76 | 2,100 | — | — |
| 2008-11-24 | $4.79 | $7.14 | 3,000 | — | — |
| 2008-11-21 | $4.95 | $7.38 | 800 | — | — |
| 2008-11-20 | $4.53 | $6.76 | 2,000 | — | — |
| 2008-11-19 | $4.53 | $6.76 | 1,300 | — | — |
| 2008-11-18 | $4.74 | $7.07 | 300 | — | — |
| 2008-11-17 | $4.51 | $6.73 | 3,400 | — | — |
| 2008-11-14 | $4.77 | $7.11 | 600 | — | — |
| 2008-11-13 | $4.90 | $7.31 | 100 | — | — |
| 2008-11-12 | $4.90 | $7.31 | 2,200 | — | — |
| 2008-11-11 | $5.05 | $7.53 | 1,800 | — | — |
| 2008-11-10 | $5.19 | $7.74 | 3,100 | — | — |
| 2008-11-07 | $4.77 | $7.11 | 2,100 | — | — |
| 2008-11-06 | $4.69 | $6.99 | 5,700 | — | — |
| 2008-11-05 | $5.15 | $7.68 | 2,600 | — | — |
| 2008-11-04 | $5.08 | $7.58 | 4,900 | — | — |
| 2008-11-03 | $5.10 | $7.61 | 4,200 | — | — |
| 2008-10-31 | $5.26 | $7.84 | 3,600 | — | — |
| 2008-10-30 | $5.14 | $7.67 | 3,800 | — | — |
| 2008-10-29 | $5.44 | $8.11 | 1,600 | — | — |
| 2008-10-28 | $5.49 | $8.19 | 2,300 | — | — |
| 2008-10-27 | $5.57 | $8.31 | 2,600 | — | — |
| 2008-10-24 | $5.54 | $8.26 | 5,000 | — | — |
| 2008-10-23 | $5.52 | $8.23 | 13,600 | — | — |
| 2008-10-22 | $5.55 | $8.28 | 4,900 | — | — |
| 2008-10-21 | $5.90 | $8.80 | 2,900 | — | — |
| 2008-10-20 | $5.78 | $8.62 | 5,800 | — | — |
| 2008-10-17 | $5.84 | $8.71 | 5,200 | — | — |
| 2008-10-16 | $5.75 | $8.58 | 3,900 | — | — |
| 2008-10-15 | $5.92 | $8.83 | 3,300 | — | — |
| 2008-10-14 | $6.13 | $9.14 | 10,900 | — | — |
| 2008-10-13 | $5.90 | $8.80 | 14,200 | — | — |
| 2008-10-10 | $4.99 | $7.44 | 27,000 | — | — |
| 2008-10-09 | $5.32 | $7.93 | 10,100 | — | — |
| 2008-10-08 | $5.32 | $7.93 | 24,100 | — | — |
| 2008-10-07 | $5.33 | $7.95 | 13,000 | — | — |
| 2008-10-06 | $5.86 | $8.74 | 35,000 | — | — |
| 2008-10-03 | $7.25 | $10.81 | 4,700 | — | — |
| 2008-10-02 | $7.74 | $11.54 | 1,100 | — | — |
| 2008-10-01 | $7.57 | $11.29 | 1,900 | — | — |
| 2008-09-30 | $7.54 | $11.24 | 6,200 | — | — |
| 2008-09-29 | $7.16 | $10.68 | 9,200 | — | — |
| 2008-09-26 | $8.07 | $12.04 | 25,200 | — | — |
| 2008-09-25 | $8.14 | $12.14 | 22,500 | — | — |
| 2008-09-24 | $8.08 | $12.05 | 43,100 | — | — |
| 2008-09-23 | $7.48 | $11.16 | 64,800 | — | — |
| 2008-09-22 | $6.81 | $10.16 | 4,800 | — | — |
| 2008-09-19 | $6.85 | $10.22 | 12,000 | — | — |
| 2008-09-18 | $7.02 | $10.47 | 8,500 | — | — |
| 2008-09-17 | $6.72 | $10.02 | 9,100 | — | — |
| 2008-09-16 | $7.33 | $10.93 | 12,600 | — | — |
| 2008-09-15 | $7.31 | $10.90 | 12,700 | — | — |
| 2008-09-12 | $7.31 | $10.90 | 0 | — | — |
| 2008-09-11 | $7.31 | $10.90 | 3,700 | — | — |
| 2008-09-10 | $7.41 | $11.05 | 5,000 | — | — |
| 2008-09-09 | $7.36 | $10.98 | 26,600 | — | — |
| 2008-09-08 | $6.88 | $10.26 | 10,000 | — | — |
| 2008-09-05 | $6.35 | $9.47 | 900 | — | — |
| 2008-09-04 | $6.39 | $9.53 | 400 | — | — |
| 2008-09-03 | $6.53 | $9.74 | 5,300 | — | — |
| 2008-09-02 | $6.56 | $9.78 | 3,500 | — | — |
| 2008-08-29 | $6.23 | $9.29 | 2,100 | — | — |
| 2008-08-28 | $6.25 | $9.32 | 100 | — | — |
| 2008-08-27 | $6.13 | $9.14 | 1,800 | — | — |
| 2008-08-26 | $6.18 | $9.22 | 2,400 | — | — |
| 2008-08-25 | $6.07 | $9.05 | 800 | — | — |
| 2008-08-22 | $6.31 | $9.41 | 300 | — | — |
| 2008-08-21 | $6.30 | $9.40 | 1,600 | — | — |
| 2008-08-20 | $6.10 | $9.10 | 3,700 | — | — |
| 2008-08-19 | $6.22 | $9.28 | 3,600 | — | — |
| 2008-08-18 | $6.34 | $9.46 | 14,100 | — | — |
| 2008-08-15 | $6.75 | $10.07 | 17,200 | — | — |
| 2008-08-14 | $6.20 | $9.25 | 1,200 | — | — |
| 2008-08-13 | $6.15 | $9.17 | 6,900 | — | — |
| 2008-08-12 | $6.22 | $9.28 | 3,300 | — | — |
| 2008-08-11 | $6.12 | $9.13 | 500 | — | — |
| 2008-08-08 | $6.00 | $8.95 | 2,000 | — | — |
| 2008-08-07 | $5.78 | $8.62 | 5,700 | — | — |
| 2008-08-06 | $5.89 | $8.78 | 3,100 | — | — |
| 2008-08-05 | $5.75 | $8.58 | 6,300 | — | — |
| 2008-08-04 | $5.58 | $8.32 | 4,200 | — | — |
| 2008-08-01 | $5.66 | $8.44 | 2,300 | — | — |
| 2008-07-31 | $5.59 | $8.34 | 4,200 | — | — |
| 2008-07-30 | $5.57 | $8.31 | 11,300 | — | — |
| 2008-07-29 | $5.78 | $8.62 | 4,100 | — | — |
| 2008-07-28 | $5.88 | $8.77 | 2,300 | — | — |
| 2008-07-25 | $5.97 | $8.90 | 3,100 | — | — |
| 2008-07-24 | $5.83 | $8.69 | 8,900 | — | — |
| 2008-07-23 | $5.87 | $8.75 | 1,200 | — | — |
| 2008-07-22 | $5.50 | $8.20 | 1,100 | — | — |
| 2008-07-21 | $5.60 | $8.35 | 3,300 | — | — |
| 2008-07-18 | $5.65 | $8.43 | 2,100 | — | — |
| 2008-07-17 | $5.55 | $8.28 | 5,600 | — | — |
| 2008-07-16 | $5.55 | $8.28 | 3,600 | — | — |
| 2008-07-15 | $5.35 | $7.98 | 200 | — | — |
| 2008-07-14 | $5.49 | $8.19 | 1,300 | — | — |
| 2008-07-11 | $5.25 | $7.83 | 2,700 | — | — |
| 2008-07-10 | $5.35 | $7.98 | 1,300 | — | — |
| 2008-07-09 | $5.50 | $8.20 | 1,400 | — | — |
| 2008-07-08 | $5.28 | $7.87 | 2,900 | — | — |
| 2008-07-07 | $5.42 | $8.08 | 7,600 | — | — |
| 2008-07-03 | $5.44 | $8.11 | 5,900 | — | — |
| 2008-07-02 | $5.53 | $8.25 | 4,000 | — | — |
| 2008-07-01 | $5.50 | $8.20 | 2,000 | — | — |
| 2008-06-30 | $5.46 | $8.14 | 11,100 | — | — |
| 2008-06-27 | $5.55 | $8.28 | 2,200 | — | — |
| 2008-06-26 | $5.46 | $8.14 | 10,400 | — | — |
| 2008-06-25 | $5.65 | $8.43 | 7,700 | — | — |
| 2008-06-24 | $5.63 | $8.40 | 12,900 | — | — |
| 2008-06-23 | $6.35 | $9.47 | 11,900 | — | — |
| 2008-06-20 | $6.74 | $10.05 | 400 | — | — |
| 2008-06-19 | $6.79 | $10.13 | 500 | — | — |
| 2008-06-18 | $6.93 | $10.34 | 12,700 | — | — |
| 2008-06-17 | $6.70 | $9.99 | 4,400 | — | — |
| 2008-06-16 | $6.75 | $10.07 | 5,000 | — | — |
| 2008-06-13 | $6.92 | $10.32 | 2,400 | — | — |
| 2008-06-12 | $6.85 | $10.22 | 4,500 | — | — |
| 2008-06-11 | $6.93 | $10.34 | 5,500 | — | — |
| 2008-06-10 | $7.11 | $10.60 | 6,500 | — | — |
| 2008-06-09 | $7.50 | $11.19 | 5,000 | — | — |
| 2008-06-06 | $7.57 | $11.29 | 0 | — | — |
| 2008-06-05 | $7.57 | $11.29 | 2,600 | — | — |
| 2008-06-04 | $7.57 | $11.29 | 8,300 | — | — |
| 2008-06-03 | $7.88 | $11.75 | 3,300 | — | — |
| 2008-06-02 | $7.91 | $11.80 | 3,200 | — | — |
| 2008-05-30 | $7.90 | $11.78 | 3,700 | — | — |
| 2008-05-29 | $7.85 | $11.71 | 7,600 | — | — |
| 2008-05-28 | $7.93 | $11.83 | 2,200 | — | — |
| 2008-05-27 | $7.70 | $11.48 | 13,400 | — | — |
| 2008-05-23 | $8.05 | $12.01 | 5,800 | — | — |
| 2008-05-22 | $8.07 | $12.04 | 7,900 | — | — |
| 2008-05-21 | $8.09 | $12.07 | 11,500 | — | — |
| 2008-05-20 | $8.30 | $12.38 | 11,400 | — | — |
| 2008-05-19 | $8.01 | $11.95 | 17,400 | — | — |
| 2008-05-16 | $8.29 | $12.36 | 17,300 | — | — |
| 2008-05-15 | $8.67 | $12.93 | 5,200 | — | — |
| 2008-05-14 | $8.85 | $13.20 | 7,700 | — | — |
| 2008-05-13 | $8.58 | $12.80 | 1,600 | — | — |
| 2008-05-12 | $8.70 | $12.97 | 8,600 | — | — |
| 2008-05-09 | $8.35 | $12.45 | 4,300 | — | — |
| 2008-05-08 | $8.36 | $12.47 | 3,500 | — | — |
| 2008-05-07 | $8.58 | $12.80 | 11,300 | — | — |
| 2008-05-06 | $8.25 | $12.30 | 5,600 | — | — |
| 2008-05-05 | $8.49 | $12.66 | 5,200 | — | — |
| 2008-05-02 | $7.89 | $11.77 | 11,500 | — | — |
| 2008-05-01 | $7.75 | $11.56 | 28,100 | — | — |
| 2008-04-30 | $8.51 | $12.69 | 4,300 | — | — |
| 2008-04-29 | $8.13 | $12.12 | 4,500 | — | — |
| 2008-04-28 | $8.49 | $12.66 | 1,700 | — | — |
| 2008-04-25 | $8.59 | $12.81 | 3,800 | — | — |
| 2008-04-24 | $8.43 | $12.57 | 3,600 | — | — |
| 2008-04-23 | $8.68 | $12.94 | 1,200 | — | — |
| 2008-04-22 | $8.83 | $13.17 | 3,800 | — | — |
| 2008-04-21 | $8.98 | $13.39 | 10,200 | — | — |
| 2008-04-18 | $8.95 | $13.35 | 1,700 | — | — |
| 2008-04-17 | $8.79 | $13.11 | 5,000 | — | — |
| 2008-04-16 | $9.23 | $13.77 | 13,400 | — | — |
| 2008-04-15 | $8.86 | $13.21 | 16,700 | — | — |
| 2008-04-14 | $9.06 | $13.51 | 200 | — | — |
| 2008-04-11 | $8.75 | $13.05 | 200 | — | — |
| 2008-04-10 | $9.04 | $13.48 | 0 | — | — |
| 2008-04-09 | $9.04 | $13.48 | 6,100 | — | — |
| 2008-04-08 | $9.13 | $13.62 | 0 | — | — |
| 2008-04-07 | $9.13 | $13.62 | 400 | — | — |
| 2008-04-04 | $9.49 | $14.15 | 6,900 | — | — |
| 2008-04-03 | $9.29 | $13.85 | 9,700 | — | — |
| 2008-04-02 | $9.21 | $13.74 | 3,200 | — | — |
| 2008-04-01 | $9.40 | $14.02 | 27,200 | — | — |
| 2008-03-31 | $9.03 | $13.47 | 2,300 | — | — |
| 2008-03-28 | $9.49 | $14.15 | 1,300 | — | — |
| 2008-03-27 | $9.65 | $14.39 | 2,000 | — | — |
| 2008-03-26 | $9.85 | $14.69 | 41,700 | — | — |
| 2008-03-25 | $9.70 | $14.47 | 102,400 | — | — |
| 2008-03-24 | $8.55 | $12.75 | 79,200 | — | — |
| 2008-03-20 | $7.99 | $11.92 | 19,100 | — | — |
| 2008-03-19 | $7.72 | $11.51 | 40,700 | — | — |
| 2008-03-18 | $8.00 | $11.93 | 114,300 | — | — |
| 2008-03-17 | $7.30 | $10.89 | 39,300 | — | — |
| 2008-03-14 | $7.60 | $11.33 | 15,600 | — | — |
| 2008-03-13 | $7.77 | $11.59 | 2,600 | — | — |
| 2008-03-12 | $7.84 | $11.69 | 17,100 | — | — |
| 2008-03-11 | $7.67 | $11.44 | 47,800 | — | — |
| 2008-03-10 | $7.36 | $10.98 | 9,100 | — | — |
| 2008-03-07 | $7.85 | $11.71 | 8,400 | — | — |
| 2008-03-06 | $8.13 | $12.12 | 1,700 | — | — |
| 2008-03-05 | $8.20 | $12.23 | 11,200 | — | — |
| 2008-03-04 | $8.35 | $12.45 | 1,800 | — | — |
| 2008-03-03 | $8.38 | $12.50 | 14,900 | — | — |
| 2008-02-29 | $8.70 | $12.97 | 4,100 | — | — |
| 2008-02-28 | $8.80 | $13.12 | 10,500 | — | — |
| 2008-02-27 | $8.63 | $12.87 | 4,900 | — | — |
| 2008-02-26 | $8.81 | $13.14 | 12,700 | — | — |
| 2008-02-25 | $8.67 | $12.93 | 10,400 | — | — |
| 2008-02-22 | $8.66 | $12.92 | 5,500 | — | — |
| 2008-02-21 | $8.89 | $13.26 | 2,000 | — | — |
| 2008-02-20 | $8.81 | $13.14 | 8,200 | — | — |
| 2008-02-19 | $8.81 | $13.14 | 6,200 | — | — |
| 2008-02-15 | $8.80 | $13.12 | 4,400 | — | — |
| 2008-02-14 | $9.00 | $13.42 | 2,300 | — | — |
| 2008-02-13 | $9.23 | $13.77 | 9,600 | — | — |
| 2008-02-12 | $9.14 | $13.63 | 8,200 | — | — |
| 2008-02-11 | $8.95 | $13.35 | 5,500 | — | — |
| 2008-02-08 | $9.08 | $13.54 | 11,600 | — | — |
| 2008-02-07 | $9.06 | $13.51 | 11,200 | — | — |
| 2008-02-06 | $9.05 | $13.50 | 18,600 | — | — |
| 2008-02-05 | $9.61 | $14.33 | 3,600 | — | — |
| 2008-02-04 | $9.64 | $14.38 | 24,500 | — | — |
| 2008-02-01 | $9.36 | $13.96 | 8,700 | — | — |
| 2008-01-31 | $8.86 | $13.21 | 25,400 | — | — |
| 2008-01-30 | $9.12 | $13.60 | 9,800 | — | — |
| 2008-01-29 | $8.97 | $13.38 | 19,800 | — | — |
| 2008-01-28 | $8.88 | $13.24 | 21,700 | — | — |
| 2008-01-25 | $9.06 | $13.51 | 36,800 | — | — |
| 2008-01-24 | $9.67 | $14.42 | 6,000 | — | — |
| 2008-01-23 | $9.70 | $14.47 | 24,000 | — | — |
| 2008-01-22 | $9.31 | $13.88 | 9,400 | — | — |
| 2008-01-18 | $9.87 | $14.72 | 13,400 | — | — |
| 2008-01-17 | $9.59 | $14.30 | 20,100 | — | — |
| 2008-01-16 | $10.09 | $15.05 | 32,100 | — | — |
| 2008-01-15 | $10.01 | $14.93 | 5,000 | — | — |
| 2008-01-14 | $10.02 | $14.94 | 54,800 | — | — |
| 2008-01-11 | $10.17 | $15.17 | 15,400 | — | — |
| 2008-01-10 | $10.23 | $15.26 | 36,100 | — | — |
| 2008-01-09 | $10.38 | $15.48 | 39,900 | — | — |
| 2008-01-08 | $11.17 | $16.66 | 34,000 | — | — |
| 2008-01-07 | $11.98 | $17.87 | 25,200 | — | — |
| 2008-01-04 | $12.96 | $19.33 | 4,000 | — | — |
| 2008-01-03 | $13.13 | $19.58 | 3,100 | — | — |
| 2008-01-02 | $13.51 | $20.15 | 6,300 | — | — |