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
- 2004-02-03 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 | $3.75 | $3.75 | 257,900 | — | — |
| 2008-12-30 | $2.85 | $2.85 | 262,600 | — | — |
| 2008-12-29 | $2.50 | $2.50 | 159,300 | — | — |
| 2008-12-26 | $2.67 | $2.67 | 98,000 | — | — |
| 2008-12-24 | $2.79 | $2.79 | 88,400 | — | — |
| 2008-12-23 | $2.61 | $2.61 | 308,700 | — | — |
| 2008-12-22 | $3.04 | $3.04 | 95,300 | — | — |
| 2008-12-19 | $3.18 | $3.18 | 125,200 | — | — |
| 2008-12-18 | $3.15 | $3.15 | 57,000 | — | — |
| 2008-12-17 | $3.10 | $3.10 | 55,700 | — | — |
| 2008-12-16 | $3.47 | $3.47 | 110,300 | — | — |
| 2008-12-15 | $3.32 | $3.32 | 30,400 | — | — |
| 2008-12-12 | $4.06 | $4.06 | 54,200 | — | — |
| 2008-12-11 | $3.60 | $3.60 | 23,500 | — | — |
| 2008-12-10 | $3.86 | $3.86 | 121,900 | — | — |
| 2008-12-09 | $3.70 | $3.70 | 20,700 | — | — |
| 2008-12-08 | $3.59 | $3.59 | 29,300 | — | — |
| 2008-12-05 | $3.68 | $3.68 | 12,500 | — | — |
| 2008-12-04 | $3.83 | $3.83 | 70,800 | — | — |
| 2008-12-03 | $2.80 | $2.80 | 36,200 | — | — |
| 2008-12-02 | $2.98 | $2.98 | 28,600 | — | — |
| 2008-12-01 | $3.01 | $3.01 | 93,000 | — | — |
| 2008-11-28 | $3.12 | $3.12 | 13,600 | — | — |
| 2008-11-26 | $3.00 | $3.00 | 85,700 | — | — |
| 2008-11-25 | $2.22 | $2.22 | 58,000 | — | — |
| 2008-11-24 | $2.43 | $2.43 | 50,800 | — | — |
| 2008-11-21 | $2.70 | $2.70 | 10,900 | — | — |
| 2008-11-20 | $2.73 | $2.73 | 19,000 | — | — |
| 2008-11-19 | $2.83 | $2.83 | 37,300 | — | — |
| 2008-11-18 | $2.91 | $2.91 | 94,700 | — | — |
| 2008-11-17 | $3.11 | $3.11 | 19,900 | — | — |
| 2008-11-14 | $3.17 | $3.17 | 12,700 | — | — |
| 2008-11-13 | $3.41 | $3.41 | 20,900 | — | — |
| 2008-11-12 | $3.17 | $3.17 | 34,200 | — | — |
| 2008-11-11 | $3.33 | $3.33 | 12,600 | — | — |
| 2008-11-10 | $3.37 | $3.37 | 76,800 | — | — |
| 2008-11-07 | $3.49 | $3.49 | 52,500 | — | — |
| 2008-11-06 | $3.61 | $3.61 | 87,500 | — | — |
| 2008-11-05 | $3.63 | $3.63 | 20,600 | — | — |
| 2008-11-04 | $3.96 | $3.96 | 60,700 | — | — |
| 2008-11-03 | $4.08 | $4.08 | 55,100 | — | — |
| 2008-10-31 | $3.74 | $3.74 | 140,400 | — | — |
| 2008-10-30 | $3.91 | $3.91 | 34,100 | — | — |
| 2008-10-29 | $3.95 | $3.95 | 68,600 | — | — |
| 2008-10-28 | $4.29 | $4.29 | 122,300 | — | — |
| 2008-10-27 | $3.45 | $3.45 | 43,500 | — | — |
| 2008-10-24 | $3.08 | $3.08 | 57,500 | — | — |
| 2008-10-23 | $3.38 | $3.38 | 16,400 | — | — |
| 2008-10-22 | $3.74 | $3.74 | 16,900 | — | — |
| 2008-10-21 | $4.03 | $4.03 | 17,400 | — | — |
| 2008-10-20 | $4.26 | $4.26 | 194,700 | — | — |
| 2008-10-17 | $4.01 | $4.01 | 94,500 | — | — |
| 2008-10-16 | $3.76 | $3.76 | 8,700 | — | — |
| 2008-10-15 | $4.02 | $4.02 | 13,900 | — | — |
| 2008-10-14 | $4.50 | $4.50 | 88,200 | — | — |
| 2008-10-13 | $3.91 | $3.91 | 47,500 | — | — |
| 2008-10-10 | $3.50 | $3.50 | 93,400 | — | — |
| 2008-10-09 | $4.08 | $4.08 | 61,100 | — | — |
| 2008-10-08 | $4.12 | $4.12 | 11,000 | — | — |
| 2008-10-07 | $4.26 | $4.26 | 97,100 | — | — |
| 2008-10-06 | $4.51 | $4.51 | 53,200 | — | — |
| 2008-10-03 | $4.75 | $4.75 | 89,000 | — | — |
| 2008-10-02 | $4.93 | $4.93 | 19,200 | — | — |
| 2008-10-01 | $5.50 | $5.50 | 22,800 | — | — |
| 2008-09-30 | $5.00 | $5.00 | 16,100 | — | — |
| 2008-09-29 | $5.26 | $5.26 | 56,000 | — | — |
| 2008-09-26 | $5.18 | $5.18 | 115,400 | — | — |
| 2008-09-25 | $5.27 | $5.27 | 264,100 | — | — |
| 2008-09-24 | $5.00 | $5.00 | 49,900 | — | — |
| 2008-09-23 | $5.18 | $5.18 | 19,800 | — | — |
| 2008-09-22 | $5.23 | $5.23 | 29,900 | — | — |
| 2008-09-19 | $6.37 | $6.37 | 237,700 | — | — |
| 2008-09-18 | $5.47 | $5.47 | 132,200 | — | — |
| 2008-09-17 | $5.07 | $5.07 | 71,600 | — | — |
| 2008-09-16 | $5.50 | $5.50 | 47,900 | — | — |
| 2008-09-15 | $5.38 | $5.38 | 40,300 | — | — |
| 2008-09-12 | $5.81 | $5.81 | 27,500 | — | — |
| 2008-09-11 | $5.76 | $5.76 | 30,000 | — | — |
| 2008-09-10 | $5.78 | $5.78 | 59,400 | — | — |
| 2008-09-09 | $6.05 | $6.05 | 95,700 | — | — |
| 2008-09-08 | $6.32 | $6.32 | 178,600 | — | — |
| 2008-09-05 | $5.90 | $5.90 | 124,300 | — | — |
| 2008-09-04 | $6.14 | $6.14 | 259,500 | — | — |
| 2008-09-03 | $5.81 | $5.81 | 311,800 | — | — |
| 2008-09-02 | $4.89 | $4.89 | 115,200 | — | — |
| 2008-08-29 | $4.60 | $4.60 | 43,900 | — | — |
| 2008-08-28 | $4.76 | $4.76 | 62,900 | — | — |
| 2008-08-27 | $4.72 | $4.72 | 33,200 | — | — |
| 2008-08-26 | $4.87 | $4.87 | 99,000 | — | — |
| 2008-08-25 | $4.78 | $4.78 | 80,500 | — | — |
| 2008-08-22 | $4.98 | $4.98 | 39,800 | — | — |
| 2008-08-21 | $5.00 | $5.00 | 105,600 | — | — |
| 2008-08-20 | $5.16 | $5.16 | 82,000 | — | — |
| 2008-08-19 | $5.26 | $5.26 | 65,400 | — | — |
| 2008-08-18 | $5.52 | $5.52 | 72,900 | — | — |
| 2008-08-15 | $5.40 | $5.40 | 109,600 | — | — |
| 2008-08-14 | $5.61 | $5.61 | 91,000 | — | — |
| 2008-08-13 | $5.60 | $5.60 | 58,900 | — | — |
| 2008-08-12 | $5.63 | $5.63 | 31,000 | — | — |
| 2008-08-11 | $5.67 | $5.67 | 146,100 | — | — |
| 2008-08-08 | $5.45 | $5.45 | 101,900 | — | — |
| 2008-08-07 | $5.53 | $5.53 | 57,400 | — | — |
| 2008-08-06 | $5.55 | $5.55 | 96,100 | — | — |
| 2008-08-05 | $5.70 | $5.70 | 83,700 | — | — |
| 2008-08-04 | $5.67 | $5.67 | 74,900 | — | — |
| 2008-08-01 | $5.80 | $5.80 | 59,300 | — | — |
| 2008-07-31 | $5.81 | $5.81 | 130,200 | — | — |
| 2008-07-30 | $5.75 | $5.75 | 320,000 | — | — |
| 2008-07-29 | $5.36 | $5.36 | 321,500 | — | — |
| 2008-07-28 | $5.24 | $5.24 | 431,000 | — | — |
| 2008-07-25 | $6.34 | $6.34 | 102,300 | — | — |
| 2008-07-24 | $6.58 | $6.58 | 120,200 | — | — |
| 2008-07-23 | $8.00 | $8.00 | 260,700 | — | — |
| 2008-07-22 | $6.61 | $6.61 | 57,000 | — | — |
| 2008-07-21 | $6.50 | $6.50 | 59,500 | — | — |
| 2008-07-18 | $6.50 | $6.50 | 221,700 | — | — |
| 2008-07-17 | $6.80 | $6.80 | 112,300 | — | — |
| 2008-07-16 | $6.56 | $6.56 | 508,500 | — | — |
| 2008-07-15 | $6.14 | $6.14 | 122,900 | — | — |
| 2008-07-14 | $6.56 | $6.56 | 224,000 | — | — |
| 2008-07-11 | $7.32 | $7.32 | 23,100 | — | — |
| 2008-07-10 | $7.46 | $7.46 | 19,400 | — | — |
| 2008-07-09 | $7.55 | $7.55 | 22,800 | — | — |
| 2008-07-08 | $7.69 | $7.69 | 106,500 | — | — |
| 2008-07-07 | $7.50 | $7.50 | 138,600 | — | — |
| 2008-07-03 | $7.53 | $7.53 | 20,300 | — | — |
| 2008-07-02 | $7.70 | $7.70 | 42,800 | — | — |
| 2008-07-01 | $8.10 | $8.10 | 260,200 | — | — |
| 2008-06-30 | $7.62 | $7.62 | 64,900 | — | — |
| 2008-06-27 | $8.02 | $8.02 | 1,323,100 | — | — |
| 2008-06-26 | $8.50 | $8.50 | 72,800 | — | — |
| 2008-06-25 | $8.79 | $8.79 | 51,000 | — | — |
| 2008-06-24 | $8.55 | $8.55 | 62,000 | — | — |
| 2008-06-23 | $8.44 | $8.44 | 24,800 | — | — |
| 2008-06-20 | $8.92 | $8.92 | 130,500 | — | — |
| 2008-06-19 | $8.43 | $8.43 | 57,400 | — | — |
| 2008-06-18 | $8.13 | $8.13 | 120,300 | — | — |
| 2008-06-17 | $8.70 | $8.70 | 66,300 | — | — |
| 2008-06-16 | $8.81 | $8.81 | 126,500 | — | — |
| 2008-06-13 | $9.28 | $9.28 | 49,500 | — | — |
| 2008-06-12 | $9.23 | $9.23 | 68,700 | — | — |
| 2008-06-11 | $9.48 | $9.48 | 47,500 | — | — |
| 2008-06-10 | $10.15 | $10.15 | 37,700 | — | — |
| 2008-06-09 | $9.88 | $9.88 | 88,200 | — | — |
| 2008-06-06 | $9.91 | $9.91 | 88,100 | — | — |
| 2008-06-05 | $10.72 | $10.72 | 57,300 | — | — |
| 2008-06-04 | $10.28 | $10.28 | 45,100 | — | — |
| 2008-06-03 | $10.13 | $10.13 | 46,500 | — | — |
| 2008-06-02 | $10.26 | $10.26 | 49,500 | — | — |
| 2008-05-30 | $10.65 | $10.65 | 35,900 | — | — |
| 2008-05-29 | $11.04 | $11.04 | 41,800 | — | — |
| 2008-05-28 | $10.83 | $10.83 | 97,800 | — | — |
| 2008-05-27 | $11.21 | $11.21 | 75,500 | — | — |
| 2008-05-23 | $11.21 | $11.21 | 42,600 | — | — |
| 2008-05-22 | $11.37 | $11.37 | 28,700 | — | — |
| 2008-05-21 | $11.04 | $11.04 | 24,500 | — | — |
| 2008-05-20 | $11.19 | $11.19 | 29,300 | — | — |
| 2008-05-19 | $11.29 | $11.29 | 44,900 | — | — |
| 2008-05-16 | $11.29 | $11.29 | 37,800 | — | — |
| 2008-05-15 | $11.64 | $11.64 | 28,700 | — | — |
| 2008-05-14 | $11.62 | $11.62 | 506,600 | — | — |
| 2008-05-13 | $12.62 | $12.62 | 228,300 | — | — |
| 2008-05-12 | $12.59 | $12.59 | 60,800 | — | — |
| 2008-05-09 | $12.04 | $12.04 | 418,400 | — | — |
| 2008-05-08 | $11.68 | $11.68 | 117,600 | — | — |
| 2008-05-07 | $11.15 | $11.15 | 129,500 | — | — |
| 2008-05-06 | $11.99 | $11.99 | 76,800 | — | — |
| 2008-05-05 | $11.64 | $11.64 | 66,400 | — | — |
| 2008-05-02 | $11.83 | $11.83 | 97,700 | — | — |
| 2008-05-01 | $11.81 | $11.81 | 68,000 | — | — |
| 2008-04-30 | $11.06 | $11.06 | 48,200 | — | — |
| 2008-04-29 | $11.38 | $11.38 | 120,900 | — | — |
| 2008-04-28 | $12.02 | $12.02 | 87,600 | — | — |
| 2008-04-25 | $12.40 | $12.40 | 50,500 | — | — |
| 2008-04-24 | $12.09 | $12.09 | 35,300 | — | — |
| 2008-04-23 | $11.36 | $11.36 | 45,800 | — | — |
| 2008-04-22 | $11.33 | $11.33 | 68,000 | — | — |
| 2008-04-21 | $11.33 | $11.33 | 43,100 | — | — |
| 2008-04-18 | $11.96 | $11.96 | 46,200 | — | — |
| 2008-04-17 | $11.23 | $11.23 | 28,900 | — | — |
| 2008-04-16 | $11.98 | $11.98 | 60,400 | — | — |
| 2008-04-15 | $11.19 | $11.19 | 16,200 | — | — |
| 2008-04-14 | $10.61 | $10.61 | 30,600 | — | — |
| 2008-04-11 | $10.77 | $10.77 | 34,100 | — | — |
| 2008-04-10 | $11.24 | $11.24 | 25,500 | — | — |
| 2008-04-09 | $10.79 | $10.79 | 36,300 | — | — |
| 2008-04-08 | $11.49 | $11.49 | 37,300 | — | — |
| 2008-04-07 | $12.06 | $12.06 | 26,000 | — | — |
| 2008-04-04 | $11.82 | $11.82 | 88,900 | — | — |
| 2008-04-03 | $12.97 | $12.97 | 51,200 | — | — |
| 2008-04-02 | $13.07 | $13.07 | 47,300 | — | — |
| 2008-04-01 | $12.95 | $12.95 | 47,000 | — | — |
| 2008-03-31 | $12.08 | $12.08 | 53,100 | — | — |
| 2008-03-28 | $12.18 | $12.18 | 32,900 | — | — |
| 2008-03-27 | $12.29 | $12.29 | 35,100 | — | — |
| 2008-03-26 | $12.65 | $12.65 | 40,600 | — | — |
| 2008-03-25 | $12.78 | $12.78 | 74,500 | — | — |
| 2008-03-24 | $12.24 | $12.24 | 90,400 | — | — |
| 2008-03-20 | $12.59 | $12.59 | 211,200 | — | — |
| 2008-03-19 | $11.93 | $11.93 | 41,900 | — | — |
| 2008-03-18 | $12.46 | $12.46 | 61,000 | — | — |
| 2008-03-17 | $12.16 | $12.16 | 56,200 | — | — |
| 2008-03-14 | $11.09 | $11.09 | 56,400 | — | — |
| 2008-03-13 | $11.84 | $11.84 | 26,300 | — | — |
| 2008-03-12 | $11.27 | $11.27 | 47,400 | — | — |
| 2008-03-11 | $11.01 | $11.01 | 123,900 | — | — |
| 2008-03-10 | $10.60 | $10.60 | 55,800 | — | — |
| 2008-03-07 | $11.35 | $11.35 | 38,800 | — | — |
| 2008-03-06 | $10.80 | $10.80 | 29,700 | — | — |
| 2008-03-05 | $11.23 | $11.23 | 82,400 | — | — |
| 2008-03-04 | $11.41 | $11.41 | 39,400 | — | — |
| 2008-03-03 | $11.14 | $11.14 | 145,500 | — | — |
| 2008-02-29 | $11.44 | $11.44 | 171,000 | — | — |
| 2008-02-28 | $10.93 | $10.93 | 84,300 | — | — |
| 2008-02-27 | $11.68 | $11.68 | 73,100 | — | — |
| 2008-02-26 | $12.32 | $12.32 | 45,100 | — | — |
| 2008-02-25 | $11.92 | $11.92 | 52,000 | — | — |
| 2008-02-22 | $11.29 | $11.29 | 64,800 | — | — |
| 2008-02-21 | $11.15 | $11.15 | 43,500 | — | — |
| 2008-02-20 | $11.44 | $11.44 | 21,900 | — | — |
| 2008-02-19 | $11.25 | $11.25 | 62,200 | — | — |
| 2008-02-15 | $11.29 | $11.29 | 139,300 | — | — |
| 2008-02-14 | $11.55 | $11.55 | 105,600 | — | — |
| 2008-02-13 | $11.35 | $11.35 | 89,000 | — | — |
| 2008-02-12 | $10.65 | $10.65 | 125,400 | — | — |
| 2008-02-11 | $10.94 | $10.94 | 145,100 | — | — |
| 2008-02-08 | $11.81 | $11.81 | 102,400 | — | — |
| 2008-02-07 | $12.79 | $12.79 | 160,400 | — | — |
| 2008-02-06 | $12.77 | $12.77 | 244,200 | — | — |
| 2008-02-05 | $13.57 | $13.57 | 84,800 | — | — |
| 2008-02-04 | $14.61 | $14.61 | 115,100 | — | — |
| 2008-02-01 | $14.32 | $14.32 | 53,200 | — | — |
| 2008-01-31 | $14.53 | $14.53 | 99,000 | — | — |
| 2008-01-30 | $13.46 | $13.46 | 59,500 | — | — |
| 2008-01-29 | $13.75 | $13.75 | 99,300 | — | — |
| 2008-01-28 | $12.49 | $12.49 | 39,100 | — | — |
| 2008-01-25 | $12.39 | $12.39 | 60,400 | — | — |
| 2008-01-24 | $13.65 | $13.65 | 67,300 | — | — |
| 2008-01-23 | $13.24 | $13.24 | 97,400 | — | — |
| 2008-01-22 | $11.85 | $11.85 | 60,100 | — | — |
| 2008-01-18 | $11.96 | $11.96 | 81,100 | — | — |
| 2008-01-17 | $11.67 | $11.67 | 48,100 | — | — |
| 2008-01-16 | $11.70 | $11.70 | 95,500 | — | — |
| 2008-01-15 | $11.39 | $11.39 | 101,600 | — | — |
| 2008-01-14 | $11.35 | $11.35 | 65,600 | — | — |
| 2008-01-11 | $11.11 | $11.11 | 121,900 | — | — |
| 2008-01-10 | $11.37 | $11.37 | 174,900 | — | — |
| 2008-01-09 | $11.44 | $11.44 | 110,500 | — | — |
| 2008-01-08 | $12.01 | $12.01 | 75,400 | — | — |
| 2008-01-07 | $12.37 | $12.37 | 36,300 | — | — |
| 2008-01-04 | $12.76 | $12.76 | 106,500 | — | — |
| 2008-01-03 | $12.93 | $12.93 | 53,100 | — | — |
| 2008-01-02 | $13.05 | $13.05 | 62,800 | — | — |