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
- 2002-08-28 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 | $5.56 | $5.56 | 125,000 | — | — |
| 2008-12-30 | $5.58 | $5.58 | 29,300 | — | — |
| 2008-12-29 | $5.54 | $5.54 | 17,200 | — | — |
| 2008-12-26 | $5.73 | $5.73 | 12,000 | — | — |
| 2008-12-24 | $5.70 | $5.70 | 9,000 | — | — |
| 2008-12-23 | $5.63 | $5.63 | 48,200 | — | — |
| 2008-12-22 | $5.70 | $5.70 | 51,300 | — | — |
| 2008-12-19 | $5.70 | $5.70 | 113,600 | — | — |
| 2008-12-18 | $5.86 | $5.86 | 154,900 | — | — |
| 2008-12-17 | $6.21 | $6.21 | 134,600 | — | — |
| 2008-12-16 | $6.39 | $6.39 | 150,500 | — | — |
| 2008-12-15 | $7.20 | $7.20 | 54,300 | — | — |
| 2008-12-12 | $7.35 | $7.35 | 66,900 | — | — |
| 2008-12-11 | $7.00 | $7.00 | 63,100 | — | — |
| 2008-12-10 | $7.37 | $7.37 | 69,500 | — | — |
| 2008-12-09 | $7.11 | $7.11 | 103,500 | — | — |
| 2008-12-08 | $6.89 | $6.89 | 114,200 | — | — |
| 2008-12-05 | $6.43 | $6.43 | 105,000 | — | — |
| 2008-12-04 | $6.71 | $6.71 | 38,300 | — | — |
| 2008-12-03 | $6.95 | $6.95 | 64,200 | — | — |
| 2008-12-02 | $6.75 | $6.75 | 87,800 | — | — |
| 2008-12-01 | $6.72 | $6.72 | 102,800 | — | — |
| 2008-11-28 | $7.12 | $7.12 | 43,200 | — | — |
| 2008-11-26 | $6.54 | $6.54 | 34,400 | — | — |
| 2008-11-25 | $6.01 | $6.01 | 95,400 | — | — |
| 2008-11-24 | $5.47 | $5.47 | 114,500 | — | — |
| 2008-11-21 | $4.89 | $4.89 | 154,400 | — | — |
| 2008-11-20 | $5.00 | $5.00 | 133,000 | — | — |
| 2008-11-19 | $5.00 | $5.00 | 109,200 | — | — |
| 2008-11-18 | $4.95 | $4.95 | 157,200 | — | — |
| 2008-11-17 | $4.50 | $4.50 | 74,200 | — | — |
| 2008-11-14 | $4.48 | $4.48 | 41,900 | — | — |
| 2008-11-13 | $4.61 | $4.61 | 53,900 | — | — |
| 2008-11-12 | $4.46 | $4.46 | 76,600 | — | — |
| 2008-11-11 | $4.55 | $4.55 | 73,200 | — | — |
| 2008-11-10 | $4.64 | $4.64 | 47,300 | — | — |
| 2008-11-07 | $4.72 | $4.72 | 60,000 | — | — |
| 2008-11-06 | $4.67 | $4.67 | 62,900 | — | — |
| 2008-11-05 | $4.50 | $4.50 | 73,800 | — | — |
| 2008-11-04 | $4.68 | $4.68 | 123,700 | — | — |
| 2008-11-03 | $4.60 | $4.60 | 69,200 | — | — |
| 2008-10-31 | $4.42 | $4.42 | 116,200 | — | — |
| 2008-10-30 | $4.96 | $4.96 | 145,800 | — | — |
| 2008-10-29 | $4.31 | $4.31 | 122,700 | — | — |
| 2008-10-28 | $4.41 | $4.41 | 279,400 | — | — |
| 2008-10-27 | $6.48 | $6.48 | 171,900 | — | — |
| 2008-10-24 | $6.70 | $6.70 | 143,200 | — | — |
| 2008-10-23 | $6.95 | $6.95 | 132,100 | — | — |
| 2008-10-22 | $7.02 | $7.02 | 123,000 | — | — |
| 2008-10-21 | $7.24 | $7.24 | 169,400 | — | — |
| 2008-10-20 | $7.28 | $7.28 | 85,700 | — | — |
| 2008-10-17 | $6.73 | $6.73 | 131,400 | — | — |
| 2008-10-16 | $6.90 | $6.90 | 86,900 | — | — |
| 2008-10-15 | $6.68 | $6.68 | 64,700 | — | — |
| 2008-10-14 | $7.30 | $7.30 | 96,500 | — | — |
| 2008-10-13 | $7.43 | $7.43 | 111,900 | — | — |
| 2008-10-10 | $7.15 | $7.15 | 149,700 | — | — |
| 2008-10-09 | $7.70 | $7.70 | 181,100 | — | — |
| 2008-10-08 | $7.89 | $7.89 | 73,400 | — | — |
| 2008-10-07 | $7.69 | $7.69 | 100,400 | — | — |
| 2008-10-06 | $7.82 | $7.82 | 83,300 | — | — |
| 2008-10-03 | $7.72 | $7.72 | 119,500 | — | — |
| 2008-10-02 | $7.52 | $7.52 | 90,500 | — | — |
| 2008-10-01 | $8.11 | $8.11 | 91,500 | — | — |
| 2008-09-30 | $7.92 | $7.92 | 421,800 | — | — |
| 2008-09-29 | $6.56 | $6.56 | 101,600 | — | — |
| 2008-09-26 | $7.07 | $7.07 | 77,200 | — | — |
| 2008-09-25 | $7.47 | $7.47 | 60,500 | — | — |
| 2008-09-24 | $7.43 | $7.43 | 30,200 | — | — |
| 2008-09-23 | $7.37 | $7.37 | 42,100 | — | — |
| 2008-09-22 | $7.71 | $7.71 | 43,900 | — | — |
| 2008-09-19 | $7.92 | $7.92 | 155,500 | — | — |
| 2008-09-18 | $7.79 | $7.79 | 179,800 | — | — |
| 2008-09-17 | $7.07 | $7.07 | 210,300 | — | — |
| 2008-09-16 | $7.57 | $7.57 | 91,000 | — | — |
| 2008-09-15 | $7.52 | $7.52 | 166,200 | — | — |
| 2008-09-12 | $7.55 | $7.55 | 109,800 | — | — |
| 2008-09-11 | $7.67 | $7.67 | 237,000 | — | — |
| 2008-09-10 | $7.61 | $7.61 | 82,100 | — | — |
| 2008-09-09 | $7.56 | $7.56 | 56,900 | — | — |
| 2008-09-08 | $7.77 | $7.77 | 90,600 | — | — |
| 2008-09-05 | $7.79 | $7.79 | 48,600 | — | — |
| 2008-09-04 | $7.83 | $7.83 | 87,300 | — | — |
| 2008-09-03 | $7.98 | $7.98 | 91,300 | — | — |
| 2008-09-02 | $7.99 | $7.99 | 165,100 | — | — |
| 2008-08-29 | $7.83 | $7.83 | 55,100 | — | — |
| 2008-08-28 | $8.05 | $8.05 | 127,700 | — | — |
| 2008-08-27 | $7.82 | $7.82 | 87,800 | — | — |
| 2008-08-26 | $7.84 | $7.84 | 120,300 | — | — |
| 2008-08-25 | $7.78 | $7.78 | 115,100 | — | — |
| 2008-08-22 | $7.85 | $7.85 | 111,700 | — | — |
| 2008-08-21 | $7.67 | $7.67 | 160,700 | — | — |
| 2008-08-20 | $7.54 | $7.54 | 96,600 | — | — |
| 2008-08-19 | $7.24 | $7.24 | 74,100 | — | — |
| 2008-08-18 | $7.50 | $7.50 | 83,200 | — | — |
| 2008-08-15 | $7.58 | $7.58 | 65,400 | — | — |
| 2008-08-14 | $7.69 | $7.69 | 67,100 | — | — |
| 2008-08-13 | $7.56 | $7.56 | 113,700 | — | — |
| 2008-08-12 | $7.60 | $7.60 | 86,700 | — | — |
| 2008-08-11 | $8.12 | $8.12 | 147,700 | — | — |
| 2008-08-08 | $7.86 | $7.86 | 206,400 | — | — |
| 2008-08-07 | $7.55 | $7.55 | 68,400 | — | — |
| 2008-08-06 | $7.62 | $7.62 | 113,900 | — | — |
| 2008-08-05 | $7.48 | $7.48 | 132,600 | — | — |
| 2008-08-04 | $7.55 | $7.55 | 154,100 | — | — |
| 2008-08-01 | $7.52 | $7.52 | 272,200 | — | — |
| 2008-07-31 | $6.87 | $6.87 | 173,700 | — | — |
| 2008-07-30 | $6.83 | $6.83 | 191,200 | — | — |
| 2008-07-29 | $6.83 | $6.83 | 250,100 | — | — |
| 2008-07-28 | $6.49 | $6.49 | 227,400 | — | — |
| 2008-07-25 | $6.71 | $6.71 | 547,300 | — | — |
| 2008-07-24 | $7.57 | $7.57 | 243,700 | — | — |
| 2008-07-23 | $8.11 | $8.11 | 160,000 | — | — |
| 2008-07-22 | $8.24 | $8.24 | 178,100 | — | — |
| 2008-07-21 | $7.56 | $7.56 | 151,800 | — | — |
| 2008-07-18 | $7.52 | $7.52 | 233,300 | — | — |
| 2008-07-17 | $7.86 | $7.86 | 121,900 | — | — |
| 2008-07-16 | $7.92 | $7.92 | 205,300 | — | — |
| 2008-07-15 | $7.08 | $7.08 | 145,200 | — | — |
| 2008-07-14 | $7.39 | $7.39 | 191,000 | — | — |
| 2008-07-11 | $7.35 | $7.35 | 188,700 | — | — |
| 2008-07-10 | $7.30 | $7.30 | 122,900 | — | — |
| 2008-07-09 | $7.28 | $7.28 | 136,300 | — | — |
| 2008-07-08 | $7.64 | $7.64 | 248,900 | — | — |
| 2008-07-07 | $7.34 | $7.34 | 281,900 | — | — |
| 2008-07-03 | $7.68 | $7.68 | 123,300 | — | — |
| 2008-07-02 | $8.30 | $8.30 | 737,600 | — | — |
| 2008-07-01 | $7.93 | $7.93 | 226,400 | — | — |
| 2008-06-30 | $8.57 | $8.57 | 177,000 | — | — |
| 2008-06-27 | $9.05 | $9.05 | 975,600 | — | — |
| 2008-06-26 | $9.29 | $9.29 | 116,200 | — | — |
| 2008-06-25 | $9.98 | $9.98 | 91,400 | — | — |
| 2008-06-24 | $9.81 | $9.81 | 131,800 | — | — |
| 2008-06-23 | $10.16 | $10.16 | 194,400 | — | — |
| 2008-06-20 | $10.33 | $10.33 | 122,200 | — | — |
| 2008-06-19 | $10.52 | $10.52 | 110,800 | — | — |
| 2008-06-18 | $10.51 | $10.51 | 58,700 | — | — |
| 2008-06-17 | $10.42 | $10.42 | 64,700 | — | — |
| 2008-06-16 | $10.56 | $10.56 | 118,500 | — | — |
| 2008-06-13 | $10.19 | $10.19 | 87,500 | — | — |
| 2008-06-12 | $9.82 | $9.82 | 118,900 | — | — |
| 2008-06-11 | $10.11 | $10.11 | 127,600 | — | — |
| 2008-06-10 | $10.75 | $10.75 | 184,200 | — | — |
| 2008-06-09 | $10.48 | $10.48 | 110,800 | — | — |
| 2008-06-06 | $10.86 | $10.86 | 106,700 | — | — |
| 2008-06-05 | $11.55 | $11.55 | 94,200 | — | — |
| 2008-06-04 | $11.41 | $11.41 | 159,800 | — | — |
| 2008-06-03 | $11.10 | $11.10 | 232,800 | — | — |
| 2008-06-02 | $10.74 | $10.74 | 123,600 | — | — |
| 2008-05-30 | $10.68 | $10.68 | 105,600 | — | — |
| 2008-05-29 | $10.70 | $10.70 | 184,300 | — | — |
| 2008-05-28 | $10.64 | $10.64 | 184,800 | — | — |
| 2008-05-27 | $10.78 | $10.78 | 200,000 | — | — |
| 2008-05-23 | $10.13 | $10.13 | 158,300 | — | — |
| 2008-05-22 | $10.18 | $10.18 | 67,100 | — | — |
| 2008-05-21 | $10.02 | $10.02 | 139,700 | — | — |
| 2008-05-20 | $10.45 | $10.45 | 72,300 | — | — |
| 2008-05-19 | $10.47 | $10.47 | 200,800 | — | — |
| 2008-05-16 | $10.07 | $10.07 | 154,600 | — | — |
| 2008-05-15 | $10.31 | $10.31 | 194,300 | — | — |
| 2008-05-14 | $9.77 | $9.77 | 370,000 | — | — |
| 2008-05-13 | $10.20 | $10.20 | 163,100 | — | — |
| 2008-05-12 | $10.47 | $10.47 | 121,400 | — | — |
| 2008-05-09 | $10.37 | $10.37 | 109,800 | — | — |
| 2008-05-08 | $10.49 | $10.49 | 109,800 | — | — |
| 2008-05-07 | $10.72 | $10.72 | 150,900 | — | — |
| 2008-05-06 | $11.34 | $11.34 | 130,800 | — | — |
| 2008-05-05 | $10.77 | $10.77 | 292,100 | — | — |
| 2008-05-02 | $10.87 | $10.87 | 199,000 | — | — |
| 2008-05-01 | $11.20 | $11.20 | 169,500 | — | — |
| 2008-04-30 | $11.14 | $11.14 | 194,200 | — | — |
| 2008-04-29 | $11.35 | $11.35 | 370,400 | — | — |
| 2008-04-28 | $12.23 | $12.23 | 309,900 | — | — |
| 2008-04-25 | $12.94 | $12.94 | 262,800 | — | — |
| 2008-04-24 | $12.71 | $12.71 | 580,700 | — | — |
| 2008-04-23 | $12.37 | $12.37 | 184,400 | — | — |
| 2008-04-22 | $11.83 | $11.83 | 116,500 | — | — |
| 2008-04-21 | $12.22 | $12.22 | 186,500 | — | — |
| 2008-04-18 | $12.83 | $12.83 | 104,700 | — | — |
| 2008-04-17 | $12.59 | $12.59 | 179,200 | — | — |
| 2008-04-16 | $12.48 | $12.48 | 144,800 | — | — |
| 2008-04-15 | $11.88 | $11.88 | 64,800 | — | — |
| 2008-04-14 | $12.05 | $12.05 | 102,800 | — | — |
| 2008-04-11 | $11.70 | $11.70 | 68,100 | — | — |
| 2008-04-10 | $11.90 | $11.90 | 63,200 | — | — |
| 2008-04-09 | $11.67 | $11.67 | 55,600 | — | — |
| 2008-04-08 | $11.91 | $11.91 | 112,400 | — | — |
| 2008-04-07 | $11.97 | $11.97 | 132,100 | — | — |
| 2008-04-04 | $11.93 | $11.93 | 95,100 | — | — |
| 2008-04-03 | $12.14 | $12.14 | 207,200 | — | — |
| 2008-04-02 | $11.57 | $11.57 | 283,000 | — | — |
| 2008-04-01 | $11.91 | $11.91 | 352,200 | — | — |
| 2008-03-31 | $11.04 | $11.04 | 193,400 | — | — |
| 2008-03-28 | $11.08 | $11.08 | 377,700 | — | — |
| 2008-03-27 | $11.56 | $11.56 | 772,700 | — | — |
| 2008-03-26 | $12.24 | $12.24 | 789,200 | — | — |
| 2008-03-25 | $10.88 | $10.88 | 424,300 | — | — |
| 2008-03-24 | $11.64 | $11.64 | 472,800 | — | — |
| 2008-03-20 | $10.49 | $10.49 | 317,300 | — | — |
| 2008-03-19 | $9.95 | $9.95 | 91,900 | — | — |
| 2008-03-18 | $10.36 | $10.36 | 119,600 | — | — |
| 2008-03-17 | $9.66 | $9.66 | 187,200 | — | — |
| 2008-03-14 | $10.06 | $10.06 | 196,500 | — | — |
| 2008-03-13 | $10.56 | $10.56 | 114,400 | — | — |
| 2008-03-12 | $10.72 | $10.72 | 122,500 | — | — |
| 2008-03-11 | $10.64 | $10.64 | 246,600 | — | — |
| 2008-03-10 | $10.01 | $10.01 | 231,600 | — | — |
| 2008-03-07 | $10.41 | $10.41 | 251,800 | — | — |
| 2008-03-06 | $10.76 | $10.76 | 272,600 | — | — |
| 2008-03-05 | $10.25 | $10.25 | 144,300 | — | — |
| 2008-03-04 | $10.15 | $10.15 | 224,200 | — | — |
| 2008-03-03 | $10.13 | $10.13 | 135,700 | — | — |
| 2008-02-29 | $10.10 | $10.10 | 174,100 | — | — |
| 2008-02-28 | $10.73 | $10.73 | 148,000 | — | — |
| 2008-02-27 | $10.50 | $10.50 | 91,700 | — | — |
| 2008-02-26 | $10.44 | $10.44 | 128,100 | — | — |
| 2008-02-25 | $10.22 | $10.22 | 76,700 | — | — |
| 2008-02-22 | $10.15 | $10.15 | 227,700 | — | — |
| 2008-02-21 | $10.60 | $10.60 | 147,000 | — | — |
| 2008-02-20 | $10.96 | $10.96 | 173,500 | — | — |
| 2008-02-19 | $10.99 | $10.99 | 321,500 | — | — |
| 2008-02-15 | $10.92 | $10.92 | 161,600 | — | — |
| 2008-02-14 | $10.73 | $10.73 | 286,500 | — | — |
| 2008-02-13 | $11.34 | $11.34 | 251,100 | — | — |
| 2008-02-12 | $10.81 | $10.81 | 159,700 | — | — |
| 2008-02-11 | $10.80 | $10.80 | 192,400 | — | — |
| 2008-02-08 | $10.87 | $10.87 | 280,100 | — | — |
| 2008-02-07 | $11.35 | $11.35 | 455,600 | — | — |
| 2008-02-06 | $10.79 | $10.79 | 1,336,400 | — | — |
| 2008-02-05 | $15.85 | $15.85 | 290,900 | — | — |
| 2008-02-04 | $16.63 | $16.63 | 237,000 | — | — |
| 2008-02-01 | $17.11 | $17.11 | 299,900 | — | — |
| 2008-01-31 | $15.84 | $15.84 | 146,600 | — | — |
| 2008-01-30 | $15.48 | $15.48 | 243,700 | — | — |
| 2008-01-29 | $15.37 | $15.37 | 117,800 | — | — |
| 2008-01-28 | $15.47 | $15.47 | 163,300 | — | — |
| 2008-01-25 | $15.45 | $15.45 | 305,800 | — | — |
| 2008-01-24 | $15.45 | $15.45 | 270,100 | — | — |
| 2008-01-23 | $14.61 | $14.61 | 218,100 | — | — |
| 2008-01-22 | $13.98 | $13.98 | 261,500 | — | — |
| 2008-01-18 | $14.01 | $14.01 | 254,500 | — | — |
| 2008-01-17 | $14.09 | $14.09 | 336,700 | — | — |
| 2008-01-16 | $12.74 | $12.74 | 162,100 | — | — |
| 2008-01-15 | $13.00 | $13.00 | 217,800 | — | — |
| 2008-01-14 | $13.14 | $13.14 | 131,400 | — | — |
| 2008-01-11 | $12.84 | $12.84 | 289,600 | — | — |
| 2008-01-10 | $12.66 | $12.66 | 216,000 | — | — |
| 2008-01-09 | $12.39 | $12.39 | 398,300 | — | — |
| 2008-01-08 | $12.38 | $12.38 | 288,300 | — | — |
| 2008-01-07 | $12.05 | $12.05 | 319,300 | — | — |
| 2008-01-04 | $12.84 | $12.84 | 240,800 | — | — |
| 2008-01-03 | $13.34 | $13.34 | 222,700 | — | — |
| 2008-01-02 | $13.54 | $13.54 | 238,400 | — | — |