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
- 2004-03-25 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 | $2.01 | $2.01 | 77,400 | — | — |
| 2008-12-30 | $1.96 | $1.96 | 30,400 | — | — |
| 2008-12-29 | $1.82 | $1.82 | 17,900 | — | — |
| 2008-12-26 | $1.96 | $1.96 | 12,400 | — | — |
| 2008-12-24 | $1.98 | $1.98 | 32,900 | — | — |
| 2008-12-23 | $1.98 | $1.98 | 62,000 | — | — |
| 2008-12-22 | $1.94 | $1.94 | 55,900 | — | — |
| 2008-12-19 | $1.92 | $1.92 | 107,600 | — | — |
| 2008-12-18 | $1.81 | $1.81 | 72,700 | — | — |
| 2008-12-17 | $1.99 | $1.99 | 76,700 | — | — |
| 2008-12-16 | $2.03 | $2.03 | 76,800 | — | — |
| 2008-12-15 | $1.96 | $1.96 | 34,400 | — | — |
| 2008-12-12 | $2.18 | $2.18 | 45,700 | — | — |
| 2008-12-11 | $1.91 | $1.91 | 138,800 | — | — |
| 2008-12-10 | $1.92 | $1.92 | 213,000 | — | — |
| 2008-12-09 | $1.97 | $1.97 | 95,400 | — | — |
| 2008-12-08 | $2.28 | $2.28 | 77,000 | — | — |
| 2008-12-05 | $2.21 | $2.21 | 48,300 | — | — |
| 2008-12-04 | $1.96 | $1.96 | 24,500 | — | — |
| 2008-12-03 | $1.99 | $1.99 | 69,900 | — | — |
| 2008-12-02 | $2.11 | $2.11 | 83,100 | — | — |
| 2008-12-01 | $1.84 | $1.84 | 61,000 | — | — |
| 2008-11-28 | $2.11 | $2.11 | 116,600 | — | — |
| 2008-11-26 | $2.10 | $2.10 | 81,400 | — | — |
| 2008-11-25 | $1.63 | $1.63 | 32,500 | — | — |
| 2008-11-24 | $1.50 | $1.50 | 41,000 | — | — |
| 2008-11-21 | $1.36 | $1.36 | 392,100 | — | — |
| 2008-11-20 | $1.03 | $1.03 | 326,800 | — | — |
| 2008-11-19 | $1.39 | $1.39 | 40,300 | — | — |
| 2008-11-18 | $1.78 | $1.78 | 70,600 | — | — |
| 2008-11-17 | $1.84 | $1.84 | 104,400 | — | — |
| 2008-11-14 | $1.90 | $1.90 | 109,500 | — | — |
| 2008-11-13 | $2.26 | $2.26 | 176,800 | — | — |
| 2008-11-12 | $1.87 | $1.87 | 122,600 | — | — |
| 2008-11-11 | $1.82 | $1.82 | 957,000 | — | — |
| 2008-11-10 | $1.96 | $1.96 | 78,100 | — | — |
| 2008-11-07 | $2.18 | $2.18 | 73,400 | — | — |
| 2008-11-06 | $2.30 | $2.30 | 42,400 | — | — |
| 2008-11-05 | $2.46 | $2.46 | 69,400 | — | — |
| 2008-11-04 | $2.76 | $2.76 | 175,800 | — | — |
| 2008-11-03 | $2.83 | $2.83 | 114,900 | — | — |
| 2008-10-31 | $3.02 | $3.02 | 152,200 | — | — |
| 2008-10-30 | $3.01 | $3.01 | 1,970,400 | — | — |
| 2008-10-29 | $2.50 | $2.50 | 207,800 | — | — |
| 2008-10-28 | $2.84 | $2.84 | 259,900 | — | — |
| 2008-10-27 | $3.25 | $3.25 | 69,600 | — | — |
| 2008-10-24 | $3.78 | $3.78 | 101,900 | — | — |
| 2008-10-23 | $4.06 | $4.06 | 63,000 | — | — |
| 2008-10-22 | $4.10 | $4.10 | 68,300 | — | — |
| 2008-10-21 | $4.45 | $4.45 | 51,800 | — | — |
| 2008-10-20 | $4.71 | $4.71 | 86,800 | — | — |
| 2008-10-17 | $4.48 | $4.48 | 305,800 | — | — |
| 2008-10-16 | $5.12 | $5.12 | 174,600 | — | — |
| 2008-10-15 | $4.61 | $4.61 | 96,500 | — | — |
| 2008-10-14 | $5.14 | $5.14 | 122,000 | — | — |
| 2008-10-13 | $5.40 | $5.40 | 175,100 | — | — |
| 2008-10-10 | $4.50 | $4.50 | 230,400 | — | — |
| 2008-10-09 | $3.99 | $3.99 | 154,900 | — | — |
| 2008-10-08 | $4.48 | $4.48 | 234,000 | — | — |
| 2008-10-07 | $4.81 | $4.81 | 112,600 | — | — |
| 2008-10-06 | $5.02 | $5.02 | 126,900 | — | — |
| 2008-10-03 | $5.15 | $5.15 | 134,700 | — | — |
| 2008-10-02 | $5.34 | $5.34 | 169,600 | — | — |
| 2008-10-01 | $5.31 | $5.31 | 97,900 | — | — |
| 2008-09-30 | $5.04 | $5.04 | 205,200 | — | — |
| 2008-09-29 | $5.26 | $5.26 | 169,700 | — | — |
| 2008-09-26 | $6.17 | $6.17 | 113,700 | — | — |
| 2008-09-25 | $6.37 | $6.37 | 112,600 | — | — |
| 2008-09-24 | $6.23 | $6.23 | 130,500 | — | — |
| 2008-09-23 | $6.79 | $6.79 | 122,000 | — | — |
| 2008-09-22 | $7.04 | $7.04 | 148,600 | — | — |
| 2008-09-19 | $7.27 | $7.27 | 299,300 | — | — |
| 2008-09-18 | $7.09 | $7.09 | 304,800 | — | — |
| 2008-09-17 | $6.02 | $6.02 | 110,300 | — | — |
| 2008-09-16 | $6.28 | $6.28 | 109,700 | — | — |
| 2008-09-15 | $6.24 | $6.24 | 54,500 | — | — |
| 2008-09-12 | $6.73 | $6.73 | 72,800 | — | — |
| 2008-09-11 | $6.81 | $6.81 | 144,300 | — | — |
| 2008-09-10 | $6.68 | $6.68 | 147,600 | — | — |
| 2008-09-09 | $6.73 | $6.73 | 175,600 | — | — |
| 2008-09-08 | $6.82 | $6.82 | 165,300 | — | — |
| 2008-09-05 | $6.71 | $6.71 | 177,300 | — | — |
| 2008-09-04 | $7.24 | $7.24 | 164,300 | — | — |
| 2008-09-03 | $7.69 | $7.69 | 116,500 | — | — |
| 2008-09-02 | $7.39 | $7.39 | 102,300 | — | — |
| 2008-08-29 | $7.28 | $7.28 | 145,200 | — | — |
| 2008-08-28 | $7.79 | $7.79 | 245,800 | — | — |
| 2008-08-27 | $8.05 | $8.05 | 114,200 | — | — |
| 2008-08-26 | $7.80 | $7.80 | 110,100 | — | — |
| 2008-08-25 | $8.09 | $8.09 | 149,200 | — | — |
| 2008-08-22 | $8.36 | $8.36 | 166,900 | — | — |
| 2008-08-21 | $8.19 | $8.19 | 116,600 | — | — |
| 2008-08-20 | $8.38 | $8.38 | 118,500 | — | — |
| 2008-08-19 | $8.21 | $8.21 | 126,300 | — | — |
| 2008-08-18 | $7.61 | $7.61 | 87,600 | — | — |
| 2008-08-15 | $7.85 | $7.85 | 119,500 | — | — |
| 2008-08-14 | $7.75 | $7.75 | 98,300 | — | — |
| 2008-08-13 | $8.06 | $8.06 | 189,600 | — | — |
| 2008-08-12 | $7.83 | $7.83 | 238,400 | — | — |
| 2008-08-11 | $7.58 | $7.58 | 144,300 | — | — |
| 2008-08-08 | $7.04 | $7.04 | 200,100 | — | — |
| 2008-08-07 | $6.42 | $6.42 | 108,600 | — | — |
| 2008-08-06 | $6.44 | $6.44 | 108,600 | — | — |
| 2008-08-05 | $6.62 | $6.62 | 116,600 | — | — |
| 2008-08-04 | $6.62 | $6.62 | 95,200 | — | — |
| 2008-08-01 | $6.58 | $6.58 | 119,500 | — | — |
| 2008-07-31 | $6.55 | $6.55 | 196,200 | — | — |
| 2008-07-30 | $6.40 | $6.40 | 192,600 | — | — |
| 2008-07-29 | $6.56 | $6.56 | 456,500 | — | — |
| 2008-07-28 | $6.78 | $6.78 | 190,400 | — | — |
| 2008-07-25 | $6.60 | $6.60 | 224,600 | — | — |
| 2008-07-24 | $6.81 | $6.81 | 148,600 | — | — |
| 2008-07-23 | $6.92 | $6.92 | 805,000 | — | — |
| 2008-07-22 | $6.90 | $6.90 | 395,700 | — | — |
| 2008-07-21 | $6.78 | $6.78 | 337,400 | — | — |
| 2008-07-18 | $6.74 | $6.74 | 293,200 | — | — |
| 2008-07-17 | $6.67 | $6.67 | 268,800 | — | — |
| 2008-07-16 | $6.75 | $6.75 | 392,600 | — | — |
| 2008-07-15 | $6.85 | $6.85 | 174,800 | — | — |
| 2008-07-14 | $6.93 | $6.93 | 256,800 | — | — |
| 2008-07-11 | $7.00 | $7.00 | 208,300 | — | — |
| 2008-07-10 | $7.20 | $7.20 | 155,400 | — | — |
| 2008-07-09 | $7.19 | $7.19 | 128,900 | — | — |
| 2008-07-08 | $7.53 | $7.53 | 246,800 | — | — |
| 2008-07-07 | $7.52 | $7.52 | 138,000 | — | — |
| 2008-07-03 | $7.42 | $7.42 | 53,000 | — | — |
| 2008-07-02 | $7.50 | $7.50 | 189,300 | — | — |
| 2008-07-01 | $7.96 | $7.96 | 172,700 | — | — |
| 2008-06-30 | $7.96 | $7.96 | 160,500 | — | — |
| 2008-06-27 | $8.08 | $8.08 | 668,200 | — | — |
| 2008-06-26 | $8.33 | $8.33 | 237,400 | — | — |
| 2008-06-25 | $9.01 | $9.01 | 97,200 | — | — |
| 2008-06-24 | $8.80 | $8.80 | 142,100 | — | — |
| 2008-06-23 | $9.13 | $9.13 | 69,000 | — | — |
| 2008-06-20 | $9.36 | $9.36 | 236,000 | — | — |
| 2008-06-19 | $9.69 | $9.69 | 178,700 | — | — |
| 2008-06-18 | $9.77 | $9.77 | 115,800 | — | — |
| 2008-06-17 | $10.05 | $10.05 | 185,600 | — | — |
| 2008-06-16 | $10.32 | $10.32 | 216,500 | — | — |
| 2008-06-13 | $10.05 | $10.05 | 123,200 | — | — |
| 2008-06-12 | $9.85 | $9.85 | 126,700 | — | — |
| 2008-06-11 | $9.79 | $9.79 | 161,100 | — | — |
| 2008-06-10 | $9.93 | $9.93 | 209,200 | — | — |
| 2008-06-09 | $10.07 | $10.07 | 197,700 | — | — |
| 2008-06-06 | $10.18 | $10.18 | 236,700 | — | — |
| 2008-06-05 | $10.51 | $10.51 | 257,100 | — | — |
| 2008-06-04 | $10.20 | $10.20 | 119,800 | — | — |
| 2008-06-03 | $10.12 | $10.12 | 148,000 | — | — |
| 2008-06-02 | $10.27 | $10.27 | 154,300 | — | — |
| 2008-05-30 | $10.43 | $10.43 | 140,600 | — | — |
| 2008-05-29 | $10.26 | $10.26 | 112,100 | — | — |
| 2008-05-28 | $10.09 | $10.09 | 59,200 | — | — |
| 2008-05-27 | $10.10 | $10.10 | 202,800 | — | — |
| 2008-05-23 | $10.04 | $10.04 | 116,000 | — | — |
| 2008-05-22 | $9.93 | $9.93 | 311,000 | — | — |
| 2008-05-21 | $9.91 | $9.91 | 303,700 | — | — |
| 2008-05-20 | $9.89 | $9.89 | 276,400 | — | — |
| 2008-05-19 | $10.18 | $10.18 | 369,800 | — | — |
| 2008-05-16 | $10.45 | $10.45 | 104,800 | — | — |
| 2008-05-15 | $10.55 | $10.55 | 215,200 | — | — |
| 2008-05-14 | $10.57 | $10.57 | 120,600 | — | — |
| 2008-05-13 | $10.59 | $10.59 | 148,500 | — | — |
| 2008-05-12 | $10.93 | $10.93 | 110,200 | — | — |
| 2008-05-09 | $10.45 | $10.45 | 264,500 | — | — |
| 2008-05-08 | $10.33 | $10.33 | 246,300 | — | — |
| 2008-05-07 | $10.54 | $10.54 | 246,300 | — | — |
| 2008-05-06 | $10.61 | $10.61 | 204,400 | — | — |
| 2008-05-05 | $10.69 | $10.69 | 310,600 | — | — |
| 2008-05-02 | $10.58 | $10.58 | 214,400 | — | — |
| 2008-05-01 | $10.79 | $10.79 | 288,000 | — | — |
| 2008-04-30 | $10.69 | $10.69 | 296,700 | — | — |
| 2008-04-29 | $10.91 | $10.91 | 661,900 | — | — |
| 2008-04-28 | $11.49 | $11.49 | 235,200 | — | — |
| 2008-04-25 | $11.37 | $11.37 | 131,200 | — | — |
| 2008-04-24 | $11.45 | $11.45 | 205,000 | — | — |
| 2008-04-23 | $11.06 | $11.06 | 128,700 | — | — |
| 2008-04-22 | $10.69 | $10.69 | 141,600 | — | — |
| 2008-04-21 | $11.08 | $11.08 | 76,900 | — | — |
| 2008-04-18 | $11.19 | $11.19 | 119,500 | — | — |
| 2008-04-17 | $11.05 | $11.05 | 173,700 | — | — |
| 2008-04-16 | $11.00 | $11.00 | 630,300 | — | — |
| 2008-04-15 | $10.43 | $10.43 | 69,900 | — | — |
| 2008-04-14 | $10.43 | $10.43 | 57,100 | — | — |
| 2008-04-11 | $10.48 | $10.48 | 129,000 | — | — |
| 2008-04-10 | $10.65 | $10.65 | 256,400 | — | — |
| 2008-04-09 | $10.59 | $10.59 | 132,300 | — | — |
| 2008-04-08 | $11.09 | $11.09 | 101,300 | — | — |
| 2008-04-07 | $10.97 | $10.97 | 89,700 | — | — |
| 2008-04-04 | $11.08 | $11.08 | 99,500 | — | — |
| 2008-04-03 | $11.19 | $11.19 | 113,500 | — | — |
| 2008-04-02 | $11.00 | $11.00 | 259,800 | — | — |
| 2008-04-01 | $10.49 | $10.49 | 255,900 | — | — |
| 2008-03-31 | $9.80 | $9.80 | 175,100 | — | — |
| 2008-03-28 | $10.01 | $10.01 | 93,700 | — | — |
| 2008-03-27 | $10.06 | $10.06 | 227,500 | — | — |
| 2008-03-26 | $10.48 | $10.48 | 163,700 | — | — |
| 2008-03-25 | $10.37 | $10.37 | 184,900 | — | — |
| 2008-03-24 | $10.14 | $10.14 | 266,000 | — | — |
| 2008-03-20 | $9.63 | $9.63 | 367,400 | — | — |
| 2008-03-19 | $9.40 | $9.40 | 153,700 | — | — |
| 2008-03-18 | $9.77 | $9.77 | 148,400 | — | — |
| 2008-03-17 | $9.27 | $9.27 | 162,300 | — | — |
| 2008-03-14 | $9.41 | $9.41 | 214,800 | — | — |
| 2008-03-13 | $9.66 | $9.66 | 191,500 | — | — |
| 2008-03-12 | $9.65 | $9.65 | 239,800 | — | — |
| 2008-03-11 | $9.69 | $9.69 | 233,300 | — | — |
| 2008-03-10 | $9.21 | $9.21 | 97,400 | — | — |
| 2008-03-07 | $9.26 | $9.26 | 203,200 | — | — |
| 2008-03-06 | $9.05 | $9.05 | 401,900 | — | — |
| 2008-03-05 | $8.98 | $8.98 | 217,600 | — | — |
| 2008-03-04 | $9.09 | $9.09 | 249,100 | — | — |
| 2008-03-03 | $9.21 | $9.21 | 167,700 | — | — |
| 2008-02-29 | $9.60 | $9.60 | 131,900 | — | — |
| 2008-02-28 | $9.80 | $9.80 | 75,100 | — | — |
| 2008-02-27 | $10.07 | $10.07 | 145,000 | — | — |
| 2008-02-26 | $9.84 | $9.84 | 161,400 | — | — |
| 2008-02-25 | $9.91 | $9.91 | 205,800 | — | — |
| 2008-02-22 | $9.58 | $9.58 | 121,200 | — | — |
| 2008-02-21 | $9.91 | $9.91 | 128,400 | — | — |
| 2008-02-20 | $10.02 | $10.02 | 190,400 | — | — |
| 2008-02-19 | $10.10 | $10.10 | 128,200 | — | — |
| 2008-02-15 | $10.21 | $10.21 | 166,300 | — | — |
| 2008-02-14 | $10.23 | $10.23 | 117,400 | — | — |
| 2008-02-13 | $10.26 | $10.26 | 184,700 | — | — |
| 2008-02-12 | $9.76 | $9.76 | 95,900 | — | — |
| 2008-02-11 | $9.89 | $9.89 | 112,400 | — | — |
| 2008-02-08 | $9.91 | $9.91 | 61,900 | — | — |
| 2008-02-07 | $9.96 | $9.96 | 165,200 | — | — |
| 2008-02-06 | $9.71 | $9.71 | 88,000 | — | — |
| 2008-02-05 | $9.98 | $9.98 | 258,200 | — | — |
| 2008-02-04 | $10.15 | $10.15 | 211,600 | — | — |
| 2008-02-01 | $10.43 | $10.43 | 165,400 | — | — |
| 2008-01-31 | $9.79 | $9.79 | 176,600 | — | — |
| 2008-01-30 | $9.85 | $9.85 | 308,800 | — | — |
| 2008-01-29 | $9.96 | $9.96 | 189,600 | — | — |
| 2008-01-28 | $9.67 | $9.67 | 83,400 | — | — |
| 2008-01-25 | $9.62 | $9.62 | 150,800 | — | — |
| 2008-01-24 | $9.61 | $9.61 | 197,800 | — | — |
| 2008-01-23 | $9.60 | $9.60 | 351,300 | — | — |
| 2008-01-22 | $9.72 | $9.72 | 158,200 | — | — |
| 2008-01-18 | $9.70 | $9.70 | 223,300 | — | — |
| 2008-01-17 | $9.52 | $9.52 | 139,600 | — | — |
| 2008-01-16 | $9.55 | $9.55 | 448,000 | — | — |
| 2008-01-15 | $9.35 | $9.35 | 318,300 | — | — |
| 2008-01-14 | $9.63 | $9.63 | 351,200 | — | — |
| 2008-01-11 | $9.84 | $9.84 | 137,100 | — | — |
| 2008-01-10 | $10.12 | $10.12 | 160,300 | — | — |
| 2008-01-09 | $10.05 | $10.05 | 412,700 | — | — |
| 2008-01-08 | $9.97 | $9.97 | 457,400 | — | — |
| 2008-01-07 | $10.34 | $10.34 | 288,200 | — | — |
| 2008-01-04 | $10.49 | $10.49 | 319,900 | — | — |
| 2008-01-03 | $10.95 | $10.95 | 413,300 | — | — |
| 2008-01-02 | $11.47 | $11.47 | 455,000 | — | — |