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
- 1993-12-17 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 | $5.29 | $5.29 | 10,900 | — | — |
| 2008-12-30 | $5.15 | $5.15 | 7,500 | — | — |
| 2008-12-29 | $4.93 | $4.93 | 69,900 | — | — |
| 2008-12-26 | $4.98 | $4.98 | 49,300 | — | — |
| 2008-12-24 | $5.05 | $5.05 | 1,100 | — | — |
| 2008-12-23 | $5.07 | $5.07 | 3,500 | — | — |
| 2008-12-22 | $5.05 | $5.05 | 12,000 | — | — |
| 2008-12-19 | $5.06 | $5.06 | 23,600 | — | — |
| 2008-12-18 | $5.06 | $5.06 | 11,100 | — | — |
| 2008-12-17 | $5.06 | $5.06 | 26,200 | — | — |
| 2008-12-16 | $5.16 | $5.16 | 4,100 | — | — |
| 2008-12-15 | $5.08 | $5.08 | 39,900 | — | — |
| 2008-12-12 | $5.20 | $5.20 | 37,300 | — | — |
| 2008-12-11 | $4.50 | $4.50 | 10,600 | — | — |
| 2008-12-10 | $4.42 | $4.42 | 46,300 | — | — |
| 2008-12-09 | $4.19 | $4.19 | 30,400 | — | — |
| 2008-12-08 | $4.19 | $4.19 | 55,700 | — | — |
| 2008-12-05 | $4.08 | $4.08 | 19,200 | — | — |
| 2008-12-04 | $4.35 | $4.35 | 8,600 | — | — |
| 2008-12-03 | $4.35 | $4.35 | 14,500 | — | — |
| 2008-12-02 | $4.05 | $4.05 | 31,900 | — | — |
| 2008-12-01 | $4.05 | $4.05 | 17,500 | — | — |
| 2008-11-28 | $4.07 | $4.07 | 13,400 | — | — |
| 2008-11-26 | $4.07 | $4.07 | 22,900 | — | — |
| 2008-11-25 | $4.08 | $4.08 | 112,500 | — | — |
| 2008-11-24 | $3.92 | $3.92 | 74,700 | — | — |
| 2008-11-21 | $4.36 | $4.36 | 33,100 | — | — |
| 2008-11-20 | $4.77 | $4.77 | 15,900 | — | — |
| 2008-11-19 | $5.21 | $5.21 | 8,300 | — | — |
| 2008-11-18 | $5.60 | $5.60 | 5,300 | — | — |
| 2008-11-17 | $5.51 | $5.51 | 1,900 | — | — |
| 2008-11-14 | $5.50 | $5.50 | 4,300 | — | — |
| 2008-11-13 | $5.68 | $5.68 | 20,700 | — | — |
| 2008-11-12 | $5.48 | $5.48 | 4,100 | — | — |
| 2008-11-11 | $5.71 | $5.71 | 10,600 | — | — |
| 2008-11-10 | $6.20 | $6.20 | 27,400 | — | — |
| 2008-11-07 | $6.25 | $6.25 | 38,200 | — | — |
| 2008-11-06 | $5.98 | $5.98 | 66,600 | — | — |
| 2008-11-05 | $6.23 | $6.23 | 11,200 | — | — |
| 2008-11-04 | $6.58 | $6.58 | 18,300 | — | — |
| 2008-11-03 | $6.41 | $6.41 | 47,800 | — | — |
| 2008-10-31 | $5.24 | $5.24 | 4,600 | — | — |
| 2008-10-30 | $5.19 | $5.19 | 9,500 | — | — |
| 2008-10-29 | $4.99 | $4.99 | 21,600 | — | — |
| 2008-10-28 | $4.72 | $4.72 | 23,900 | — | — |
| 2008-10-27 | $4.71 | $4.71 | 49,100 | — | — |
| 2008-10-24 | $4.74 | $4.74 | 25,800 | — | — |
| 2008-10-23 | $5.11 | $5.11 | 24,300 | — | — |
| 2008-10-22 | $5.24 | $5.24 | 23,200 | — | — |
| 2008-10-21 | $5.87 | $5.87 | 31,800 | — | — |
| 2008-10-20 | $5.65 | $5.65 | 29,000 | — | — |
| 2008-10-17 | $5.32 | $5.32 | 61,300 | — | — |
| 2008-10-16 | $4.77 | $4.77 | 71,300 | — | — |
| 2008-10-15 | $4.90 | $4.90 | 45,400 | — | — |
| 2008-10-14 | $5.25 | $5.25 | 54,900 | — | — |
| 2008-10-13 | $5.18 | $5.18 | 94,300 | — | — |
| 2008-10-10 | $4.56 | $4.56 | 131,800 | — | — |
| 2008-10-09 | $4.80 | $4.80 | 77,500 | — | — |
| 2008-10-08 | $4.83 | $4.83 | 128,400 | — | — |
| 2008-10-07 | $4.97 | $4.97 | 126,300 | — | — |
| 2008-10-06 | $5.14 | $5.14 | 179,800 | — | — |
| 2008-10-03 | $6.62 | $6.62 | 38,000 | — | — |
| 2008-10-02 | $6.75 | $6.75 | 28,900 | — | — |
| 2008-10-01 | $6.98 | $6.98 | 21,200 | — | — |
| 2008-09-30 | $6.80 | $6.80 | 37,600 | — | — |
| 2008-09-29 | $6.71 | $6.71 | 94,900 | — | — |
| 2008-09-26 | $7.28 | $7.28 | 23,400 | — | — |
| 2008-09-25 | $7.47 | $7.47 | 46,200 | — | — |
| 2008-09-24 | $7.30 | $7.30 | 45,900 | — | — |
| 2008-09-23 | $7.31 | $7.31 | 35,000 | — | — |
| 2008-09-22 | $7.18 | $7.18 | 105,700 | — | — |
| 2008-09-19 | $7.79 | $7.79 | 93,500 | — | — |
| 2008-09-18 | $7.31 | $7.31 | 143,100 | — | — |
| 2008-09-17 | $7.46 | $7.46 | 83,700 | — | — |
| 2008-09-16 | $8.32 | $8.32 | 15,300 | — | — |
| 2008-09-15 | $8.73 | $8.73 | 59,700 | — | — |
| 2008-09-12 | $8.65 | $8.65 | 24,100 | — | — |
| 2008-09-11 | $8.79 | $8.79 | 28,500 | — | — |
| 2008-09-10 | $8.85 | $8.85 | 33,000 | — | — |
| 2008-09-09 | $9.00 | $9.00 | 39,900 | — | — |
| 2008-09-08 | $9.78 | $9.78 | 24,000 | — | — |
| 2008-09-05 | $9.80 | $9.80 | 47,800 | — | — |
| 2008-09-04 | $10.20 | $10.20 | 30,800 | — | — |
| 2008-09-03 | $10.64 | $10.64 | 22,600 | — | — |
| 2008-09-02 | $10.91 | $10.91 | 48,600 | — | — |
| 2008-08-29 | $10.62 | $10.62 | 32,600 | — | — |
| 2008-08-28 | $10.66 | $10.66 | 56,500 | — | — |
| 2008-08-27 | $9.86 | $9.86 | 23,600 | — | — |
| 2008-08-26 | $10.01 | $10.01 | 25,400 | — | — |
| 2008-08-25 | $9.85 | $9.85 | 23,800 | — | — |
| 2008-08-22 | $10.13 | $10.13 | 43,800 | — | — |
| 2008-08-21 | $10.50 | $10.50 | 64,000 | — | — |
| 2008-08-20 | $10.32 | $10.32 | 72,400 | — | — |
| 2008-08-19 | $10.30 | $10.30 | 35,600 | — | — |
| 2008-08-18 | $11.24 | $11.24 | 50,300 | — | — |
| 2008-08-15 | $11.05 | $11.05 | 50,500 | — | — |
| 2008-08-14 | $11.87 | $11.87 | 73,400 | — | — |
| 2008-08-13 | $12.00 | $12.00 | 142,200 | — | — |
| 2008-08-12 | $11.72 | $11.72 | 144,200 | — | — |
| 2008-08-11 | $10.58 | $10.58 | 56,400 | — | — |
| 2008-08-08 | $10.54 | $10.54 | 93,200 | — | — |
| 2008-08-07 | $10.25 | $10.25 | 169,700 | — | — |
| 2008-08-06 | $10.90 | $10.90 | 222,700 | — | — |
| 2008-08-05 | $9.38 | $9.38 | 153,800 | — | — |
| 2008-08-04 | $8.35 | $8.35 | 118,400 | — | — |
| 2008-08-01 | $8.90 | $8.90 | 34,300 | — | — |
| 2008-07-31 | $8.54 | $8.54 | 43,000 | — | — |
| 2008-07-30 | $9.10 | $9.10 | 31,400 | — | — |
| 2008-07-29 | $8.89 | $8.89 | 27,800 | — | — |
| 2008-07-28 | $8.63 | $8.63 | 50,600 | — | — |
| 2008-07-25 | $8.54 | $8.54 | 12,400 | — | — |
| 2008-07-24 | $8.44 | $8.44 | 24,400 | — | — |
| 2008-07-23 | $8.38 | $8.38 | 32,100 | — | — |
| 2008-07-22 | $8.61 | $8.61 | 25,300 | — | — |
| 2008-07-21 | $8.80 | $8.80 | 43,000 | — | — |
| 2008-07-18 | $8.39 | $8.39 | 91,200 | — | — |
| 2008-07-17 | $8.04 | $8.04 | 89,600 | — | — |
| 2008-07-16 | $8.49 | $8.49 | 116,800 | — | — |
| 2008-07-15 | $8.00 | $8.00 | 52,300 | — | — |
| 2008-07-14 | $8.27 | $8.27 | 50,800 | — | — |
| 2008-07-11 | $8.09 | $8.09 | 24,900 | — | — |
| 2008-07-10 | $8.01 | $8.01 | 67,900 | — | — |
| 2008-07-09 | $7.85 | $7.85 | 41,200 | — | — |
| 2008-07-08 | $8.60 | $8.60 | 63,600 | — | — |
| 2008-07-07 | $8.02 | $8.02 | 184,000 | — | — |
| 2008-07-03 | $8.67 | $8.67 | 93,000 | — | — |
| 2008-07-02 | $9.98 | $9.98 | 89,400 | — | — |
| 2008-07-01 | $10.14 | $10.14 | 134,500 | — | — |
| 2008-06-30 | $10.01 | $10.01 | 106,400 | — | — |
| 2008-06-27 | $10.29 | $10.29 | 54,700 | — | — |
| 2008-06-26 | $9.97 | $9.97 | 57,600 | — | — |
| 2008-06-25 | $10.21 | $10.21 | 111,400 | — | — |
| 2008-06-24 | $9.97 | $9.97 | 153,100 | — | — |
| 2008-06-23 | $10.13 | $10.13 | 191,000 | — | — |
| 2008-06-20 | $10.16 | $10.16 | 65,200 | — | — |
| 2008-06-19 | $10.16 | $10.16 | 84,800 | — | — |
| 2008-06-18 | $10.37 | $10.37 | 81,800 | — | — |
| 2008-06-17 | $10.42 | $10.42 | 202,800 | — | — |
| 2008-06-16 | $10.18 | $10.18 | 100,100 | — | — |
| 2008-06-13 | $10.41 | $10.41 | 89,300 | — | — |
| 2008-06-12 | $10.40 | $10.40 | 81,500 | — | — |
| 2008-06-11 | $10.72 | $10.72 | 137,500 | — | — |
| 2008-06-10 | $10.43 | $10.43 | 291,200 | — | — |
| 2008-06-09 | $10.75 | $10.75 | 440,800 | — | — |
| 2008-06-06 | $12.23 | $12.23 | 137,700 | — | — |
| 2008-06-05 | $12.82 | $12.82 | 134,500 | — | — |
| 2008-06-04 | $12.37 | $12.37 | 129,900 | — | — |
| 2008-06-03 | $12.54 | $12.54 | 195,600 | — | — |
| 2008-06-02 | $13.05 | $13.05 | 179,800 | — | — |
| 2008-05-30 | $13.44 | $13.44 | 120,600 | — | — |
| 2008-05-29 | $12.99 | $12.99 | 117,600 | — | — |
| 2008-05-28 | $13.46 | $13.46 | 131,000 | — | — |
| 2008-05-27 | $13.00 | $13.00 | 216,500 | — | — |
| 2008-05-23 | $12.13 | $12.13 | 241,500 | — | — |
| 2008-05-22 | $12.75 | $12.75 | 263,900 | — | — |
| 2008-05-21 | $13.32 | $13.32 | 313,000 | — | — |
| 2008-05-20 | $14.42 | $14.42 | 429,100 | — | — |
| 2008-05-19 | $13.54 | $13.54 | 442,300 | — | — |
| 2008-05-16 | $13.98 | $13.98 | 541,800 | — | — |
| 2008-05-15 | $14.10 | $14.10 | 579,700 | — | — |
| 2008-05-14 | $12.60 | $12.60 | 437,400 | — | — |
| 2008-05-13 | $13.10 | $13.10 | 548,500 | — | — |
| 2008-05-12 | $12.12 | $12.12 | 300,200 | — | — |
| 2008-05-09 | $12.34 | $12.34 | 296,200 | — | — |
| 2008-05-08 | $11.74 | $11.74 | 443,400 | — | — |
| 2008-05-07 | $11.92 | $11.92 | 590,900 | — | — |
| 2008-05-06 | $12.57 | $12.57 | 543,600 | — | — |
| 2008-05-05 | $12.66 | $12.66 | 661,700 | — | — |
| 2008-05-02 | $11.70 | $11.70 | 307,600 | — | — |
| 2008-05-01 | $10.68 | $10.68 | 283,100 | — | — |
| 2008-04-30 | $9.93 | $9.93 | 108,700 | — | — |
| 2008-04-29 | $10.53 | $10.53 | 103,500 | — | — |
| 2008-04-28 | $10.87 | $10.87 | 275,600 | — | — |
| 2008-04-25 | $11.33 | $11.33 | 212,400 | — | — |
| 2008-04-24 | $10.65 | $10.65 | 256,400 | — | — |
| 2008-04-23 | $9.95 | $9.95 | 178,100 | — | — |
| 2008-04-22 | $10.56 | $10.56 | 244,700 | — | — |
| 2008-04-21 | $11.40 | $11.40 | 404,100 | — | — |
| 2008-04-18 | $10.75 | $10.75 | 211,400 | — | — |
| 2008-04-17 | $10.32 | $10.32 | 94,500 | — | — |
| 2008-04-16 | $10.13 | $10.13 | 152,500 | — | — |
| 2008-04-15 | $9.95 | $9.95 | 120,000 | — | — |
| 2008-04-14 | $9.69 | $9.69 | 132,100 | — | — |
| 2008-04-11 | $9.54 | $9.54 | 80,200 | — | — |
| 2008-04-10 | $9.50 | $9.50 | 126,200 | — | — |
| 2008-04-09 | $9.24 | $9.24 | 213,600 | — | — |
| 2008-04-08 | $8.63 | $8.63 | 116,200 | — | — |
| 2008-04-07 | $8.24 | $8.24 | 235,300 | — | — |
| 2008-04-04 | $7.72 | $7.72 | 52,200 | — | — |
| 2008-04-03 | $7.72 | $7.72 | 32,900 | — | — |
| 2008-04-02 | $7.80 | $7.80 | 32,200 | — | — |
| 2008-04-01 | $7.70 | $7.70 | 38,600 | — | — |
| 2008-03-31 | $7.79 | $7.79 | 99,700 | — | — |
| 2008-03-28 | $7.35 | $7.35 | 23,100 | — | — |
| 2008-03-27 | $7.58 | $7.58 | 25,700 | — | — |
| 2008-03-26 | $7.72 | $7.72 | 71,600 | — | — |
| 2008-03-25 | $7.46 | $7.46 | 74,800 | — | — |
| 2008-03-24 | $7.05 | $7.05 | 86,300 | — | — |
| 2008-03-20 | $6.44 | $6.44 | 23,500 | — | — |
| 2008-03-19 | $6.56 | $6.56 | 17,000 | — | — |
| 2008-03-18 | $6.55 | $6.55 | 17,000 | — | — |
| 2008-03-17 | $6.69 | $6.69 | 13,700 | — | — |
| 2008-03-14 | $6.82 | $6.82 | 27,300 | — | — |
| 2008-03-13 | $6.72 | $6.72 | 28,300 | — | — |
| 2008-03-12 | $6.78 | $6.78 | 28,700 | — | — |
| 2008-03-11 | $6.74 | $6.74 | 69,800 | — | — |
| 2008-03-10 | $7.00 | $7.00 | 52,400 | — | — |
| 2008-03-07 | $7.16 | $7.16 | 53,400 | — | — |
| 2008-03-06 | $7.44 | $7.44 | 229,400 | — | — |
| 2008-03-05 | $6.08 | $6.08 | 17,900 | — | — |
| 2008-03-04 | $5.92 | $5.92 | 31,200 | — | — |
| 2008-03-03 | $5.98 | $5.98 | 34,200 | — | — |
| 2008-02-29 | $6.01 | $6.01 | 25,100 | — | — |
| 2008-02-28 | $6.05 | $6.05 | 25,400 | — | — |
| 2008-02-27 | $6.28 | $6.28 | 12,600 | — | — |
| 2008-02-26 | $6.18 | $6.18 | 56,700 | — | — |
| 2008-02-25 | $6.15 | $6.15 | 36,500 | — | — |
| 2008-02-22 | $6.34 | $6.34 | 23,000 | — | — |
| 2008-02-21 | $6.35 | $6.35 | 35,900 | — | — |
| 2008-02-20 | $6.24 | $6.24 | 58,000 | — | — |
| 2008-02-19 | $6.48 | $6.48 | 25,900 | — | — |
| 2008-02-15 | $6.27 | $6.27 | 9,600 | — | — |
| 2008-02-14 | $6.13 | $6.13 | 16,300 | — | — |
| 2008-02-13 | $6.30 | $6.30 | 11,900 | — | — |
| 2008-02-12 | $6.22 | $6.22 | 21,100 | — | — |
| 2008-02-11 | $6.02 | $6.02 | 27,000 | — | — |
| 2008-02-08 | $6.18 | $6.18 | 35,000 | — | — |
| 2008-02-07 | $6.01 | $6.01 | 39,600 | — | — |
| 2008-02-06 | $6.19 | $6.19 | 30,700 | — | — |
| 2008-02-05 | $6.09 | $6.09 | 36,700 | — | — |
| 2008-02-04 | $6.48 | $6.48 | 58,900 | — | — |
| 2008-02-01 | $6.19 | $6.19 | 74,200 | — | — |
| 2008-01-31 | $5.70 | $5.70 | 27,300 | — | — |
| 2008-01-30 | $5.65 | $5.65 | 31,000 | — | — |
| 2008-01-29 | $5.88 | $5.88 | 31,900 | — | — |
| 2008-01-28 | $5.84 | $5.84 | 33,000 | — | — |
| 2008-01-25 | $5.74 | $5.74 | 37,400 | — | — |
| 2008-01-24 | $5.56 | $5.56 | 43,700 | — | — |
| 2008-01-23 | $5.71 | $5.71 | 35,400 | — | — |
| 2008-01-22 | $5.40 | $5.40 | 96,200 | — | — |
| 2008-01-18 | $5.79 | $5.79 | 30,100 | — | — |
| 2008-01-17 | $5.73 | $5.73 | 98,900 | — | — |
| 2008-01-16 | $6.30 | $6.30 | 53,600 | — | — |
| 2008-01-15 | $7.14 | $7.14 | 55,100 | — | — |
| 2008-01-14 | $6.75 | $6.75 | 82,200 | — | — |
| 2008-01-11 | $6.87 | $6.87 | 27,800 | — | — |
| 2008-01-10 | $6.55 | $6.55 | 22,900 | — | — |
| 2008-01-09 | $6.32 | $6.32 | 64,200 | — | — |
| 2008-01-08 | $7.07 | $7.07 | 55,200 | — | — |
| 2008-01-07 | $6.99 | $6.99 | 145,900 | — | — |
| 2008-01-04 | $7.08 | $7.08 | 49,000 | — | — |
| 2008-01-03 | $7.54 | $7.54 | 30,900 | — | — |
| 2008-01-02 | $7.76 | $7.76 | 86,900 | — | — |