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
- 2005-10-05 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 | $3.05 | $3.05 | 47,289 | — | — |
| 2008-12-30 | $3.26 | $3.26 | 77,901 | — | — |
| 2008-12-29 | $3.26 | $3.26 | 23,261 | — | — |
| 2008-12-26 | $3.31 | $3.31 | 40,926 | — | — |
| 2008-12-24 | $3.14 | $3.14 | 5,376 | — | — |
| 2008-12-23 | $3.14 | $3.14 | 15,909 | — | — |
| 2008-12-22 | $3.32 | $3.32 | 49,155 | — | — |
| 2008-12-19 | $3.24 | $3.24 | 34,891 | — | — |
| 2008-12-18 | $3.20 | $3.20 | 30,831 | — | — |
| 2008-12-17 | $3.33 | $3.33 | 27,759 | — | — |
| 2008-12-16 | $3.24 | $3.24 | 38,183 | — | — |
| 2008-12-15 | $3.14 | $3.14 | 16,019 | — | — |
| 2008-12-12 | $3.29 | $3.29 | 13,715 | — | — |
| 2008-12-11 | $3.24 | $3.24 | 23,919 | — | — |
| 2008-12-10 | $3.44 | $3.44 | 11,082 | — | — |
| 2008-12-09 | $3.28 | $3.28 | 32,367 | — | — |
| 2008-12-08 | $3.62 | $3.62 | 59,029 | — | — |
| 2008-12-05 | $3.10 | $3.10 | 65,393 | — | — |
| 2008-12-04 | $3.13 | $3.13 | 30,063 | — | — |
| 2008-12-03 | $3.28 | $3.28 | 29,186 | — | — |
| 2008-12-02 | $3.29 | $3.29 | 20,079 | — | — |
| 2008-12-01 | $2.67 | $2.67 | 90,409 | — | — |
| 2008-11-28 | $4.33 | $4.33 | 26,333 | — | — |
| 2008-11-26 | $4.60 | $4.60 | 25,126 | — | — |
| 2008-11-25 | $3.41 | $3.41 | 39,719 | — | — |
| 2008-11-24 | $2.65 | $2.65 | 68,356 | — | — |
| 2008-11-21 | $2.94 | $2.94 | 37,305 | — | — |
| 2008-11-20 | $2.90 | $2.90 | 25,674 | — | — |
| 2008-11-19 | $3.65 | $3.65 | 21,066 | — | — |
| 2008-11-18 | $3.89 | $3.89 | 23,590 | — | — |
| 2008-11-17 | $4.53 | $4.53 | 2,194 | — | — |
| 2008-11-14 | $4.97 | $4.97 | 8,997 | — | — |
| 2008-11-13 | $6.02 | $6.02 | 32,587 | — | — |
| 2008-11-12 | $5.71 | $5.71 | 15,032 | — | — |
| 2008-11-11 | $6.62 | $6.62 | 5,925 | — | — |
| 2008-11-10 | $6.47 | $6.47 | 10,204 | — | — |
| 2008-11-07 | $6.81 | $6.81 | 8,558 | — | — |
| 2008-11-06 | $7.07 | $7.07 | 5,376 | — | — |
| 2008-11-05 | $7.19 | $7.19 | 11,630 | — | — |
| 2008-11-04 | $7.74 | $7.74 | 7,680 | — | — |
| 2008-11-03 | $7.69 | $7.69 | 5,267 | — | — |
| 2008-10-31 | $7.52 | $7.52 | 34,452 | — | — |
| 2008-10-30 | $7.33 | $7.33 | 11,740 | — | — |
| 2008-10-29 | $6.39 | $6.39 | 13,386 | — | — |
| 2008-10-28 | $6.93 | $6.93 | 24,906 | — | — |
| 2008-10-27 | $6.38 | $6.38 | 6,144 | — | — |
| 2008-10-24 | $6.84 | $6.84 | 7,242 | — | — |
| 2008-10-23 | $6.48 | $6.48 | 20,298 | — | — |
| 2008-10-22 | $6.38 | $6.38 | 17,007 | — | — |
| 2008-10-21 | $7.38 | $7.38 | 14,373 | — | — |
| 2008-10-20 | $7.62 | $7.62 | 10,972 | — | — |
| 2008-10-17 | $8.18 | $8.18 | 38,512 | — | — |
| 2008-10-16 | $7.82 | $7.82 | 32,477 | — | — |
| 2008-10-15 | $6.50 | $6.50 | 23,809 | — | — |
| 2008-10-14 | $7.69 | $7.69 | 19,750 | — | — |
| 2008-10-13 | $6.72 | $6.72 | 10,862 | — | — |
| 2008-10-10 | $5.52 | $5.52 | 38,731 | — | — |
| 2008-10-09 | $6.26 | $6.26 | 23,261 | — | — |
| 2008-10-08 | $7.29 | $7.29 | 21,505 | — | — |
| 2008-10-07 | $7.18 | $7.18 | 11,850 | — | — |
| 2008-10-06 | $8.62 | $8.62 | 23,151 | — | — |
| 2008-10-03 | $8.53 | $8.53 | 6,035 | — | — |
| 2008-10-02 | $8.73 | $8.73 | 17,665 | — | — |
| 2008-10-01 | $8.75 | $8.75 | 13,715 | — | — |
| 2008-09-30 | $8.90 | $8.90 | 35,878 | — | — |
| 2008-09-29 | $8.26 | $8.26 | 17,116 | — | — |
| 2008-09-26 | $9.41 | $9.41 | 18,104 | — | — |
| 2008-09-25 | $9.25 | $9.25 | 13,386 | — | — |
| 2008-09-24 | $9.47 | $9.47 | 19,640 | — | — |
| 2008-09-23 | $9.10 | $9.10 | 33,794 | — | — |
| 2008-09-22 | $8.87 | $8.87 | 18,543 | — | — |
| 2008-09-19 | $9.25 | $9.25 | 143,185 | — | — |
| 2008-09-18 | $9.16 | $9.16 | 55,299 | — | — |
| 2008-09-17 | $8.71 | $8.71 | 15,690 | — | — |
| 2008-09-16 | $9.19 | $9.19 | 33,135 | — | — |
| 2008-09-15 | $8.72 | $8.72 | 19,530 | — | — |
| 2008-09-12 | $8.85 | $8.85 | 21,725 | — | — |
| 2008-09-11 | $8.86 | $8.86 | 16,348 | — | — |
| 2008-09-10 | $9.13 | $9.13 | 22,931 | — | — |
| 2008-09-09 | $8.94 | $8.94 | 10,643 | — | — |
| 2008-09-08 | $9.20 | $9.20 | 7,351 | — | — |
| 2008-09-05 | $9.09 | $9.09 | 13,825 | — | — |
| 2008-09-04 | $9.07 | $9.07 | 9,875 | — | — |
| 2008-09-03 | $9.06 | $9.06 | 14,702 | — | — |
| 2008-09-02 | $9.16 | $9.16 | 28,637 | — | — |
| 2008-08-29 | $8.96 | $8.96 | 9,985 | — | — |
| 2008-08-28 | $9.14 | $9.14 | 17,775 | — | — |
| 2008-08-27 | $8.89 | $8.89 | 15,909 | — | — |
| 2008-08-26 | $8.73 | $8.73 | 11,301 | — | — |
| 2008-08-25 | $8.65 | $8.65 | 12,618 | — | — |
| 2008-08-22 | $9.19 | $9.19 | 22,602 | — | — |
| 2008-08-21 | $9.11 | $9.11 | 12,947 | — | — |
| 2008-08-20 | $9.10 | $9.10 | 8,119 | — | — |
| 2008-08-19 | $9.04 | $9.04 | 21,066 | — | — |
| 2008-08-18 | $9.23 | $9.23 | 8,229 | — | — |
| 2008-08-15 | $9.33 | $9.33 | 41,145 | — | — |
| 2008-08-14 | $9.52 | $9.52 | 20,298 | — | — |
| 2008-08-13 | $9.59 | $9.59 | 85,033 | — | — |
| 2008-08-12 | $9.43 | $9.43 | 27,649 | — | — |
| 2008-08-11 | $9.57 | $9.57 | 42,352 | — | — |
| 2008-08-08 | $9.21 | $9.21 | 31,380 | — | — |
| 2008-08-07 | $9.06 | $9.06 | 42,023 | — | — |
| 2008-08-06 | $9.83 | $9.83 | 14,373 | — | — |
| 2008-08-05 | $9.84 | $9.84 | 28,527 | — | — |
| 2008-08-04 | $9.75 | $9.75 | 10,094 | — | — |
| 2008-08-01 | $10.18 | $10.18 | 5,267 | — | — |
| 2008-07-31 | $10.02 | $10.02 | 15,800 | — | — |
| 2008-07-30 | $9.90 | $9.90 | 47,618 | — | — |
| 2008-07-29 | $10.25 | $10.25 | 41,364 | — | — |
| 2008-07-28 | $10.08 | $10.08 | 44,107 | — | — |
| 2008-07-25 | $10.88 | $10.88 | 18,982 | — | — |
| 2008-07-24 | $10.51 | $10.51 | 28,966 | — | — |
| 2008-07-23 | $10.48 | $10.48 | 26,223 | — | — |
| 2008-07-22 | $10.47 | $10.47 | 19,859 | — | — |
| 2008-07-21 | $10.10 | $10.10 | 10,862 | — | — |
| 2008-07-18 | $10.03 | $10.03 | 14,373 | — | — |
| 2008-07-17 | $10.09 | $10.09 | 27,649 | — | — |
| 2008-07-16 | $9.87 | $9.87 | 103,795 | — | — |
| 2008-07-15 | $9.58 | $9.58 | 34,562 | — | — |
| 2008-07-14 | $9.55 | $9.55 | 25,455 | — | — |
| 2008-07-11 | $10.00 | $10.00 | 33,135 | — | — |
| 2008-07-10 | $9.84 | $9.84 | 20,627 | — | — |
| 2008-07-09 | $9.49 | $9.49 | 22,602 | — | — |
| 2008-07-08 | $10.03 | $10.03 | 73,622 | — | — |
| 2008-07-07 | $9.60 | $9.60 | 44,546 | — | — |
| 2008-07-03 | $9.52 | $9.52 | 29,624 | — | — |
| 2008-07-02 | $9.59 | $9.59 | 35,988 | — | — |
| 2008-07-01 | $9.71 | $9.71 | 43,339 | — | — |
| 2008-06-30 | $9.68 | $9.68 | 47,070 | — | — |
| 2008-06-27 | $10.15 | $10.15 | 262,341 | — | — |
| 2008-06-26 | $10.15 | $10.15 | 42,132 | — | — |
| 2008-06-25 | $10.48 | $10.48 | 16,787 | — | — |
| 2008-06-24 | $10.61 | $10.61 | 37,195 | — | — |
| 2008-06-23 | $10.67 | $10.67 | 23,590 | — | — |
| 2008-06-20 | $10.68 | $10.68 | 62,979 | — | — |
| 2008-06-19 | $11.32 | $11.32 | 29,515 | — | — |
| 2008-06-18 | $11.39 | $11.39 | 17,116 | — | — |
| 2008-06-17 | $11.54 | $11.54 | 13,386 | — | — |
| 2008-06-16 | $11.65 | $11.65 | 33,574 | — | — |
| 2008-06-13 | $11.23 | $11.23 | 31,160 | — | — |
| 2008-06-12 | $11.21 | $11.21 | 20,847 | — | — |
| 2008-06-11 | $10.63 | $10.63 | 21,834 | — | — |
| 2008-06-10 | $11.19 | $11.19 | 34,452 | — | — |
| 2008-06-09 | $10.91 | $10.91 | 57,493 | — | — |
| 2008-06-06 | $11.30 | $11.30 | 38,402 | — | — |
| 2008-06-05 | $11.78 | $11.78 | 22,493 | — | — |
| 2008-06-04 | $11.36 | $11.36 | 28,856 | — | — |
| 2008-06-03 | $11.46 | $11.46 | 31,819 | — | — |
| 2008-06-02 | $11.76 | $11.76 | 26,881 | — | — |
| 2008-05-30 | $11.91 | $11.91 | 34,562 | — | — |
| 2008-05-29 | $11.85 | $11.85 | 35,769 | — | — |
| 2008-05-28 | $11.55 | $11.55 | 16,129 | — | — |
| 2008-05-27 | $11.60 | $11.60 | 28,088 | — | — |
| 2008-05-23 | $11.57 | $11.57 | 11,850 | — | — |
| 2008-05-22 | $11.85 | $11.85 | 25,016 | — | — |
| 2008-05-21 | $11.79 | $11.79 | 14,593 | — | — |
| 2008-05-20 | $11.79 | $11.79 | 23,370 | — | — |
| 2008-05-19 | $11.86 | $11.86 | 28,198 | — | — |
| 2008-05-16 | $11.82 | $11.82 | 28,637 | — | — |
| 2008-05-15 | $11.96 | $11.96 | 18,982 | — | — |
| 2008-05-14 | $12.00 | $12.00 | 59,688 | — | — |
| 2008-05-13 | $11.90 | $11.90 | 49,264 | — | — |
| 2008-05-12 | $11.73 | $11.73 | 41,474 | — | — |
| 2008-05-09 | $11.18 | $11.18 | 24,358 | — | — |
| 2008-05-08 | $11.07 | $11.07 | 42,571 | — | — |
| 2008-05-07 | $10.76 | $10.76 | 39,609 | — | — |
| 2008-05-06 | $10.76 | $10.76 | 56,506 | — | — |
| 2008-05-05 | $11.14 | $11.14 | 24,248 | — | — |
| 2008-05-02 | $11.23 | $11.23 | 29,186 | — | — |
| 2008-05-01 | $11.11 | $11.11 | 50,910 | — | — |
| 2008-04-30 | $11.11 | $11.11 | 15,141 | — | — |
| 2008-04-29 | $11.27 | $11.27 | 12,398 | — | — |
| 2008-04-28 | $11.46 | $11.46 | 23,809 | — | — |
| 2008-04-25 | $11.32 | $11.32 | 14,812 | — | — |
| 2008-04-24 | $11.16 | $11.16 | 23,261 | — | — |
| 2008-04-23 | $10.85 | $10.85 | 12,069 | — | — |
| 2008-04-22 | $11.14 | $11.14 | 29,295 | — | — |
| 2008-04-21 | $11.53 | $11.53 | 18,214 | — | — |
| 2008-04-18 | $11.60 | $11.60 | 28,856 | — | — |
| 2008-04-17 | $10.91 | $10.91 | 7,132 | — | — |
| 2008-04-16 | $11.00 | $11.00 | 34,562 | — | — |
| 2008-04-15 | $10.70 | $10.70 | 8,887 | — | — |
| 2008-04-14 | $10.67 | $10.67 | 25,345 | — | — |
| 2008-04-11 | $10.67 | $10.67 | 23,370 | — | — |
| 2008-04-10 | $11.57 | $11.57 | 13,825 | — | — |
| 2008-04-09 | $11.31 | $11.31 | 16,458 | — | — |
| 2008-04-08 | $11.43 | $11.43 | 13,715 | — | — |
| 2008-04-07 | $11.44 | $11.44 | 63,857 | — | — |
| 2008-04-04 | $11.38 | $11.38 | 24,029 | — | — |
| 2008-04-03 | $11.37 | $11.37 | 18,433 | — | — |
| 2008-04-02 | $11.47 | $11.47 | 17,445 | — | — |
| 2008-04-01 | $11.61 | $11.61 | 16,458 | — | — |
| 2008-03-31 | $10.85 | $10.85 | 23,151 | — | — |
| 2008-03-28 | $11.16 | $11.16 | 26,552 | — | — |
| 2008-03-27 | $11.45 | $11.45 | 38,073 | — | — |
| 2008-03-26 | $11.15 | $11.15 | 39,389 | — | — |
| 2008-03-25 | $11.37 | $11.37 | 46,960 | — | — |
| 2008-03-24 | $11.37 | $11.37 | 28,198 | — | — |
| 2008-03-20 | $11.38 | $11.38 | 146,366 | — | — |
| 2008-03-19 | $11.45 | $11.45 | 33,903 | — | — |
| 2008-03-18 | $11.68 | $11.68 | 42,242 | — | — |
| 2008-03-17 | $10.54 | $10.54 | 29,624 | — | — |
| 2008-03-14 | $10.32 | $10.32 | 25,455 | — | — |
| 2008-03-13 | $10.65 | $10.65 | 36,317 | — | — |
| 2008-03-12 | $10.36 | $10.36 | 27,979 | — | — |
| 2008-03-11 | $10.52 | $10.52 | 60,236 | — | — |
| 2008-03-10 | $10.30 | $10.30 | 22,602 | — | — |
| 2008-03-07 | $10.40 | $10.40 | 22,822 | — | — |
| 2008-03-06 | $10.39 | $10.39 | 24,248 | — | — |
| 2008-03-05 | $10.53 | $10.53 | 47,838 | — | — |
| 2008-03-04 | $10.53 | $10.53 | 28,198 | — | — |
| 2008-03-03 | $10.62 | $10.62 | 54,750 | — | — |
| 2008-02-29 | $10.72 | $10.72 | 66,381 | — | — |
| 2008-02-28 | $10.91 | $10.91 | 21,066 | — | — |
| 2008-02-27 | $10.97 | $10.97 | 30,063 | — | — |
| 2008-02-26 | $11.06 | $11.06 | 25,674 | — | — |
| 2008-02-25 | $11.12 | $11.12 | 55,738 | — | — |
| 2008-02-22 | $10.96 | $10.96 | 40,487 | — | — |
| 2008-02-21 | $11.07 | $11.07 | 16,568 | — | — |
| 2008-02-20 | $11.28 | $11.28 | 8,887 | — | — |
| 2008-02-19 | $11.11 | $11.11 | 12,728 | — | — |
| 2008-02-15 | $11.10 | $11.10 | 40,487 | — | — |
| 2008-02-14 | $11.37 | $11.37 | 5,376 | — | — |
| 2008-02-13 | $11.68 | $11.68 | 26,223 | — | — |
| 2008-02-12 | $11.36 | $11.36 | 16,019 | — | — |
| 2008-02-11 | $11.27 | $11.27 | 37,305 | — | — |
| 2008-02-08 | $11.37 | $11.37 | 28,747 | — | — |
| 2008-02-07 | $11.16 | $11.16 | 22,822 | — | — |
| 2008-02-06 | $11.12 | $11.12 | 40,158 | — | — |
| 2008-02-05 | $11.59 | $11.59 | 38,073 | — | — |
| 2008-02-04 | $11.71 | $11.71 | 32,038 | — | — |
| 2008-02-01 | $11.92 | $11.92 | 29,734 | — | — |
| 2008-01-31 | $12.12 | $12.12 | 40,048 | — | — |
| 2008-01-30 | $11.65 | $11.65 | 25,674 | — | — |
| 2008-01-29 | $11.85 | $11.85 | 13,057 | — | — |
| 2008-01-28 | $11.67 | $11.67 | 17,336 | — | — |
| 2008-01-25 | $11.12 | $11.12 | 16,568 | — | — |
| 2008-01-24 | $11.52 | $11.52 | 12,289 | — | — |
| 2008-01-23 | $12.00 | $12.00 | 75,707 | — | — |
| 2008-01-22 | $11.13 | $11.13 | 79,328 | — | — |
| 2008-01-18 | $11.03 | $11.03 | 50,142 | — | — |
| 2008-01-17 | $11.11 | $11.11 | 33,026 | — | — |
| 2008-01-16 | $11.73 | $11.73 | 54,092 | — | — |
| 2008-01-15 | $11.15 | $11.15 | 35,988 | — | — |
| 2008-01-14 | $11.28 | $11.28 | 43,669 | — | — |
| 2008-01-11 | $11.28 | $11.28 | 46,850 | — | — |
| 2008-01-10 | $11.76 | $11.76 | 51,788 | — | — |
| 2008-01-09 | $11.62 | $11.62 | 47,509 | — | — |
| 2008-01-08 | $11.50 | $11.50 | 53,324 | — | — |
| 2008-01-07 | $11.78 | $11.78 | 48,825 | — | — |
| 2008-01-04 | $11.19 | $11.19 | 51,568 | — | — |
| 2008-01-03 | $11.26 | $11.26 | 42,352 | — | — |
| 2008-01-02 | $11.48 | $11.48 | 55,518 | — | — |