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
- 2002-12-16 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 | $3.04 | $3.04 | 99,400 | — | — |
| 2008-12-30 | $3.02 | $3.02 | 171,600 | — | — |
| 2008-12-29 | $2.70 | $2.70 | 82,100 | — | — |
| 2008-12-26 | $2.53 | $2.53 | 72,800 | — | — |
| 2008-12-24 | $2.61 | $2.61 | 27,100 | — | — |
| 2008-12-23 | $2.51 | $2.51 | 26,900 | — | — |
| 2008-12-22 | $2.49 | $2.49 | 60,000 | — | — |
| 2008-12-19 | $2.50 | $2.50 | 169,200 | — | — |
| 2008-12-18 | $2.84 | $2.84 | 86,400 | — | — |
| 2008-12-17 | $2.80 | $2.80 | 40,200 | — | — |
| 2008-12-16 | $2.91 | $2.91 | 204,800 | — | — |
| 2008-12-15 | $2.84 | $2.84 | 101,300 | — | — |
| 2008-12-12 | $2.68 | $2.68 | 80,100 | — | — |
| 2008-12-11 | $2.35 | $2.35 | 75,200 | — | — |
| 2008-12-10 | $2.33 | $2.33 | 25,800 | — | — |
| 2008-12-09 | $2.39 | $2.39 | 55,200 | — | — |
| 2008-12-08 | $2.31 | $2.31 | 56,300 | — | — |
| 2008-12-05 | $2.39 | $2.39 | 53,700 | — | — |
| 2008-12-04 | $2.63 | $2.63 | 240,300 | — | — |
| 2008-12-03 | $2.64 | $2.64 | 28,900 | — | — |
| 2008-12-02 | $2.63 | $2.63 | 89,700 | — | — |
| 2008-12-01 | $2.47 | $2.47 | 77,300 | — | — |
| 2008-11-28 | $2.86 | $2.86 | 42,800 | — | — |
| 2008-11-26 | $2.50 | $2.50 | 79,800 | — | — |
| 2008-11-25 | $2.12 | $2.12 | 127,400 | — | — |
| 2008-11-24 | $2.12 | $2.12 | 99,400 | — | — |
| 2008-11-21 | $2.07 | $2.07 | 368,200 | — | — |
| 2008-11-20 | $2.02 | $2.02 | 242,200 | — | — |
| 2008-11-19 | $2.28 | $2.28 | 28,800 | — | — |
| 2008-11-18 | $2.50 | $2.50 | 136,800 | — | — |
| 2008-11-17 | $2.32 | $2.32 | 21,700 | — | — |
| 2008-11-14 | $2.38 | $2.38 | 24,800 | — | — |
| 2008-11-13 | $2.41 | $2.41 | 35,000 | — | — |
| 2008-11-12 | $2.41 | $2.41 | 46,900 | — | — |
| 2008-11-11 | $2.51 | $2.51 | 47,700 | — | — |
| 2008-11-10 | $2.62 | $2.62 | 140,500 | — | — |
| 2008-11-07 | $2.80 | $2.80 | 33,900 | — | — |
| 2008-11-06 | $2.92 | $2.92 | 105,600 | — | — |
| 2008-11-05 | $2.90 | $2.90 | 113,000 | — | — |
| 2008-11-04 | $2.90 | $2.90 | 256,700 | — | — |
| 2008-11-03 | $2.82 | $2.82 | 384,100 | — | — |
| 2008-10-31 | $2.58 | $2.58 | 99,600 | — | — |
| 2008-10-30 | $2.52 | $2.52 | 123,200 | — | — |
| 2008-10-29 | $2.10 | $2.10 | 75,200 | — | — |
| 2008-10-28 | $2.04 | $2.04 | 51,300 | — | — |
| 2008-10-27 | $2.10 | $2.10 | 117,900 | — | — |
| 2008-10-24 | $2.26 | $2.26 | 61,000 | — | — |
| 2008-10-23 | $2.01 | $2.01 | 206,700 | — | — |
| 2008-10-22 | $2.04 | $2.04 | 107,100 | — | — |
| 2008-10-21 | $2.34 | $2.34 | 87,600 | — | — |
| 2008-10-20 | $2.28 | $2.28 | 71,400 | — | — |
| 2008-10-17 | $2.16 | $2.16 | 95,700 | — | — |
| 2008-10-16 | $2.07 | $2.07 | 179,000 | — | — |
| 2008-10-15 | $2.11 | $2.11 | 331,500 | — | — |
| 2008-10-14 | $2.29 | $2.29 | 239,700 | — | — |
| 2008-10-13 | $2.30 | $2.30 | 107,300 | — | — |
| 2008-10-10 | $2.40 | $2.40 | 310,300 | — | — |
| 2008-10-09 | $2.55 | $2.55 | 98,200 | — | — |
| 2008-10-08 | $2.70 | $2.70 | 302,600 | — | — |
| 2008-10-07 | $2.60 | $2.60 | 142,400 | — | — |
| 2008-10-06 | $2.74 | $2.74 | 339,700 | — | — |
| 2008-10-03 | $2.97 | $2.97 | 73,000 | — | — |
| 2008-10-02 | $3.02 | $3.02 | 192,000 | — | — |
| 2008-10-01 | $3.01 | $3.01 | 241,800 | — | — |
| 2008-09-30 | $3.02 | $3.02 | 288,100 | — | — |
| 2008-09-29 | $3.27 | $3.27 | 185,000 | — | — |
| 2008-09-26 | $3.73 | $3.73 | 423,700 | — | — |
| 2008-09-25 | $3.80 | $3.80 | 456,600 | — | — |
| 2008-09-24 | $4.08 | $4.08 | 133,400 | — | — |
| 2008-09-23 | $4.21 | $4.21 | 67,600 | — | — |
| 2008-09-22 | $4.15 | $4.15 | 67,600 | — | — |
| 2008-09-19 | $4.38 | $4.38 | 122,800 | — | — |
| 2008-09-18 | $4.38 | $4.38 | 186,100 | — | — |
| 2008-09-17 | $4.19 | $4.19 | 278,100 | — | — |
| 2008-09-16 | $3.87 | $3.87 | 59,500 | — | — |
| 2008-09-15 | $3.81 | $3.81 | 55,700 | — | — |
| 2008-09-12 | $4.12 | $4.12 | 31,100 | — | — |
| 2008-09-11 | $4.09 | $4.09 | 65,000 | — | — |
| 2008-09-10 | $4.03 | $4.03 | 49,300 | — | — |
| 2008-09-09 | $4.05 | $4.05 | 88,100 | — | — |
| 2008-09-08 | $4.20 | $4.20 | 68,900 | — | — |
| 2008-09-05 | $3.97 | $3.97 | 30,800 | — | — |
| 2008-09-04 | $3.99 | $3.99 | 47,400 | — | — |
| 2008-09-03 | $3.99 | $3.99 | 48,600 | — | — |
| 2008-09-02 | $3.95 | $3.95 | 67,500 | — | — |
| 2008-08-29 | $3.99 | $3.99 | 28,000 | — | — |
| 2008-08-28 | $3.95 | $3.95 | 64,900 | — | — |
| 2008-08-27 | $3.89 | $3.89 | 259,400 | — | — |
| 2008-08-26 | $3.60 | $3.60 | 51,600 | — | — |
| 2008-08-25 | $3.65 | $3.65 | 65,300 | — | — |
| 2008-08-22 | $3.59 | $3.59 | 46,500 | — | — |
| 2008-08-21 | $3.60 | $3.60 | 112,200 | — | — |
| 2008-08-20 | $3.71 | $3.71 | 94,000 | — | — |
| 2008-08-19 | $3.96 | $3.96 | 105,000 | — | — |
| 2008-08-18 | $4.09 | $4.09 | 98,700 | — | — |
| 2008-08-15 | $4.07 | $4.07 | 72,000 | — | — |
| 2008-08-14 | $4.20 | $4.20 | 86,300 | — | — |
| 2008-08-13 | $4.18 | $4.18 | 115,600 | — | — |
| 2008-08-12 | $4.08 | $4.08 | 65,500 | — | — |
| 2008-08-11 | $4.22 | $4.22 | 88,700 | — | — |
| 2008-08-08 | $4.17 | $4.17 | 59,300 | — | — |
| 2008-08-07 | $4.18 | $4.18 | 111,400 | — | — |
| 2008-08-06 | $4.13 | $4.13 | 121,100 | — | — |
| 2008-08-05 | $4.14 | $4.14 | 144,600 | — | — |
| 2008-08-04 | $4.11 | $4.11 | 62,600 | — | — |
| 2008-08-01 | $4.21 | $4.21 | 122,400 | — | — |
| 2008-07-31 | $4.21 | $4.21 | 144,400 | — | — |
| 2008-07-30 | $4.34 | $4.34 | 207,600 | — | — |
| 2008-07-29 | $4.33 | $4.33 | 125,700 | — | — |
| 2008-07-28 | $4.19 | $4.19 | 211,100 | — | — |
| 2008-07-25 | $4.19 | $4.19 | 504,600 | — | — |
| 2008-07-24 | $5.00 | $5.00 | 62,900 | — | — |
| 2008-07-23 | $5.03 | $5.03 | 152,600 | — | — |
| 2008-07-22 | $5.08 | $5.08 | 179,400 | — | — |
| 2008-07-21 | $4.76 | $4.76 | 133,400 | — | — |
| 2008-07-18 | $4.63 | $4.63 | 225,400 | — | — |
| 2008-07-17 | $4.75 | $4.75 | 121,200 | — | — |
| 2008-07-16 | $4.69 | $4.69 | 58,800 | — | — |
| 2008-07-15 | $4.55 | $4.55 | 226,500 | — | — |
| 2008-07-14 | $4.84 | $4.84 | 87,000 | — | — |
| 2008-07-11 | $4.74 | $4.74 | 200,700 | — | — |
| 2008-07-10 | $4.76 | $4.76 | 280,700 | — | — |
| 2008-07-09 | $4.47 | $4.47 | 73,200 | — | — |
| 2008-07-08 | $4.57 | $4.57 | 203,300 | — | — |
| 2008-07-07 | $4.47 | $4.47 | 109,900 | — | — |
| 2008-07-03 | $4.39 | $4.39 | 75,900 | — | — |
| 2008-07-02 | $4.23 | $4.23 | 87,900 | — | — |
| 2008-07-01 | $4.21 | $4.21 | 200,400 | — | — |
| 2008-06-30 | $4.48 | $4.48 | 215,700 | — | — |
| 2008-06-27 | $4.40 | $4.40 | 3,535,500 | — | — |
| 2008-06-26 | $4.76 | $4.76 | 215,500 | — | — |
| 2008-06-25 | $4.71 | $4.71 | 320,800 | — | — |
| 2008-06-24 | $4.34 | $4.34 | 101,000 | — | — |
| 2008-06-23 | $4.37 | $4.37 | 179,700 | — | — |
| 2008-06-20 | $4.76 | $4.76 | 339,400 | — | — |
| 2008-06-19 | $4.80 | $4.80 | 199,400 | — | — |
| 2008-06-18 | $4.83 | $4.83 | 103,900 | — | — |
| 2008-06-17 | $4.86 | $4.86 | 48,900 | — | — |
| 2008-06-16 | $4.86 | $4.86 | 133,000 | — | — |
| 2008-06-13 | $4.94 | $4.94 | 83,700 | — | — |
| 2008-06-12 | $4.80 | $4.80 | 155,200 | — | — |
| 2008-06-11 | $4.89 | $4.89 | 154,100 | — | — |
| 2008-06-10 | $4.98 | $4.98 | 85,000 | — | — |
| 2008-06-09 | $5.13 | $5.13 | 157,800 | — | — |
| 2008-06-06 | $4.93 | $4.93 | 148,600 | — | — |
| 2008-06-05 | $5.21 | $5.21 | 123,700 | — | — |
| 2008-06-04 | $4.97 | $4.97 | 144,800 | — | — |
| 2008-06-03 | $5.04 | $5.04 | 98,100 | — | — |
| 2008-06-02 | $5.41 | $5.41 | 76,400 | — | — |
| 2008-05-30 | $5.43 | $5.43 | 150,900 | — | — |
| 2008-05-29 | $5.38 | $5.38 | 109,400 | — | — |
| 2008-05-28 | $4.95 | $4.95 | 92,700 | — | — |
| 2008-05-27 | $4.65 | $4.65 | 154,400 | — | — |
| 2008-05-23 | $4.82 | $4.82 | 65,500 | — | — |
| 2008-05-22 | $5.11 | $5.11 | 94,600 | — | — |
| 2008-05-21 | $4.92 | $4.92 | 102,700 | — | — |
| 2008-05-20 | $5.09 | $5.09 | 100,300 | — | — |
| 2008-05-19 | $5.20 | $5.20 | 86,000 | — | — |
| 2008-05-16 | $5.42 | $5.42 | 91,100 | — | — |
| 2008-05-15 | $5.36 | $5.36 | 69,900 | — | — |
| 2008-05-14 | $5.28 | $5.28 | 89,000 | — | — |
| 2008-05-13 | $5.46 | $5.46 | 113,500 | — | — |
| 2008-05-12 | $5.44 | $5.44 | 87,000 | — | — |
| 2008-05-09 | $5.49 | $5.49 | 84,600 | — | — |
| 2008-05-08 | $5.45 | $5.45 | 87,100 | — | — |
| 2008-05-07 | $5.37 | $5.37 | 70,600 | — | — |
| 2008-05-06 | $5.76 | $5.76 | 198,000 | — | — |
| 2008-05-05 | $5.23 | $5.23 | 139,300 | — | — |
| 2008-05-02 | $5.15 | $5.15 | 122,700 | — | — |
| 2008-05-01 | $5.25 | $5.25 | 143,500 | — | — |
| 2008-04-30 | $5.32 | $5.32 | 123,600 | — | — |
| 2008-04-29 | $5.28 | $5.28 | 125,900 | — | — |
| 2008-04-28 | $5.44 | $5.44 | 93,100 | — | — |
| 2008-04-25 | $5.57 | $5.57 | 474,300 | — | — |
| 2008-04-24 | $6.40 | $6.40 | 175,500 | — | — |
| 2008-04-23 | $6.14 | $6.14 | 111,400 | — | — |
| 2008-04-22 | $6.06 | $6.06 | 77,600 | — | — |
| 2008-04-21 | $6.20 | $6.20 | 68,200 | — | — |
| 2008-04-18 | $6.25 | $6.25 | 164,100 | — | — |
| 2008-04-17 | $5.90 | $5.90 | 151,700 | — | — |
| 2008-04-16 | $5.80 | $5.80 | 136,800 | — | — |
| 2008-04-15 | $5.42 | $5.42 | 146,100 | — | — |
| 2008-04-14 | $5.30 | $5.30 | 123,900 | — | — |
| 2008-04-11 | $5.56 | $5.56 | 157,200 | — | — |
| 2008-04-10 | $5.98 | $5.98 | 157,100 | — | — |
| 2008-04-09 | $5.87 | $5.87 | 264,900 | — | — |
| 2008-04-08 | $5.90 | $5.90 | 182,500 | — | — |
| 2008-04-07 | $6.00 | $6.00 | 64,700 | — | — |
| 2008-04-04 | $6.04 | $6.04 | 90,700 | — | — |
| 2008-04-03 | $6.11 | $6.11 | 160,300 | — | — |
| 2008-04-02 | $6.37 | $6.37 | 159,400 | — | — |
| 2008-04-01 | $6.14 | $6.14 | 233,700 | — | — |
| 2008-03-31 | $5.75 | $5.75 | 130,200 | — | — |
| 2008-03-28 | $5.75 | $5.75 | 111,200 | — | — |
| 2008-03-27 | $5.88 | $5.88 | 119,300 | — | — |
| 2008-03-26 | $5.70 | $5.70 | 179,000 | — | — |
| 2008-03-25 | $5.72 | $5.72 | 213,900 | — | — |
| 2008-03-24 | $5.43 | $5.43 | 115,800 | — | — |
| 2008-03-20 | $5.47 | $5.47 | 488,500 | — | — |
| 2008-03-19 | $4.86 | $4.86 | 127,100 | — | — |
| 2008-03-18 | $5.18 | $5.18 | 518,800 | — | — |
| 2008-03-17 | $4.85 | $4.85 | 229,300 | — | — |
| 2008-03-14 | $5.05 | $5.05 | 160,800 | — | — |
| 2008-03-13 | $5.39 | $5.39 | 241,200 | — | — |
| 2008-03-12 | $5.53 | $5.53 | 148,400 | — | — |
| 2008-03-11 | $5.61 | $5.61 | 212,700 | — | — |
| 2008-03-10 | $5.28 | $5.28 | 138,500 | — | — |
| 2008-03-07 | $5.31 | $5.31 | 241,300 | — | — |
| 2008-03-06 | $5.53 | $5.53 | 221,400 | — | — |
| 2008-03-05 | $5.94 | $5.94 | 98,100 | — | — |
| 2008-03-04 | $5.95 | $5.95 | 374,500 | — | — |
| 2008-03-03 | $6.27 | $6.27 | 235,600 | — | — |
| 2008-02-29 | $6.53 | $6.53 | 267,500 | — | — |
| 2008-02-28 | $7.03 | $7.03 | 173,300 | — | — |
| 2008-02-27 | $7.65 | $7.65 | 223,800 | — | — |
| 2008-02-26 | $7.32 | $7.32 | 222,900 | — | — |
| 2008-02-25 | $7.26 | $7.26 | 102,700 | — | — |
| 2008-02-22 | $7.25 | $7.25 | 352,600 | — | — |
| 2008-02-21 | $7.02 | $7.02 | 181,100 | — | — |
| 2008-02-20 | $7.10 | $7.10 | 133,100 | — | — |
| 2008-02-19 | $6.85 | $6.85 | 109,900 | — | — |
| 2008-02-15 | $6.84 | $6.84 | 114,400 | — | — |
| 2008-02-14 | $6.90 | $6.90 | 170,500 | — | — |
| 2008-02-13 | $7.20 | $7.20 | 187,600 | — | — |
| 2008-02-12 | $6.94 | $6.94 | 151,400 | — | — |
| 2008-02-11 | $6.95 | $6.95 | 312,000 | — | — |
| 2008-02-08 | $6.75 | $6.75 | 224,600 | — | — |
| 2008-02-07 | $6.86 | $6.86 | 669,300 | — | — |
| 2008-02-06 | $6.65 | $6.65 | 279,800 | — | — |
| 2008-02-05 | $7.15 | $7.15 | 215,100 | — | — |
| 2008-02-04 | $7.38 | $7.38 | 113,800 | — | — |
| 2008-02-01 | $7.45 | $7.45 | 335,500 | — | — |
| 2008-01-31 | $7.45 | $7.45 | 236,100 | — | — |
| 2008-01-30 | $7.58 | $7.58 | 248,700 | — | — |
| 2008-01-29 | $7.84 | $7.84 | 142,100 | — | — |
| 2008-01-28 | $8.07 | $8.07 | 193,200 | — | — |
| 2008-01-25 | $8.02 | $8.02 | 99,800 | — | — |
| 2008-01-24 | $8.15 | $8.15 | 226,400 | — | — |
| 2008-01-23 | $8.29 | $8.29 | 287,900 | — | — |
| 2008-01-22 | $8.00 | $8.00 | 198,200 | — | — |
| 2008-01-18 | $8.31 | $8.31 | 288,800 | — | — |
| 2008-01-17 | $8.53 | $8.53 | 216,300 | — | — |
| 2008-01-16 | $9.21 | $9.21 | 334,300 | — | — |
| 2008-01-15 | $8.34 | $8.34 | 227,300 | — | — |
| 2008-01-14 | $8.71 | $8.71 | 191,000 | — | — |
| 2008-01-11 | $8.51 | $8.51 | 406,800 | — | — |
| 2008-01-10 | $8.49 | $8.49 | 330,600 | — | — |
| 2008-01-09 | $8.09 | $8.09 | 301,900 | — | — |
| 2008-01-08 | $8.05 | $8.05 | 249,500 | — | — |
| 2008-01-07 | $8.49 | $8.49 | 375,400 | — | — |
| 2008-01-04 | $8.30 | $8.30 | 274,600 | — | — |
| 2008-01-03 | $8.61 | $8.61 | 178,200 | — | — |
| 2008-01-02 | $8.68 | $8.68 | 240,800 | — | — |