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
- 1997-08-15 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 | $2.05 | $2.05 | 38,200 | — | — |
| 2008-12-30 | $2.06 | $2.06 | 36,800 | — | — |
| 2008-12-29 | $2.04 | $2.04 | 13,800 | — | — |
| 2008-12-26 | $2.16 | $2.16 | 4,200 | — | — |
| 2008-12-24 | $2.13 | $2.13 | 1,300 | — | — |
| 2008-12-23 | $2.10 | $2.10 | 23,100 | — | — |
| 2008-12-22 | $2.36 | $2.36 | 7,300 | — | — |
| 2008-12-19 | $2.17 | $2.17 | 10,400 | — | — |
| 2008-12-18 | $2.39 | $2.39 | 5,000 | — | — |
| 2008-12-17 | $2.26 | $2.26 | 30,900 | — | — |
| 2008-12-16 | $2.32 | $2.32 | 13,800 | — | — |
| 2008-12-15 | $2.25 | $2.25 | 7,600 | — | — |
| 2008-12-12 | $2.30 | $2.30 | 4,100 | — | — |
| 2008-12-11 | $2.35 | $2.35 | 10,500 | — | — |
| 2008-12-10 | $2.40 | $2.40 | 43,100 | — | — |
| 2008-12-09 | $2.17 | $2.17 | 20,000 | — | — |
| 2008-12-08 | $2.10 | $2.10 | 9,000 | — | — |
| 2008-12-05 | $2.01 | $2.01 | 16,300 | — | — |
| 2008-12-04 | $1.94 | $1.94 | 5,100 | — | — |
| 2008-12-03 | $2.05 | $2.05 | 2,100 | — | — |
| 2008-12-02 | $2.07 | $2.07 | 2,600 | — | — |
| 2008-12-01 | $1.94 | $1.94 | 20,200 | — | — |
| 2008-11-28 | $2.19 | $2.19 | 34,700 | — | — |
| 2008-11-26 | $1.70 | $1.70 | 60,700 | — | — |
| 2008-11-25 | $1.45 | $1.45 | 69,600 | — | — |
| 2008-11-24 | $1.57 | $1.57 | 22,100 | — | — |
| 2008-11-21 | $1.60 | $1.60 | 39,800 | — | — |
| 2008-11-20 | $1.68 | $1.68 | 49,400 | — | — |
| 2008-11-19 | $1.90 | $1.90 | 41,400 | — | — |
| 2008-11-18 | $2.09 | $2.09 | 91,400 | — | — |
| 2008-11-17 | $2.12 | $2.12 | 23,100 | — | — |
| 2008-11-14 | $2.25 | $2.25 | 50,700 | — | — |
| 2008-11-13 | $2.25 | $2.25 | 28,100 | — | — |
| 2008-11-12 | $2.34 | $2.34 | 39,800 | — | — |
| 2008-11-11 | $2.55 | $2.55 | 16,000 | — | — |
| 2008-11-10 | $2.65 | $2.65 | 14,700 | — | — |
| 2008-11-07 | $2.79 | $2.79 | 10,400 | — | — |
| 2008-11-06 | $2.73 | $2.73 | 12,000 | — | — |
| 2008-11-05 | $2.92 | $2.92 | 12,900 | — | — |
| 2008-11-04 | $3.00 | $3.00 | 19,800 | — | — |
| 2008-11-03 | $3.01 | $3.01 | 32,300 | — | — |
| 2008-10-31 | $2.74 | $2.74 | 52,500 | — | — |
| 2008-10-30 | $2.48 | $2.48 | 38,700 | — | — |
| 2008-10-29 | $2.45 | $2.45 | 23,400 | — | — |
| 2008-10-28 | $2.30 | $2.30 | 81,100 | — | — |
| 2008-10-27 | $2.32 | $2.32 | 21,700 | — | — |
| 2008-10-24 | $2.49 | $2.49 | 19,700 | — | — |
| 2008-10-23 | $2.47 | $2.47 | 15,600 | — | — |
| 2008-10-22 | $2.57 | $2.57 | 47,300 | — | — |
| 2008-10-21 | $2.78 | $2.78 | 166,200 | — | — |
| 2008-10-20 | $2.87 | $2.87 | 39,300 | — | — |
| 2008-10-17 | $2.97 | $2.97 | 53,400 | — | — |
| 2008-10-16 | $2.88 | $2.88 | 47,700 | — | — |
| 2008-10-15 | $2.80 | $2.80 | 19,000 | — | — |
| 2008-10-14 | $3.04 | $3.04 | 67,600 | — | — |
| 2008-10-13 | $2.95 | $2.95 | 25,300 | — | — |
| 2008-10-10 | $2.85 | $2.85 | 120,600 | — | — |
| 2008-10-09 | $2.50 | $2.50 | 83,900 | — | — |
| 2008-10-08 | $2.75 | $2.75 | 146,300 | — | — |
| 2008-10-07 | $2.95 | $2.95 | 81,800 | — | — |
| 2008-10-06 | $3.00 | $3.00 | 134,900 | — | — |
| 2008-10-03 | $3.30 | $3.30 | 48,200 | — | — |
| 2008-10-02 | $3.34 | $3.34 | 74,800 | — | — |
| 2008-10-01 | $3.63 | $3.63 | 28,200 | — | — |
| 2008-09-30 | $3.71 | $3.71 | 108,900 | — | — |
| 2008-09-29 | $3.10 | $3.10 | 178,300 | — | — |
| 2008-09-26 | $3.92 | $3.92 | 290,700 | — | — |
| 2008-09-25 | $3.39 | $3.39 | 96,700 | — | — |
| 2008-09-24 | $3.36 | $3.36 | 108,000 | — | — |
| 2008-09-23 | $3.33 | $3.33 | 139,500 | — | — |
| 2008-09-22 | $3.59 | $3.59 | 182,400 | — | — |
| 2008-09-19 | $3.78 | $3.78 | 174,500 | — | — |
| 2008-09-18 | $3.75 | $3.75 | 146,300 | — | — |
| 2008-09-17 | $3.50 | $3.50 | 91,600 | — | — |
| 2008-09-16 | $3.65 | $3.65 | 79,000 | — | — |
| 2008-09-15 | $3.55 | $3.55 | 68,700 | — | — |
| 2008-09-12 | $3.89 | $3.89 | 42,700 | — | — |
| 2008-09-11 | $4.00 | $4.00 | 71,800 | — | — |
| 2008-09-10 | $3.78 | $3.78 | 41,000 | — | — |
| 2008-09-09 | $3.80 | $3.80 | 70,900 | — | — |
| 2008-09-08 | $4.04 | $4.04 | 89,600 | — | — |
| 2008-09-05 | $4.07 | $4.07 | 66,900 | — | — |
| 2008-09-04 | $4.13 | $4.13 | 61,200 | — | — |
| 2008-09-03 | $4.31 | $4.31 | 62,600 | — | — |
| 2008-09-02 | $4.30 | $4.30 | 84,200 | — | — |
| 2008-08-29 | $4.37 | $4.37 | 27,900 | — | — |
| 2008-08-28 | $4.41 | $4.41 | 82,800 | — | — |
| 2008-08-27 | $4.42 | $4.42 | 60,500 | — | — |
| 2008-08-26 | $4.36 | $4.36 | 120,600 | — | — |
| 2008-08-25 | $4.50 | $4.50 | 57,100 | — | — |
| 2008-08-22 | $4.62 | $4.62 | 38,000 | — | — |
| 2008-08-21 | $4.62 | $4.62 | 89,500 | — | — |
| 2008-08-20 | $4.57 | $4.57 | 32,200 | — | — |
| 2008-08-19 | $4.57 | $4.57 | 93,200 | — | — |
| 2008-08-18 | $4.78 | $4.78 | 65,900 | — | — |
| 2008-08-15 | $4.74 | $4.74 | 45,200 | — | — |
| 2008-08-14 | $4.78 | $4.78 | 186,400 | — | — |
| 2008-08-13 | $4.67 | $4.67 | 47,000 | — | — |
| 2008-08-12 | $4.51 | $4.51 | 58,100 | — | — |
| 2008-08-11 | $4.50 | $4.50 | 156,500 | — | — |
| 2008-08-08 | $4.61 | $4.61 | 75,300 | — | — |
| 2008-08-07 | $4.61 | $4.61 | 51,600 | — | — |
| 2008-08-06 | $4.63 | $4.63 | 48,000 | — | — |
| 2008-08-05 | $4.71 | $4.71 | 110,500 | — | — |
| 2008-08-04 | $4.51 | $4.51 | 156,500 | — | — |
| 2008-08-01 | $4.71 | $4.71 | 69,600 | — | — |
| 2008-07-31 | $4.79 | $4.79 | 78,500 | — | — |
| 2008-07-30 | $4.75 | $4.75 | 111,300 | — | — |
| 2008-07-29 | $4.74 | $4.74 | 168,400 | — | — |
| 2008-07-28 | $4.79 | $4.79 | 337,100 | — | — |
| 2008-07-25 | $4.95 | $4.95 | 210,700 | — | — |
| 2008-07-24 | $5.13 | $5.13 | 303,400 | — | — |
| 2008-07-23 | $5.43 | $5.43 | 1,226,300 | — | — |
| 2008-07-22 | $7.67 | $7.67 | 88,600 | — | — |
| 2008-07-21 | $7.35 | $7.35 | 150,100 | — | — |
| 2008-07-18 | $7.04 | $7.04 | 53,500 | — | — |
| 2008-07-17 | $6.69 | $6.69 | 80,500 | — | — |
| 2008-07-16 | $6.64 | $6.64 | 64,400 | — | — |
| 2008-07-15 | $6.42 | $6.42 | 77,800 | — | — |
| 2008-07-14 | $6.30 | $6.30 | 102,500 | — | — |
| 2008-07-11 | $6.64 | $6.64 | 72,800 | — | — |
| 2008-07-10 | $7.00 | $7.00 | 42,700 | — | — |
| 2008-07-09 | $6.85 | $6.85 | 50,500 | — | — |
| 2008-07-08 | $7.05 | $7.05 | 146,700 | — | — |
| 2008-07-07 | $6.99 | $6.99 | 342,300 | — | — |
| 2008-07-03 | $7.78 | $7.78 | 59,500 | — | — |
| 2008-07-02 | $8.05 | $8.05 | 130,200 | — | — |
| 2008-07-01 | $8.00 | $8.00 | 148,000 | — | — |
| 2008-06-30 | $7.73 | $7.73 | 260,600 | — | — |
| 2008-06-27 | $8.01 | $8.01 | 233,300 | — | — |
| 2008-06-26 | $8.19 | $8.19 | 362,700 | — | — |
| 2008-06-25 | $9.37 | $9.37 | 194,400 | — | — |
| 2008-06-24 | $9.94 | $9.94 | 68,600 | — | — |
| 2008-06-23 | $10.34 | $10.34 | 121,000 | — | — |
| 2008-06-20 | $10.09 | $10.09 | 171,100 | — | — |
| 2008-06-19 | $10.66 | $10.66 | 327,000 | — | — |
| 2008-06-18 | $9.95 | $9.95 | 55,300 | — | — |
| 2008-06-17 | $10.18 | $10.18 | 65,500 | — | — |
| 2008-06-16 | $10.22 | $10.22 | 127,500 | — | — |
| 2008-06-13 | $9.69 | $9.69 | 201,500 | — | — |
| 2008-06-12 | $9.41 | $9.41 | 302,300 | — | — |
| 2008-06-11 | $10.30 | $10.30 | 121,700 | — | — |
| 2008-06-10 | $10.83 | $10.83 | 104,300 | — | — |
| 2008-06-09 | $10.89 | $10.89 | 466,200 | — | — |
| 2008-06-06 | $10.35 | $10.35 | 437,000 | — | — |
| 2008-06-05 | $10.35 | $10.35 | 168,400 | — | — |
| 2008-06-04 | $10.41 | $10.41 | 535,100 | — | — |
| 2008-06-03 | $9.61 | $9.61 | 578,700 | — | — |
| 2008-06-02 | $8.84 | $8.84 | 112,100 | — | — |
| 2008-05-30 | $8.70 | $8.70 | 93,500 | — | — |
| 2008-05-29 | $8.75 | $8.75 | 39,100 | — | — |
| 2008-05-28 | $8.74 | $8.74 | 82,500 | — | — |
| 2008-05-27 | $8.63 | $8.63 | 150,000 | — | — |
| 2008-05-23 | $8.55 | $8.55 | 32,300 | — | — |
| 2008-05-22 | $8.46 | $8.46 | 24,000 | — | — |
| 2008-05-21 | $8.65 | $8.65 | 46,000 | — | — |
| 2008-05-20 | $8.72 | $8.72 | 71,500 | — | — |
| 2008-05-19 | $8.79 | $8.79 | 113,700 | — | — |
| 2008-05-16 | $8.70 | $8.70 | 39,700 | — | — |
| 2008-05-15 | $8.78 | $8.78 | 63,400 | — | — |
| 2008-05-14 | $8.75 | $8.75 | 71,500 | — | — |
| 2008-05-13 | $8.75 | $8.75 | 74,000 | — | — |
| 2008-05-12 | $8.70 | $8.70 | 59,100 | — | — |
| 2008-05-09 | $8.56 | $8.56 | 58,100 | — | — |
| 2008-05-08 | $8.38 | $8.38 | 95,300 | — | — |
| 2008-05-07 | $8.61 | $8.61 | 35,800 | — | — |
| 2008-05-06 | $8.76 | $8.76 | 174,900 | — | — |
| 2008-05-05 | $8.75 | $8.75 | 143,000 | — | — |
| 2008-05-02 | $8.69 | $8.69 | 215,400 | — | — |
| 2008-05-01 | $8.73 | $8.73 | 218,600 | — | — |
| 2008-04-30 | $8.50 | $8.50 | 58,600 | — | — |
| 2008-04-29 | $8.70 | $8.70 | 59,100 | — | — |
| 2008-04-28 | $8.64 | $8.64 | 77,700 | — | — |
| 2008-04-25 | $8.37 | $8.37 | 40,500 | — | — |
| 2008-04-24 | $8.40 | $8.40 | 40,300 | — | — |
| 2008-04-23 | $8.69 | $8.69 | 56,400 | — | — |
| 2008-04-22 | $8.70 | $8.70 | 132,100 | — | — |
| 2008-04-21 | $8.60 | $8.60 | 80,100 | — | — |
| 2008-04-18 | $8.18 | $8.18 | 211,900 | — | — |
| 2008-04-17 | $8.48 | $8.48 | 43,200 | — | — |
| 2008-04-16 | $8.85 | $8.85 | 82,500 | — | — |
| 2008-04-15 | $8.40 | $8.40 | 56,800 | — | — |
| 2008-04-14 | $8.46 | $8.46 | 53,400 | — | — |
| 2008-04-11 | $8.72 | $8.72 | 41,800 | — | — |
| 2008-04-10 | $8.96 | $8.96 | 54,200 | — | — |
| 2008-04-09 | $9.25 | $9.25 | 75,900 | — | — |
| 2008-04-08 | $9.50 | $9.50 | 74,900 | — | — |
| 2008-04-07 | $9.25 | $9.25 | 153,800 | — | — |
| 2008-04-04 | $8.71 | $8.71 | 48,900 | — | — |
| 2008-04-03 | $8.98 | $8.98 | 73,300 | — | — |
| 2008-04-02 | $8.65 | $8.65 | 52,100 | — | — |
| 2008-04-01 | $8.94 | $8.94 | 105,900 | — | — |
| 2008-03-31 | $8.45 | $8.45 | 150,100 | — | — |
| 2008-03-28 | $7.61 | $7.61 | 91,900 | — | — |
| 2008-03-27 | $8.10 | $8.10 | 68,800 | — | — |
| 2008-03-26 | $8.07 | $8.07 | 118,900 | — | — |
| 2008-03-25 | $7.09 | $7.09 | 23,200 | — | — |
| 2008-03-24 | $6.57 | $6.57 | 53,500 | — | — |
| 2008-03-20 | $6.25 | $6.25 | 9,100 | — | — |
| 2008-03-19 | $6.25 | $6.25 | 4,900 | — | — |
| 2008-03-18 | $6.35 | $6.35 | 8,300 | — | — |
| 2008-03-17 | $6.45 | $6.45 | 12,600 | — | — |
| 2008-03-14 | $6.53 | $6.53 | 6,500 | — | — |
| 2008-03-13 | $6.44 | $6.44 | 23,500 | — | — |
| 2008-03-12 | $6.25 | $6.25 | 9,900 | — | — |
| 2008-03-11 | $6.50 | $6.50 | 16,300 | — | — |
| 2008-03-10 | $6.05 | $6.05 | 16,100 | — | — |
| 2008-03-07 | $6.61 | $6.61 | 31,300 | — | — |
| 2008-03-06 | $6.58 | $6.58 | 8,600 | — | — |
| 2008-03-05 | $6.51 | $6.51 | 9,500 | — | — |
| 2008-03-04 | $6.45 | $6.45 | 64,200 | — | — |
| 2008-03-03 | $7.16 | $7.16 | 23,100 | — | — |
| 2008-02-29 | $7.30 | $7.30 | 14,800 | — | — |
| 2008-02-28 | $7.90 | $7.90 | 16,400 | — | — |
| 2008-02-27 | $7.89 | $7.89 | 189,800 | — | — |
| 2008-02-26 | $7.75 | $7.75 | 29,600 | — | — |
| 2008-02-25 | $7.25 | $7.25 | 7,800 | — | — |
| 2008-02-22 | $7.27 | $7.27 | 1,700 | — | — |
| 2008-02-21 | $7.12 | $7.12 | 6,300 | — | — |
| 2008-02-20 | $7.03 | $7.03 | 6,400 | — | — |
| 2008-02-19 | $6.99 | $6.99 | 18,700 | — | — |
| 2008-02-15 | $7.50 | $7.50 | 17,900 | — | — |
| 2008-02-14 | $7.30 | $7.30 | 5,400 | — | — |
| 2008-02-13 | $7.25 | $7.25 | 7,400 | — | — |
| 2008-02-12 | $7.00 | $7.00 | 14,000 | — | — |
| 2008-02-11 | $6.92 | $6.92 | 4,000 | — | — |
| 2008-02-08 | $6.87 | $6.87 | 2,300 | — | — |
| 2008-02-07 | $6.61 | $6.61 | 8,000 | — | — |
| 2008-02-06 | $6.84 | $6.84 | 6,400 | — | — |
| 2008-02-05 | $6.76 | $6.76 | 16,100 | — | — |
| 2008-02-04 | $6.85 | $6.85 | 20,000 | — | — |
| 2008-02-01 | $6.90 | $6.90 | 63,300 | — | — |
| 2008-01-31 | $6.70 | $6.70 | 55,400 | — | — |
| 2008-01-30 | $6.81 | $6.81 | 13,000 | — | — |
| 2008-01-29 | $7.00 | $7.00 | 25,100 | — | — |
| 2008-01-28 | $7.24 | $7.24 | 29,100 | — | — |
| 2008-01-25 | $6.54 | $6.54 | 5,800 | — | — |
| 2008-01-24 | $6.36 | $6.36 | 21,200 | — | — |
| 2008-01-23 | $6.60 | $6.60 | 18,000 | — | — |
| 2008-01-22 | $6.90 | $6.90 | 42,800 | — | — |
| 2008-01-18 | $6.95 | $6.95 | 26,400 | — | — |
| 2008-01-17 | $6.99 | $6.99 | 6,500 | — | — |
| 2008-01-16 | $7.15 | $7.15 | 62,000 | — | — |
| 2008-01-15 | $7.04 | $7.04 | 12,800 | — | — |
| 2008-01-14 | $7.09 | $7.09 | 32,100 | — | — |
| 2008-01-11 | $6.75 | $6.75 | 10,600 | — | — |
| 2008-01-10 | $6.88 | $6.88 | 20,400 | — | — |
| 2008-01-09 | $6.40 | $6.40 | 47,200 | — | — |
| 2008-01-08 | $6.70 | $6.70 | 107,100 | — | — |
| 2008-01-07 | $5.60 | $5.60 | 26,700 | — | — |
| 2008-01-04 | $5.82 | $5.82 | 20,500 | — | — |
| 2008-01-03 | $5.92 | $5.92 | 3,000 | — | — |
| 2008-01-02 | $6.09 | $6.09 | 500 | — | — |