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
- 1984-04-24 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 | $3.91 | $5.60 | 26,700 | — | — |
| 2008-12-30 | $3.76 | $5.38 | 60,150 | — | — |
| 2008-12-29 | $4.03 | $5.77 | 18,900 | — | — |
| 2008-12-26 | $4.12 | $5.89 | 4,050 | — | — |
| 2008-12-24 | $4.07 | $5.81 | 10,200 | — | — |
| 2008-12-23 | $4.17 | $5.96 | 6,750 | — | — |
| 2008-12-22 | $4.13 | $5.90 | 28,950 | — | — |
| 2008-12-19 | $4.07 | $5.81 | 11,100 | — | — |
| 2008-12-18 | $4.10 | $5.86 | 11,400 | — | — |
| 2008-12-17 | $4.28 | $6.12 | 20,400 | — | — |
| 2008-12-16 | $4.07 | $5.81 | 7,350 | — | — |
| 2008-12-15 | $4.01 | $5.73 | 16,800 | — | — |
| 2008-12-12 | $3.93 | $5.62 | 17,700 | — | — |
| 2008-12-11 | $4.11 | $5.87 | 7,500 | — | — |
| 2008-12-10 | $4.02 | $5.75 | 15,600 | — | — |
| 2008-12-09 | $3.85 | $5.51 | 21,600 | — | — |
| 2008-12-08 | $3.89 | $5.57 | 19,200 | — | — |
| 2008-12-05 | $3.91 | $5.60 | 13,350 | — | — |
| 2008-12-04 | $3.97 | $5.67 | 18,000 | — | — |
| 2008-12-03 | $3.97 | $5.67 | 19,200 | — | — |
| 2008-12-02 | $4.07 | $5.81 | 18,300 | — | — |
| 2008-12-01 | $3.95 | $5.64 | 21,900 | — | — |
| 2008-11-28 | $4.05 | $5.80 | 1,800 | — | — |
| 2008-11-26 | $3.99 | $5.71 | 30,900 | — | — |
| 2008-11-25 | $3.71 | $5.30 | 26,550 | — | — |
| 2008-11-24 | $3.77 | $5.39 | 23,250 | — | — |
| 2008-11-21 | $3.77 | $5.39 | 55,200 | — | — |
| 2008-11-20 | $4.35 | $6.22 | 18,600 | — | — |
| 2008-11-19 | $4.53 | $6.48 | 10,200 | — | — |
| 2008-11-18 | $4.75 | $6.79 | 32,400 | — | — |
| 2008-11-17 | $4.81 | $6.87 | 3,750 | — | — |
| 2008-11-14 | $4.84 | $6.92 | 6,450 | — | — |
| 2008-11-13 | $5.07 | $7.24 | 5,550 | — | — |
| 2008-11-12 | $5.03 | $7.20 | 7,500 | — | — |
| 2008-11-11 | $5.13 | $7.34 | 26,550 | — | — |
| 2008-11-10 | $5.24 | $7.49 | 12,300 | — | — |
| 2008-11-07 | $5.27 | $7.54 | 7,350 | — | — |
| 2008-11-06 | $5.31 | $7.60 | 32,250 | — | — |
| 2008-11-05 | $5.47 | $7.82 | 24,150 | — | — |
| 2008-11-04 | $5.33 | $7.63 | 13,050 | — | — |
| 2008-11-03 | $5.43 | $7.76 | 24,450 | — | — |
| 2008-10-31 | $5.28 | $7.55 | 169,950 | — | — |
| 2008-10-30 | $5.22 | $7.46 | 39,600 | — | — |
| 2008-10-29 | $4.99 | $7.13 | 13,500 | — | — |
| 2008-10-28 | $5.33 | $7.63 | 40,800 | — | — |
| 2008-10-27 | $4.70 | $6.72 | 19,950 | — | — |
| 2008-10-24 | $4.79 | $6.84 | 18,450 | — | — |
| 2008-10-23 | $4.91 | $7.03 | 1,650 | — | — |
| 2008-10-22 | $4.93 | $7.05 | 19,800 | — | — |
| 2008-10-21 | $5.01 | $7.16 | 18,900 | — | — |
| 2008-10-20 | $5.07 | $7.24 | 9,450 | — | — |
| 2008-10-17 | $5.00 | $7.15 | 10,650 | — | — |
| 2008-10-16 | $5.07 | $7.24 | 4,200 | — | — |
| 2008-10-15 | $5.00 | $7.15 | 10,200 | — | — |
| 2008-10-14 | $5.03 | $7.20 | 53,850 | — | — |
| 2008-10-13 | $4.99 | $7.14 | 24,000 | — | — |
| 2008-10-10 | $4.77 | $6.83 | 17,700 | — | — |
| 2008-10-09 | $4.83 | $6.91 | 35,400 | — | — |
| 2008-10-08 | $5.11 | $7.30 | 33,900 | — | — |
| 2008-10-07 | $5.27 | $7.53 | 22,500 | — | — |
| 2008-10-06 | $5.40 | $7.72 | 52,350 | — | — |
| 2008-10-03 | $5.61 | $8.02 | 16,500 | — | — |
| 2008-10-02 | $5.93 | $8.48 | 9,450 | — | — |
| 2008-10-01 | $5.99 | $8.56 | 26,100 | — | — |
| 2008-09-30 | $6.00 | $8.58 | 20,400 | — | — |
| 2008-09-29 | $6.33 | $9.06 | 16,950 | — | — |
| 2008-09-26 | $6.47 | $9.26 | 15,900 | — | — |
| 2008-09-25 | $6.65 | $9.50 | 11,850 | — | — |
| 2008-09-24 | $6.60 | $9.44 | 7,800 | — | — |
| 2008-09-23 | $6.55 | $9.36 | 10,350 | — | — |
| 2008-09-22 | $6.62 | $9.47 | 8,100 | — | — |
| 2008-09-19 | $6.50 | $9.29 | 27,750 | — | — |
| 2008-09-18 | $6.70 | $9.58 | 45,750 | — | — |
| 2008-09-17 | $6.79 | $9.70 | 26,400 | — | — |
| 2008-09-16 | $6.83 | $9.77 | 31,950 | — | — |
| 2008-09-15 | $6.93 | $9.90 | 13,650 | — | — |
| 2008-09-12 | $6.99 | $10.00 | 16,500 | — | — |
| 2008-09-11 | $6.97 | $9.96 | 26,400 | — | — |
| 2008-09-10 | $7.09 | $10.14 | 33,750 | — | — |
| 2008-09-09 | $7.04 | $10.07 | 21,600 | — | — |
| 2008-09-08 | $7.19 | $10.29 | 7,800 | — | — |
| 2008-09-05 | $7.19 | $10.29 | 12,600 | — | — |
| 2008-09-04 | $7.31 | $10.45 | 18,900 | — | — |
| 2008-09-03 | $7.52 | $10.75 | 9,450 | — | — |
| 2008-09-02 | $7.70 | $11.01 | 24,000 | — | — |
| 2008-08-29 | $7.56 | $10.81 | 13,500 | — | — |
| 2008-08-28 | $7.50 | $10.72 | 14,400 | — | — |
| 2008-08-27 | $7.47 | $10.68 | 18,300 | — | — |
| 2008-08-26 | $7.41 | $10.60 | 22,800 | — | — |
| 2008-08-25 | $7.49 | $10.70 | 17,550 | — | — |
| 2008-08-22 | $7.59 | $10.86 | 40,650 | — | — |
| 2008-08-21 | $7.44 | $10.64 | 28,500 | — | — |
| 2008-08-20 | $7.35 | $10.51 | 31,050 | — | — |
| 2008-08-19 | $7.25 | $10.37 | 42,750 | — | — |
| 2008-08-18 | $7.43 | $10.63 | 20,700 | — | — |
| 2008-08-15 | $7.43 | $10.62 | 63,150 | — | — |
| 2008-08-14 | $7.55 | $10.80 | 27,900 | — | — |
| 2008-08-13 | $7.54 | $10.78 | 43,650 | — | — |
| 2008-08-12 | $8.07 | $11.53 | 192,000 | — | — |
| 2008-08-11 | $7.35 | $10.51 | 49,650 | — | — |
| 2008-08-08 | $7.49 | $10.70 | 78,600 | — | — |
| 2008-08-07 | $6.97 | $9.96 | 9,900 | — | — |
| 2008-08-06 | $7.06 | $10.09 | 44,700 | — | — |
| 2008-08-05 | $6.89 | $9.85 | 29,850 | — | — |
| 2008-08-04 | $6.83 | $9.76 | 19,350 | — | — |
| 2008-08-01 | $6.66 | $9.52 | 14,250 | — | — |
| 2008-07-31 | $6.77 | $9.68 | 9,450 | — | — |
| 2008-07-30 | $6.90 | $9.87 | 7,950 | — | — |
| 2008-07-29 | $6.94 | $9.92 | 10,500 | — | — |
| 2008-07-28 | $6.99 | $9.99 | 32,700 | — | — |
| 2008-07-25 | $6.84 | $9.78 | 34,050 | — | — |
| 2008-07-24 | $6.95 | $9.94 | 14,850 | — | — |
| 2008-07-23 | $7.13 | $10.20 | 39,600 | — | — |
| 2008-07-22 | $6.77 | $9.68 | 13,800 | — | — |
| 2008-07-21 | $6.66 | $9.52 | 6,300 | — | — |
| 2008-07-18 | $6.79 | $9.70 | 5,850 | — | — |
| 2008-07-17 | $6.90 | $9.87 | 18,600 | — | — |
| 2008-07-16 | $7.05 | $10.08 | 35,550 | — | — |
| 2008-07-15 | $6.50 | $9.29 | 6,900 | — | — |
| 2008-07-14 | $6.63 | $9.48 | 7,800 | — | — |
| 2008-07-11 | $6.70 | $9.58 | 4,950 | — | — |
| 2008-07-10 | $6.67 | $9.53 | 22,050 | — | — |
| 2008-07-09 | $6.51 | $9.31 | 29,400 | — | — |
| 2008-07-08 | $6.56 | $9.38 | 3,300 | — | — |
| 2008-07-07 | $6.50 | $9.29 | 31,500 | — | — |
| 2008-07-03 | $6.65 | $9.51 | 9,000 | — | — |
| 2008-07-02 | $6.59 | $9.42 | 28,200 | — | — |
| 2008-07-01 | $6.76 | $9.67 | 30,450 | — | — |
| 2008-06-30 | $6.69 | $9.57 | 13,500 | — | — |
| 2008-06-27 | $6.69 | $9.56 | 14,100 | — | — |
| 2008-06-26 | $6.78 | $9.69 | 18,900 | — | — |
| 2008-06-25 | $6.89 | $9.86 | 22,050 | — | — |
| 2008-06-24 | $6.99 | $9.99 | 9,900 | — | — |
| 2008-06-23 | $7.01 | $10.02 | 39,900 | — | — |
| 2008-06-20 | $7.07 | $10.11 | 24,000 | — | — |
| 2008-06-19 | $6.93 | $9.91 | 15,900 | — | — |
| 2008-06-18 | $7.00 | $10.01 | 21,600 | — | — |
| 2008-06-17 | $7.29 | $10.42 | 33,600 | — | — |
| 2008-06-16 | $7.47 | $10.68 | 61,650 | — | — |
| 2008-06-13 | $7.02 | $10.04 | 60,000 | — | — |
| 2008-06-12 | $6.90 | $9.87 | 408,300 | — | — |
| 2008-06-11 | $6.28 | $8.98 | 15,600 | — | — |
| 2008-06-10 | $6.19 | $8.86 | 1,950 | — | — |
| 2008-06-09 | $6.31 | $9.02 | 16,500 | — | — |
| 2008-06-06 | $6.33 | $9.06 | 27,000 | — | — |
| 2008-06-05 | $6.33 | $9.06 | 26,100 | — | — |
| 2008-06-04 | $5.93 | $8.48 | 39,600 | — | — |
| 2008-06-03 | $6.13 | $8.47 | 11,700 | — | — |
| 2008-06-02 | $6.03 | $8.34 | 35,250 | — | — |
| 2008-05-30 | $6.13 | $8.47 | 28,950 | — | — |
| 2008-05-29 | $6.08 | $8.41 | 13,200 | — | — |
| 2008-05-28 | $6.15 | $8.50 | 26,850 | — | — |
| 2008-05-27 | $5.93 | $8.20 | 31,650 | — | — |
| 2008-05-23 | $6.02 | $8.33 | 17,100 | — | — |
| 2008-05-22 | $6.05 | $8.36 | 6,600 | — | — |
| 2008-05-21 | $5.97 | $8.25 | 76,950 | — | — |
| 2008-05-20 | $6.11 | $8.46 | 33,600 | — | — |
| 2008-05-19 | $5.93 | $8.20 | 58,500 | — | — |
| 2008-05-16 | $5.95 | $8.23 | 38,100 | — | — |
| 2008-05-15 | $6.11 | $8.45 | 32,100 | — | — |
| 2008-05-14 | $6.06 | $8.38 | 20,400 | — | — |
| 2008-05-13 | $6.24 | $8.63 | 17,250 | — | — |
| 2008-05-12 | $6.19 | $8.56 | 18,000 | — | — |
| 2008-05-09 | $6.03 | $8.35 | 27,600 | — | — |
| 2008-05-08 | $6.19 | $8.57 | 13,950 | — | — |
| 2008-05-07 | $6.13 | $8.48 | 10,200 | — | — |
| 2008-05-06 | $6.17 | $8.54 | 27,300 | — | — |
| 2008-05-05 | $6.12 | $8.46 | 22,950 | — | — |
| 2008-05-02 | $6.20 | $8.58 | 11,700 | — | — |
| 2008-05-01 | $6.32 | $8.74 | 7,350 | — | — |
| 2008-04-30 | $6.33 | $8.76 | 8,700 | — | — |
| 2008-04-29 | $6.18 | $8.55 | 27,150 | — | — |
| 2008-04-28 | $6.21 | $8.59 | 11,400 | — | — |
| 2008-04-25 | $6.21 | $8.59 | 4,050 | — | — |
| 2008-04-24 | $6.26 | $8.66 | 36,000 | — | — |
| 2008-04-23 | $6.41 | $8.87 | 27,900 | — | — |
| 2008-04-22 | $6.41 | $8.87 | 21,000 | — | — |
| 2008-04-21 | $6.23 | $8.62 | 15,000 | — | — |
| 2008-04-18 | $6.23 | $8.62 | 28,500 | — | — |
| 2008-04-17 | $6.35 | $8.78 | 13,650 | — | — |
| 2008-04-16 | $6.35 | $8.78 | 35,700 | — | — |
| 2008-04-15 | $6.37 | $8.81 | 9,900 | — | — |
| 2008-04-14 | $6.37 | $8.82 | 20,700 | — | — |
| 2008-04-11 | $6.45 | $8.93 | 16,500 | — | — |
| 2008-04-10 | $6.37 | $8.82 | 16,350 | — | — |
| 2008-04-09 | $6.47 | $8.94 | 18,450 | — | — |
| 2008-04-08 | $6.53 | $9.04 | 14,400 | — | — |
| 2008-04-07 | $6.41 | $8.87 | 35,100 | — | — |
| 2008-04-04 | $6.53 | $9.04 | 28,500 | — | — |
| 2008-04-03 | $6.37 | $8.81 | 23,250 | — | — |
| 2008-04-02 | $6.59 | $9.11 | 8,250 | — | — |
| 2008-04-01 | $6.57 | $9.08 | 16,200 | — | — |
| 2008-03-31 | $6.41 | $8.86 | 16,800 | — | — |
| 2008-03-28 | $6.25 | $8.65 | 19,500 | — | — |
| 2008-03-27 | $6.54 | $9.05 | 7,800 | — | — |
| 2008-03-26 | $6.51 | $9.00 | 19,800 | — | — |
| 2008-03-25 | $6.34 | $8.77 | 14,400 | — | — |
| 2008-03-24 | $6.17 | $8.53 | 88,950 | — | — |
| 2008-03-20 | $5.89 | $8.14 | 33,600 | — | — |
| 2008-03-19 | $5.97 | $8.26 | 36,150 | — | — |
| 2008-03-18 | $5.91 | $8.17 | 42,150 | — | — |
| 2008-03-17 | $5.98 | $8.27 | 69,150 | — | — |
| 2008-03-14 | $6.36 | $8.80 | 21,300 | — | — |
| 2008-03-13 | $6.37 | $8.82 | 114,450 | — | — |
| 2008-03-12 | $6.61 | $9.15 | 25,350 | — | — |
| 2008-03-11 | $6.65 | $9.20 | 98,550 | — | — |
| 2008-03-10 | $6.71 | $9.28 | 68,400 | — | — |
| 2008-03-07 | $7.29 | $10.08 | 23,400 | — | — |
| 2008-03-06 | $7.53 | $10.41 | 21,600 | — | — |
| 2008-03-05 | $7.70 | $10.65 | 18,450 | — | — |
| 2008-03-04 | $7.83 | $10.83 | 23,400 | — | — |
| 2008-03-03 | $7.83 | $10.83 | 39,600 | — | — |
| 2008-02-29 | $7.65 | $10.58 | 23,550 | — | — |
| 2008-02-28 | $7.72 | $10.68 | 51,750 | — | — |
| 2008-02-27 | $7.65 | $10.59 | 53,700 | — | — |
| 2008-02-26 | $7.75 | $10.72 | 13,200 | — | — |
| 2008-02-25 | $7.74 | $10.71 | 19,500 | — | — |
| 2008-02-22 | $7.76 | $10.73 | 49,950 | — | — |
| 2008-02-21 | $8.02 | $11.09 | 52,650 | — | — |
| 2008-02-20 | $8.23 | $11.38 | 40,500 | — | — |
| 2008-02-19 | $7.95 | $10.99 | 74,400 | — | — |
| 2008-02-15 | $7.93 | $10.97 | 40,200 | — | — |
| 2008-02-14 | $7.99 | $11.05 | 101,550 | — | — |
| 2008-02-13 | $7.96 | $11.01 | 75,600 | — | — |
| 2008-02-12 | $7.79 | $10.78 | 58,950 | — | — |
| 2008-02-11 | $7.69 | $10.64 | 69,000 | — | — |
| 2008-02-08 | $7.53 | $10.42 | 80,700 | — | — |
| 2008-02-07 | $7.47 | $10.33 | 105,750 | — | — |
| 2008-02-06 | $7.43 | $10.27 | 76,950 | — | — |
| 2008-02-05 | $7.22 | $9.99 | 46,950 | — | — |
| 2008-02-04 | $7.43 | $10.27 | 87,900 | — | — |
| 2008-02-01 | $6.94 | $9.60 | 420,900 | — | — |
| 2008-01-31 | $6.39 | $8.84 | 32,100 | — | — |
| 2008-01-30 | $6.30 | $8.71 | 5,400 | — | — |
| 2008-01-29 | $6.21 | $8.59 | 11,400 | — | — |
| 2008-01-28 | $6.13 | $8.47 | 13,050 | — | — |
| 2008-01-25 | $6.17 | $8.53 | 12,150 | — | — |
| 2008-01-24 | $6.02 | $8.33 | 21,600 | — | — |
| 2008-01-23 | $5.92 | $8.19 | 22,800 | — | — |
| 2008-01-22 | $5.73 | $7.93 | 19,500 | — | — |
| 2008-01-18 | $5.89 | $8.15 | 11,100 | — | — |
| 2008-01-17 | $5.88 | $8.13 | 12,900 | — | — |
| 2008-01-16 | $5.97 | $8.25 | 36,450 | — | — |
| 2008-01-15 | $5.90 | $8.16 | 13,350 | — | — |
| 2008-01-14 | $5.97 | $8.25 | 24,750 | — | — |
| 2008-01-11 | $5.93 | $8.21 | 34,350 | — | — |
| 2008-01-10 | $5.80 | $8.02 | 24,000 | — | — |
| 2008-01-09 | $5.77 | $7.99 | 37,050 | — | — |
| 2008-01-08 | $5.89 | $8.15 | 11,550 | — | — |
| 2008-01-07 | $5.89 | $8.14 | 22,500 | — | — |
| 2008-01-04 | $5.97 | $8.25 | 18,450 | — | — |
| 2008-01-03 | $6.07 | $8.39 | 14,400 | — | — |
| 2008-01-02 | $5.95 | $8.23 | 7,950 | — | — |