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
- 2001-09-18 to 2026-08-27
- 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 |
|---|---|---|---|
| 2008-12-31 | $4.08 | $4.31 | 79,600 |
| 2008-12-30 | $4.01 | $4.23 | 51,600 |
| 2008-12-29 | $3.95 | $4.17 | 74,400 |
| 2008-12-26 | $3.94 | $4.16 | 233,200 |
| 2008-12-24 | $3.77 | $3.98 | 45,200 |
| 2008-12-23 | $3.53 | $3.72 | 79,200 |
| 2008-12-22 | $3.58 | $3.78 | 200,000 |
| 2008-12-19 | $3.72 | $3.93 | 252,400 |
| 2008-12-18 | $3.75 | $3.96 | 272,000 |
| 2008-12-17 | $3.64 | $3.85 | 78,800 |
| 2008-12-16 | $3.81 | $4.02 | 269,600 |
| 2008-12-15 | $3.32 | $3.51 | 120,000 |
| 2008-12-12 | $3.27 | $3.46 | 238,000 |
| 2008-12-11 | $3.23 | $3.41 | 132,400 |
| 2008-12-10 | $3.45 | $3.64 | 124,400 |
| 2008-12-09 | $3.18 | $3.36 | 272,400 |
| 2008-12-08 | $3.32 | $3.50 | 140,800 |
| 2008-12-05 | $2.98 | $3.15 | 110,000 |
| 2008-12-04 | $2.96 | $3.12 | 103,600 |
| 2008-12-03 | $3.06 | $3.23 | 296,800 |
| 2008-12-02 | $2.95 | $3.12 | 169,600 |
| 2008-12-01 | $2.96 | $3.13 | 281,600 |
| 2008-11-28 | $3.21 | $3.39 | 94,400 |
| 2008-11-26 | $3.31 | $3.50 | 248,800 |
| 2008-11-25 | $3.12 | $3.29 | 195,600 |
| 2008-11-24 | $3.20 | $3.38 | 241,600 |
| 2008-11-21 | $3.00 | $3.17 | 152,800 |
| 2008-11-20 | $2.71 | $2.86 | 946,400 |
| 2008-11-19 | $2.83 | $2.98 | 143,600 |
| 2008-11-18 | $3.11 | $3.28 | 91,200 |
| 2008-11-17 | $3.12 | $3.30 | 97,600 |
| 2008-11-14 | $3.33 | $3.51 | 166,000 |
| 2008-11-13 | $3.21 | $3.39 | 171,200 |
| 2008-11-12 | $3.01 | $3.18 | 197,600 |
| 2008-11-11 | $3.26 | $3.45 | 110,000 |
| 2008-11-10 | $3.43 | $3.62 | 69,600 |
| 2008-11-07 | $3.32 | $3.50 | 53,200 |
| 2008-11-06 | $3.24 | $3.42 | 30,400 |
| 2008-11-05 | $3.53 | $3.73 | 109,600 |
| 2008-11-04 | $3.93 | $4.14 | 109,200 |
| 2008-11-03 | $3.71 | $3.91 | 71,600 |
| 2008-10-31 | $3.59 | $3.79 | 44,000 |
| 2008-10-30 | $3.39 | $3.58 | 80,400 |
| 2008-10-29 | $3.22 | $3.39 | 184,800 |
| 2008-10-28 | $3.30 | $3.49 | 302,400 |
| 2008-10-27 | $2.79 | $2.95 | 66,400 |
| 2008-10-24 | $3.01 | $3.18 | 55,600 |
| 2008-10-23 | $3.33 | $3.51 | 109,200 |
| 2008-10-22 | $3.18 | $3.36 | 189,600 |
| 2008-10-21 | $3.58 | $3.78 | 166,400 |
| 2008-10-20 | $3.56 | $3.75 | 143,600 |
| 2008-10-17 | $3.33 | $3.51 | 268,800 |
| 2008-10-16 | $3.45 | $3.64 | 292,400 |
| 2008-10-15 | $3.57 | $3.76 | 327,600 |
| 2008-10-14 | $3.89 | $4.11 | 76,400 |
| 2008-10-13 | $3.83 | $4.04 | 81,200 |
| 2008-10-10 | $3.50 | $3.69 | 60,800 |
| 2008-10-09 | $3.75 | $3.96 | 242,800 |
| 2008-10-08 | $4.03 | $4.25 | 309,200 |
| 2008-10-07 | $4.25 | $4.49 | 133,200 |
| 2008-10-06 | $4.28 | $4.51 | 132,000 |
| 2008-10-03 | $4.61 | $4.86 | 28,000 |
| 2008-10-02 | $4.69 | $4.95 | 346,800 |
| 2008-10-01 | $5.14 | $5.43 | 142,800 |
| 2008-09-30 | $5.34 | $5.64 | 84,400 |
| 2008-09-29 | $5.09 | $5.37 | 150,000 |
| 2008-09-26 | $5.50 | $5.81 | 109,200 |
| 2008-09-25 | $5.70 | $6.02 | 71,200 |
| 2008-09-24 | $5.72 | $5.97 | 46,400 |
| 2008-09-23 | $5.78 | $6.03 | 19,200 |
| 2008-09-22 | $5.85 | $6.10 | 12,000 |
| 2008-09-19 | $6.18 | $6.45 | 832,400 |
| 2008-09-18 | $5.63 | $5.87 | 374,400 |
| 2008-09-17 | $5.32 | $5.55 | 228,000 |
| 2008-09-16 | $5.27 | $5.50 | 932,000 |
| 2008-09-15 | $5.18 | $5.40 | 92,400 |
| 2008-09-12 | $5.31 | $5.54 | 95,200 |
| 2008-09-11 | $5.21 | $5.44 | 65,200 |
| 2008-09-10 | $5.12 | $5.34 | 110,400 |
| 2008-09-09 | $5.06 | $5.28 | 438,800 |
| 2008-09-08 | $5.05 | $5.27 | 617,200 |
| 2008-09-05 | $4.81 | $5.01 | 1,225,600 |
| 2008-09-04 | $4.90 | $5.11 | 86,400 |
| 2008-09-03 | $5.21 | $5.43 | 140,400 |
| 2008-09-02 | $5.29 | $5.52 | 64,000 |
| 2008-08-29 | $5.23 | $5.46 | 46,400 |
| 2008-08-28 | $5.42 | $5.66 | 88,400 |
| 2008-08-27 | $5.21 | $5.44 | 75,600 |
| 2008-08-26 | $5.16 | $5.38 | 68,000 |
| 2008-08-25 | $5.03 | $5.25 | 31,200 |
| 2008-08-22 | $5.10 | $5.32 | 102,000 |
| 2008-08-21 | $5.27 | $5.50 | 158,000 |
| 2008-08-20 | $5.32 | $5.55 | 68,800 |
| 2008-08-19 | $5.29 | $5.52 | 182,400 |
| 2008-08-18 | $5.50 | $5.74 | 59,600 |
| 2008-08-15 | $5.45 | $5.69 | 35,200 |
| 2008-08-14 | $5.52 | $5.76 | 354,800 |
| 2008-08-13 | $5.52 | $5.76 | 285,600 |
| 2008-08-12 | $5.77 | $6.02 | 46,400 |
| 2008-08-11 | $5.91 | $6.17 | 68,800 |
| 2008-08-08 | $5.76 | $6.01 | 164,400 |
| 2008-08-07 | $5.37 | $5.60 | 443,600 |
| 2008-08-06 | $5.41 | $5.65 | 87,600 |
| 2008-08-05 | $5.26 | $5.49 | 55,200 |
| 2008-08-04 | $5.05 | $5.27 | 13,200 |
| 2008-08-01 | $5.02 | $5.24 | 80,400 |
| 2008-07-31 | $5.10 | $5.32 | 25,600 |
| 2008-07-30 | $5.14 | $5.36 | 75,600 |
| 2008-07-29 | $5.06 | $5.28 | 114,800 |
| 2008-07-28 | $4.94 | $5.16 | 73,200 |
| 2008-07-25 | $5.17 | $5.40 | 91,600 |
| 2008-07-24 | $5.53 | $5.77 | 62,400 |
| 2008-07-23 | $5.35 | $5.58 | 30,400 |
| 2008-07-22 | $5.49 | $5.73 | 104,400 |
| 2008-07-21 | $5.57 | $5.82 | 24,800 |
| 2008-07-18 | $5.57 | $5.81 | 43,200 |
| 2008-07-17 | $5.65 | $5.90 | 66,000 |
| 2008-07-16 | $5.47 | $5.71 | 92,800 |
| 2008-07-15 | $5.21 | $5.43 | 94,800 |
| 2008-07-14 | $5.38 | $5.62 | 30,400 |
| 2008-07-11 | $5.26 | $5.49 | 74,000 |
| 2008-07-10 | $4.93 | $5.14 | 59,600 |
| 2008-07-09 | $4.92 | $5.13 | 69,200 |
| 2008-07-08 | $5.02 | $5.24 | 46,400 |
| 2008-07-07 | $5.23 | $5.45 | 49,200 |
| 2008-07-03 | $5.25 | $5.47 | 61,600 |
| 2008-07-02 | $5.28 | $5.51 | 91,600 |
| 2008-07-01 | $5.23 | $5.46 | 37,600 |
| 2008-06-30 | $5.27 | $5.50 | 76,800 |
| 2008-06-27 | $5.43 | $5.66 | 33,200 |
| 2008-06-26 | $5.38 | $5.62 | 54,400 |
| 2008-06-25 | $5.64 | $5.89 | 21,200 |
| 2008-06-24 | $5.43 | $5.66 | 84,400 |
| 2008-06-23 | $5.60 | $5.84 | 15,600 |
| 2008-06-20 | $5.62 | $5.86 | 109,600 |
| 2008-06-19 | $5.83 | $6.08 | 118,000 |
| 2008-06-18 | $5.89 | $6.15 | 79,200 |
| 2008-06-17 | $5.89 | $6.14 | 36,400 |
| 2008-06-16 | $6.00 | $6.26 | 89,600 |
| 2008-06-13 | $5.78 | $6.04 | 95,600 |
| 2008-06-12 | $5.75 | $6.00 | 48,000 |
| 2008-06-11 | $5.92 | $6.17 | 24,400 |
| 2008-06-10 | $5.97 | $6.23 | 70,800 |
| 2008-06-09 | $6.22 | $6.49 | 119,600 |
| 2008-06-06 | $6.33 | $6.60 | 88,000 |
| 2008-06-05 | $6.35 | $6.62 | 96,400 |
| 2008-06-04 | $6.37 | $6.65 | 199,200 |
| 2008-06-03 | $6.42 | $6.70 | 41,600 |
| 2008-06-02 | $6.49 | $6.77 | 110,800 |
| 2008-05-30 | $6.59 | $6.88 | 88,400 |
| 2008-05-29 | $6.47 | $6.75 | 71,200 |
| 2008-05-28 | $6.17 | $6.44 | 73,600 |
| 2008-05-27 | $6.23 | $6.50 | 109,600 |
| 2008-05-23 | $6.32 | $6.59 | 56,800 |
| 2008-05-22 | $6.39 | $6.67 | 63,600 |
| 2008-05-21 | $6.39 | $6.66 | 16,400 |
| 2008-05-20 | $6.50 | $6.78 | 68,400 |
| 2008-05-19 | $6.86 | $7.16 | 49,600 |
| 2008-05-16 | $6.91 | $7.21 | 55,600 |
| 2008-05-15 | $6.90 | $7.20 | 25,200 |
| 2008-05-14 | $6.78 | $7.07 | 44,800 |
| 2008-05-13 | $6.72 | $7.01 | 35,200 |
| 2008-05-12 | $6.82 | $7.11 | 30,400 |
| 2008-05-09 | $6.75 | $7.04 | 44,800 |
| 2008-05-08 | $7.03 | $7.33 | 205,200 |
| 2008-05-07 | $6.83 | $7.13 | 194,400 |
| 2008-05-06 | $7.02 | $7.32 | 28,800 |
| 2008-05-05 | $6.98 | $7.28 | 171,200 |
| 2008-05-02 | $6.98 | $7.29 | 159,600 |
| 2008-05-01 | $6.82 | $7.11 | 78,800 |
| 2008-04-30 | $6.87 | $7.17 | 108,000 |
| 2008-04-29 | $6.91 | $7.21 | 13,200 |
| 2008-04-28 | $6.91 | $7.21 | 36,400 |
| 2008-04-25 | $7.24 | $7.56 | 118,000 |
| 2008-04-24 | $7.22 | $7.54 | 32,800 |
| 2008-04-23 | $7.05 | $7.36 | 50,000 |
| 2008-04-22 | $6.90 | $7.20 | 91,600 |
| 2008-04-21 | $7.27 | $7.59 | 149,200 |
| 2008-04-18 | $7.43 | $7.75 | 60,000 |
| 2008-04-17 | $7.29 | $7.61 | 62,400 |
| 2008-04-16 | $7.19 | $7.50 | 182,400 |
| 2008-04-15 | $6.76 | $7.05 | 189,200 |
| 2008-04-14 | $6.56 | $6.85 | 97,200 |
| 2008-04-11 | $6.74 | $7.04 | 146,400 |
| 2008-04-10 | $6.56 | $6.85 | 143,200 |
| 2008-04-09 | $6.44 | $6.72 | 232,000 |
| 2008-04-08 | $6.66 | $6.95 | 219,200 |
| 2008-04-07 | $7.02 | $7.33 | 62,000 |
| 2008-04-04 | $6.95 | $7.25 | 75,600 |
| 2008-04-03 | $6.95 | $7.25 | 114,000 |
| 2008-04-02 | $6.82 | $7.11 | 174,800 |
| 2008-04-01 | $6.83 | $7.13 | 243,600 |
| 2008-03-31 | $6.58 | $6.87 | 112,400 |
| 2008-03-28 | $6.50 | $6.78 | 74,000 |
| 2008-03-27 | $6.43 | $6.71 | 178,800 |
| 2008-03-26 | $6.43 | $6.71 | 114,800 |
| 2008-03-25 | $6.80 | $7.09 | 110,000 |
| 2008-03-24 | $6.55 | $6.83 | 63,600 |
| 2008-03-20 | $6.06 | $6.32 | 51,600 |
| 2008-03-19 | $5.95 | $6.20 | 54,800 |
| 2008-03-18 | $6.12 | $6.39 | 100,400 |
| 2008-03-17 | $5.71 | $5.96 | 140,400 |
| 2008-03-14 | $5.61 | $5.86 | 54,400 |
| 2008-03-13 | $5.68 | $5.93 | 179,200 |
| 2008-03-12 | $5.73 | $5.98 | 134,400 |
| 2008-03-11 | $5.65 | $5.90 | 286,800 |
| 2008-03-10 | $5.42 | $5.65 | 108,400 |
| 2008-03-07 | $5.55 | $5.79 | 102,000 |
| 2008-03-06 | $5.71 | $5.96 | 168,800 |
| 2008-03-05 | $5.77 | $6.02 | 128,400 |
| 2008-03-04 | $5.86 | $6.12 | 138,400 |
| 2008-03-03 | $5.96 | $6.22 | 107,200 |
| 2008-02-29 | $6.22 | $6.49 | 123,200 |
| 2008-02-28 | $6.57 | $6.86 | 180,400 |
| 2008-02-27 | $6.55 | $6.84 | 182,000 |
| 2008-02-26 | $6.52 | $6.80 | 222,000 |
| 2008-02-25 | $6.09 | $6.35 | 80,800 |
| 2008-02-22 | $5.68 | $5.93 | 62,800 |
| 2008-02-21 | $5.65 | $5.90 | 283,600 |
| 2008-02-20 | $5.55 | $5.79 | 53,200 |
| 2008-02-19 | $5.68 | $5.92 | 183,200 |
| 2008-02-15 | $5.33 | $5.56 | 49,200 |
| 2008-02-14 | $5.39 | $5.62 | 80,400 |
| 2008-02-13 | $4.99 | $5.21 | 94,800 |
| 2008-02-12 | $5.05 | $5.27 | 68,800 |
| 2008-02-11 | $4.94 | $5.15 | 48,000 |
| 2008-02-08 | $4.86 | $5.07 | 58,000 |
| 2008-02-07 | $4.98 | $5.19 | 113,600 |
| 2008-02-06 | $5.15 | $5.37 | 301,200 |
| 2008-02-05 | $5.52 | $5.76 | 69,200 |
| 2008-02-04 | $5.64 | $5.89 | 93,200 |
| 2008-02-01 | $5.58 | $5.83 | 100,400 |
| 2008-01-31 | $5.51 | $5.75 | 184,800 |
| 2008-01-30 | $5.58 | $5.82 | 165,600 |
| 2008-01-29 | $5.27 | $5.50 | 82,400 |
| 2008-01-28 | $5.34 | $5.57 | 177,200 |
| 2008-01-25 | $5.27 | $5.50 | 299,600 |
| 2008-01-24 | $5.37 | $5.61 | 222,800 |
| 2008-01-23 | $5.96 | $6.22 | 440,400 |
| 2008-01-22 | $6.11 | $6.37 | 308,000 |
| 2008-01-18 | $6.53 | $6.81 | 117,600 |
| 2008-01-17 | $6.11 | $6.37 | 104,000 |
| 2008-01-16 | $6.08 | $6.34 | 52,000 |
| 2008-01-15 | $6.25 | $6.52 | 108,800 |
| 2008-01-14 | $6.32 | $6.60 | 90,800 |
| 2008-01-11 | $6.24 | $6.51 | 90,000 |
| 2008-01-10 | $6.56 | $6.85 | 42,400 |
| 2008-01-09 | $6.37 | $6.64 | 84,000 |
| 2008-01-08 | $6.56 | $6.85 | 164,000 |
| 2008-01-07 | $6.83 | $7.13 | 139,600 |
| 2008-01-04 | $6.70 | $6.99 | 130,400 |
| 2008-01-03 | $7.04 | $7.34 | 171,600 |
| 2008-01-02 | $7.07 | $7.37 | 42,800 |