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
- 1980-03-17 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 | $2.63 | $9.62 | 61,546 | — | — |
| 2008-12-30 | $2.44 | $8.90 | 140,000 | — | — |
| 2008-12-29 | $2.37 | $8.67 | 57,488 | — | — |
| 2008-12-26 | $2.22 | $8.12 | 16,570 | — | — |
| 2008-12-24 | $2.24 | $8.17 | 52,077 | — | — |
| 2008-12-23 | $2.25 | $8.23 | 29,420 | — | — |
| 2008-12-22 | $2.37 | $8.65 | 24,348 | — | — |
| 2008-12-19 | $2.29 | $8.39 | 31,111 | — | — |
| 2008-12-18 | $2.35 | $8.60 | 69,324 | — | — |
| 2008-12-17 | $2.40 | $8.76 | 88,937 | — | — |
| 2008-12-16 | $2.40 | $8.76 | 136,957 | — | — |
| 2008-12-15 | $2.37 | $8.65 | 100,097 | — | — |
| 2008-12-12 | $2.38 | $8.71 | 119,710 | — | — |
| 2008-12-11 | $2.39 | $8.74 | 124,445 | — | — |
| 2008-12-10 | $2.40 | $8.75 | 91,981 | — | — |
| 2008-12-09 | $2.33 | $8.53 | 140,339 | — | — |
| 2008-12-08 | $2.45 | $8.97 | 117,005 | — | — |
| 2008-12-05 | $2.32 | $8.48 | 35,846 | — | — |
| 2008-12-04 | $2.36 | $8.62 | 83,865 | — | — |
| 2008-12-03 | $2.34 | $8.55 | 251,595 | — | — |
| 2008-12-02 | $2.30 | $8.40 | 312,803 | — | — |
| 2008-12-01 | $2.16 | $7.91 | 464,301 | — | — |
| 2008-11-28 | $2.40 | $8.75 | 42,947 | — | — |
| 2008-11-26 | $2.42 | $8.83 | 210,001 | — | — |
| 2008-11-25 | $2.27 | $8.30 | 215,749 | — | — |
| 2008-11-24 | $2.37 | $8.65 | 137,633 | — | — |
| 2008-11-21 | $2.37 | $8.66 | 187,344 | — | — |
| 2008-11-20 | $2.34 | $8.56 | 176,184 | — | — |
| 2008-11-19 | $2.54 | $9.29 | 158,600 | — | — |
| 2008-11-18 | $2.54 | $9.29 | 397,682 | — | — |
| 2008-11-17 | $2.59 | $9.46 | 199,856 | — | — |
| 2008-11-14 | $2.59 | $9.46 | 51,739 | — | — |
| 2008-11-13 | $2.74 | $10.03 | 144,397 | — | — |
| 2008-11-12 | $2.63 | $9.62 | 238,406 | — | — |
| 2008-11-11 | $2.66 | $9.73 | 117,343 | — | — |
| 2008-11-10 | $2.68 | $9.79 | 111,933 | — | — |
| 2008-11-07 | $2.75 | $10.06 | 126,474 | — | — |
| 2008-11-06 | $2.87 | $10.49 | 201,546 | — | — |
| 2008-11-05 | $3.08 | $11.26 | 152,513 | — | — |
| 2008-11-04 | $3.32 | $12.12 | 311,112 | — | — |
| 2008-11-03 | $3.54 | $12.92 | 89,276 | — | — |
| 2008-10-31 | $3.70 | $13.51 | 132,899 | — | — |
| 2008-10-30 | $3.79 | $13.83 | 308,745 | — | — |
| 2008-10-29 | $3.90 | $14.24 | 206,619 | — | — |
| 2008-10-28 | $3.59 | $13.11 | 145,749 | — | — |
| 2008-10-27 | $3.62 | $13.24 | 145,073 | — | — |
| 2008-10-24 | $3.76 | $13.73 | 48,696 | — | — |
| 2008-10-23 | $3.73 | $13.64 | 69,324 | — | — |
| 2008-10-22 | $3.62 | $13.24 | 57,488 | — | — |
| 2008-10-21 | $3.84 | $14.05 | 95,701 | — | — |
| 2008-10-20 | $3.46 | $12.64 | 51,739 | — | — |
| 2008-10-17 | $3.62 | $13.23 | 75,073 | — | — |
| 2008-10-16 | $3.66 | $13.39 | 130,532 | — | — |
| 2008-10-15 | $3.46 | $12.65 | 115,314 | — | — |
| 2008-10-14 | $3.87 | $14.16 | 55,459 | — | — |
| 2008-10-13 | $3.65 | $13.34 | 126,812 | — | — |
| 2008-10-10 | $3.42 | $12.48 | 239,083 | — | — |
| 2008-10-09 | $3.94 | $14.38 | 113,624 | — | — |
| 2008-10-08 | $4.18 | $15.26 | 318,890 | — | — |
| 2008-10-07 | $3.67 | $13.41 | 154,880 | — | — |
| 2008-10-06 | $4.09 | $14.95 | 229,952 | — | — |
| 2008-10-03 | $5.05 | $18.46 | 108,213 | — | — |
| 2008-10-02 | $5.58 | $20.38 | 165,701 | — | — |
| 2008-10-01 | $6.57 | $18.06 | 123,092 | — | — |
| 2008-09-30 | $6.75 | $18.57 | 106,860 | — | — |
| 2008-09-29 | $6.69 | $18.41 | 103,479 | — | — |
| 2008-09-26 | $6.88 | $18.92 | 95,363 | — | — |
| 2008-09-25 | $7.01 | $19.29 | 159,952 | — | — |
| 2008-09-24 | $7.24 | $19.91 | 122,078 | — | — |
| 2008-09-23 | $7.20 | $19.79 | 102,464 | — | — |
| 2008-09-22 | $7.06 | $19.40 | 129,855 | — | — |
| 2008-09-19 | $6.93 | $19.07 | 202,561 | — | — |
| 2008-09-18 | $6.02 | $16.56 | 192,078 | — | — |
| 2008-09-17 | $5.78 | $15.89 | 146,087 | — | — |
| 2008-09-16 | $6.24 | $17.16 | 198,503 | — | — |
| 2008-09-15 | $7.14 | $19.62 | 37,536 | — | — |
| 2008-09-12 | $7.22 | $19.84 | 34,155 | — | — |
| 2008-09-11 | $7.42 | $20.40 | 41,256 | — | — |
| 2008-09-10 | $7.44 | $20.45 | 33,478 | — | — |
| 2008-09-09 | $7.46 | $20.51 | 76,087 | — | — |
| 2008-09-08 | $7.54 | $20.73 | 142,368 | — | — |
| 2008-09-05 | $7.43 | $20.42 | 118,696 | — | — |
| 2008-09-04 | $7.54 | $20.73 | 130,532 | — | — |
| 2008-09-03 | $7.51 | $20.65 | 236,378 | — | — |
| 2008-09-02 | $7.33 | $20.15 | 253,286 | — | — |
| 2008-08-29 | $7.18 | $19.75 | 75,411 | — | — |
| 2008-08-28 | $7.01 | $19.29 | 135,942 | — | — |
| 2008-08-27 | $6.98 | $19.18 | 67,633 | — | — |
| 2008-08-26 | $6.95 | $19.11 | 67,971 | — | — |
| 2008-08-25 | $6.80 | $18.70 | 80,483 | — | — |
| 2008-08-22 | $7.12 | $19.59 | 75,073 | — | — |
| 2008-08-21 | $7.05 | $19.39 | 164,010 | — | — |
| 2008-08-20 | $7.27 | $20.00 | 91,981 | — | — |
| 2008-08-19 | $6.97 | $19.16 | 170,773 | — | — |
| 2008-08-18 | $7.02 | $19.31 | 67,633 | — | — |
| 2008-08-15 | $7.28 | $20.03 | 62,899 | — | — |
| 2008-08-14 | $7.28 | $20.01 | 123,430 | — | — |
| 2008-08-13 | $7.32 | $20.11 | 171,450 | — | — |
| 2008-08-12 | $7.61 | $20.94 | 201,885 | — | — |
| 2008-08-11 | $7.20 | $19.80 | 182,271 | — | — |
| 2008-08-08 | $7.31 | $20.10 | 219,469 | — | — |
| 2008-08-07 | $7.08 | $19.46 | 175,508 | — | — |
| 2008-08-06 | $7.09 | $19.49 | 657,393 | — | — |
| 2008-08-05 | $7.19 | $19.76 | 665,509 | — | — |
| 2008-08-04 | $6.66 | $18.31 | 348,648 | — | — |
| 2008-08-01 | $5.99 | $16.48 | 1,019,906 | — | — |
| 2008-07-31 | $4.32 | $11.87 | 81,498 | — | — |
| 2008-07-30 | $4.55 | $12.50 | 53,430 | — | — |
| 2008-07-29 | $4.49 | $12.34 | 26,039 | — | — |
| 2008-07-28 | $4.46 | $12.27 | 60,532 | — | — |
| 2008-07-25 | $4.41 | $12.12 | 64,251 | — | — |
| 2008-07-24 | $4.20 | $11.55 | 24,348 | — | — |
| 2008-07-23 | $4.36 | $11.98 | 50,048 | — | — |
| 2008-07-22 | $4.21 | $11.59 | 72,367 | — | — |
| 2008-07-21 | $4.19 | $11.51 | 27,391 | — | — |
| 2008-07-18 | $4.24 | $11.67 | 61,546 | — | — |
| 2008-07-17 | $4.14 | $11.37 | 62,899 | — | — |
| 2008-07-16 | $4.00 | $10.98 | 124,445 | — | — |
| 2008-07-15 | $3.76 | $10.33 | 73,720 | — | — |
| 2008-07-14 | $3.83 | $10.54 | 131,546 | — | — |
| 2008-07-11 | $3.99 | $10.98 | 102,464 | — | — |
| 2008-07-10 | $4.11 | $11.29 | 59,179 | — | — |
| 2008-07-09 | $4.07 | $11.20 | 120,049 | — | — |
| 2008-07-08 | $3.87 | $10.64 | 105,169 | — | — |
| 2008-07-07 | $3.77 | $10.37 | 151,836 | — | — |
| 2008-07-03 | $3.84 | $10.57 | 82,174 | — | — |
| 2008-07-02 | $4.01 | $11.03 | 181,595 | — | — |
| 2008-07-01 | $4.18 | $11.50 | 158,261 | — | — |
| 2008-06-30 | $4.11 | $11.31 | 749,036 | — | — |
| 2008-06-27 | $4.46 | $12.26 | 48,358 | — | — |
| 2008-06-26 | $4.56 | $12.55 | 44,976 | — | — |
| 2008-06-25 | $4.59 | $12.63 | 53,768 | — | — |
| 2008-06-24 | $4.60 | $12.66 | 45,990 | — | — |
| 2008-06-23 | $4.64 | $12.76 | 54,783 | — | — |
| 2008-06-20 | $4.73 | $13.02 | 59,855 | — | — |
| 2008-06-19 | $4.76 | $13.09 | 36,522 | — | — |
| 2008-06-18 | $4.69 | $12.89 | 96,377 | — | — |
| 2008-06-17 | $4.75 | $13.05 | 65,266 | — | — |
| 2008-06-16 | $4.81 | $13.21 | 73,382 | — | — |
| 2008-06-13 | $4.79 | $13.16 | 39,903 | — | — |
| 2008-06-12 | $4.69 | $12.89 | 110,918 | — | — |
| 2008-06-11 | $4.76 | $13.09 | 29,082 | — | — |
| 2008-06-10 | $4.71 | $12.94 | 124,445 | — | — |
| 2008-06-09 | $4.88 | $13.42 | 110,918 | — | — |
| 2008-06-06 | $5.12 | $14.07 | 99,421 | — | — |
| 2008-06-05 | $5.24 | $14.42 | 70,338 | — | — |
| 2008-06-04 | $5.21 | $14.33 | 29,420 | — | — |
| 2008-06-03 | $5.19 | $14.28 | 74,058 | — | — |
| 2008-06-02 | $5.24 | $14.42 | 91,643 | — | — |
| 2008-05-30 | $5.15 | $14.17 | 67,633 | — | — |
| 2008-05-29 | $5.05 | $13.89 | 115,314 | — | — |
| 2008-05-28 | $5.19 | $14.26 | 157,247 | — | — |
| 2008-05-27 | $5.01 | $13.77 | 184,638 | — | — |
| 2008-05-23 | $5.13 | $14.11 | 114,976 | — | — |
| 2008-05-22 | $5.10 | $14.02 | 95,363 | — | — |
| 2008-05-21 | $5.07 | $13.94 | 175,846 | — | — |
| 2008-05-20 | $4.98 | $13.70 | 193,431 | — | — |
| 2008-05-19 | $5.03 | $13.84 | 133,913 | — | — |
| 2008-05-16 | $5.04 | $13.85 | 115,314 | — | — |
| 2008-05-15 | $5.02 | $13.79 | 80,821 | — | — |
| 2008-05-14 | $4.92 | $13.54 | 82,512 | — | — |
| 2008-05-13 | $4.98 | $13.68 | 97,053 | — | — |
| 2008-05-12 | $4.95 | $13.60 | 211,353 | — | — |
| 2008-05-09 | $4.83 | $13.29 | 121,739 | — | — |
| 2008-05-08 | $4.90 | $13.47 | 165,025 | — | — |
| 2008-05-07 | $4.86 | $13.37 | 166,715 | — | — |
| 2008-05-06 | $5.03 | $13.83 | 190,725 | — | — |
| 2008-05-05 | $5.04 | $13.85 | 134,252 | — | — |
| 2008-05-02 | $5.00 | $13.75 | 151,498 | — | — |
| 2008-05-01 | $5.10 | $14.02 | 593,818 | — | — |
| 2008-04-30 | $5.26 | $14.47 | 60,193 | — | — |
| 2008-04-29 | $5.19 | $14.27 | 57,488 | — | — |
| 2008-04-28 | $5.31 | $14.59 | 140,000 | — | — |
| 2008-04-25 | $5.13 | $14.11 | 153,865 | — | — |
| 2008-04-24 | $4.99 | $13.73 | 84,203 | — | — |
| 2008-04-23 | $5.02 | $13.79 | 269,518 | — | — |
| 2008-04-22 | $5.34 | $14.69 | 119,034 | — | — |
| 2008-04-21 | $5.46 | $15.02 | 100,773 | — | — |
| 2008-04-18 | $5.51 | $15.15 | 105,508 | — | — |
| 2008-04-17 | $5.49 | $15.10 | 207,972 | — | — |
| 2008-04-16 | $5.56 | $15.29 | 115,991 | — | — |
| 2008-04-15 | $5.41 | $14.88 | 87,585 | — | — |
| 2008-04-14 | $5.42 | $14.91 | 148,116 | — | — |
| 2008-04-11 | $5.53 | $15.21 | 107,537 | — | — |
| 2008-04-10 | $5.71 | $15.69 | 180,918 | — | — |
| 2008-04-09 | $5.89 | $16.19 | 117,005 | — | — |
| 2008-04-08 | $5.89 | $16.19 | 151,498 | — | — |
| 2008-04-07 | $5.82 | $15.99 | 213,382 | — | — |
| 2008-04-04 | $6.05 | $16.64 | 275,605 | — | — |
| 2008-04-03 | $5.96 | $16.40 | 71,691 | — | — |
| 2008-04-02 | $6.03 | $16.59 | 115,314 | — | — |
| 2008-04-01 | $6.01 | $16.52 | 233,672 | — | — |
| 2008-03-31 | $5.71 | $15.71 | 68,309 | — | — |
| 2008-03-28 | $5.75 | $15.80 | 102,464 | — | — |
| 2008-03-27 | $5.93 | $16.32 | 92,319 | — | — |
| 2008-03-26 | $5.97 | $16.41 | 177,875 | — | — |
| 2008-03-25 | $6.02 | $16.56 | 227,585 | — | — |
| 2008-03-24 | $5.70 | $15.68 | 128,165 | — | — |
| 2008-03-20 | $5.65 | $15.54 | 158,261 | — | — |
| 2008-03-19 | $5.91 | $16.26 | 192,416 | — | — |
| 2008-03-18 | $6.14 | $16.87 | 240,774 | — | — |
| 2008-03-17 | $6.07 | $16.68 | 146,426 | — | — |
| 2008-03-14 | $5.99 | $16.46 | 255,315 | — | — |
| 2008-03-13 | $5.74 | $15.77 | 157,923 | — | — |
| 2008-03-12 | $5.73 | $15.74 | 135,604 | — | — |
| 2008-03-11 | $5.72 | $15.73 | 244,493 | — | — |
| 2008-03-10 | $5.65 | $15.53 | 315,846 | — | — |
| 2008-03-07 | $5.74 | $15.78 | 175,508 | — | — |
| 2008-03-06 | $5.88 | $16.18 | 264,445 | — | — |
| 2008-03-05 | $5.91 | $16.24 | 244,832 | — | — |
| 2008-03-04 | $5.78 | $15.89 | 551,209 | — | — |
| 2008-03-03 | $5.80 | $15.94 | 241,112 | — | — |
| 2008-02-29 | $5.84 | $16.06 | 446,378 | — | — |
| 2008-02-28 | $5.86 | $16.11 | 367,586 | — | — |
| 2008-02-27 | $5.88 | $16.18 | 998,940 | — | — |
| 2008-02-26 | $5.76 | $15.84 | 415,605 | — | — |
| 2008-02-25 | $5.69 | $15.64 | 437,586 | — | — |
| 2008-02-22 | $6.17 | $16.96 | 264,445 | — | — |
| 2008-02-21 | $5.65 | $15.54 | 544,446 | — | — |
| 2008-02-20 | $5.93 | $16.32 | 455,847 | — | — |
| 2008-02-19 | $6.28 | $17.25 | 494,398 | — | — |
| 2008-02-15 | $6.62 | $18.21 | 472,079 | — | — |
| 2008-02-14 | $6.57 | $18.07 | 2,712,423 | — | — |
| 2008-02-13 | $9.64 | $26.50 | 228,262 | — | — |
| 2008-02-12 | $9.17 | $25.20 | 262,416 | — | — |
| 2008-02-11 | $8.58 | $23.59 | 246,184 | — | — |
| 2008-02-08 | $8.84 | $24.31 | 182,271 | — | — |
| 2008-02-07 | $9.25 | $25.44 | 79,131 | — | — |
| 2008-02-06 | $9.49 | $26.08 | 309,083 | — | — |
| 2008-02-05 | $9.81 | $26.96 | 61,208 | — | — |
| 2008-02-04 | $9.94 | $27.34 | 132,561 | — | — |
| 2008-02-01 | $9.82 | $27.01 | 155,894 | — | — |
| 2008-01-31 | $9.69 | $26.65 | 201,885 | — | — |
| 2008-01-30 | $9.38 | $25.80 | 110,242 | — | — |
| 2008-01-29 | $10.22 | $28.09 | 36,860 | — | — |
| 2008-01-28 | $10.27 | $28.24 | 151,160 | — | — |
| 2008-01-25 | $10.30 | $28.33 | 109,227 | — | — |
| 2008-01-24 | $10.58 | $29.09 | 138,986 | — | — |
| 2008-01-23 | $10.11 | $27.80 | 317,199 | — | — |
| 2008-01-22 | $9.50 | $26.13 | 302,320 | — | — |
| 2008-01-18 | $10.87 | $29.88 | 187,682 | — | — |
| 2008-01-17 | $10.58 | $29.08 | 223,189 | — | — |
| 2008-01-16 | $10.56 | $29.03 | 264,783 | — | — |
| 2008-01-15 | $10.89 | $29.94 | 92,657 | — | — |
| 2008-01-14 | $11.29 | $31.04 | 116,667 | — | — |
| 2008-01-11 | $11.05 | $30.38 | 181,595 | — | — |
| 2008-01-10 | $11.24 | $30.90 | 161,643 | — | — |
| 2008-01-09 | $11.23 | $30.89 | 370,967 | — | — |
| 2008-01-08 | $11.51 | $31.64 | 226,233 | — | — |
| 2008-01-07 | $10.86 | $29.86 | 472,417 | — | — |
| 2008-01-04 | $11.84 | $32.56 | 151,498 | — | — |
| 2008-01-03 | $12.38 | $34.04 | 135,942 | — | — |
| 2008-01-02 | $12.30 | $33.82 | 221,160 | — | — |