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
- 1980-03-18 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 | $3.70 | $4.14 | 28,400 | — | — |
| 2008-12-30 | $3.90 | $4.36 | 18,080 | — | — |
| 2008-12-29 | $3.45 | $3.86 | 14,940 | — | — |
| 2008-12-26 | $3.75 | $4.19 | 19,740 | — | — |
| 2008-12-24 | $4.00 | $4.47 | 460 | — | — |
| 2008-12-23 | $4.00 | $4.47 | 920 | — | — |
| 2008-12-22 | $3.75 | $4.19 | 8,560 | — | — |
| 2008-12-19 | $3.75 | $4.19 | 25,440 | — | — |
| 2008-12-18 | $3.75 | $4.19 | 9,420 | — | — |
| 2008-12-17 | $3.85 | $4.31 | 5,340 | — | — |
| 2008-12-16 | $3.90 | $4.36 | 7,740 | — | — |
| 2008-12-15 | $3.85 | $4.31 | 3,220 | — | — |
| 2008-12-12 | $3.95 | $4.42 | 6,500 | — | — |
| 2008-12-11 | $4.45 | $4.98 | 700 | — | — |
| 2008-12-10 | $4.45 | $4.98 | 1,880 | — | — |
| 2008-12-09 | $4.80 | $5.37 | 2,620 | — | — |
| 2008-12-08 | $4.85 | $5.42 | 7,800 | — | — |
| 2008-12-05 | $5.25 | $5.87 | 3,460 | — | — |
| 2008-12-04 | $4.10 | $4.59 | 2,760 | — | — |
| 2008-12-03 | $4.05 | $4.53 | 1,780 | — | — |
| 2008-12-02 | $4.10 | $4.59 | 6,660 | — | — |
| 2008-12-01 | $3.95 | $4.42 | 4,720 | — | — |
| 2008-11-28 | $3.95 | $4.42 | 3,760 | — | — |
| 2008-11-26 | $4.10 | $4.59 | 25,880 | — | — |
| 2008-11-25 | $3.95 | $4.42 | 22,840 | — | — |
| 2008-11-24 | $3.15 | $3.52 | 4,620 | — | — |
| 2008-11-21 | $3.00 | $3.36 | 3,340 | — | — |
| 2008-11-20 | $2.55 | $2.85 | 6,180 | — | — |
| 2008-11-19 | $3.00 | $3.36 | 3,240 | — | — |
| 2008-11-18 | $2.65 | $2.96 | 9,760 | — | — |
| 2008-11-17 | $2.45 | $2.74 | 9,200 | — | — |
| 2008-11-14 | $2.55 | $2.85 | 1,560 | — | — |
| 2008-11-13 | $2.65 | $2.96 | 7,200 | — | — |
| 2008-11-12 | $2.70 | $3.02 | 10,400 | — | — |
| 2008-11-11 | $3.00 | $3.36 | 7,200 | — | — |
| 2008-11-10 | $3.40 | $3.80 | 22,560 | — | — |
| 2008-11-07 | $2.95 | $3.30 | 8,420 | — | — |
| 2008-11-06 | $2.95 | $3.30 | 26,140 | — | — |
| 2008-11-05 | $2.75 | $3.08 | 5,640 | — | — |
| 2008-11-04 | $3.00 | $3.36 | 11,000 | — | — |
| 2008-11-03 | $3.00 | $3.36 | 8,320 | — | — |
| 2008-10-31 | $3.40 | $3.80 | 17,020 | — | — |
| 2008-10-30 | $2.50 | $2.80 | 18,080 | — | — |
| 2008-10-29 | $2.60 | $2.91 | 10,360 | — | — |
| 2008-10-28 | $2.75 | $3.08 | 37,820 | — | — |
| 2008-10-27 | $2.45 | $2.74 | 3,520 | — | — |
| 2008-10-24 | $2.60 | $2.91 | 12,720 | — | — |
| 2008-10-23 | $2.75 | $3.08 | 28,660 | — | — |
| 2008-10-22 | $2.75 | $3.08 | 5,180 | — | — |
| 2008-10-21 | $3.10 | $3.47 | 4,640 | — | — |
| 2008-10-20 | $3.15 | $3.52 | 4,220 | — | — |
| 2008-10-17 | $3.15 | $3.52 | 6,900 | — | — |
| 2008-10-16 | $3.10 | $3.47 | 18,100 | — | — |
| 2008-10-15 | $3.25 | $3.64 | 8,720 | — | — |
| 2008-10-14 | $3.30 | $3.69 | 15,400 | — | — |
| 2008-10-13 | $3.70 | $4.14 | 14,280 | — | — |
| 2008-10-10 | $3.55 | $3.97 | 8,360 | — | — |
| 2008-10-09 | $4.25 | $4.75 | 12,600 | — | — |
| 2008-10-08 | $4.50 | $5.03 | 11,340 | — | — |
| 2008-10-07 | $5.25 | $5.87 | 5,680 | — | — |
| 2008-10-06 | $5.45 | $6.10 | 6,420 | — | — |
| 2008-10-03 | $5.50 | $6.15 | 2,300 | — | — |
| 2008-10-02 | $5.30 | $5.93 | 10,360 | — | — |
| 2008-10-01 | $5.75 | $6.43 | 6,460 | — | — |
| 2008-09-30 | $7.25 | $8.11 | 12,760 | — | — |
| 2008-09-29 | $5.75 | $6.43 | 14,040 | — | — |
| 2008-09-26 | $6.00 | $6.71 | 3,800 | — | — |
| 2008-09-25 | $5.95 | $6.65 | 2,520 | — | — |
| 2008-09-24 | $5.95 | $6.65 | 860 | — | — |
| 2008-09-23 | $5.90 | $6.60 | 3,620 | — | — |
| 2008-09-22 | $5.75 | $6.43 | 12,240 | — | — |
| 2008-09-19 | $5.75 | $6.43 | 6,800 | — | — |
| 2008-09-18 | $6.10 | $6.82 | 1,240 | — | — |
| 2008-09-17 | $6.05 | $6.77 | 11,060 | — | — |
| 2008-09-16 | $6.10 | $6.82 | 12,040 | — | — |
| 2008-09-15 | $6.85 | $7.66 | 1,380 | — | — |
| 2008-09-12 | $6.95 | $7.77 | 7,880 | — | — |
| 2008-09-11 | $6.65 | $7.44 | 8,860 | — | — |
| 2008-09-10 | $6.55 | $7.33 | 8,100 | — | — |
| 2008-09-09 | $7.00 | $7.83 | 4,160 | — | — |
| 2008-09-08 | $6.95 | $7.77 | 6,960 | — | — |
| 2008-09-05 | $7.15 | $8.00 | 2,960 | — | — |
| 2008-09-04 | $7.00 | $7.83 | 820 | — | — |
| 2008-09-03 | $7.25 | $8.11 | 440 | — | — |
| 2008-09-02 | $7.25 | $8.11 | 420 | — | — |
| 2008-08-29 | $7.25 | $8.11 | 2,700 | — | — |
| 2008-08-28 | $7.15 | $8.00 | 4,940 | — | — |
| 2008-08-27 | $7.25 | $8.11 | 2,140 | — | — |
| 2008-08-26 | $7.25 | $8.11 | 5,240 | — | — |
| 2008-08-25 | $7.25 | $8.11 | 600 | — | — |
| 2008-08-22 | $7.50 | $8.39 | 4,080 | — | — |
| 2008-08-21 | $7.40 | $8.28 | 1,440 | — | — |
| 2008-08-20 | $7.25 | $8.11 | 1,580 | — | — |
| 2008-08-19 | $7.30 | $8.16 | 3,360 | — | — |
| 2008-08-18 | $7.50 | $8.39 | 5,080 | — | — |
| 2008-08-15 | $7.50 | $8.39 | 5,520 | — | — |
| 2008-08-14 | $7.55 | $8.44 | 6,260 | — | — |
| 2008-08-13 | $7.05 | $7.89 | 1,320 | — | — |
| 2008-08-12 | $7.10 | $7.94 | 500 | — | — |
| 2008-08-11 | $7.30 | $8.16 | 2,320 | — | — |
| 2008-08-08 | $7.05 | $7.89 | 600 | — | — |
| 2008-08-07 | $7.05 | $7.89 | 1,280 | — | — |
| 2008-08-06 | $7.25 | $8.11 | 2,380 | — | — |
| 2008-08-05 | $7.30 | $8.16 | 2,440 | — | — |
| 2008-08-04 | $7.50 | $8.39 | 980 | — | — |
| 2008-08-01 | $7.25 | $8.11 | 2,620 | — | — |
| 2008-07-31 | $7.35 | $8.22 | 1,900 | — | — |
| 2008-07-30 | $7.75 | $8.67 | 2,620 | — | — |
| 2008-07-29 | $7.70 | $8.61 | 600 | — | — |
| 2008-07-28 | $7.35 | $8.22 | 1,680 | — | — |
| 2008-07-25 | $7.30 | $8.16 | 320 | — | — |
| 2008-07-24 | $7.25 | $8.11 | 1,020 | — | — |
| 2008-07-23 | $7.25 | $8.11 | 1,200 | — | — |
| 2008-07-22 | $7.40 | $8.28 | 3,000 | — | — |
| 2008-07-21 | $7.35 | $8.22 | 3,880 | — | — |
| 2008-07-18 | $7.45 | $8.33 | 2,180 | — | — |
| 2008-07-17 | $7.25 | $8.11 | 3,720 | — | — |
| 2008-07-16 | $7.25 | $8.11 | 4,300 | — | — |
| 2008-07-15 | $7.50 | $8.39 | 15,700 | — | — |
| 2008-07-14 | $7.00 | $7.83 | 980 | — | — |
| 2008-07-11 | $6.95 | $7.77 | 2,420 | — | — |
| 2008-07-10 | $6.80 | $7.61 | 2,780 | — | — |
| 2008-07-09 | $6.90 | $7.72 | 5,000 | — | — |
| 2008-07-08 | $7.10 | $7.94 | 5,520 | — | — |
| 2008-07-07 | $7.30 | $8.16 | 8,520 | — | — |
| 2008-07-03 | $7.45 | $8.33 | 1,780 | — | — |
| 2008-07-02 | $7.45 | $8.33 | 11,960 | — | — |
| 2008-07-01 | $7.30 | $8.16 | 4,360 | — | — |
| 2008-06-30 | $7.50 | $8.39 | 7,100 | — | — |
| 2008-06-27 | $7.40 | $8.28 | 1,360 | — | — |
| 2008-06-26 | $7.35 | $8.22 | 1,420 | — | — |
| 2008-06-25 | $7.30 | $8.16 | 3,480 | — | — |
| 2008-06-24 | $7.30 | $8.16 | 2,260 | — | — |
| 2008-06-23 | $7.45 | $8.33 | 1,540 | — | — |
| 2008-06-20 | $7.50 | $8.39 | 3,800 | — | — |
| 2008-06-19 | $7.50 | $8.39 | 5,760 | — | — |
| 2008-06-18 | $7.60 | $8.50 | 3,560 | — | — |
| 2008-06-17 | $7.30 | $8.16 | 2,880 | — | — |
| 2008-06-16 | $7.45 | $8.33 | 1,120 | — | — |
| 2008-06-13 | $7.30 | $8.16 | 2,500 | — | — |
| 2008-06-12 | $7.35 | $8.22 | 2,020 | — | — |
| 2008-06-11 | $7.25 | $8.11 | 3,360 | — | — |
| 2008-06-10 | $7.50 | $8.39 | 7,200 | — | — |
| 2008-06-09 | $7.60 | $8.50 | 5,860 | — | — |
| 2008-06-06 | $7.85 | $8.78 | 4,440 | — | — |
| 2008-06-05 | $8.00 | $8.95 | 2,860 | — | — |
| 2008-06-04 | $7.90 | $8.84 | 15,080 | — | — |
| 2008-06-03 | $7.85 | $8.78 | 9,120 | — | — |
| 2008-06-02 | $7.60 | $8.50 | 4,120 | — | — |
| 2008-05-30 | $8.00 | $8.95 | 5,960 | — | — |
| 2008-05-29 | $7.80 | $8.72 | 9,700 | — | — |
| 2008-05-28 | $8.05 | $9.00 | 7,440 | — | — |
| 2008-05-27 | $7.80 | $8.72 | 1,020 | — | — |
| 2008-05-23 | $8.05 | $9.00 | 4,720 | — | — |
| 2008-05-22 | $8.35 | $9.34 | 2,360 | — | — |
| 2008-05-21 | $8.45 | $9.45 | 5,520 | — | — |
| 2008-05-20 | $8.75 | $9.79 | 5,220 | — | — |
| 2008-05-19 | $8.75 | $9.79 | 6,060 | — | — |
| 2008-05-16 | $8.65 | $9.67 | 3,000 | — | — |
| 2008-05-15 | $8.70 | $9.73 | 2,740 | — | — |
| 2008-05-14 | $8.55 | $9.56 | 18,220 | — | — |
| 2008-05-13 | $8.95 | $10.01 | 11,760 | — | — |
| 2008-05-12 | $8.30 | $9.28 | 14,720 | — | — |
| 2008-05-09 | $7.95 | $8.89 | 32,420 | — | — |
| 2008-05-08 | $7.35 | $8.22 | 54,620 | — | — |
| 2008-05-07 | $9.80 | $10.96 | 21,920 | — | — |
| 2008-05-06 | $8.95 | $10.01 | 12,160 | — | — |
| 2008-05-05 | $8.80 | $9.84 | 5,040 | — | — |
| 2008-05-02 | $8.50 | $9.51 | 10,300 | — | — |
| 2008-05-01 | $8.75 | $9.79 | 7,040 | — | — |
| 2008-04-30 | $8.45 | $9.45 | 5,300 | — | — |
| 2008-04-29 | $8.50 | $9.51 | 4,280 | — | — |
| 2008-04-28 | $8.30 | $9.28 | 16,120 | — | — |
| 2008-04-25 | $8.50 | $9.51 | 4,060 | — | — |
| 2008-04-24 | $8.35 | $9.34 | 11,860 | — | — |
| 2008-04-23 | $8.80 | $9.84 | 2,300 | — | — |
| 2008-04-22 | $8.75 | $9.79 | 8,860 | — | — |
| 2008-04-21 | $8.75 | $9.79 | 2,700 | — | — |
| 2008-04-18 | $8.75 | $9.79 | 12,120 | — | — |
| 2008-04-17 | $8.70 | $9.73 | 3,300 | — | — |
| 2008-04-16 | $8.65 | $9.67 | 11,220 | — | — |
| 2008-04-15 | $8.75 | $9.79 | 3,800 | — | — |
| 2008-04-14 | $8.75 | $9.79 | 5,260 | — | — |
| 2008-04-11 | $9.15 | $10.23 | 10,440 | — | — |
| 2008-04-10 | $9.00 | $10.07 | 5,260 | — | — |
| 2008-04-09 | $8.95 | $10.01 | 8,260 | — | — |
| 2008-04-08 | $8.75 | $9.79 | 5,300 | — | — |
| 2008-04-07 | $8.70 | $9.73 | 7,000 | — | — |
| 2008-04-04 | $8.60 | $9.62 | 10,580 | — | — |
| 2008-04-03 | $8.30 | $9.28 | 5,100 | — | — |
| 2008-04-02 | $8.25 | $9.23 | 11,220 | — | — |
| 2008-04-01 | $8.15 | $9.12 | 2,280 | — | — |
| 2008-03-31 | $8.20 | $9.17 | 16,060 | — | — |
| 2008-03-28 | $8.00 | $8.95 | 15,160 | — | — |
| 2008-03-27 | $7.90 | $8.84 | 94,760 | — | — |
| 2008-03-26 | $7.80 | $8.72 | 14,480 | — | — |
| 2008-03-25 | $7.50 | $8.39 | 11,620 | — | — |
| 2008-03-24 | $7.75 | $8.67 | 10,000 | — | — |
| 2008-03-20 | $7.75 | $8.67 | 7,100 | — | — |
| 2008-03-19 | $7.90 | $8.84 | 5,280 | — | — |
| 2008-03-18 | $8.00 | $8.95 | 5,580 | — | — |
| 2008-03-17 | $8.25 | $9.23 | 8,160 | — | — |
| 2008-03-14 | $8.50 | $9.51 | 15,880 | — | — |
| 2008-03-13 | $8.80 | $9.84 | 18,380 | — | — |
| 2008-03-12 | $9.10 | $10.18 | 10,360 | — | — |
| 2008-03-11 | $9.50 | $10.63 | 14,440 | — | — |
| 2008-03-10 | $9.20 | $10.29 | 15,380 | — | — |
| 2008-03-07 | $9.45 | $10.57 | 28,180 | — | — |
| 2008-03-06 | $10.00 | $11.18 | 75,320 | — | — |
| 2008-03-05 | $10.85 | $12.14 | 11,220 | — | — |
| 2008-03-04 | $10.95 | $12.25 | 4,240 | — | — |
| 2008-03-03 | $11.00 | $12.30 | 5,060 | — | — |
| 2008-02-29 | $11.10 | $12.42 | 15,820 | — | — |
| 2008-02-28 | $10.95 | $12.25 | 8,620 | — | — |
| 2008-02-27 | $10.85 | $12.14 | 8,480 | — | — |
| 2008-02-26 | $11.25 | $12.58 | 6,080 | — | — |
| 2008-02-25 | $10.85 | $12.14 | 16,400 | — | — |
| 2008-02-22 | $11.25 | $12.58 | 1,220 | — | — |
| 2008-02-21 | $11.45 | $12.81 | 2,700 | — | — |
| 2008-02-20 | $11.20 | $12.53 | 6,060 | — | — |
| 2008-02-19 | $11.35 | $12.69 | 4,660 | — | — |
| 2008-02-15 | $11.50 | $12.86 | 4,260 | — | — |
| 2008-02-14 | $11.70 | $13.09 | 6,780 | — | — |
| 2008-02-13 | $11.70 | $13.09 | 6,300 | — | — |
| 2008-02-12 | $11.65 | $13.03 | 3,260 | — | — |
| 2008-02-11 | $11.65 | $13.03 | 12,420 | — | — |
| 2008-02-08 | $11.85 | $13.25 | 13,380 | — | — |
| 2008-02-07 | $12.30 | $13.76 | 4,520 | — | — |
| 2008-02-06 | $12.20 | $13.65 | 2,580 | — | — |
| 2008-02-05 | $12.50 | $13.98 | 3,480 | — | — |
| 2008-02-04 | $12.80 | $14.32 | 5,340 | — | — |
| 2008-02-01 | $13.10 | $14.65 | 8,740 | — | — |
| 2008-01-31 | $13.70 | $15.32 | 13,560 | — | — |
| 2008-01-30 | $12.95 | $14.48 | 9,020 | — | — |
| 2008-01-29 | $12.25 | $13.70 | 13,580 | — | — |
| 2008-01-28 | $11.75 | $13.14 | 12,200 | — | — |
| 2008-01-25 | $11.25 | $12.58 | 3,860 | — | — |
| 2008-01-24 | $11.70 | $13.09 | 9,120 | — | — |
| 2008-01-23 | $11.25 | $12.58 | 6,780 | — | — |
| 2008-01-22 | $11.50 | $12.86 | 6,180 | — | — |
| 2008-01-18 | $11.50 | $12.86 | 28,080 | — | — |
| 2008-01-17 | $11.65 | $13.03 | 20,860 | — | — |
| 2008-01-16 | $12.40 | $13.87 | 23,120 | — | — |
| 2008-01-15 | $13.10 | $14.65 | 8,660 | — | — |
| 2008-01-14 | $13.30 | $14.88 | 15,380 | — | — |
| 2008-01-11 | $14.40 | $16.11 | 8,620 | — | — |
| 2008-01-10 | $14.25 | $15.94 | 8,880 | — | — |
| 2008-01-09 | $14.50 | $16.22 | 5,040 | — | — |
| 2008-01-08 | $14.50 | $16.22 | 7,380 | — | — |
| 2008-01-07 | $14.75 | $16.50 | 6,500 | — | — |
| 2008-01-04 | $14.95 | $16.72 | 5,460 | — | — |
| 2008-01-03 | $14.95 | $16.72 | 10,420 | — | — |
| 2008-01-02 | $15.50 | $17.34 | 3,980 | — | — |