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
- 2007-06-07 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 | $4.32 | $4.48 | 14,000 |
| 2008-12-30 | $4.26 | $4.42 | 36,000 |
| 2008-12-29 | $4.24 | $4.40 | 28,000 |
| 2008-12-26 | $4.38 | $4.54 | 23,000 |
| 2008-12-24 | $4.26 | $4.42 | 30,000 |
| 2008-12-23 | $4.28 | $4.44 | 59,000 |
| 2008-12-22 | $4.32 | $4.48 | 29,000 |
| 2008-12-19 | $4.30 | $4.46 | 30,000 |
| 2008-12-18 | $4.18 | $4.33 | 82,000 |
| 2008-12-17 | $4.64 | $4.81 | 106,000 |
| 2008-12-16 | $4.77 | $4.95 | 138,000 |
| 2008-12-15 | $4.63 | $4.81 | 54,000 |
| 2008-12-12 | $4.52 | $4.68 | 143,000 |
| 2008-12-11 | $4.40 | $4.57 | 55,000 |
| 2008-12-10 | $4.42 | $4.58 | 31,000 |
| 2008-12-09 | $4.48 | $4.65 | 152,000 |
| 2008-12-08 | $4.54 | $4.71 | 456,000 |
| 2008-12-05 | $4.21 | $4.37 | 103,000 |
| 2008-12-04 | $4.38 | $4.54 | 31,000 |
| 2008-12-03 | $4.58 | $4.75 | 70,000 |
| 2008-12-02 | $4.37 | $4.54 | 76,000 |
| 2008-12-01 | $4.35 | $4.51 | 121,000 |
| 2008-11-28 | $4.91 | $5.09 | 262,000 |
| 2008-11-26 | $4.52 | $4.69 | 56,000 |
| 2008-11-25 | $4.80 | $4.98 | 27,000 |
| 2008-11-24 | $4.72 | $4.89 | 115,000 |
| 2008-11-21 | $4.40 | $4.57 | 77,000 |
| 2008-11-20 | $4.18 | $4.34 | 66,000 |
| 2008-11-19 | $4.31 | $4.47 | 15,000 |
| 2008-11-18 | $4.34 | $4.50 | 19,000 |
| 2008-11-17 | $4.38 | $4.54 | 26,000 |
| 2008-11-14 | $4.35 | $4.51 | 9,000 |
| 2008-11-13 | $4.57 | $4.74 | 68,000 |
| 2008-11-12 | $4.39 | $4.55 | 31,000 |
| 2008-11-11 | $4.72 | $4.84 | 12,000 |
| 2008-11-10 | $5.09 | $5.22 | 19,000 |
| 2008-11-07 | $4.84 | $4.96 | 30,000 |
| 2008-11-06 | $4.81 | $4.94 | 105,000 |
| 2008-11-05 | $5.21 | $5.35 | 91,000 |
| 2008-11-04 | $5.41 | $5.55 | 34,000 |
| 2008-11-03 | $5.17 | $5.31 | 18,000 |
| 2008-10-31 | $5.02 | $5.15 | 8,000 |
| 2008-10-30 | $4.85 | $4.98 | 23,000 |
| 2008-10-29 | $4.93 | $5.06 | 47,000 |
| 2008-10-28 | $4.67 | $4.79 | 42,000 |
| 2008-10-27 | $4.21 | $4.32 | 224,000 |
| 2008-10-24 | $4.31 | $4.42 | 10,000 |
| 2008-10-23 | $4.68 | $4.81 | 23,000 |
| 2008-10-22 | $4.63 | $4.75 | 16,000 |
| 2008-10-21 | $4.97 | $5.10 | 15,000 |
| 2008-10-20 | $5.24 | $5.38 | 61,000 |
| 2008-10-17 | $4.96 | $5.09 | 59,000 |
| 2008-10-16 | $4.65 | $4.77 | 49,000 |
| 2008-10-15 | $4.85 | $4.98 | 50,000 |
| 2008-10-14 | $5.21 | $5.34 | 39,000 |
| 2008-10-13 | $5.55 | $5.70 | 127,000 |
| 2008-10-10 | $4.72 | $4.84 | 137,000 |
| 2008-10-09 | $5.00 | $5.13 | 35,000 |
| 2008-10-08 | $5.36 | $5.50 | 135,000 |
| 2008-10-07 | $5.50 | $5.65 | 85,000 |
| 2008-10-06 | $5.55 | $5.70 | 39,000 |
| 2008-10-03 | $5.94 | $6.09 | 6,000 |
| 2008-10-02 | $5.85 | $6.01 | 42,000 |
| 2008-10-01 | $5.80 | $5.95 | 123,000 |
| 2008-09-30 | $5.69 | $5.84 | 16,000 |
| 2008-09-29 | $5.50 | $5.65 | 46,000 |
| 2008-09-26 | $6.13 | $6.29 | 13,000 |
| 2008-09-25 | $6.29 | $6.46 | 45,000 |
| 2008-09-24 | $6.13 | $6.29 | 17,000 |
| 2008-09-23 | $6.25 | $6.42 | 37,000 |
| 2008-09-22 | $6.20 | $6.37 | 29,000 |
| 2008-09-19 | $6.45 | $6.63 | 38,000 |
| 2008-09-18 | $6.36 | $6.53 | 41,000 |
| 2008-09-17 | $6.10 | $6.26 | 44,000 |
| 2008-09-16 | $6.11 | $6.27 | 43,000 |
| 2008-09-15 | $6.10 | $6.26 | 22,000 |
| 2008-09-12 | $6.16 | $6.32 | 27,000 |
| 2008-09-11 | $6.00 | $6.16 | 97,000 |
| 2008-09-10 | $5.98 | $6.13 | 5,000 |
| 2008-09-09 | $5.97 | $6.13 | 15,000 |
| 2008-09-08 | $6.08 | $6.24 | 17,000 |
| 2008-09-05 | $6.10 | $6.26 | 19,000 |
| 2008-09-04 | $6.21 | $6.37 | 13,000 |
| 2008-09-03 | $6.46 | $6.64 | 35,000 |
| 2008-09-02 | $6.57 | $6.74 | 61,000 |
| 2008-08-29 | $6.66 | $6.84 | 236,000 |
| 2008-08-28 | $6.54 | $6.71 | 414,000 |
| 2008-08-27 | $6.38 | $6.54 | 13,000 |
| 2008-08-26 | $6.36 | $6.52 | 15,000 |
| 2008-08-25 | $6.34 | $6.51 | 6,000 |
| 2008-08-22 | $6.44 | $6.61 | 6,000 |
| 2008-08-21 | $6.23 | $6.40 | 26,000 |
| 2008-08-20 | $6.13 | $6.29 | 82,000 |
| 2008-08-19 | $6.12 | $6.28 | 17,000 |
| 2008-08-18 | $6.20 | $6.36 | 23,000 |
| 2008-08-15 | $6.18 | $6.34 | 19,000 |
| 2008-08-14 | $6.20 | $6.36 | 39,000 |
| 2008-08-13 | $6.16 | $6.32 | 28,000 |
| 2008-08-12 | $6.28 | $6.45 | 91,000 |
| 2008-08-11 | $6.55 | $6.72 | 59,000 |
| 2008-08-08 | $6.33 | $6.50 | 32,000 |
| 2008-08-07 | $6.42 | $6.59 | 22,000 |
| 2008-08-06 | $6.36 | $6.53 | 8,000 |
| 2008-08-05 | $6.48 | $6.65 | 33,000 |
| 2008-08-04 | $6.31 | $6.48 | 16,000 |
| 2008-08-01 | $6.31 | $6.48 | 19,000 |
| 2008-07-31 | $6.27 | $6.44 | 28,000 |
| 2008-07-30 | $6.41 | $6.58 | 13,000 |
| 2008-07-29 | $6.27 | $6.44 | 1,979,000 |
| 2008-07-28 | $6.26 | $6.43 | 11,000 |
| 2008-07-25 | $6.40 | $6.56 | 23,000 |
| 2008-07-24 | $6.40 | $6.57 | 3,000 |
| 2008-07-23 | $6.53 | $6.70 | 10,000 |
| 2008-07-22 | $6.66 | $6.83 | 17,000 |
| 2008-07-21 | $6.40 | $6.57 | 72,000 |
| 2008-07-18 | $6.37 | $6.53 | 38,000 |
| 2008-07-17 | $6.40 | $6.56 | 10,000 |
| 2008-07-16 | $6.58 | $6.75 | 22,000 |
| 2008-07-15 | $6.60 | $6.78 | 12,000 |
| 2008-07-14 | $6.55 | $6.72 | 20,000 |
| 2008-07-11 | $6.35 | $6.52 | 13,000 |
| 2008-07-10 | $6.41 | $6.58 | 3,000 |
| 2008-07-09 | $6.46 | $6.63 | 18,000 |
| 2008-07-08 | $6.47 | $6.64 | 10,000 |
| 2008-07-07 | $6.53 | $6.70 | 11,000 |
| 2008-07-03 | $6.49 | $6.66 | 7,000 |
| 2008-07-02 | $6.40 | $6.57 | 10,000 |
| 2008-07-01 | $6.55 | $6.73 | 26,000 |
| 2008-06-30 | $6.59 | $6.76 | 19,000 |
| 2008-06-27 | $6.44 | $6.61 | 20,000 |
| 2008-06-26 | $6.40 | $6.57 | 15,000 |
| 2008-06-25 | $6.68 | $6.86 | 34,000 |
| 2008-06-24 | $6.59 | $6.76 | 15,000 |
| 2008-06-23 | $6.61 | $6.79 | 0 |
| 2008-06-20 | $6.61 | $6.79 | 10,000 |
| 2008-06-19 | $6.49 | $6.66 | 12,000 |
| 2008-06-18 | $6.57 | $6.74 | 41,000 |
| 2008-06-17 | $6.77 | $6.94 | 14,000 |
| 2008-06-16 | $6.79 | $6.97 | 6,000 |
| 2008-06-13 | $6.80 | $6.98 | 212,000 |
| 2008-06-12 | $6.75 | $6.93 | 12,000 |
| 2008-06-11 | $6.75 | $6.92 | 11,000 |
| 2008-06-10 | $6.93 | $7.11 | 6,000 |
| 2008-06-09 | $7.08 | $7.27 | 13,000 |
| 2008-06-06 | $7.02 | $7.21 | 7,000 |
| 2008-06-05 | $7.10 | $7.29 | 0 |
| 2008-06-04 | $6.97 | $7.15 | 28,000 |
| 2008-06-03 | $7.00 | $7.18 | 9,000 |
| 2008-06-02 | $6.99 | $7.18 | 35,000 |
| 2008-05-30 | $7.10 | $7.29 | 78,000 |
| 2008-05-29 | $7.05 | $7.24 | 52,000 |
| 2008-05-28 | $7.25 | $7.44 | 15,000 |
| 2008-05-27 | $7.25 | $7.45 | 9,000 |
| 2008-05-23 | $7.21 | $7.40 | 17,000 |
| 2008-05-22 | $7.25 | $7.45 | 21,000 |
| 2008-05-21 | $7.05 | $7.24 | 86,000 |
| 2008-05-20 | $7.11 | $7.30 | 21,000 |
| 2008-05-19 | $7.33 | $7.52 | 16,000 |
| 2008-05-16 | $7.35 | $7.54 | 12,000 |
| 2008-05-15 | $7.24 | $7.43 | 12,000 |
| 2008-05-14 | $7.09 | $7.28 | 67,000 |
| 2008-05-13 | $7.16 | $7.34 | 25,000 |
| 2008-05-12 | $7.34 | $7.53 | 25,000 |
| 2008-05-09 | $7.28 | $7.47 | 31,000 |
| 2008-05-08 | $7.25 | $7.44 | 28,000 |
| 2008-05-07 | $7.21 | $7.40 | 326,000 |
| 2008-05-06 | $7.35 | $7.41 | 49,000 |
| 2008-05-05 | $7.32 | $7.38 | 0 |
| 2008-05-02 | $7.32 | $7.38 | 17,000 |
| 2008-05-01 | $7.33 | $7.39 | 18,000 |
| 2008-04-30 | $7.47 | $7.53 | 32,000 |
| 2008-04-29 | $7.52 | $7.59 | 14,000 |
| 2008-04-28 | $7.30 | $7.36 | 17,000 |
| 2008-04-25 | $7.20 | $7.26 | 12,000 |
| 2008-04-24 | $6.94 | $7.00 | 26,000 |
| 2008-04-23 | $7.21 | $7.27 | 16,000 |
| 2008-04-22 | $6.99 | $7.05 | 3,000 |
| 2008-04-21 | $7.10 | $7.16 | 11,000 |
| 2008-04-18 | $7.09 | $7.15 | 23,000 |
| 2008-04-17 | $7.15 | $7.21 | 29,000 |
| 2008-04-16 | $7.01 | $7.07 | 15,000 |
| 2008-04-15 | $6.81 | $6.87 | 37,000 |
| 2008-04-14 | $6.80 | $6.85 | 2,000 |
| 2008-04-11 | $6.60 | $6.66 | 720,000 |
| 2008-04-10 | $6.90 | $6.96 | 1,000 |
| 2008-04-09 | $6.97 | $7.03 | 7,000 |
| 2008-04-08 | $6.92 | $6.98 | 16,000 |
| 2008-04-07 | $7.07 | $7.13 | 0 |
| 2008-04-04 | $7.07 | $7.13 | 12,000 |
| 2008-04-03 | $7.05 | $7.11 | 63,000 |
| 2008-04-02 | $7.29 | $7.35 | 11,000 |
| 2008-04-01 | $7.28 | $7.34 | 8,000 |
| 2008-03-31 | $7.14 | $7.20 | 5,000 |
| 2008-03-28 | $7.01 | $7.07 | 21,000 |
| 2008-03-27 | $7.11 | $7.17 | 14,000 |
| 2008-03-26 | $6.96 | $7.02 | 137,000 |
| 2008-03-25 | $7.11 | $7.17 | 12,000 |
| 2008-03-24 | $7.04 | $7.10 | 11,000 |
| 2008-03-20 | $6.96 | $7.02 | 10,000 |
| 2008-03-19 | $6.84 | $6.89 | 26,000 |
| 2008-03-18 | $6.95 | $7.01 | 12,000 |
| 2008-03-17 | $7.00 | $7.06 | 38,000 |
| 2008-03-14 | $7.06 | $7.12 | 705,000 |
| 2008-03-13 | $7.21 | $7.27 | 9,000 |
| 2008-03-12 | $7.25 | $7.31 | 21,000 |
| 2008-03-11 | $7.16 | $7.22 | 19,000 |
| 2008-03-10 | $7.17 | $7.23 | 315,000 |
| 2008-03-07 | $7.22 | $7.28 | 7,000 |
| 2008-03-06 | $7.15 | $7.21 | 15,000 |
| 2008-03-05 | $7.27 | $7.33 | 12,000 |
| 2008-03-04 | $7.09 | $7.15 | 36,000 |
| 2008-03-03 | $7.11 | $7.17 | 23,000 |
| 2008-02-29 | $7.02 | $7.08 | 23,000 |
| 2008-02-28 | $7.02 | $7.08 | 23,000 |
| 2008-02-27 | $7.23 | $7.29 | 51,000 |
| 2008-02-26 | $6.99 | $7.05 | 12,000 |
| 2008-02-25 | $6.74 | $6.79 | 23,000 |
| 2008-02-22 | $6.65 | $6.70 | 26,000 |
| 2008-02-21 | $6.68 | $6.74 | 10,000 |
| 2008-02-20 | $6.66 | $6.71 | 12,000 |
| 2008-02-19 | $6.62 | $6.67 | 8,000 |
| 2008-02-15 | $6.48 | $6.53 | 22,000 |
| 2008-02-14 | $6.62 | $6.68 | 9,000 |
| 2008-02-13 | $6.55 | $6.61 | 18,000 |
| 2008-02-12 | $6.49 | $6.54 | 32,000 |
| 2008-02-11 | $6.44 | $6.49 | 44,000 |
| 2008-02-08 | $6.40 | $6.46 | 7,000 |
| 2008-02-07 | $6.40 | $6.46 | 22,000 |
| 2008-02-06 | $6.37 | $6.42 | 14,000 |
| 2008-02-05 | $6.34 | $6.40 | 44,000 |
| 2008-02-04 | $6.38 | $6.43 | 22,000 |
| 2008-02-01 | $6.49 | $6.55 | 48,000 |
| 2008-01-31 | $6.45 | $6.51 | 34,000 |
| 2008-01-30 | $6.40 | $6.46 | 16,000 |
| 2008-01-29 | $6.50 | $6.56 | 14,000 |
| 2008-01-28 | $6.34 | $6.40 | 27,000 |
| 2008-01-25 | $6.39 | $6.44 | 29,000 |
| 2008-01-24 | $6.49 | $6.54 | 62,000 |
| 2008-01-23 | $6.55 | $6.61 | 30,000 |
| 2008-01-22 | $6.30 | $6.36 | 440,000 |
| 2008-01-18 | $6.36 | $6.41 | 54,000 |
| 2008-01-17 | $6.42 | $6.48 | 28,000 |
| 2008-01-16 | $6.38 | $6.44 | 17,000 |
| 2008-01-15 | $6.45 | $6.50 | 64,000 |
| 2008-01-14 | $6.62 | $6.67 | 24,000 |
| 2008-01-11 | $6.61 | $6.66 | 20,000 |
| 2008-01-10 | $6.56 | $6.62 | 25,000 |
| 2008-01-09 | $6.72 | $6.77 | 33,000 |
| 2008-01-08 | $6.65 | $6.71 | 87,000 |
| 2008-01-07 | $6.79 | $6.85 | 26,000 |
| 2008-01-04 | $6.80 | $6.86 | 50,000 |
| 2008-01-03 | $6.90 | $6.96 | 24,000 |
| 2008-01-02 | $7.15 | $7.21 | 36,000 |