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
- 2003-03-24 to 2026-09-01
- 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 | $3.39 | $3.39 | 93,500 | — | — |
| 2008-12-30 | $3.18 | $3.18 | 43,600 | — | — |
| 2008-12-29 | $3.07 | $3.07 | 45,100 | — | — |
| 2008-12-26 | $3.09 | $3.09 | 19,400 | — | — |
| 2008-12-24 | $3.17 | $3.17 | 24,600 | — | — |
| 2008-12-23 | $2.99 | $2.99 | 35,900 | — | — |
| 2008-12-22 | $2.96 | $2.96 | 52,100 | — | — |
| 2008-12-19 | $2.98 | $2.98 | 18,900 | — | — |
| 2008-12-18 | $3.19 | $3.19 | 60,400 | — | — |
| 2008-12-17 | $3.22 | $3.22 | 39,300 | — | — |
| 2008-12-16 | $3.13 | $3.13 | 58,200 | — | — |
| 2008-12-15 | $2.79 | $2.79 | 34,600 | — | — |
| 2008-12-12 | $2.78 | $2.78 | 11,600 | — | — |
| 2008-12-11 | $3.05 | $3.05 | 18,200 | — | — |
| 2008-12-10 | $3.25 | $3.25 | 7,500 | — | — |
| 2008-12-09 | $2.93 | $2.93 | 52,600 | — | — |
| 2008-12-08 | $2.72 | $2.72 | 30,500 | — | — |
| 2008-12-05 | $2.71 | $2.71 | 5,000 | — | — |
| 2008-12-04 | $2.71 | $2.71 | 4,400 | — | — |
| 2008-12-03 | $2.74 | $2.74 | 16,400 | — | — |
| 2008-12-02 | $2.76 | $2.76 | 30,300 | — | — |
| 2008-12-01 | $2.65 | $2.65 | 16,900 | — | — |
| 2008-11-28 | $2.85 | $2.85 | 38,600 | — | — |
| 2008-11-26 | $2.48 | $2.48 | 32,300 | — | — |
| 2008-11-25 | $2.25 | $2.25 | 40,800 | — | — |
| 2008-11-24 | $2.19 | $2.19 | 47,100 | — | — |
| 2008-11-21 | $2.05 | $2.05 | 35,800 | — | — |
| 2008-11-20 | $2.12 | $2.12 | 48,700 | — | — |
| 2008-11-19 | $2.23 | $2.23 | 25,100 | — | — |
| 2008-11-18 | $2.20 | $2.20 | 11,700 | — | — |
| 2008-11-17 | $2.28 | $2.28 | 10,700 | — | — |
| 2008-11-14 | $2.23 | $2.23 | 30,500 | — | — |
| 2008-11-13 | $2.18 | $2.18 | 24,900 | — | — |
| 2008-11-12 | $2.17 | $2.17 | 68,100 | — | — |
| 2008-11-11 | $2.55 | $2.55 | 33,200 | — | — |
| 2008-11-10 | $2.75 | $2.75 | 44,400 | — | — |
| 2008-11-07 | $2.65 | $2.65 | 58,200 | — | — |
| 2008-11-06 | $2.65 | $2.65 | 29,300 | — | — |
| 2008-11-05 | $2.80 | $2.80 | 19,900 | — | — |
| 2008-11-04 | $2.86 | $2.86 | 71,500 | — | — |
| 2008-11-03 | $2.57 | $2.57 | 34,200 | — | — |
| 2008-10-31 | $2.49 | $2.49 | 49,800 | — | — |
| 2008-10-30 | $2.36 | $2.36 | 23,100 | — | — |
| 2008-10-29 | $2.32 | $2.32 | 25,300 | — | — |
| 2008-10-28 | $2.34 | $2.34 | 29,700 | — | — |
| 2008-10-27 | $2.26 | $2.26 | 26,400 | — | — |
| 2008-10-24 | $2.39 | $2.39 | 21,300 | — | — |
| 2008-10-23 | $2.51 | $2.51 | 149,600 | — | — |
| 2008-10-22 | $2.25 | $2.25 | 87,300 | — | — |
| 2008-10-21 | $2.31 | $2.31 | 77,200 | — | — |
| 2008-10-20 | $2.59 | $2.59 | 79,200 | — | — |
| 2008-10-17 | $2.75 | $2.75 | 34,800 | — | — |
| 2008-10-16 | $2.88 | $2.88 | 15,400 | — | — |
| 2008-10-15 | $2.95 | $2.95 | 12,900 | — | — |
| 2008-10-14 | $3.11 | $3.11 | 19,700 | — | — |
| 2008-10-13 | $3.21 | $3.21 | 44,300 | — | — |
| 2008-10-10 | $2.92 | $2.92 | 58,900 | — | — |
| 2008-10-09 | $3.24 | $3.24 | 46,600 | — | — |
| 2008-10-08 | $3.11 | $3.11 | 60,700 | — | — |
| 2008-10-07 | $3.15 | $3.15 | 30,700 | — | — |
| 2008-10-06 | $3.30 | $3.30 | 54,000 | — | — |
| 2008-10-03 | $3.78 | $3.78 | 26,400 | — | — |
| 2008-10-02 | $4.00 | $4.00 | 26,100 | — | — |
| 2008-10-01 | $4.25 | $4.25 | 11,400 | — | — |
| 2008-09-30 | $4.19 | $4.19 | 29,200 | — | — |
| 2008-09-29 | $4.50 | $4.50 | 66,200 | — | — |
| 2008-09-26 | $4.24 | $4.24 | 19,400 | — | — |
| 2008-09-25 | $4.43 | $4.43 | 12,500 | — | — |
| 2008-09-24 | $4.44 | $4.44 | 16,000 | — | — |
| 2008-09-23 | $4.37 | $4.37 | 39,400 | — | — |
| 2008-09-22 | $4.57 | $4.57 | 29,700 | — | — |
| 2008-09-19 | $4.83 | $4.83 | 31,500 | — | — |
| 2008-09-18 | $4.28 | $4.28 | 49,100 | — | — |
| 2008-09-17 | $4.12 | $4.12 | 30,100 | — | — |
| 2008-09-16 | $4.30 | $4.30 | 34,100 | — | — |
| 2008-09-15 | $4.52 | $4.52 | 41,500 | — | — |
| 2008-09-12 | $4.80 | $4.80 | 25,900 | — | — |
| 2008-09-11 | $4.77 | $4.77 | 37,900 | — | — |
| 2008-09-10 | $4.85 | $4.85 | 41,700 | — | — |
| 2008-09-09 | $5.00 | $5.00 | 20,300 | — | — |
| 2008-09-08 | $5.23 | $5.23 | 9,400 | — | — |
| 2008-09-05 | $5.30 | $5.30 | 21,200 | — | — |
| 2008-09-04 | $5.33 | $5.33 | 16,600 | — | — |
| 2008-09-03 | $5.57 | $5.57 | 17,100 | — | — |
| 2008-09-02 | $5.64 | $5.64 | 40,300 | — | — |
| 2008-08-29 | $5.45 | $5.45 | 21,500 | — | — |
| 2008-08-28 | $5.59 | $5.59 | 36,200 | — | — |
| 2008-08-27 | $5.30 | $5.30 | 32,100 | — | — |
| 2008-08-26 | $5.38 | $5.38 | 20,200 | — | — |
| 2008-08-25 | $5.42 | $5.42 | 21,500 | — | — |
| 2008-08-22 | $5.51 | $5.51 | 14,300 | — | — |
| 2008-08-21 | $5.50 | $5.50 | 29,200 | — | — |
| 2008-08-20 | $5.57 | $5.57 | 22,200 | — | — |
| 2008-08-19 | $5.67 | $5.67 | 17,200 | — | — |
| 2008-08-18 | $5.78 | $5.78 | 44,100 | — | — |
| 2008-08-15 | $6.03 | $6.03 | 20,200 | — | — |
| 2008-08-14 | $6.08 | $6.08 | 20,500 | — | — |
| 2008-08-13 | $6.10 | $6.10 | 27,400 | — | — |
| 2008-08-12 | $6.12 | $6.12 | 84,400 | — | — |
| 2008-08-11 | $6.52 | $6.52 | 85,300 | — | — |
| 2008-08-08 | $6.45 | $6.45 | 36,300 | — | — |
| 2008-08-07 | $6.35 | $6.35 | 50,900 | — | — |
| 2008-08-06 | $6.13 | $6.13 | 38,200 | — | — |
| 2008-08-05 | $6.36 | $6.36 | 65,000 | — | — |
| 2008-08-04 | $6.22 | $6.22 | 47,100 | — | — |
| 2008-08-01 | $5.99 | $5.99 | 25,800 | — | — |
| 2008-07-31 | $6.13 | $6.13 | 21,800 | — | — |
| 2008-07-30 | $6.13 | $6.13 | 49,400 | — | — |
| 2008-07-29 | $6.17 | $6.17 | 24,200 | — | — |
| 2008-07-28 | $5.97 | $5.97 | 42,300 | — | — |
| 2008-07-25 | $5.93 | $5.93 | 24,700 | — | — |
| 2008-07-24 | $5.94 | $5.94 | 18,800 | — | — |
| 2008-07-23 | $6.02 | $6.02 | 67,300 | — | — |
| 2008-07-22 | $5.97 | $5.97 | 11,300 | — | — |
| 2008-07-21 | $5.91 | $5.91 | 15,700 | — | — |
| 2008-07-18 | $5.85 | $5.85 | 16,000 | — | — |
| 2008-07-17 | $5.94 | $5.94 | 22,700 | — | — |
| 2008-07-16 | $6.01 | $6.01 | 72,800 | — | — |
| 2008-07-15 | $5.80 | $5.80 | 18,700 | — | — |
| 2008-07-14 | $5.72 | $5.72 | 68,600 | — | — |
| 2008-07-11 | $5.77 | $5.77 | 27,500 | — | — |
| 2008-07-10 | $5.80 | $5.80 | 20,400 | — | — |
| 2008-07-09 | $5.81 | $5.81 | 25,900 | — | — |
| 2008-07-08 | $5.99 | $5.99 | 27,100 | — | — |
| 2008-07-07 | $5.80 | $5.80 | 35,400 | — | — |
| 2008-07-03 | $5.80 | $5.80 | 11,400 | — | — |
| 2008-07-02 | $5.75 | $5.75 | 47,100 | — | — |
| 2008-07-01 | $5.91 | $5.91 | 29,500 | — | — |
| 2008-06-30 | $5.86 | $5.86 | 92,700 | — | — |
| 2008-06-27 | $5.52 | $5.52 | 49,700 | — | — |
| 2008-06-26 | $5.39 | $5.39 | 79,100 | — | — |
| 2008-06-25 | $5.65 | $5.65 | 33,200 | — | — |
| 2008-06-24 | $5.66 | $5.66 | 50,600 | — | — |
| 2008-06-23 | $5.83 | $5.83 | 21,500 | — | — |
| 2008-06-20 | $5.90 | $5.90 | 49,800 | — | — |
| 2008-06-19 | $5.92 | $5.92 | 47,800 | — | — |
| 2008-06-18 | $6.02 | $6.02 | 23,400 | — | — |
| 2008-06-17 | $6.12 | $6.12 | 17,900 | — | — |
| 2008-06-16 | $6.23 | $6.23 | 30,300 | — | — |
| 2008-06-13 | $6.22 | $6.22 | 19,100 | — | — |
| 2008-06-12 | $6.04 | $6.04 | 26,700 | — | — |
| 2008-06-11 | $6.00 | $6.00 | 30,600 | — | — |
| 2008-06-10 | $6.09 | $6.09 | 30,900 | — | — |
| 2008-06-09 | $6.09 | $6.09 | 63,000 | — | — |
| 2008-06-06 | $6.41 | $6.41 | 39,700 | — | — |
| 2008-06-05 | $6.71 | $6.71 | 50,600 | — | — |
| 2008-06-04 | $6.57 | $6.57 | 59,600 | — | — |
| 2008-06-03 | $6.39 | $6.39 | 38,900 | — | — |
| 2008-06-02 | $6.46 | $6.46 | 43,800 | — | — |
| 2008-05-30 | $6.50 | $6.50 | 50,100 | — | — |
| 2008-05-29 | $6.50 | $6.50 | 40,900 | — | — |
| 2008-05-28 | $6.58 | $6.58 | 106,400 | — | — |
| 2008-05-27 | $6.45 | $6.45 | 49,400 | — | — |
| 2008-05-23 | $6.48 | $6.48 | 67,400 | — | — |
| 2008-05-22 | $6.51 | $6.51 | 112,900 | — | — |
| 2008-05-21 | $6.30 | $6.30 | 178,000 | — | — |
| 2008-05-20 | $6.58 | $6.58 | 124,700 | — | — |
| 2008-05-19 | $6.89 | $6.89 | 175,900 | — | — |
| 2008-05-16 | $7.09 | $7.09 | 430,800 | — | — |
| 2008-05-15 | $6.69 | $6.69 | 329,100 | — | — |
| 2008-05-14 | $6.85 | $6.85 | 1,367,400 | — | — |
| 2008-05-13 | $5.48 | $5.48 | 103,000 | — | — |
| 2008-05-12 | $5.27 | $5.27 | 91,900 | — | — |
| 2008-05-09 | $5.03 | $5.03 | 36,900 | — | — |
| 2008-05-08 | $5.00 | $5.00 | 45,800 | — | — |
| 2008-05-07 | $4.90 | $4.90 | 70,100 | — | — |
| 2008-05-06 | $5.01 | $5.01 | 81,300 | — | — |
| 2008-05-05 | $5.10 | $5.10 | 28,700 | — | — |
| 2008-05-02 | $5.19 | $5.19 | 41,000 | — | — |
| 2008-05-01 | $5.27 | $5.27 | 29,200 | — | — |
| 2008-04-30 | $5.18 | $5.18 | 46,800 | — | — |
| 2008-04-29 | $5.13 | $5.13 | 42,300 | — | — |
| 2008-04-28 | $5.01 | $5.01 | 39,600 | — | — |
| 2008-04-25 | $4.93 | $4.93 | 51,800 | — | — |
| 2008-04-24 | $5.05 | $5.05 | 63,100 | — | — |
| 2008-04-23 | $5.09 | $5.09 | 80,100 | — | — |
| 2008-04-22 | $5.39 | $5.39 | 16,000 | — | — |
| 2008-04-21 | $5.37 | $5.37 | 32,900 | — | — |
| 2008-04-18 | $5.39 | $5.39 | 25,500 | — | — |
| 2008-04-17 | $5.31 | $5.31 | 31,000 | — | — |
| 2008-04-16 | $5.28 | $5.28 | 45,600 | — | — |
| 2008-04-15 | $5.27 | $5.27 | 46,000 | — | — |
| 2008-04-14 | $5.49 | $5.49 | 43,100 | — | — |
| 2008-04-11 | $5.66 | $5.66 | 29,100 | — | — |
| 2008-04-10 | $5.91 | $5.91 | 33,800 | — | — |
| 2008-04-09 | $6.09 | $6.09 | 53,700 | — | — |
| 2008-04-08 | $5.84 | $5.84 | 15,100 | — | — |
| 2008-04-07 | $5.94 | $5.94 | 29,400 | — | — |
| 2008-04-04 | $5.93 | $5.93 | 60,300 | — | — |
| 2008-04-03 | $5.81 | $5.81 | 68,500 | — | — |
| 2008-04-02 | $5.95 | $5.95 | 43,700 | — | — |
| 2008-04-01 | $5.67 | $5.67 | 36,700 | — | — |
| 2008-03-31 | $5.70 | $5.70 | 93,500 | — | — |
| 2008-03-28 | $5.73 | $5.73 | 38,900 | — | — |
| 2008-03-27 | $5.55 | $5.55 | 54,700 | — | — |
| 2008-03-26 | $5.92 | $5.92 | 105,000 | — | — |
| 2008-03-25 | $5.68 | $5.68 | 116,900 | — | — |
| 2008-03-24 | $5.20 | $5.20 | 89,900 | — | — |
| 2008-03-20 | $4.72 | $4.72 | 47,100 | — | — |
| 2008-03-19 | $4.60 | $4.60 | 85,200 | — | — |
| 2008-03-18 | $4.85 | $4.85 | 70,800 | — | — |
| 2008-03-17 | $5.11 | $5.11 | 74,100 | — | — |
| 2008-03-14 | $5.55 | $5.55 | 36,100 | — | — |
| 2008-03-13 | $5.75 | $5.75 | 28,700 | — | — |
| 2008-03-12 | $5.77 | $5.77 | 42,400 | — | — |
| 2008-03-11 | $5.62 | $5.62 | 84,600 | — | — |
| 2008-03-10 | $5.60 | $5.60 | 40,600 | — | — |
| 2008-03-07 | $5.70 | $5.70 | 26,300 | — | — |
| 2008-03-06 | $5.97 | $5.97 | 27,800 | — | — |
| 2008-03-05 | $6.07 | $6.07 | 20,800 | — | — |
| 2008-03-04 | $5.95 | $5.95 | 31,000 | — | — |
| 2008-03-03 | $6.20 | $6.20 | 52,200 | — | — |
| 2008-02-29 | $6.02 | $6.02 | 58,400 | — | — |
| 2008-02-28 | $5.97 | $5.97 | 23,600 | — | — |
| 2008-02-27 | $5.98 | $5.98 | 48,600 | — | — |
| 2008-02-26 | $6.02 | $6.02 | 34,700 | — | — |
| 2008-02-25 | $6.00 | $6.00 | 44,800 | — | — |
| 2008-02-22 | $5.79 | $5.79 | 47,200 | — | — |
| 2008-02-21 | $5.69 | $5.69 | 183,900 | — | — |
| 2008-02-20 | $5.97 | $5.97 | 19,600 | — | — |
| 2008-02-19 | $6.01 | $6.01 | 42,400 | — | — |
| 2008-02-15 | $6.09 | $6.09 | 49,000 | — | — |
| 2008-02-14 | $6.16 | $6.16 | 19,200 | — | — |
| 2008-02-13 | $6.28 | $6.28 | 28,900 | — | — |
| 2008-02-12 | $6.14 | $6.14 | 27,600 | — | — |
| 2008-02-11 | $6.15 | $6.15 | 31,300 | — | — |
| 2008-02-08 | $6.26 | $6.26 | 25,700 | — | — |
| 2008-02-07 | $6.34 | $6.34 | 25,200 | — | — |
| 2008-02-06 | $6.30 | $6.30 | 37,500 | — | — |
| 2008-02-05 | $6.64 | $6.64 | 38,700 | — | — |
| 2008-02-04 | $6.90 | $6.90 | 42,800 | — | — |
| 2008-02-01 | $6.76 | $6.76 | 43,800 | — | — |
| 2008-01-31 | $6.68 | $6.68 | 59,400 | — | — |
| 2008-01-30 | $6.60 | $6.60 | 47,500 | — | — |
| 2008-01-29 | $6.82 | $6.82 | 68,200 | — | — |
| 2008-01-28 | $6.50 | $6.50 | 33,300 | — | — |
| 2008-01-25 | $6.43 | $6.43 | 50,000 | — | — |
| 2008-01-24 | $6.40 | $6.40 | 38,500 | — | — |
| 2008-01-23 | $6.09 | $6.09 | 66,100 | — | — |
| 2008-01-22 | $6.00 | $6.00 | 105,700 | — | — |
| 2008-01-18 | $6.16 | $6.16 | 76,000 | — | — |
| 2008-01-17 | $6.29 | $6.29 | 100,300 | — | — |
| 2008-01-16 | $6.85 | $6.85 | 46,800 | — | — |
| 2008-01-15 | $7.06 | $7.06 | 36,000 | — | — |
| 2008-01-14 | $7.01 | $7.01 | 43,100 | — | — |
| 2008-01-11 | $7.06 | $7.06 | 43,300 | — | — |
| 2008-01-10 | $7.08 | $7.08 | 44,800 | — | — |
| 2008-01-09 | $7.05 | $7.05 | 103,400 | — | — |
| 2008-01-08 | $7.00 | $7.00 | 122,600 | — | — |
| 2008-01-07 | $6.83 | $6.83 | 60,300 | — | — |
| 2008-01-04 | $6.92 | $6.92 | 112,400 | — | — |
| 2008-01-03 | $7.28 | $7.28 | 54,800 | — | — |
| 2008-01-02 | $7.46 | $7.46 | 88,200 | — | — |