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
- 1993-09-20 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 | $3.00 | $4.55 | 93,600 | — | — |
| 2008-12-30 | $2.72 | $4.12 | 11,400 | — | — |
| 2008-12-29 | $2.67 | $4.04 | 3,300 | — | — |
| 2008-12-26 | $2.54 | $3.85 | 1,200 | — | — |
| 2008-12-24 | $2.65 | $4.02 | 0 | — | — |
| 2008-12-23 | $2.65 | $4.02 | 0 | — | — |
| 2008-12-22 | $2.65 | $4.02 | 1,800 | — | — |
| 2008-12-19 | $2.77 | $4.19 | 1,800 | — | — |
| 2008-12-18 | $2.92 | $4.42 | 11,100 | — | — |
| 2008-12-17 | $2.75 | $4.17 | 31,800 | — | — |
| 2008-12-16 | $3.03 | $4.60 | 63,000 | — | — |
| 2008-12-15 | $3.05 | $4.62 | 300 | — | — |
| 2008-12-12 | $3.03 | $4.60 | 21,300 | — | — |
| 2008-12-11 | $3.02 | $4.57 | 39,600 | — | — |
| 2008-12-10 | $2.25 | $3.35 | 600 | — | — |
| 2008-12-09 | $2.50 | $3.72 | 5,700 | — | — |
| 2008-12-08 | $2.60 | $3.87 | 4,200 | — | — |
| 2008-12-05 | $2.67 | $3.96 | 2,400 | — | — |
| 2008-12-04 | $2.67 | $3.96 | 26,100 | — | — |
| 2008-12-03 | $2.96 | $4.41 | 25,200 | — | — |
| 2008-12-02 | $2.90 | $4.31 | 0 | — | — |
| 2008-12-01 | $2.90 | $4.31 | 2,400 | — | — |
| 2008-11-28 | $3.00 | $4.46 | 1,500 | — | — |
| 2008-11-26 | $2.88 | $4.29 | 5,100 | — | — |
| 2008-11-25 | $2.90 | $4.31 | 8,100 | — | — |
| 2008-11-24 | $2.90 | $4.31 | 3,900 | — | — |
| 2008-11-21 | $3.00 | $4.46 | 900 | — | — |
| 2008-11-20 | $2.95 | $4.39 | 0 | — | — |
| 2008-11-19 | $2.95 | $4.39 | 6,600 | — | — |
| 2008-11-18 | $3.33 | $4.96 | 300 | — | — |
| 2008-11-17 | $3.33 | $4.96 | 5,400 | — | — |
| 2008-11-14 | $3.82 | $5.67 | 600 | — | — |
| 2008-11-13 | $3.80 | $5.65 | 2,100 | — | — |
| 2008-11-12 | $3.49 | $5.19 | 14,100 | — | — |
| 2008-11-11 | $3.66 | $5.44 | 16,800 | — | — |
| 2008-11-10 | $4.19 | $6.22 | 3,600 | — | — |
| 2008-11-07 | $3.73 | $5.55 | 3,900 | — | — |
| 2008-11-06 | $3.69 | $5.48 | 0 | — | — |
| 2008-11-05 | $3.69 | $5.48 | 10,500 | — | — |
| 2008-11-04 | $3.63 | $5.40 | 3,600 | — | — |
| 2008-11-03 | $3.65 | $5.43 | 1,500 | — | — |
| 2008-10-31 | $3.63 | $5.40 | 12,300 | — | — |
| 2008-10-30 | $3.83 | $5.70 | 300 | — | — |
| 2008-10-29 | $3.83 | $5.70 | 8,700 | — | — |
| 2008-10-28 | $3.80 | $5.65 | 7,200 | — | — |
| 2008-10-27 | $3.75 | $5.58 | 3,900 | — | — |
| 2008-10-24 | $3.63 | $5.40 | 8,700 | — | — |
| 2008-10-23 | $3.90 | $5.80 | 1,500 | — | — |
| 2008-10-22 | $3.33 | $4.96 | 5,100 | — | — |
| 2008-10-21 | $3.50 | $5.20 | 6,600 | — | — |
| 2008-10-20 | $3.63 | $5.40 | 51,900 | — | — |
| 2008-10-17 | $3.83 | $5.69 | 14,400 | — | — |
| 2008-10-16 | $3.50 | $5.21 | 0 | — | — |
| 2008-10-15 | $3.50 | $5.21 | 0 | — | — |
| 2008-10-14 | $3.50 | $5.21 | 25,200 | — | — |
| 2008-10-13 | $3.50 | $5.21 | 47,100 | — | — |
| 2008-10-10 | $3.17 | $4.71 | 16,500 | — | — |
| 2008-10-09 | $3.93 | $5.84 | 55,200 | — | — |
| 2008-10-08 | $3.50 | $5.20 | 29,100 | — | — |
| 2008-10-07 | $4.08 | $6.07 | 39,000 | — | — |
| 2008-10-06 | $4.82 | $7.17 | 33,900 | — | — |
| 2008-10-03 | $5.33 | $7.93 | 6,300 | — | — |
| 2008-10-02 | $5.34 | $7.94 | 16,500 | — | — |
| 2008-10-01 | $5.65 | $8.39 | 26,700 | — | — |
| 2008-09-30 | $5.67 | $8.42 | 9,600 | — | — |
| 2008-09-29 | $5.77 | $8.57 | 31,200 | — | — |
| 2008-09-26 | $5.62 | $8.35 | 6,000 | — | — |
| 2008-09-25 | $5.58 | $8.30 | 300 | — | — |
| 2008-09-24 | $5.68 | $8.44 | 9,000 | — | — |
| 2008-09-23 | $5.68 | $8.44 | 3,900 | — | — |
| 2008-09-22 | $5.67 | $8.42 | 10,500 | — | — |
| 2008-09-19 | $5.65 | $8.40 | 8,700 | — | — |
| 2008-09-18 | $5.82 | $8.65 | 3,300 | — | — |
| 2008-09-17 | $5.75 | $8.55 | 6,000 | — | — |
| 2008-09-16 | $5.92 | $8.80 | 0 | — | — |
| 2008-09-15 | $5.92 | $8.80 | 3,300 | — | — |
| 2008-09-12 | $6.08 | $9.04 | 6,600 | — | — |
| 2008-09-11 | $5.76 | $8.56 | 3,300 | — | — |
| 2008-09-10 | $6.03 | $8.91 | 1,200 | — | — |
| 2008-09-09 | $6.03 | $8.90 | 20,400 | — | — |
| 2008-09-08 | $5.95 | $8.78 | 900 | — | — |
| 2008-09-05 | $6.08 | $8.98 | 300 | — | — |
| 2008-09-04 | $6.00 | $8.86 | 15,600 | — | — |
| 2008-09-03 | $6.34 | $9.36 | 9,600 | — | — |
| 2008-09-02 | $6.25 | $9.23 | 5,400 | — | — |
| 2008-08-29 | $6.33 | $9.35 | 600 | — | — |
| 2008-08-28 | $6.31 | $9.31 | 10,200 | — | — |
| 2008-08-27 | $6.33 | $9.35 | 5,700 | — | — |
| 2008-08-26 | $6.60 | $9.74 | 0 | — | — |
| 2008-08-25 | $6.60 | $9.74 | 0 | — | — |
| 2008-08-22 | $6.60 | $9.74 | 0 | — | — |
| 2008-08-21 | $6.60 | $9.74 | 900 | — | — |
| 2008-08-20 | $6.70 | $9.89 | 4,200 | — | — |
| 2008-08-19 | $6.80 | $10.03 | 0 | — | — |
| 2008-08-18 | $6.80 | $10.03 | 1,200 | — | — |
| 2008-08-15 | $6.72 | $9.91 | 6,900 | — | — |
| 2008-08-14 | $6.94 | $10.24 | 6,900 | — | — |
| 2008-08-13 | $6.76 | $9.97 | 4,200 | — | — |
| 2008-08-12 | $7.00 | $10.33 | 7,800 | — | — |
| 2008-08-11 | $7.00 | $10.33 | 5,400 | — | — |
| 2008-08-08 | $7.33 | $10.82 | 2,400 | — | — |
| 2008-08-07 | $7.61 | $11.23 | 4,200 | — | — |
| 2008-08-06 | $7.37 | $10.88 | 10,500 | — | — |
| 2008-08-05 | $8.17 | $12.05 | 8,100 | — | — |
| 2008-08-04 | $7.60 | $11.22 | 11,400 | — | — |
| 2008-08-01 | $7.89 | $11.65 | 900 | — | — |
| 2008-07-31 | $8.10 | $11.96 | 2,400 | — | — |
| 2008-07-30 | $8.08 | $11.93 | 42,600 | — | — |
| 2008-07-29 | $8.31 | $12.27 | 1,500 | — | — |
| 2008-07-28 | $7.77 | $11.47 | 21,600 | — | — |
| 2008-07-25 | $8.66 | $12.79 | 3,000 | — | — |
| 2008-07-24 | $8.47 | $12.50 | 11,700 | — | — |
| 2008-07-23 | $8.83 | $13.04 | 300 | — | — |
| 2008-07-22 | $9.07 | $13.38 | 7,800 | — | — |
| 2008-07-21 | $9.00 | $13.28 | 12,600 | — | — |
| 2008-07-18 | $8.66 | $12.79 | 0 | — | — |
| 2008-07-17 | $8.66 | $12.79 | 11,100 | — | — |
| 2008-07-16 | $8.66 | $12.79 | 0 | — | — |
| 2008-07-15 | $8.66 | $12.79 | 3,300 | — | — |
| 2008-07-14 | $8.83 | $13.04 | 300 | — | — |
| 2008-07-11 | $8.92 | $13.16 | 300 | — | — |
| 2008-07-10 | $8.97 | $13.24 | 5,400 | — | — |
| 2008-07-09 | $9.00 | $13.28 | 5,700 | — | — |
| 2008-07-08 | $9.02 | $13.32 | 2,100 | — | — |
| 2008-07-07 | $9.18 | $13.55 | 3,000 | — | — |
| 2008-07-03 | $8.84 | $13.04 | 0 | — | — |
| 2008-07-02 | $8.84 | $13.04 | 4,200 | — | — |
| 2008-07-01 | $8.83 | $13.04 | 7,200 | — | — |
| 2008-06-30 | $8.51 | $12.56 | 0 | — | — |
| 2008-06-27 | $8.51 | $12.56 | 1,200 | — | — |
| 2008-06-26 | $8.50 | $12.55 | 900 | — | — |
| 2008-06-25 | $9.00 | $13.28 | 0 | — | — |
| 2008-06-24 | $9.00 | $13.28 | 300 | — | — |
| 2008-06-23 | $9.00 | $13.28 | 2,100 | — | — |
| 2008-06-20 | $8.84 | $13.04 | 14,700 | — | — |
| 2008-06-19 | $8.40 | $12.39 | 8,100 | — | — |
| 2008-06-18 | $7.99 | $11.79 | 6,300 | — | — |
| 2008-06-17 | $7.93 | $11.70 | 0 | — | — |
| 2008-06-16 | $7.93 | $11.70 | 30,000 | — | — |
| 2008-06-13 | $8.25 | $12.17 | 9,000 | — | — |
| 2008-06-12 | $8.32 | $12.28 | 1,200 | — | — |
| 2008-06-11 | $8.33 | $12.24 | 8,400 | — | — |
| 2008-06-10 | $8.36 | $12.28 | 6,900 | — | — |
| 2008-06-09 | $8.00 | $11.75 | 18,600 | — | — |
| 2008-06-06 | $8.28 | $12.16 | 1,800 | — | — |
| 2008-06-05 | $8.42 | $12.36 | 900 | — | — |
| 2008-06-04 | $8.47 | $12.43 | 5,100 | — | — |
| 2008-06-03 | $8.58 | $12.60 | 2,100 | — | — |
| 2008-06-02 | $8.46 | $12.42 | 7,800 | — | — |
| 2008-05-30 | $8.33 | $12.23 | 4,500 | — | — |
| 2008-05-29 | $8.42 | $12.36 | 5,400 | — | — |
| 2008-05-28 | $8.44 | $12.40 | 5,100 | — | — |
| 2008-05-27 | $8.88 | $13.03 | 1,200 | — | — |
| 2008-05-23 | $8.50 | $12.48 | 1,800 | — | — |
| 2008-05-22 | $8.33 | $12.24 | 12,000 | — | — |
| 2008-05-21 | $8.33 | $12.24 | 23,400 | — | — |
| 2008-05-20 | $8.68 | $12.74 | 11,100 | — | — |
| 2008-05-19 | $9.00 | $13.22 | 58,800 | — | — |
| 2008-05-16 | $8.60 | $12.63 | 242,700 | — | — |
| 2008-05-15 | $6.65 | $9.76 | 1,500 | — | — |
| 2008-05-14 | $6.58 | $9.67 | 7,200 | — | — |
| 2008-05-13 | $6.44 | $9.46 | 4,200 | — | — |
| 2008-05-12 | $6.20 | $9.10 | 1,800 | — | — |
| 2008-05-09 | $6.12 | $8.98 | 2,100 | — | — |
| 2008-05-08 | $5.66 | $8.31 | 15,000 | — | — |
| 2008-05-07 | $5.43 | $7.98 | 19,800 | — | — |
| 2008-05-06 | $5.33 | $7.83 | 16,500 | — | — |
| 2008-05-05 | $5.42 | $7.95 | 300 | — | — |
| 2008-05-02 | $5.48 | $8.04 | 33,600 | — | — |
| 2008-05-01 | $5.67 | $8.32 | 22,800 | — | — |
| 2008-04-30 | $5.71 | $8.38 | 6,900 | — | — |
| 2008-04-29 | $5.57 | $8.17 | 4,200 | — | — |
| 2008-04-28 | $5.66 | $8.31 | 18,000 | — | — |
| 2008-04-25 | $5.70 | $8.37 | 3,600 | — | — |
| 2008-04-24 | $5.70 | $8.37 | 22,500 | — | — |
| 2008-04-23 | $5.85 | $8.59 | 27,900 | — | — |
| 2008-04-22 | $6.28 | $9.22 | 0 | — | — |
| 2008-04-21 | $6.28 | $9.22 | 7,200 | — | — |
| 2008-04-18 | $6.28 | $9.22 | 25,800 | — | — |
| 2008-04-17 | $6.24 | $9.16 | 1,500 | — | — |
| 2008-04-16 | $6.20 | $9.10 | 16,500 | — | — |
| 2008-04-15 | $6.61 | $9.71 | 4,200 | — | — |
| 2008-04-14 | $6.82 | $10.01 | 9,900 | — | — |
| 2008-04-11 | $6.83 | $10.03 | 19,800 | — | — |
| 2008-04-10 | $6.95 | $10.21 | 88,500 | — | — |
| 2008-04-09 | $6.61 | $9.71 | 7,200 | — | — |
| 2008-04-08 | $6.07 | $8.91 | 1,200 | — | — |
| 2008-04-07 | $6.02 | $8.83 | 35,700 | — | — |
| 2008-04-04 | $5.71 | $8.38 | 24,900 | — | — |
| 2008-04-03 | $5.57 | $8.17 | 4,500 | — | — |
| 2008-04-02 | $5.57 | $8.17 | 31,800 | — | — |
| 2008-04-01 | $5.69 | $8.36 | 10,200 | — | — |
| 2008-03-31 | $5.78 | $8.49 | 17,100 | — | — |
| 2008-03-28 | $5.98 | $8.78 | 15,900 | — | — |
| 2008-03-27 | $6.11 | $8.97 | 2,100 | — | — |
| 2008-03-26 | $6.24 | $9.16 | 44,700 | — | — |
| 2008-03-25 | $6.34 | $9.30 | 62,400 | — | — |
| 2008-03-24 | $7.05 | $10.35 | 6,600 | — | — |
| 2008-03-20 | $7.33 | $10.77 | 600 | — | — |
| 2008-03-19 | $7.32 | $10.74 | 7,200 | — | — |
| 2008-03-18 | $7.50 | $11.01 | 9,300 | — | — |
| 2008-03-17 | $7.33 | $10.77 | 3,000 | — | — |
| 2008-03-14 | $7.00 | $10.28 | 0 | — | — |
| 2008-03-13 | $7.00 | $10.28 | 300 | — | — |
| 2008-03-12 | $7.03 | $10.25 | 3,600 | — | — |
| 2008-03-11 | $7.67 | $11.19 | 6,000 | — | — |
| 2008-03-10 | $7.70 | $11.24 | 7,200 | — | — |
| 2008-03-07 | $7.74 | $11.30 | 9,900 | — | — |
| 2008-03-06 | $8.07 | $11.77 | 30,000 | — | — |
| 2008-03-05 | $8.55 | $12.48 | 3,300 | — | — |
| 2008-03-04 | $8.55 | $12.48 | 2,400 | — | — |
| 2008-03-03 | $8.77 | $12.79 | 6,900 | — | — |
| 2008-02-29 | $9.16 | $13.36 | 600 | — | — |
| 2008-02-28 | $9.07 | $13.23 | 300 | — | — |
| 2008-02-27 | $9.33 | $13.62 | 7,500 | — | — |
| 2008-02-26 | $9.08 | $13.26 | 3,600 | — | — |
| 2008-02-25 | $9.31 | $13.59 | 1,200 | — | — |
| 2008-02-22 | $9.26 | $13.51 | 0 | — | — |
| 2008-02-21 | $9.26 | $13.51 | 6,300 | — | — |
| 2008-02-20 | $9.51 | $13.88 | 3,600 | — | — |
| 2008-02-19 | $9.33 | $13.62 | 7,500 | — | — |
| 2008-02-15 | $9.00 | $13.13 | 30,600 | — | — |
| 2008-02-14 | $9.28 | $13.54 | 20,400 | — | — |
| 2008-02-13 | $9.74 | $14.21 | 74,400 | — | — |
| 2008-02-12 | $9.34 | $13.63 | 2,700 | — | — |
| 2008-02-11 | $9.34 | $13.63 | 31,200 | — | — |
| 2008-02-08 | $9.47 | $13.81 | 4,500 | — | — |
| 2008-02-07 | $9.75 | $14.23 | 1,800 | — | — |
| 2008-02-06 | $9.92 | $14.47 | 12,300 | — | — |
| 2008-02-05 | $10.36 | $15.12 | 0 | — | — |
| 2008-02-04 | $10.36 | $15.12 | 1,200 | — | — |
| 2008-02-01 | $10.33 | $15.07 | 900 | — | — |
| 2008-01-31 | $10.38 | $15.15 | 1,500 | — | — |
| 2008-01-30 | $10.31 | $15.05 | 3,000 | — | — |
| 2008-01-29 | $10.17 | $14.84 | 6,900 | — | — |
| 2008-01-28 | $10.33 | $15.07 | 600 | — | — |
| 2008-01-25 | $10.03 | $14.64 | 2,400 | — | — |
| 2008-01-24 | $10.35 | $15.10 | 8,700 | — | — |
| 2008-01-23 | $10.73 | $15.65 | 12,900 | — | — |
| 2008-01-22 | $10.38 | $15.14 | 11,400 | — | — |
| 2008-01-18 | $10.75 | $15.69 | 3,900 | — | — |
| 2008-01-17 | $10.63 | $15.52 | 16,200 | — | — |
| 2008-01-16 | $10.82 | $15.79 | 29,700 | — | — |
| 2008-01-15 | $11.30 | $16.49 | 52,800 | — | — |
| 2008-01-14 | $13.29 | $19.40 | 11,100 | — | — |
| 2008-01-11 | $13.41 | $19.57 | 300 | — | — |
| 2008-01-10 | $13.17 | $19.21 | 0 | — | — |
| 2008-01-09 | $13.17 | $19.21 | 600 | — | — |
| 2008-01-08 | $13.17 | $19.21 | 4,200 | — | — |
| 2008-01-07 | $12.92 | $18.85 | 0 | — | — |
| 2008-01-04 | $12.92 | $18.85 | 12,600 | — | — |
| 2008-01-03 | $13.33 | $19.46 | 19,200 | — | — |
| 2008-01-02 | $13.58 | $19.82 | 10,500 | — | — |