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
- 1980-12-02 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 | $2.42 | $2.42 | 77,700 | — | — |
| 2008-12-30 | $2.50 | $2.50 | 16,900 | — | — |
| 2008-12-29 | $2.46 | $2.46 | 41,000 | — | — |
| 2008-12-26 | $2.48 | $2.48 | 16,700 | — | — |
| 2008-12-24 | $2.50 | $2.50 | 16,400 | — | — |
| 2008-12-23 | $2.46 | $2.46 | 32,200 | — | — |
| 2008-12-22 | $2.53 | $2.53 | 65,100 | — | — |
| 2008-12-19 | $2.66 | $2.66 | 23,500 | — | — |
| 2008-12-18 | $2.43 | $2.43 | 15,300 | — | — |
| 2008-12-17 | $2.59 | $2.59 | 31,000 | — | — |
| 2008-12-16 | $2.32 | $2.32 | 21,600 | — | — |
| 2008-12-15 | $2.26 | $2.26 | 35,700 | — | — |
| 2008-12-12 | $2.30 | $2.30 | 81,700 | — | — |
| 2008-12-11 | $2.42 | $2.42 | 61,000 | — | — |
| 2008-12-10 | $2.40 | $2.40 | 18,000 | — | — |
| 2008-12-09 | $2.32 | $2.32 | 15,500 | — | — |
| 2008-12-08 | $2.46 | $2.46 | 64,200 | — | — |
| 2008-12-05 | $2.30 | $2.30 | 94,900 | — | — |
| 2008-12-04 | $2.33 | $2.33 | 47,900 | — | — |
| 2008-12-03 | $2.19 | $2.19 | 83,700 | — | — |
| 2008-12-02 | $2.25 | $2.25 | 16,500 | — | — |
| 2008-12-01 | $1.98 | $1.98 | 20,300 | — | — |
| 2008-11-28 | $2.18 | $2.18 | 3,700 | — | — |
| 2008-11-26 | $2.19 | $2.19 | 32,100 | — | — |
| 2008-11-25 | $2.12 | $2.12 | 9,100 | — | — |
| 2008-11-24 | $2.20 | $2.20 | 39,600 | — | — |
| 2008-11-21 | $2.00 | $2.00 | 67,600 | — | — |
| 2008-11-20 | $1.66 | $1.66 | 66,800 | — | — |
| 2008-11-19 | $1.91 | $1.91 | 30,700 | — | — |
| 2008-11-18 | $1.95 | $1.95 | 100,800 | — | — |
| 2008-11-17 | $2.03 | $2.03 | 26,100 | — | — |
| 2008-11-14 | $2.01 | $2.01 | 38,600 | — | — |
| 2008-11-13 | $1.89 | $1.89 | 47,900 | — | — |
| 2008-11-12 | $1.70 | $1.70 | 130,700 | — | — |
| 2008-11-11 | $1.95 | $1.95 | 202,500 | — | — |
| 2008-11-10 | $2.12 | $2.12 | 94,900 | — | — |
| 2008-11-07 | $2.32 | $2.32 | 120,500 | — | — |
| 2008-11-06 | $2.48 | $2.48 | 312,400 | — | — |
| 2008-11-05 | $3.16 | $3.16 | 45,900 | — | — |
| 2008-11-04 | $3.20 | $3.20 | 27,600 | — | — |
| 2008-11-03 | $3.11 | $3.11 | 44,100 | — | — |
| 2008-10-31 | $2.80 | $2.80 | 16,300 | — | — |
| 2008-10-30 | $2.64 | $2.64 | 179,800 | — | — |
| 2008-10-29 | $2.73 | $2.73 | 153,900 | — | — |
| 2008-10-28 | $2.63 | $2.63 | 100,700 | — | — |
| 2008-10-27 | $2.73 | $2.73 | 19,700 | — | — |
| 2008-10-24 | $2.90 | $2.90 | 17,400 | — | — |
| 2008-10-23 | $2.96 | $2.96 | 34,800 | — | — |
| 2008-10-22 | $3.06 | $3.06 | 26,200 | — | — |
| 2008-10-21 | $3.38 | $3.38 | 59,000 | — | — |
| 2008-10-20 | $3.38 | $3.38 | 91,300 | — | — |
| 2008-10-17 | $3.41 | $3.41 | 350,400 | — | — |
| 2008-10-16 | $3.31 | $3.31 | 114,100 | — | — |
| 2008-10-15 | $3.42 | $3.42 | 143,300 | — | — |
| 2008-10-14 | $3.67 | $3.67 | 167,500 | — | — |
| 2008-10-13 | $2.76 | $2.76 | 248,900 | — | — |
| 2008-10-10 | $2.37 | $2.37 | 180,500 | — | — |
| 2008-10-09 | $2.75 | $2.75 | 2,072,800 | — | — |
| 2008-10-08 | $2.93 | $2.93 | 221,700 | — | — |
| 2008-10-07 | $3.11 | $3.11 | 26,100 | — | — |
| 2008-10-06 | $3.44 | $3.44 | 61,300 | — | — |
| 2008-10-03 | $3.95 | $3.95 | 70,400 | — | — |
| 2008-10-02 | $4.01 | $4.01 | 71,200 | — | — |
| 2008-10-01 | $4.11 | $4.11 | 64,200 | — | — |
| 2008-09-30 | $3.96 | $3.96 | 91,400 | — | — |
| 2008-09-29 | $3.85 | $3.85 | 57,900 | — | — |
| 2008-09-26 | $4.16 | $4.16 | 61,400 | — | — |
| 2008-09-25 | $4.25 | $4.25 | 39,500 | — | — |
| 2008-09-24 | $4.40 | $4.40 | 28,600 | — | — |
| 2008-09-23 | $4.55 | $4.55 | 46,200 | — | — |
| 2008-09-22 | $4.28 | $4.28 | 31,200 | — | — |
| 2008-09-19 | $4.38 | $4.38 | 125,800 | — | — |
| 2008-09-18 | $4.20 | $4.20 | 74,200 | — | — |
| 2008-09-17 | $4.25 | $4.25 | 90,700 | — | — |
| 2008-09-16 | $4.54 | $4.54 | 36,400 | — | — |
| 2008-09-15 | $4.52 | $4.52 | 23,100 | — | — |
| 2008-09-12 | $4.65 | $4.65 | 19,500 | — | — |
| 2008-09-11 | $4.81 | $4.81 | 20,300 | — | — |
| 2008-09-10 | $4.80 | $4.80 | 56,700 | — | — |
| 2008-09-09 | $4.74 | $4.74 | 26,300 | — | — |
| 2008-09-08 | $4.92 | $4.92 | 43,800 | — | — |
| 2008-09-05 | $4.91 | $4.91 | 40,000 | — | — |
| 2008-09-04 | $4.98 | $4.98 | 108,600 | — | — |
| 2008-09-03 | $4.81 | $4.81 | 65,800 | — | — |
| 2008-09-02 | $4.80 | $4.80 | 105,400 | — | — |
| 2008-08-29 | $4.76 | $4.76 | 46,600 | — | — |
| 2008-08-28 | $4.72 | $4.72 | 54,400 | — | — |
| 2008-08-27 | $4.64 | $4.64 | 51,300 | — | — |
| 2008-08-26 | $4.56 | $4.56 | 68,200 | — | — |
| 2008-08-25 | $4.57 | $4.57 | 53,900 | — | — |
| 2008-08-22 | $4.78 | $4.78 | 86,500 | — | — |
| 2008-08-21 | $4.66 | $4.66 | 78,000 | — | — |
| 2008-08-20 | $4.78 | $4.78 | 155,200 | — | — |
| 2008-08-19 | $4.79 | $4.79 | 116,800 | — | — |
| 2008-08-18 | $4.78 | $4.78 | 35,500 | — | — |
| 2008-08-15 | $5.00 | $5.00 | 79,600 | — | — |
| 2008-08-14 | $4.86 | $4.86 | 59,500 | — | — |
| 2008-08-13 | $4.65 | $4.65 | 93,100 | — | — |
| 2008-08-12 | $4.99 | $4.99 | 39,900 | — | — |
| 2008-08-11 | $5.11 | $5.11 | 70,200 | — | — |
| 2008-08-08 | $5.27 | $5.27 | 133,500 | — | — |
| 2008-08-07 | $5.25 | $5.25 | 308,400 | — | — |
| 2008-08-06 | $6.24 | $6.24 | 63,700 | — | — |
| 2008-08-05 | $5.82 | $5.82 | 59,600 | — | — |
| 2008-08-04 | $5.76 | $5.76 | 32,300 | — | — |
| 2008-08-01 | $5.91 | $5.91 | 37,400 | — | — |
| 2008-07-31 | $5.99 | $5.99 | 66,200 | — | — |
| 2008-07-30 | $5.83 | $5.83 | 25,100 | — | — |
| 2008-07-29 | $5.79 | $5.79 | 45,500 | — | — |
| 2008-07-28 | $6.04 | $6.04 | 37,100 | — | — |
| 2008-07-25 | $6.31 | $6.31 | 35,100 | — | — |
| 2008-07-24 | $6.16 | $6.16 | 104,500 | — | — |
| 2008-07-23 | $6.17 | $6.17 | 127,600 | — | — |
| 2008-07-22 | $5.75 | $5.75 | 36,600 | — | — |
| 2008-07-21 | $5.52 | $5.52 | 37,600 | — | — |
| 2008-07-18 | $5.26 | $5.26 | 20,700 | — | — |
| 2008-07-17 | $5.33 | $5.33 | 31,900 | — | — |
| 2008-07-16 | $5.23 | $5.23 | 69,300 | — | — |
| 2008-07-15 | $5.11 | $5.11 | 110,400 | — | — |
| 2008-07-14 | $5.33 | $5.33 | 31,700 | — | — |
| 2008-07-11 | $5.45 | $5.45 | 35,300 | — | — |
| 2008-07-10 | $5.78 | $5.78 | 52,600 | — | — |
| 2008-07-09 | $5.90 | $5.90 | 53,900 | — | — |
| 2008-07-08 | $5.32 | $5.32 | 45,500 | — | — |
| 2008-07-07 | $5.36 | $5.36 | 28,800 | — | — |
| 2008-07-03 | $5.67 | $5.67 | 25,000 | — | — |
| 2008-07-02 | $5.85 | $5.85 | 46,200 | — | — |
| 2008-07-01 | $5.69 | $5.69 | 94,900 | — | — |
| 2008-06-30 | $5.89 | $5.89 | 79,500 | — | — |
| 2008-06-27 | $5.35 | $5.35 | 74,500 | — | — |
| 2008-06-26 | $5.20 | $5.20 | 143,600 | — | — |
| 2008-06-25 | $5.56 | $5.56 | 79,500 | — | — |
| 2008-06-24 | $5.44 | $5.44 | 162,100 | — | — |
| 2008-06-23 | $5.62 | $5.62 | 143,700 | — | — |
| 2008-06-20 | $6.00 | $6.00 | 115,900 | — | — |
| 2008-06-19 | $6.18 | $6.18 | 43,200 | — | — |
| 2008-06-18 | $6.27 | $6.27 | 61,000 | — | — |
| 2008-06-17 | $6.20 | $6.20 | 61,300 | — | — |
| 2008-06-16 | $6.20 | $6.20 | 92,400 | — | — |
| 2008-06-13 | $6.16 | $6.16 | 27,400 | — | — |
| 2008-06-12 | $6.15 | $6.15 | 407,300 | — | — |
| 2008-06-11 | $6.12 | $6.12 | 27,500 | — | — |
| 2008-06-10 | $6.23 | $6.23 | 49,000 | — | — |
| 2008-06-09 | $6.23 | $6.23 | 40,800 | — | — |
| 2008-06-06 | $6.25 | $6.25 | 89,200 | — | — |
| 2008-06-05 | $6.38 | $6.38 | 198,500 | — | — |
| 2008-06-04 | $6.30 | $6.30 | 55,900 | — | — |
| 2008-06-03 | $6.38 | $6.38 | 76,200 | — | — |
| 2008-06-02 | $6.26 | $6.26 | 119,000 | — | — |
| 2008-05-30 | $6.35 | $6.35 | 149,900 | — | — |
| 2008-05-29 | $6.89 | $6.89 | 81,700 | — | — |
| 2008-05-28 | $6.98 | $6.98 | 89,800 | — | — |
| 2008-05-27 | $7.06 | $7.06 | 63,600 | — | — |
| 2008-05-23 | $6.99 | $6.99 | 66,000 | — | — |
| 2008-05-22 | $7.19 | $7.19 | 74,500 | — | — |
| 2008-05-21 | $7.19 | $7.19 | 60,500 | — | — |
| 2008-05-20 | $7.34 | $7.34 | 98,900 | — | — |
| 2008-05-19 | $7.26 | $7.26 | 128,900 | — | — |
| 2008-05-16 | $7.60 | $7.60 | 201,400 | — | — |
| 2008-05-15 | $7.49 | $7.49 | 52,900 | — | — |
| 2008-05-14 | $7.50 | $7.50 | 110,000 | — | — |
| 2008-05-13 | $7.81 | $7.81 | 50,800 | — | — |
| 2008-05-12 | $7.53 | $7.53 | 112,000 | — | — |
| 2008-05-09 | $7.49 | $7.49 | 175,700 | — | — |
| 2008-05-08 | $7.40 | $7.40 | 426,200 | — | — |
| 2008-05-07 | $8.87 | $8.87 | 89,300 | — | — |
| 2008-05-06 | $9.00 | $9.00 | 44,100 | — | — |
| 2008-05-05 | $9.01 | $9.01 | 99,700 | — | — |
| 2008-05-02 | $8.47 | $8.47 | 33,100 | — | — |
| 2008-05-01 | $8.58 | $8.58 | 73,900 | — | — |
| 2008-04-30 | $8.35 | $8.35 | 30,000 | — | — |
| 2008-04-29 | $8.19 | $8.19 | 69,800 | — | — |
| 2008-04-28 | $8.53 | $8.53 | 71,100 | — | — |
| 2008-04-25 | $8.13 | $8.13 | 141,100 | — | — |
| 2008-04-24 | $8.76 | $8.76 | 40,200 | — | — |
| 2008-04-23 | $8.86 | $8.86 | 58,700 | — | — |
| 2008-04-22 | $9.02 | $9.02 | 22,400 | — | — |
| 2008-04-21 | $9.09 | $9.09 | 57,500 | — | — |
| 2008-04-18 | $9.00 | $9.00 | 32,000 | — | — |
| 2008-04-17 | $8.85 | $8.85 | 87,900 | — | — |
| 2008-04-16 | $9.31 | $9.31 | 79,400 | — | — |
| 2008-04-15 | $9.23 | $9.23 | 49,600 | — | — |
| 2008-04-14 | $8.86 | $8.86 | 45,100 | — | — |
| 2008-04-11 | $9.08 | $9.08 | 38,400 | — | — |
| 2008-04-10 | $9.00 | $9.00 | 56,000 | — | — |
| 2008-04-09 | $9.14 | $9.14 | 40,200 | — | — |
| 2008-04-08 | $9.19 | $9.19 | 56,400 | — | — |
| 2008-04-07 | $9.37 | $9.37 | 58,500 | — | — |
| 2008-04-04 | $9.35 | $9.35 | 74,300 | — | — |
| 2008-04-03 | $9.49 | $9.49 | 40,700 | — | — |
| 2008-04-02 | $9.09 | $9.09 | 100,100 | — | — |
| 2008-04-01 | $9.06 | $9.06 | 112,700 | — | — |
| 2008-03-31 | $8.52 | $8.52 | 151,600 | — | — |
| 2008-03-28 | $7.76 | $7.76 | 41,600 | — | — |
| 2008-03-27 | $7.83 | $7.83 | 55,800 | — | — |
| 2008-03-26 | $7.84 | $7.84 | 53,900 | — | — |
| 2008-03-25 | $7.70 | $7.70 | 457,000 | — | — |
| 2008-03-24 | $6.77 | $6.77 | 182,300 | — | — |
| 2008-03-20 | $6.77 | $6.77 | 139,200 | — | — |
| 2008-03-19 | $7.33 | $7.33 | 37,500 | — | — |
| 2008-03-18 | $7.80 | $7.80 | 32,400 | — | — |
| 2008-03-17 | $7.74 | $7.74 | 152,600 | — | — |
| 2008-03-14 | $7.21 | $7.21 | 77,100 | — | — |
| 2008-03-13 | $7.97 | $7.97 | 68,100 | — | — |
| 2008-03-12 | $8.15 | $8.15 | 144,700 | — | — |
| 2008-03-11 | $7.17 | $7.17 | 108,900 | — | — |
| 2008-03-10 | $7.24 | $7.24 | 143,000 | — | — |
| 2008-03-07 | $7.93 | $7.93 | 121,300 | — | — |
| 2008-03-06 | $7.92 | $7.92 | 34,200 | — | — |
| 2008-03-05 | $8.18 | $8.18 | 101,800 | — | — |
| 2008-03-04 | $8.21 | $8.21 | 121,300 | — | — |
| 2008-03-03 | $8.91 | $8.91 | 39,600 | — | — |
| 2008-02-29 | $9.11 | $9.11 | 64,500 | — | — |
| 2008-02-28 | $9.34 | $9.34 | 42,800 | — | — |
| 2008-02-27 | $9.38 | $9.38 | 47,700 | — | — |
| 2008-02-26 | $9.42 | $9.42 | 89,300 | — | — |
| 2008-02-25 | $9.45 | $9.45 | 71,600 | — | — |
| 2008-02-22 | $9.13 | $9.13 | 77,200 | — | — |
| 2008-02-21 | $9.33 | $9.33 | 128,500 | — | — |
| 2008-02-20 | $9.20 | $9.20 | 71,900 | — | — |
| 2008-02-19 | $9.02 | $9.02 | 46,200 | — | — |
| 2008-02-15 | $9.27 | $9.27 | 29,800 | — | — |
| 2008-02-14 | $9.30 | $9.30 | 53,100 | — | — |
| 2008-02-13 | $9.40 | $9.40 | 44,900 | — | — |
| 2008-02-12 | $9.25 | $9.25 | 135,300 | — | — |
| 2008-02-11 | $9.35 | $9.35 | 30,400 | — | — |
| 2008-02-08 | $9.07 | $9.07 | 59,100 | — | — |
| 2008-02-07 | $9.38 | $9.38 | 41,400 | — | — |
| 2008-02-06 | $9.45 | $9.45 | 30,600 | — | — |
| 2008-02-05 | $9.60 | $9.60 | 30,900 | — | — |
| 2008-02-04 | $10.15 | $10.15 | 29,800 | — | — |
| 2008-02-01 | $10.07 | $10.07 | 104,200 | — | — |
| 2008-01-31 | $9.32 | $9.32 | 34,000 | — | — |
| 2008-01-30 | $9.20 | $9.20 | 160,400 | — | — |
| 2008-01-29 | $9.16 | $9.16 | 110,100 | — | — |
| 2008-01-28 | $8.97 | $8.97 | 52,700 | — | — |
| 2008-01-25 | $9.08 | $9.08 | 43,500 | — | — |
| 2008-01-24 | $8.91 | $8.91 | 44,100 | — | — |
| 2008-01-23 | $8.67 | $8.67 | 71,900 | — | — |
| 2008-01-22 | $8.73 | $8.73 | 412,800 | — | — |
| 2008-01-18 | $9.18 | $9.18 | 93,900 | — | — |
| 2008-01-17 | $9.21 | $9.21 | 144,200 | — | — |
| 2008-01-16 | $9.25 | $9.25 | 65,700 | — | — |
| 2008-01-15 | $9.42 | $9.42 | 132,100 | — | — |
| 2008-01-14 | $9.47 | $9.47 | 173,100 | — | — |
| 2008-01-11 | $9.48 | $9.48 | 100,400 | — | — |
| 2008-01-10 | $9.79 | $9.79 | 250,400 | — | — |
| 2008-01-09 | $10.65 | $10.65 | 79,500 | — | — |
| 2008-01-08 | $11.40 | $11.40 | 128,100 | — | — |
| 2008-01-07 | $10.97 | $10.97 | 64,200 | — | — |
| 2008-01-04 | $11.03 | $11.03 | 94,600 | — | — |
| 2008-01-03 | $11.22 | $11.22 | 74,100 | — | — |
| 2008-01-02 | $11.05 | $11.05 | 151,400 | — | — |