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
- 1992-07-15 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 | $4.59 | $13.61 | 225,774 | — | — |
| 2008-12-30 | $4.54 | $13.47 | 299,457 | — | — |
| 2008-12-29 | $4.49 | $13.33 | 278,131 | — | — |
| 2008-12-26 | $4.59 | $13.61 | 28,732 | — | — |
| 2008-12-24 | $4.39 | $13.01 | 126,806 | — | — |
| 2008-12-23 | $4.63 | $13.73 | 261,530 | — | — |
| 2008-12-22 | $4.28 | $12.68 | 154,645 | — | — |
| 2008-12-19 | $4.35 | $12.89 | 459,465 | — | — |
| 2008-12-18 | $4.23 | $12.54 | 191,167 | — | — |
| 2008-12-17 | $3.99 | $11.85 | 214,153 | — | — |
| 2008-12-16 | $3.93 | $11.66 | 134,340 | — | — |
| 2008-12-15 | $3.71 | $11.01 | 272,895 | — | — |
| 2008-12-12 | $4.07 | $12.08 | 85,559 | — | — |
| 2008-12-11 | $3.52 | $10.43 | 127,828 | — | — |
| 2008-12-10 | $4.04 | $11.99 | 339,937 | — | — |
| 2008-12-09 | $3.40 | $10.08 | 297,413 | — | — |
| 2008-12-08 | $3.40 | $10.08 | 304,692 | — | — |
| 2008-12-05 | $3.40 | $10.08 | 407,363 | — | — |
| 2008-12-04 | $3.38 | $10.01 | 231,009 | — | — |
| 2008-12-03 | $3.21 | $9.52 | 171,501 | — | — |
| 2008-12-02 | $3.06 | $9.08 | 144,812 | — | — |
| 2008-12-01 | $2.50 | $7.41 | 259,103 | — | — |
| 2008-11-28 | $3.30 | $9.78 | 103,948 | — | — |
| 2008-11-26 | $3.04 | $9.01 | 509,012 | — | — |
| 2008-11-25 | $2.65 | $7.87 | 158,348 | — | — |
| 2008-11-24 | $2.25 | $6.67 | 394,848 | — | — |
| 2008-11-21 | $1.90 | $5.62 | 327,167 | — | — |
| 2008-11-20 | $2.03 | $6.02 | 146,472 | — | — |
| 2008-11-19 | $2.38 | $7.06 | 160,008 | — | — |
| 2008-11-18 | $2.26 | $6.69 | 183,633 | — | — |
| 2008-11-17 | $2.35 | $6.97 | 189,890 | — | — |
| 2008-11-14 | $2.40 | $7.11 | 178,397 | — | — |
| 2008-11-13 | $2.62 | $7.76 | 357,305 | — | — |
| 2008-11-12 | $2.32 | $6.88 | 449,887 | — | — |
| 2008-11-11 | $2.38 | $7.06 | 311,460 | — | — |
| 2008-11-10 | $2.59 | $7.69 | 118,889 | — | — |
| 2008-11-07 | $2.65 | $7.87 | 82,239 | — | — |
| 2008-11-06 | $2.58 | $7.64 | 92,838 | — | — |
| 2008-11-05 | $2.52 | $7.48 | 93,093 | — | — |
| 2008-11-04 | $2.51 | $7.43 | 139,959 | — | — |
| 2008-11-03 | $2.48 | $7.36 | 207,896 | — | — |
| 2008-10-31 | $2.65 | $7.85 | 153,623 | — | — |
| 2008-10-30 | $2.61 | $7.74 | 212,876 | — | — |
| 2008-10-29 | $2.29 | $6.81 | 233,691 | — | — |
| 2008-10-28 | $2.11 | $6.27 | 151,325 | — | — |
| 2008-10-27 | $2.18 | $6.46 | 209,300 | — | — |
| 2008-10-24 | $2.39 | $7.08 | 179,802 | — | — |
| 2008-10-23 | $2.76 | $8.20 | 275,194 | — | — |
| 2008-10-22 | $2.89 | $8.57 | 157,199 | — | — |
| 2008-10-21 | $3.00 | $8.90 | 330,871 | — | — |
| 2008-10-20 | $3.19 | $9.45 | 327,040 | — | — |
| 2008-10-17 | $3.42 | $10.15 | 129,999 | — | — |
| 2008-10-16 | $3.39 | $10.06 | 233,691 | — | — |
| 2008-10-15 | $3.19 | $9.45 | 227,306 | — | — |
| 2008-10-14 | $3.70 | $10.99 | 155,539 | — | — |
| 2008-10-13 | $3.67 | $10.89 | 210,450 | — | — |
| 2008-10-10 | $3.24 | $9.62 | 569,542 | — | — |
| 2008-10-09 | $3.56 | $10.57 | 481,812 | — | — |
| 2008-10-08 | $3.89 | $11.54 | 225,390 | — | — |
| 2008-10-07 | $4.01 | $11.89 | 277,364 | — | — |
| 2008-10-06 | $3.88 | $11.50 | 239,182 | — | — |
| 2008-10-03 | $4.31 | $12.78 | 205,725 | — | — |
| 2008-10-02 | $4.60 | $13.66 | 116,718 | — | — |
| 2008-10-01 | $4.63 | $13.73 | 118,506 | — | — |
| 2008-09-30 | $4.60 | $13.66 | 269,702 | — | — |
| 2008-09-29 | $4.53 | $13.43 | 329,721 | — | — |
| 2008-09-26 | $4.78 | $14.19 | 399,446 | — | — |
| 2008-09-25 | $4.53 | $13.45 | 114,036 | — | — |
| 2008-09-24 | $4.50 | $13.36 | 128,083 | — | — |
| 2008-09-23 | $4.49 | $13.31 | 252,207 | — | — |
| 2008-09-22 | $4.57 | $13.57 | 152,857 | — | — |
| 2008-09-19 | $4.53 | $13.45 | 174,183 | — | — |
| 2008-09-18 | $4.61 | $13.68 | 603,383 | — | — |
| 2008-09-17 | $4.55 | $13.50 | 482,323 | — | — |
| 2008-09-16 | $4.77 | $14.15 | 357,305 | — | — |
| 2008-09-15 | $4.78 | $14.17 | 377,354 | — | — |
| 2008-09-12 | $4.97 | $14.75 | 390,379 | — | — |
| 2008-09-11 | $4.94 | $14.66 | 373,395 | — | — |
| 2008-09-10 | $4.89 | $14.52 | 165,372 | — | — |
| 2008-09-09 | $4.66 | $13.82 | 299,967 | — | — |
| 2008-09-08 | $4.75 | $14.10 | 462,019 | — | — |
| 2008-09-05 | $4.49 | $13.33 | 161,285 | — | — |
| 2008-09-04 | $4.54 | $13.47 | 205,725 | — | — |
| 2008-09-03 | $4.93 | $14.61 | 281,579 | — | — |
| 2008-09-02 | $4.49 | $13.33 | 114,164 | — | — |
| 2008-08-29 | $4.39 | $13.03 | 230,882 | — | — |
| 2008-08-28 | $4.30 | $12.75 | 89,645 | — | — |
| 2008-08-27 | $4.13 | $12.24 | 82,111 | — | — |
| 2008-08-26 | $4.18 | $12.40 | 116,335 | — | — |
| 2008-08-25 | $4.17 | $12.36 | 155,283 | — | — |
| 2008-08-22 | $4.24 | $12.59 | 134,468 | — | — |
| 2008-08-21 | $4.10 | $12.15 | 127,828 | — | — |
| 2008-08-20 | $4.13 | $12.26 | 330,615 | — | — |
| 2008-08-19 | $4.24 | $12.59 | 124,507 | — | — |
| 2008-08-18 | $4.35 | $12.92 | 280,046 | — | — |
| 2008-08-15 | $4.33 | $12.85 | 339,554 | — | — |
| 2008-08-14 | $4.20 | $12.45 | 357,688 | — | — |
| 2008-08-13 | $4.21 | $12.47 | 274,810 | — | — |
| 2008-08-12 | $4.08 | $12.10 | 334,446 | — | — |
| 2008-08-11 | $4.08 | $12.10 | 388,974 | — | — |
| 2008-08-08 | $3.77 | $11.17 | 460,869 | — | — |
| 2008-08-07 | $3.63 | $10.78 | 639,266 | — | — |
| 2008-08-06 | $3.95 | $11.73 | 397,402 | — | — |
| 2008-08-05 | $3.74 | $11.08 | 339,171 | — | — |
| 2008-08-04 | $3.61 | $10.71 | 270,213 | — | — |
| 2008-08-01 | $3.74 | $11.08 | 334,319 | — | — |
| 2008-07-31 | $3.62 | $10.73 | 140,087 | — | — |
| 2008-07-30 | $3.66 | $10.87 | 116,335 | — | — |
| 2008-07-29 | $3.52 | $10.43 | 329,721 | — | — |
| 2008-07-28 | $3.49 | $10.36 | 311,205 | — | — |
| 2008-07-25 | $3.68 | $10.92 | 394,338 | — | — |
| 2008-07-24 | $3.60 | $10.69 | 274,300 | — | — |
| 2008-07-23 | $3.79 | $11.24 | 247,227 | — | — |
| 2008-07-22 | $3.84 | $11.38 | 142,258 | — | — |
| 2008-07-21 | $3.84 | $11.41 | 430,987 | — | — |
| 2008-07-18 | $3.84 | $11.41 | 145,195 | — | — |
| 2008-07-17 | $3.92 | $11.64 | 600,190 | — | — |
| 2008-07-16 | $3.87 | $11.48 | 864,784 | — | — |
| 2008-07-15 | $3.84 | $11.38 | 231,265 | — | — |
| 2008-07-14 | $3.66 | $10.87 | 540,426 | — | — |
| 2008-07-11 | $4.10 | $12.15 | 342,108 | — | — |
| 2008-07-10 | $3.78 | $11.22 | 459,081 | — | — |
| 2008-07-09 | $3.84 | $11.38 | 233,946 | — | — |
| 2008-07-08 | $3.83 | $11.36 | 311,843 | — | — |
| 2008-07-07 | $3.66 | $10.85 | 233,563 | — | — |
| 2008-07-03 | $3.63 | $10.78 | 229,349 | — | — |
| 2008-07-02 | $3.66 | $10.87 | 326,146 | — | — |
| 2008-07-01 | $3.63 | $10.78 | 517,951 | — | — |
| 2008-06-30 | $3.56 | $10.57 | 236,756 | — | — |
| 2008-06-27 | $3.52 | $10.43 | 349,132 | — | — |
| 2008-06-26 | $3.56 | $10.55 | 310,694 | — | — |
| 2008-06-25 | $3.52 | $10.45 | 545,024 | — | — |
| 2008-06-24 | $3.36 | $9.97 | 602,999 | — | — |
| 2008-06-23 | $3.55 | $10.52 | 291,411 | — | — |
| 2008-06-20 | $3.60 | $10.69 | 295,881 | — | — |
| 2008-06-19 | $3.71 | $11.01 | 230,626 | — | — |
| 2008-06-18 | $3.66 | $10.85 | 495,859 | — | — |
| 2008-06-17 | $3.69 | $10.94 | 594,188 | — | — |
| 2008-06-16 | $3.63 | $10.78 | 601,850 | — | — |
| 2008-06-13 | $3.74 | $11.08 | 546,428 | — | — |
| 2008-06-12 | $3.63 | $10.75 | 838,223 | — | — |
| 2008-06-11 | $3.71 | $11.01 | 2,602,781 | — | — |
| 2008-06-10 | $5.78 | $17.14 | 349,260 | — | — |
| 2008-06-09 | $5.90 | $17.51 | 127,445 | — | — |
| 2008-06-06 | $6.05 | $17.96 | 217,090 | — | — |
| 2008-06-05 | $6.19 | $18.37 | 317,079 | — | — |
| 2008-06-04 | $6.23 | $18.47 | 347,344 | — | — |
| 2008-06-03 | $6.02 | $17.86 | 253,740 | — | — |
| 2008-06-02 | $5.91 | $17.54 | 547,195 | — | — |
| 2008-05-30 | $6.26 | $18.58 | 652,419 | — | — |
| 2008-05-29 | $5.93 | $17.58 | 249,143 | — | — |
| 2008-05-28 | $5.61 | $16.66 | 435,202 | — | — |
| 2008-05-27 | $5.61 | $16.63 | 322,826 | — | — |
| 2008-05-23 | $5.65 | $16.75 | 226,795 | — | — |
| 2008-05-22 | $5.67 | $16.82 | 457,421 | — | — |
| 2008-05-21 | $5.76 | $17.10 | 1,035,264 | — | — |
| 2008-05-20 | $5.13 | $15.21 | 370,075 | — | — |
| 2008-05-19 | $5.30 | $15.73 | 308,779 | — | — |
| 2008-05-16 | $5.25 | $15.56 | 205,469 | — | — |
| 2008-05-15 | $5.32 | $15.77 | 231,903 | — | — |
| 2008-05-14 | $5.29 | $15.68 | 408,257 | — | — |
| 2008-05-13 | $5.38 | $15.96 | 649,610 | — | — |
| 2008-05-12 | $4.95 | $14.68 | 499,562 | — | — |
| 2008-05-09 | $4.70 | $13.94 | 868,105 | — | — |
| 2008-05-08 | $4.21 | $12.50 | 1,395,889 | — | — |
| 2008-05-07 | $3.28 | $9.73 | 569,797 | — | — |
| 2008-05-06 | $3.70 | $10.96 | 394,593 | — | — |
| 2008-05-05 | $3.98 | $11.80 | 190,784 | — | — |
| 2008-05-02 | $4.12 | $12.22 | 184,527 | — | — |
| 2008-05-01 | $4.11 | $12.20 | 106,502 | — | — |
| 2008-04-30 | $4.03 | $11.96 | 191,295 | — | — |
| 2008-04-29 | $3.91 | $11.59 | 101,522 | — | — |
| 2008-04-28 | $3.87 | $11.48 | 359,092 | — | — |
| 2008-04-25 | $3.69 | $10.94 | 147,366 | — | — |
| 2008-04-24 | $3.63 | $10.75 | 232,159 | — | — |
| 2008-04-23 | $3.45 | $10.22 | 186,059 | — | — |
| 2008-04-22 | $3.39 | $10.06 | 269,319 | — | — |
| 2008-04-21 | $3.50 | $10.38 | 135,617 | — | — |
| 2008-04-18 | $3.38 | $10.01 | 293,199 | — | — |
| 2008-04-17 | $3.22 | $9.55 | 226,667 | — | — |
| 2008-04-16 | $3.16 | $9.36 | 262,934 | — | — |
| 2008-04-15 | $3.14 | $9.31 | 210,960 | — | — |
| 2008-04-14 | $3.23 | $9.57 | 212,493 | — | — |
| 2008-04-11 | $3.21 | $9.52 | 257,188 | — | — |
| 2008-04-10 | $3.25 | $9.64 | 379,908 | — | — |
| 2008-04-09 | $3.09 | $9.18 | 189,124 | — | — |
| 2008-04-08 | $3.31 | $9.83 | 238,799 | — | — |
| 2008-04-07 | $3.33 | $9.87 | 289,624 | — | — |
| 2008-04-04 | $3.38 | $10.01 | 150,558 | — | — |
| 2008-04-03 | $3.55 | $10.52 | 351,303 | — | — |
| 2008-04-02 | $3.48 | $10.31 | 348,493 | — | — |
| 2008-04-01 | $3.59 | $10.66 | 188,996 | — | — |
| 2008-03-31 | $3.61 | $10.71 | 269,958 | — | — |
| 2008-03-28 | $3.56 | $10.55 | 1,489,237 | — | — |
| 2008-03-27 | $3.61 | $10.71 | 1,274,829 | — | — |
| 2008-03-26 | $3.76 | $11.15 | 348,110 | — | — |
| 2008-03-25 | $3.72 | $11.03 | 1,204,466 | — | — |
| 2008-03-24 | $3.57 | $10.59 | 1,037,307 | — | — |
| 2008-03-20 | $3.27 | $9.71 | 947,789 | — | — |
| 2008-03-19 | $3.22 | $9.55 | 283,749 | — | — |
| 2008-03-18 | $3.11 | $9.22 | 252,974 | — | — |
| 2008-03-17 | $3.16 | $9.36 | 271,107 | — | — |
| 2008-03-14 | $3.29 | $9.76 | 243,141 | — | — |
| 2008-03-13 | $3.40 | $10.08 | 303,926 | — | — |
| 2008-03-12 | $3.30 | $9.80 | 315,802 | — | — |
| 2008-03-11 | $3.38 | $10.01 | 708,480 | — | — |
| 2008-03-10 | $3.29 | $9.76 | 445,418 | — | — |
| 2008-03-07 | $3.48 | $10.34 | 281,579 | — | — |
| 2008-03-06 | $3.53 | $10.48 | 281,834 | — | — |
| 2008-03-05 | $3.86 | $11.45 | 254,634 | — | — |
| 2008-03-04 | $3.97 | $11.78 | 349,260 | — | — |
| 2008-03-03 | $3.91 | $11.59 | 138,682 | — | — |
| 2008-02-29 | $3.86 | $11.45 | 272,256 | — | — |
| 2008-02-28 | $4.03 | $11.96 | 485,388 | — | — |
| 2008-02-27 | $4.10 | $12.17 | 177,503 | — | — |
| 2008-02-26 | $4.18 | $12.40 | 231,265 | — | — |
| 2008-02-25 | $4.52 | $13.40 | 207,385 | — | — |
| 2008-02-22 | $4.25 | $12.61 | 207,002 | — | — |
| 2008-02-21 | $4.21 | $12.47 | 210,322 | — | — |
| 2008-02-20 | $4.27 | $12.66 | 214,281 | — | — |
| 2008-02-19 | $4.25 | $12.61 | 174,821 | — | — |
| 2008-02-15 | $4.29 | $12.73 | 234,968 | — | — |
| 2008-02-14 | $4.34 | $12.87 | 218,750 | — | — |
| 2008-02-13 | $4.31 | $12.78 | 167,798 | — | — |
| 2008-02-12 | $4.15 | $12.31 | 300,095 | — | — |
| 2008-02-11 | $4.06 | $12.06 | 547,195 | — | — |
| 2008-02-08 | $4.18 | $12.40 | 558,560 | — | — |
| 2008-02-07 | $4.39 | $13.03 | 597,508 | — | — |
| 2008-02-06 | $4.54 | $13.47 | 623,431 | — | — |
| 2008-02-05 | $4.47 | $13.26 | 532,764 | — | — |
| 2008-02-04 | $4.86 | $14.40 | 582,312 | — | — |
| 2008-02-01 | $4.90 | $14.54 | 783,184 | — | — |
| 2008-01-31 | $4.30 | $12.75 | 833,115 | — | — |
| 2008-01-30 | $3.92 | $11.64 | 586,782 | — | — |
| 2008-01-29 | $3.75 | $11.13 | 530,083 | — | — |
| 2008-01-28 | $3.80 | $11.27 | 289,241 | — | — |
| 2008-01-25 | $3.66 | $10.85 | 388,847 | — | — |
| 2008-01-24 | $3.67 | $10.89 | 690,985 | — | — |
| 2008-01-23 | $3.45 | $10.24 | 452,058 | — | — |
| 2008-01-22 | $3.51 | $10.41 | 413,876 | — | — |
| 2008-01-18 | $3.47 | $10.29 | 1,256,823 | — | — |
| 2008-01-17 | $3.57 | $10.59 | 227,178 | — | — |
| 2008-01-16 | $3.71 | $11.01 | 844,863 | — | — |
| 2008-01-15 | $3.54 | $10.50 | 322,826 | — | — |
| 2008-01-14 | $3.70 | $10.96 | 332,403 | — | — |
| 2008-01-11 | $3.79 | $11.24 | 293,710 | — | — |
| 2008-01-10 | $3.85 | $11.43 | 396,636 | — | — |
| 2008-01-09 | $3.85 | $11.43 | 922,888 | — | — |
| 2008-01-08 | $3.88 | $11.50 | 466,105 | — | — |
| 2008-01-07 | $3.87 | $11.48 | 552,941 | — | — |
| 2008-01-04 | $3.77 | $11.20 | 556,900 | — | — |
| 2008-01-03 | $4.06 | $12.03 | 657,144 | — | — |
| 2008-01-02 | $4.35 | $12.92 | 304,437 | — | — |