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
- 1989-07-20 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 | $3.70 | $4.01 | 876,400 | — | — |
| 2008-12-30 | $3.63 | $3.94 | 548,400 | — | — |
| 2008-12-29 | $3.45 | $3.74 | 608,400 | — | — |
| 2008-12-26 | $3.46 | $3.75 | 530,400 | — | — |
| 2008-12-24 | $3.40 | $3.69 | 586,000 | — | — |
| 2008-12-23 | $3.32 | $3.60 | 1,009,600 | — | — |
| 2008-12-22 | $3.37 | $3.65 | 1,534,000 | — | — |
| 2008-12-19 | $3.41 | $3.69 | 3,221,600 | — | — |
| 2008-12-18 | $3.29 | $3.57 | 1,623,200 | — | — |
| 2008-12-17 | $3.36 | $3.64 | 1,260,800 | — | — |
| 2008-12-16 | $3.37 | $3.66 | 961,600 | — | — |
| 2008-12-15 | $3.22 | $3.49 | 873,600 | — | — |
| 2008-12-12 | $3.29 | $3.56 | 894,800 | — | — |
| 2008-12-11 | $3.18 | $3.44 | 987,200 | — | — |
| 2008-12-10 | $3.30 | $3.57 | 938,800 | — | — |
| 2008-12-09 | $3.26 | $3.54 | 1,306,800 | — | — |
| 2008-12-08 | $3.35 | $3.63 | 1,675,600 | — | — |
| 2008-12-05 | $3.33 | $3.61 | 1,866,000 | — | — |
| 2008-12-04 | $2.99 | $3.24 | 1,392,000 | — | — |
| 2008-12-03 | $3.11 | $3.37 | 1,885,200 | — | — |
| 2008-12-02 | $3.00 | $3.25 | 1,676,400 | — | — |
| 2008-12-01 | $2.92 | $3.16 | 1,354,400 | — | — |
| 2008-11-28 | $3.41 | $3.69 | 570,400 | — | — |
| 2008-11-26 | $3.27 | $3.55 | 1,398,800 | — | — |
| 2008-11-25 | $3.08 | $3.34 | 1,419,200 | — | — |
| 2008-11-24 | $3.14 | $3.36 | 1,969,200 | — | — |
| 2008-11-21 | $2.94 | $3.14 | 2,624,400 | — | — |
| 2008-11-20 | $2.76 | $2.95 | 2,534,000 | — | — |
| 2008-11-19 | $2.94 | $3.14 | 806,800 | — | — |
| 2008-11-18 | $3.22 | $3.45 | 861,600 | — | — |
| 2008-11-17 | $3.31 | $3.55 | 1,030,800 | — | — |
| 2008-11-14 | $3.47 | $3.72 | 1,260,800 | — | — |
| 2008-11-13 | $3.79 | $4.06 | 1,587,200 | — | — |
| 2008-11-12 | $3.51 | $3.76 | 1,690,800 | — | — |
| 2008-11-11 | $3.77 | $4.03 | 823,600 | — | — |
| 2008-11-10 | $3.85 | $4.12 | 947,200 | — | — |
| 2008-11-07 | $3.96 | $4.24 | 864,000 | — | — |
| 2008-11-06 | $3.93 | $4.21 | 1,271,600 | — | — |
| 2008-11-05 | $4.11 | $4.40 | 1,015,600 | — | — |
| 2008-11-04 | $4.25 | $4.55 | 1,032,000 | — | — |
| 2008-11-03 | $4.21 | $4.51 | 1,489,200 | — | — |
| 2008-10-31 | $4.01 | $4.29 | 1,239,200 | — | — |
| 2008-10-30 | $3.87 | $4.15 | 2,100,800 | — | — |
| 2008-10-29 | $3.93 | $4.21 | 1,382,400 | — | — |
| 2008-10-28 | $4.02 | $4.31 | 920,000 | — | — |
| 2008-10-27 | $3.64 | $3.90 | 1,683,200 | — | — |
| 2008-10-24 | $3.61 | $3.87 | 790,000 | — | — |
| 2008-10-23 | $3.83 | $4.11 | 1,305,200 | — | — |
| 2008-10-22 | $3.78 | $4.04 | 655,200 | — | — |
| 2008-10-21 | $3.94 | $4.22 | 799,600 | — | — |
| 2008-10-20 | $4.11 | $4.40 | 808,800 | — | — |
| 2008-10-17 | $3.94 | $4.22 | 1,134,000 | — | — |
| 2008-10-16 | $4.09 | $4.38 | 1,419,200 | — | — |
| 2008-10-15 | $3.82 | $4.09 | 982,400 | — | — |
| 2008-10-14 | $4.18 | $4.48 | 1,140,800 | — | — |
| 2008-10-13 | $4.53 | $4.86 | 1,422,400 | — | — |
| 2008-10-10 | $4.28 | $4.58 | 2,198,000 | — | — |
| 2008-10-09 | $4.10 | $4.39 | 2,474,400 | — | — |
| 2008-10-08 | $4.56 | $4.88 | 2,977,200 | — | — |
| 2008-10-07 | $4.51 | $4.83 | 1,161,200 | — | — |
| 2008-10-06 | $4.66 | $4.99 | 2,196,000 | — | — |
| 2008-10-03 | $4.86 | $5.21 | 1,819,200 | — | — |
| 2008-10-02 | $4.80 | $5.14 | 1,876,800 | — | — |
| 2008-10-01 | $5.04 | $5.40 | 3,230,800 | — | — |
| 2008-09-30 | $5.04 | $5.40 | 1,886,800 | — | — |
| 2008-09-29 | $5.13 | $5.49 | 967,200 | — | — |
| 2008-09-26 | $5.32 | $5.70 | 724,400 | — | — |
| 2008-09-25 | $5.20 | $5.57 | 628,000 | — | — |
| 2008-09-24 | $5.13 | $5.50 | 831,600 | — | — |
| 2008-09-23 | $5.28 | $5.66 | 964,800 | — | — |
| 2008-09-22 | $5.56 | $5.96 | 940,000 | — | — |
| 2008-09-19 | $5.75 | $6.16 | 4,142,400 | — | — |
| 2008-09-18 | $5.55 | $5.95 | 2,119,600 | — | — |
| 2008-09-17 | $5.02 | $5.37 | 2,005,200 | — | — |
| 2008-09-16 | $5.13 | $5.50 | 2,122,800 | — | — |
| 2008-09-15 | $4.85 | $5.20 | 1,320,800 | — | — |
| 2008-09-12 | $5.00 | $5.36 | 961,600 | — | — |
| 2008-09-11 | $5.08 | $5.44 | 1,115,200 | — | — |
| 2008-09-10 | $4.99 | $5.34 | 877,600 | — | — |
| 2008-09-09 | $4.90 | $5.25 | 946,000 | — | — |
| 2008-09-08 | $4.99 | $5.35 | 769,200 | — | — |
| 2008-09-05 | $4.86 | $5.21 | 940,400 | — | — |
| 2008-09-04 | $4.91 | $5.26 | 918,800 | — | — |
| 2008-09-03 | $5.01 | $5.37 | 1,444,400 | — | — |
| 2008-09-02 | $5.12 | $5.48 | 1,034,800 | — | — |
| 2008-08-29 | $5.06 | $5.42 | 902,000 | — | — |
| 2008-08-28 | $5.13 | $5.49 | 740,400 | — | — |
| 2008-08-27 | $5.02 | $5.38 | 1,036,000 | — | — |
| 2008-08-26 | $4.90 | $5.20 | 798,000 | — | — |
| 2008-08-25 | $4.82 | $5.12 | 918,800 | — | — |
| 2008-08-22 | $4.93 | $5.24 | 1,185,600 | — | — |
| 2008-08-21 | $4.81 | $5.11 | 1,760,800 | — | — |
| 2008-08-20 | $4.92 | $5.23 | 887,200 | — | — |
| 2008-08-19 | $4.93 | $5.24 | 911,200 | — | — |
| 2008-08-18 | $5.02 | $5.33 | 830,400 | — | — |
| 2008-08-15 | $5.05 | $5.37 | 1,251,600 | — | — |
| 2008-08-14 | $5.01 | $5.32 | 1,216,400 | — | — |
| 2008-08-13 | $5.00 | $5.31 | 2,003,600 | — | — |
| 2008-08-12 | $5.12 | $5.45 | 1,421,200 | — | — |
| 2008-08-11 | $5.26 | $5.59 | 1,257,600 | — | — |
| 2008-08-08 | $5.01 | $5.33 | 1,819,200 | — | — |
| 2008-08-07 | $4.80 | $5.10 | 1,221,600 | — | — |
| 2008-08-06 | $4.79 | $5.09 | 1,434,400 | — | — |
| 2008-08-05 | $4.72 | $5.01 | 1,672,800 | — | — |
| 2008-08-04 | $4.56 | $4.85 | 2,916,400 | — | — |
| 2008-08-01 | $4.57 | $4.86 | 2,544,800 | — | — |
| 2008-07-31 | $4.71 | $5.01 | 2,452,800 | — | — |
| 2008-07-30 | $4.51 | $4.80 | 3,256,400 | — | — |
| 2008-07-29 | $4.57 | $4.86 | 11,471,600 | — | — |
| 2008-07-28 | $5.49 | $5.83 | 3,988,400 | — | — |
| 2008-07-25 | $5.96 | $6.33 | 2,260,400 | — | — |
| 2008-07-24 | $5.84 | $6.21 | 1,010,800 | — | — |
| 2008-07-23 | $6.00 | $6.38 | 835,200 | — | — |
| 2008-07-22 | $6.08 | $6.46 | 974,400 | — | — |
| 2008-07-21 | $5.90 | $6.27 | 444,800 | — | — |
| 2008-07-18 | $5.82 | $6.18 | 512,400 | — | — |
| 2008-07-17 | $5.90 | $6.27 | 825,200 | — | — |
| 2008-07-16 | $5.82 | $6.19 | 939,600 | — | — |
| 2008-07-15 | $5.56 | $5.91 | 1,188,400 | — | — |
| 2008-07-14 | $5.53 | $5.88 | 846,000 | — | — |
| 2008-07-11 | $5.50 | $5.85 | 2,104,000 | — | — |
| 2008-07-10 | $5.59 | $5.95 | 1,085,200 | — | — |
| 2008-07-09 | $5.54 | $5.89 | 1,484,000 | — | — |
| 2008-07-08 | $5.66 | $6.02 | 1,164,800 | — | — |
| 2008-07-07 | $5.50 | $5.85 | 804,800 | — | — |
| 2008-07-03 | $5.49 | $5.84 | 497,600 | — | — |
| 2008-07-02 | $5.60 | $5.96 | 1,245,200 | — | — |
| 2008-07-01 | $5.81 | $6.18 | 1,808,400 | — | — |
| 2008-06-30 | $5.76 | $6.13 | 1,605,200 | — | — |
| 2008-06-27 | $5.81 | $6.17 | 4,422,000 | — | — |
| 2008-06-26 | $6.11 | $6.50 | 2,870,800 | — | — |
| 2008-06-25 | $6.75 | $7.18 | 1,234,000 | — | — |
| 2008-06-24 | $6.55 | $6.96 | 1,378,000 | — | — |
| 2008-06-23 | $6.57 | $6.98 | 816,800 | — | — |
| 2008-06-20 | $6.56 | $6.97 | 1,959,600 | — | — |
| 2008-06-19 | $6.75 | $7.18 | 662,800 | — | — |
| 2008-06-18 | $6.67 | $7.09 | 587,200 | — | — |
| 2008-06-17 | $6.78 | $7.21 | 900,000 | — | — |
| 2008-06-16 | $6.73 | $7.15 | 1,254,400 | — | — |
| 2008-06-13 | $6.79 | $7.21 | 530,400 | — | — |
| 2008-06-12 | $6.59 | $7.00 | 587,600 | — | — |
| 2008-06-11 | $6.62 | $7.03 | 828,800 | — | — |
| 2008-06-10 | $6.74 | $7.16 | 1,174,800 | — | — |
| 2008-06-09 | $6.77 | $7.20 | 1,164,800 | — | — |
| 2008-06-06 | $6.84 | $7.27 | 837,600 | — | — |
| 2008-06-05 | $7.00 | $7.44 | 1,290,800 | — | — |
| 2008-06-04 | $6.97 | $7.41 | 1,264,400 | — | — |
| 2008-06-03 | $6.98 | $7.41 | 1,805,200 | — | — |
| 2008-06-02 | $6.90 | $7.34 | 1,408,800 | — | — |
| 2008-05-30 | $6.97 | $7.40 | 1,971,200 | — | — |
| 2008-05-29 | $6.87 | $7.30 | 1,107,200 | — | — |
| 2008-05-28 | $6.86 | $7.30 | 1,371,200 | — | — |
| 2008-05-27 | $6.81 | $7.22 | 1,473,600 | — | — |
| 2008-05-23 | $6.60 | $6.99 | 1,024,800 | — | — |
| 2008-05-22 | $6.73 | $7.13 | 1,370,400 | — | — |
| 2008-05-21 | $6.60 | $7.00 | 1,792,000 | — | — |
| 2008-05-20 | $6.58 | $6.97 | 1,028,000 | — | — |
| 2008-05-19 | $6.63 | $7.02 | 1,572,800 | — | — |
| 2008-05-16 | $6.67 | $7.07 | 1,262,000 | — | — |
| 2008-05-15 | $6.63 | $7.02 | 828,800 | — | — |
| 2008-05-14 | $6.61 | $7.00 | 1,488,000 | — | — |
| 2008-05-13 | $6.57 | $6.96 | 1,236,800 | — | — |
| 2008-05-12 | $6.49 | $6.87 | 897,600 | — | — |
| 2008-05-09 | $6.38 | $6.76 | 687,600 | — | — |
| 2008-05-08 | $6.42 | $6.81 | 873,200 | — | — |
| 2008-05-07 | $6.34 | $6.72 | 1,007,600 | — | — |
| 2008-05-06 | $6.32 | $6.70 | 926,800 | — | — |
| 2008-05-05 | $6.31 | $6.69 | 1,495,200 | — | — |
| 2008-05-02 | $6.24 | $6.61 | 1,207,200 | — | — |
| 2008-05-01 | $6.36 | $6.74 | 1,641,600 | — | — |
| 2008-04-30 | $6.30 | $6.68 | 2,349,600 | — | — |
| 2008-04-29 | $6.47 | $6.85 | 5,434,000 | — | — |
| 2008-04-28 | $5.75 | $6.09 | 857,600 | — | — |
| 2008-04-25 | $5.72 | $6.06 | 600,400 | — | — |
| 2008-04-24 | $5.76 | $6.10 | 754,800 | — | — |
| 2008-04-23 | $5.67 | $6.01 | 593,200 | — | — |
| 2008-04-22 | $5.65 | $5.99 | 1,224,000 | — | — |
| 2008-04-21 | $5.62 | $5.95 | 1,059,200 | — | — |
| 2008-04-18 | $5.63 | $5.96 | 774,800 | — | — |
| 2008-04-17 | $5.58 | $5.91 | 860,000 | — | — |
| 2008-04-16 | $5.60 | $5.93 | 1,572,800 | — | — |
| 2008-04-15 | $5.53 | $5.86 | 1,110,400 | — | — |
| 2008-04-14 | $5.49 | $5.82 | 1,391,200 | — | — |
| 2008-04-11 | $5.56 | $5.89 | 876,800 | — | — |
| 2008-04-10 | $5.76 | $6.10 | 1,338,000 | — | — |
| 2008-04-09 | $5.73 | $6.07 | 706,000 | — | — |
| 2008-04-08 | $5.76 | $6.11 | 1,113,600 | — | — |
| 2008-04-07 | $5.74 | $6.08 | 1,478,400 | — | — |
| 2008-04-04 | $5.68 | $6.01 | 720,400 | — | — |
| 2008-04-03 | $5.68 | $6.02 | 1,353,200 | — | — |
| 2008-04-02 | $5.73 | $6.07 | 1,409,200 | — | — |
| 2008-04-01 | $5.66 | $6.00 | 1,688,800 | — | — |
| 2008-03-31 | $5.46 | $5.78 | 972,800 | — | — |
| 2008-03-28 | $5.31 | $5.63 | 1,044,800 | — | — |
| 2008-03-27 | $5.31 | $5.62 | 892,400 | — | — |
| 2008-03-26 | $5.35 | $5.66 | 1,105,600 | — | — |
| 2008-03-25 | $5.48 | $5.80 | 760,400 | — | — |
| 2008-03-24 | $5.43 | $5.75 | 1,551,200 | — | — |
| 2008-03-20 | $5.28 | $5.59 | 3,824,400 | — | — |
| 2008-03-19 | $5.04 | $5.34 | 1,164,800 | — | — |
| 2008-03-18 | $5.15 | $5.46 | 1,566,400 | — | — |
| 2008-03-17 | $4.96 | $5.25 | 2,116,000 | — | — |
| 2008-03-14 | $5.06 | $5.36 | 1,779,200 | — | — |
| 2008-03-13 | $5.10 | $5.40 | 1,564,800 | — | — |
| 2008-03-12 | $4.97 | $5.26 | 2,288,000 | — | — |
| 2008-03-11 | $4.95 | $5.25 | 2,065,200 | — | — |
| 2008-03-10 | $4.83 | $5.12 | 1,691,200 | — | — |
| 2008-03-07 | $4.93 | $5.22 | 1,763,600 | — | — |
| 2008-03-06 | $4.89 | $5.18 | 1,208,400 | — | — |
| 2008-03-05 | $4.83 | $5.12 | 1,152,400 | — | — |
| 2008-03-04 | $4.89 | $5.18 | 1,469,200 | — | — |
| 2008-03-03 | $4.87 | $5.16 | 1,306,800 | — | — |
| 2008-02-29 | $4.83 | $5.12 | 1,425,200 | — | — |
| 2008-02-28 | $4.93 | $5.22 | 1,496,400 | — | — |
| 2008-02-27 | $4.97 | $5.27 | 2,062,400 | — | — |
| 2008-02-26 | $4.85 | $5.12 | 1,842,400 | — | — |
| 2008-02-25 | $4.89 | $5.16 | 1,520,000 | — | — |
| 2008-02-22 | $4.71 | $4.97 | 1,421,600 | — | — |
| 2008-02-21 | $4.72 | $4.97 | 2,010,000 | — | — |
| 2008-02-20 | $4.76 | $5.02 | 2,011,200 | — | — |
| 2008-02-19 | $4.68 | $4.93 | 2,829,600 | — | — |
| 2008-02-15 | $4.86 | $5.13 | 11,785,200 | — | — |
| 2008-02-14 | $3.85 | $4.06 | 1,083,600 | — | — |
| 2008-02-13 | $3.99 | $4.21 | 1,236,800 | — | — |
| 2008-02-12 | $3.82 | $4.03 | 1,244,800 | — | — |
| 2008-02-11 | $3.70 | $3.90 | 1,331,600 | — | — |
| 2008-02-08 | $3.76 | $3.96 | 1,340,800 | — | — |
| 2008-02-07 | $3.85 | $4.06 | 698,800 | — | — |
| 2008-02-06 | $3.91 | $4.12 | 624,400 | — | — |
| 2008-02-05 | $3.92 | $4.13 | 940,000 | — | — |
| 2008-02-04 | $4.05 | $4.27 | 1,180,800 | — | — |
| 2008-02-01 | $4.05 | $4.27 | 1,375,200 | — | — |
| 2008-01-31 | $3.83 | $4.04 | 2,034,800 | — | — |
| 2008-01-30 | $3.88 | $4.09 | 2,431,200 | — | — |
| 2008-01-29 | $3.98 | $4.20 | 1,768,800 | — | — |
| 2008-01-28 | $4.00 | $4.22 | 2,258,800 | — | — |
| 2008-01-25 | $4.05 | $4.27 | 3,594,400 | — | — |
| 2008-01-24 | $3.98 | $4.20 | 1,933,600 | — | — |
| 2008-01-23 | $4.09 | $4.31 | 1,978,400 | — | — |
| 2008-01-22 | $4.19 | $4.42 | 1,106,000 | — | — |
| 2008-01-18 | $4.13 | $4.35 | 1,084,000 | — | — |
| 2008-01-17 | $4.30 | $4.54 | 564,000 | — | — |
| 2008-01-16 | $4.40 | $4.64 | 943,600 | — | — |
| 2008-01-15 | $4.40 | $4.64 | 551,600 | — | — |
| 2008-01-14 | $4.47 | $4.72 | 723,600 | — | — |
| 2008-01-11 | $4.39 | $4.63 | 690,400 | — | — |
| 2008-01-10 | $4.61 | $4.86 | 844,000 | — | — |
| 2008-01-09 | $4.57 | $4.82 | 976,400 | — | — |
| 2008-01-08 | $4.46 | $4.71 | 803,200 | — | — |
| 2008-01-07 | $4.68 | $4.94 | 895,600 | — | — |
| 2008-01-04 | $4.72 | $4.98 | 973,600 | — | — |
| 2008-01-03 | $4.90 | $5.17 | 1,069,200 | — | — |
| 2008-01-02 | $4.97 | $5.24 | 1,643,600 | — | — |