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
- 1998-05-27 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 | $4.24 | $4.24 | 105,811 | — | — |
| 2008-12-30 | $4.09 | $4.09 | 309,919 | — | — |
| 2008-12-29 | $4.01 | $4.01 | 18,437 | — | — |
| 2008-12-26 | $4.09 | $4.09 | 14,529 | — | — |
| 2008-12-24 | $4.09 | $4.09 | 19,238 | — | — |
| 2008-12-23 | $4.12 | $4.12 | 27,455 | — | — |
| 2008-12-22 | $4.14 | $4.14 | 169,939 | — | — |
| 2008-12-19 | $4.19 | $4.19 | 155,110 | — | — |
| 2008-12-18 | $4.24 | $4.24 | 480,259 | — | — |
| 2008-12-17 | $4.49 | $4.49 | 51,904 | — | — |
| 2008-12-16 | $4.60 | $4.60 | 4,609 | — | — |
| 2008-12-15 | $4.39 | $4.39 | 266,933 | — | — |
| 2008-12-12 | $4.59 | $4.59 | 3,106 | — | — |
| 2008-12-11 | $4.59 | $4.59 | 4,309 | — | — |
| 2008-12-10 | $4.59 | $4.59 | 3,206 | — | — |
| 2008-12-09 | $4.59 | $4.59 | 0 | — | — |
| 2008-12-08 | $4.59 | $4.59 | 501 | — | — |
| 2008-12-05 | $4.59 | $4.59 | 1,503 | — | — |
| 2008-12-04 | $4.59 | $4.59 | 6,713 | — | — |
| 2008-12-03 | $4.99 | $4.99 | 0 | — | — |
| 2008-12-02 | $4.99 | $4.99 | 601 | — | — |
| 2008-12-01 | $4.91 | $4.91 | 1,102 | — | — |
| 2008-11-28 | $4.94 | $4.94 | 7,014 | — | — |
| 2008-11-26 | $4.94 | $4.94 | 150,200 | — | — |
| 2008-11-25 | $4.49 | $4.49 | 1,603 | — | — |
| 2008-11-24 | $4.49 | $4.49 | 8,918 | — | — |
| 2008-11-21 | $4.49 | $4.49 | 448,094 | — | — |
| 2008-11-20 | $4.79 | $4.79 | 6,112 | — | — |
| 2008-11-19 | $4.39 | $4.39 | 4,810 | — | — |
| 2008-11-18 | $4.94 | $4.94 | 4,409 | — | — |
| 2008-11-17 | $4.94 | $4.94 | 0 | — | — |
| 2008-11-14 | $4.94 | $4.94 | 3,507 | — | — |
| 2008-11-13 | $4.66 | $4.66 | 6,212 | — | — |
| 2008-11-12 | $4.80 | $4.80 | 5,210 | — | — |
| 2008-11-11 | $4.89 | $4.89 | 0 | — | — |
| 2008-11-10 | $4.89 | $4.89 | 1,002 | — | — |
| 2008-11-07 | $4.98 | $4.98 | 2,906 | — | — |
| 2008-11-06 | $4.99 | $4.99 | 6,413 | — | — |
| 2008-11-05 | $4.99 | $4.99 | 301 | — | — |
| 2008-11-04 | $4.99 | $4.99 | 802 | — | — |
| 2008-11-03 | $5.09 | $5.09 | 1,303 | — | — |
| 2008-10-31 | $4.99 | $4.99 | 5,411 | — | — |
| 2008-10-30 | $4.99 | $4.99 | 1,002 | — | — |
| 2008-10-29 | $4.74 | $4.74 | 96,192 | — | — |
| 2008-10-28 | $4.99 | $4.99 | 23,146 | — | — |
| 2008-10-27 | $4.49 | $4.49 | 27,555 | — | — |
| 2008-10-24 | $4.99 | $4.99 | 5,210 | — | — |
| 2008-10-23 | $4.70 | $4.70 | 18,337 | — | — |
| 2008-10-22 | $4.70 | $4.70 | 2,405 | — | — |
| 2008-10-21 | $4.99 | $4.99 | 2,004 | — | — |
| 2008-10-20 | $4.99 | $4.99 | 200 | — | — |
| 2008-10-17 | $4.94 | $4.94 | 100 | — | — |
| 2008-10-16 | $4.94 | $4.94 | 501 | — | — |
| 2008-10-15 | $4.89 | $4.89 | 3,407 | — | — |
| 2008-10-14 | $4.99 | $4.99 | 2,405 | — | — |
| 2008-10-13 | $5.09 | $5.09 | 5,210 | — | — |
| 2008-10-10 | $5.19 | $5.19 | 76,453 | — | — |
| 2008-10-09 | $4.82 | $4.82 | 6,713 | — | — |
| 2008-10-08 | $4.82 | $4.82 | 5,912 | — | — |
| 2008-10-07 | $4.89 | $4.89 | 297,694 | — | — |
| 2008-10-06 | $4.89 | $4.89 | 16,333 | — | — |
| 2008-10-03 | $5.09 | $5.09 | 401 | — | — |
| 2008-10-02 | $4.89 | $4.89 | 73,046 | — | — |
| 2008-10-01 | $4.90 | $4.90 | 61,823 | — | — |
| 2008-09-30 | $5.14 | $5.14 | 126,653 | — | — |
| 2008-09-29 | $5.14 | $5.14 | 3,006 | — | — |
| 2008-09-26 | $5.14 | $5.14 | 701 | — | — |
| 2008-09-25 | $5.04 | $5.04 | 14,128 | — | — |
| 2008-09-24 | $5.00 | $5.00 | 100 | — | — |
| 2008-09-23 | $5.00 | $5.00 | 8,617 | — | — |
| 2008-09-22 | $5.00 | $5.00 | 19,339 | — | — |
| 2008-09-19 | $5.09 | $5.09 | 2,906 | — | — |
| 2008-09-18 | $5.09 | $5.09 | 19,739 | — | — |
| 2008-09-17 | $5.01 | $5.01 | 20,040 | — | — |
| 2008-09-16 | $5.04 | $5.04 | 3,607 | — | — |
| 2008-09-15 | $5.09 | $5.09 | 24,349 | — | — |
| 2008-09-12 | $5.19 | $5.19 | 0 | — | — |
| 2008-09-11 | $5.19 | $5.19 | 2,705 | — | — |
| 2008-09-10 | $5.24 | $5.24 | 7,014 | — | — |
| 2008-09-09 | $5.24 | $5.24 | 3,808 | — | — |
| 2008-09-08 | $5.24 | $5.24 | 2,104 | — | — |
| 2008-09-05 | $5.19 | $5.19 | 92,885 | — | — |
| 2008-09-04 | $5.29 | $5.29 | 1,303 | — | — |
| 2008-09-03 | $5.29 | $5.29 | 18,036 | — | — |
| 2008-09-02 | $5.34 | $5.34 | 3,808 | — | — |
| 2008-08-29 | $5.44 | $5.44 | 1,804 | — | — |
| 2008-08-28 | $5.39 | $5.39 | 5,912 | — | — |
| 2008-08-27 | $5.39 | $5.39 | 8,317 | — | — |
| 2008-08-26 | $5.39 | $5.39 | 60,922 | — | — |
| 2008-08-25 | $5.54 | $5.54 | 0 | — | — |
| 2008-08-22 | $5.54 | $5.54 | 16,934 | — | — |
| 2008-08-21 | $5.49 | $5.49 | 802 | — | — |
| 2008-08-20 | $5.59 | $5.59 | 8,717 | — | — |
| 2008-08-19 | $5.74 | $5.74 | 28,858 | — | — |
| 2008-08-18 | $5.74 | $5.74 | 3,707 | — | — |
| 2008-08-15 | $5.84 | $5.84 | 159,318 | — | — |
| 2008-08-14 | $5.69 | $5.69 | 387,373 | — | — |
| 2008-08-13 | $5.19 | $5.19 | 110,921 | — | — |
| 2008-08-12 | $5.09 | $5.09 | 29,158 | — | — |
| 2008-08-11 | $5.10 | $5.10 | 2,553,597 | — | — |
| 2008-08-08 | $5.14 | $5.14 | 12,826 | — | — |
| 2008-08-07 | $5.14 | $5.14 | 28,958 | — | — |
| 2008-08-06 | $5.14 | $5.14 | 3,006 | — | — |
| 2008-08-05 | $5.09 | $5.09 | 187,875 | — | — |
| 2008-08-04 | $5.14 | $5.14 | 2,104 | — | — |
| 2008-08-01 | $5.14 | $5.14 | 3,607 | — | — |
| 2008-07-31 | $5.19 | $5.19 | 119,939 | — | — |
| 2008-07-30 | $5.23 | $5.23 | 31,463 | — | — |
| 2008-07-29 | $5.21 | $5.21 | 21,543 | — | — |
| 2008-07-28 | $5.21 | $5.21 | 71,643 | — | — |
| 2008-07-25 | $5.21 | $5.21 | 281,261 | — | — |
| 2008-07-24 | $5.21 | $5.21 | 51,803 | — | — |
| 2008-07-23 | $5.17 | $5.17 | 6,613 | — | — |
| 2008-07-22 | $5.17 | $5.17 | 72,244 | — | — |
| 2008-07-21 | $5.18 | $5.18 | 27,254 | — | — |
| 2008-07-18 | $5.14 | $5.14 | 57,014 | — | — |
| 2008-07-17 | $5.19 | $5.19 | 167,234 | — | — |
| 2008-07-16 | $5.14 | $5.14 | 33,266 | — | — |
| 2008-07-15 | $5.24 | $5.24 | 242,684 | — | — |
| 2008-07-14 | $5.24 | $5.24 | 4,409 | — | — |
| 2008-07-11 | $5.40 | $5.40 | 27,054 | — | — |
| 2008-07-10 | $5.49 | $5.49 | 9,519 | — | — |
| 2008-07-09 | $5.58 | $5.58 | 0 | — | — |
| 2008-07-08 | $5.58 | $5.58 | 3,106 | — | — |
| 2008-07-07 | $5.59 | $5.59 | 4,108 | — | — |
| 2008-07-03 | $5.73 | $5.73 | 0 | — | — |
| 2008-07-02 | $5.73 | $5.73 | 9,920 | — | — |
| 2008-07-01 | $5.59 | $5.59 | 13,226 | — | — |
| 2008-06-30 | $5.59 | $5.59 | 23,146 | — | — |
| 2008-06-27 | $5.54 | $5.54 | 19,339 | — | — |
| 2008-06-26 | $5.68 | $5.68 | 11,523 | — | — |
| 2008-06-25 | $5.79 | $5.79 | 7,816 | — | — |
| 2008-06-24 | $5.79 | $5.79 | 8,016 | — | — |
| 2008-06-23 | $5.79 | $5.79 | 266,532 | — | — |
| 2008-06-20 | $5.89 | $5.89 | 1,603 | — | — |
| 2008-06-19 | $5.94 | $5.94 | 8,918 | — | — |
| 2008-06-18 | $5.89 | $5.89 | 141,583 | — | — |
| 2008-06-17 | $5.79 | $5.79 | 305,810 | — | — |
| 2008-06-16 | $5.79 | $5.79 | 2,405 | — | — |
| 2008-06-13 | $5.79 | $5.79 | 0 | — | — |
| 2008-06-12 | $5.79 | $5.79 | 701 | — | — |
| 2008-06-11 | $5.79 | $5.79 | 4,709 | — | — |
| 2008-06-10 | $5.74 | $5.74 | 8,617 | — | — |
| 2008-06-09 | $5.89 | $5.89 | 6,513 | — | — |
| 2008-06-06 | $5.98 | $5.98 | 84,869 | — | — |
| 2008-06-05 | $5.99 | $5.99 | 5,611 | — | — |
| 2008-06-04 | $5.99 | $5.99 | 0 | — | — |
| 2008-06-03 | $5.99 | $5.99 | 5,110 | — | — |
| 2008-06-02 | $5.99 | $5.99 | 12,625 | — | — |
| 2008-05-30 | $5.99 | $5.99 | 5,511 | — | — |
| 2008-05-29 | $5.99 | $5.99 | 19,138 | — | — |
| 2008-05-28 | $5.99 | $5.99 | 12,725 | — | — |
| 2008-05-27 | $5.98 | $5.98 | 0 | — | — |
| 2008-05-23 | $5.98 | $5.98 | 200 | — | — |
| 2008-05-22 | $5.99 | $5.99 | 7,615 | — | — |
| 2008-05-21 | $5.99 | $5.99 | 29,258 | — | — |
| 2008-05-20 | $5.99 | $5.99 | 0 | — | — |
| 2008-05-19 | $5.99 | $5.99 | 501 | — | — |
| 2008-05-16 | $5.99 | $5.99 | 601 | — | — |
| 2008-05-15 | $5.99 | $5.99 | 301 | — | — |
| 2008-05-14 | $5.99 | $5.99 | 701 | — | — |
| 2008-05-13 | $5.99 | $5.99 | 3,307 | — | — |
| 2008-05-12 | $5.99 | $5.99 | 601 | — | — |
| 2008-05-09 | $5.99 | $5.99 | 1,102 | — | — |
| 2008-05-08 | $5.99 | $5.99 | 14,629 | — | — |
| 2008-05-07 | $5.94 | $5.94 | 9,820 | — | — |
| 2008-05-06 | $5.99 | $5.99 | 7,114 | — | — |
| 2008-05-05 | $6.09 | $6.09 | 16,232 | — | — |
| 2008-05-02 | $6.04 | $6.04 | 50,701 | — | — |
| 2008-05-01 | $6.06 | $6.06 | 15,531 | — | — |
| 2008-04-30 | $6.07 | $6.07 | 16,834 | — | — |
| 2008-04-29 | $6.09 | $6.09 | 15,431 | — | — |
| 2008-04-28 | $6.09 | $6.09 | 9,319 | — | — |
| 2008-04-25 | $6.09 | $6.09 | 14,629 | — | — |
| 2008-04-24 | $6.09 | $6.09 | 4,208 | — | — |
| 2008-04-23 | $6.14 | $6.14 | 3,607 | — | — |
| 2008-04-22 | $6.14 | $6.14 | 5,912 | — | — |
| 2008-04-21 | $6.14 | $6.14 | 2,204 | — | — |
| 2008-04-18 | $6.14 | $6.14 | 13,427 | — | — |
| 2008-04-17 | $6.14 | $6.14 | 13,427 | — | — |
| 2008-04-16 | $6.16 | $6.16 | 12,325 | — | — |
| 2008-04-15 | $6.15 | $6.15 | 17,435 | — | — |
| 2008-04-14 | $6.14 | $6.14 | 19,138 | — | — |
| 2008-04-11 | $6.34 | $6.34 | 4,509 | — | — |
| 2008-04-10 | $6.29 | $6.29 | 1,002 | — | — |
| 2008-04-09 | $6.29 | $6.29 | 21,643 | — | — |
| 2008-04-08 | $6.34 | $6.34 | 7,214 | — | — |
| 2008-04-07 | $6.35 | $6.35 | 17,836 | — | — |
| 2008-04-04 | $6.41 | $6.41 | 22,445 | — | — |
| 2008-04-03 | $6.34 | $6.34 | 2,906 | — | — |
| 2008-04-02 | $6.34 | $6.34 | 100 | — | — |
| 2008-04-01 | $6.34 | $6.34 | 4,208 | — | — |
| 2008-03-31 | $6.41 | $6.41 | 54,308 | — | — |
| 2008-03-28 | $6.34 | $6.34 | 2,204 | — | — |
| 2008-03-27 | $6.33 | $6.33 | 8,818 | — | — |
| 2008-03-26 | $6.34 | $6.34 | 501 | — | — |
| 2008-03-25 | $6.34 | $6.34 | 24,749 | — | — |
| 2008-03-24 | $6.44 | $6.44 | 902 | — | — |
| 2008-03-20 | $6.44 | $6.44 | 0 | — | — |
| 2008-03-19 | $6.44 | $6.44 | 2,004 | — | — |
| 2008-03-18 | $6.46 | $6.46 | 3,106 | — | — |
| 2008-03-17 | $6.44 | $6.44 | 802 | — | — |
| 2008-03-14 | $6.39 | $6.39 | 1,202 | — | — |
| 2008-03-13 | $6.34 | $6.34 | 7,916 | — | — |
| 2008-03-12 | $6.39 | $6.39 | 2,004 | — | — |
| 2008-03-11 | $6.44 | $6.44 | 1,904 | — | — |
| 2008-03-10 | $6.43 | $6.43 | 1,804 | — | — |
| 2008-03-07 | $6.44 | $6.44 | 2,906 | — | — |
| 2008-03-06 | $6.34 | $6.34 | 3,707 | — | — |
| 2008-03-05 | $6.38 | $6.38 | 1,503 | — | — |
| 2008-03-04 | $6.39 | $6.39 | 2,505 | — | — |
| 2008-03-03 | $6.39 | $6.39 | 21,844 | — | — |
| 2008-02-29 | $6.29 | $6.29 | 16,032 | — | — |
| 2008-02-28 | $6.24 | $6.24 | 4,709 | — | — |
| 2008-02-27 | $6.19 | $6.19 | 4,910 | — | — |
| 2008-02-26 | $5.99 | $5.99 | 27,355 | — | — |
| 2008-02-25 | $5.94 | $5.94 | 9,619 | — | — |
| 2008-02-22 | $5.79 | $5.79 | 200 | — | — |
| 2008-02-21 | $5.84 | $5.84 | 0 | — | — |
| 2008-02-20 | $5.84 | $5.84 | 1,202 | — | — |
| 2008-02-19 | $5.69 | $5.69 | 11,824 | — | — |
| 2008-02-15 | $5.89 | $5.89 | 2,004 | — | — |
| 2008-02-14 | $5.88 | $5.88 | 2,906 | — | — |
| 2008-02-13 | $5.88 | $5.88 | 0 | — | — |
| 2008-02-12 | $5.88 | $5.88 | 5,010 | — | — |
| 2008-02-11 | $5.89 | $5.89 | 1,703 | — | — |
| 2008-02-08 | $5.93 | $5.93 | 1,403 | — | — |
| 2008-02-07 | $5.89 | $5.89 | 2,605 | — | — |
| 2008-02-06 | $5.89 | $5.89 | 6,112 | — | — |
| 2008-02-05 | $5.79 | $5.79 | 12,124 | — | — |
| 2008-02-04 | $5.84 | $5.84 | 9,619 | — | — |
| 2008-02-01 | $6.04 | $6.04 | 23,046 | — | — |
| 2008-01-31 | $5.88 | $5.88 | 6,313 | — | — |
| 2008-01-30 | $5.89 | $5.89 | 1,303 | — | — |
| 2008-01-29 | $5.89 | $5.89 | 18,136 | — | — |
| 2008-01-28 | $5.89 | $5.89 | 1,804 | — | — |
| 2008-01-25 | $5.89 | $5.89 | 11,523 | — | — |
| 2008-01-24 | $5.89 | $5.89 | 1,804 | — | — |
| 2008-01-23 | $5.70 | $5.70 | 10,621 | — | — |
| 2008-01-22 | $5.84 | $5.84 | 4,709 | — | — |
| 2008-01-18 | $5.84 | $5.84 | 2,605 | — | — |
| 2008-01-17 | $5.84 | $5.84 | 99,499 | — | — |
| 2008-01-16 | $5.59 | $5.59 | 23,848 | — | — |
| 2008-01-15 | $5.72 | $5.72 | 62,124 | — | — |
| 2008-01-14 | $5.79 | $5.79 | 6,814 | — | — |
| 2008-01-11 | $5.89 | $5.89 | 8,517 | — | — |
| 2008-01-10 | $5.89 | $5.89 | 10,120 | — | — |
| 2008-01-09 | $5.79 | $5.79 | 9,619 | — | — |
| 2008-01-08 | $5.89 | $5.89 | 3,307 | — | — |
| 2008-01-07 | $5.84 | $5.84 | 501 | — | — |
| 2008-01-04 | $5.89 | $5.89 | 8,517 | — | — |
| 2008-01-03 | $5.89 | $5.89 | 6,914 | — | — |
| 2008-01-02 | $5.91 | $5.91 | 14,529 | — | — |