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
- 1988-09-16 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 | $2.60 | $4.53 | 11,700 | — | — |
| 2008-12-30 | $2.74 | $4.77 | 29,900 | — | — |
| 2008-12-29 | $2.60 | $4.53 | 25,700 | — | — |
| 2008-12-26 | $2.50 | $4.35 | 15,000 | — | — |
| 2008-12-24 | $2.40 | $4.18 | 9,800 | — | — |
| 2008-12-23 | $2.30 | $4.00 | 5,300 | — | — |
| 2008-12-22 | $2.33 | $4.06 | 6,400 | — | — |
| 2008-12-19 | $2.20 | $3.83 | 2,000 | — | — |
| 2008-12-18 | $2.30 | $4.00 | 6,100 | — | — |
| 2008-12-17 | $2.23 | $3.88 | 6,900 | — | — |
| 2008-12-16 | $2.30 | $4.00 | 2,100 | — | — |
| 2008-12-15 | $2.30 | $4.00 | 3,300 | — | — |
| 2008-12-12 | $2.30 | $4.00 | 4,600 | — | — |
| 2008-12-11 | $2.20 | $3.83 | 35,300 | — | — |
| 2008-12-10 | $2.06 | $3.59 | 13,500 | — | — |
| 2008-12-09 | $2.10 | $3.66 | 9,400 | — | — |
| 2008-12-08 | $2.15 | $3.74 | 6,500 | — | — |
| 2008-12-05 | $2.15 | $3.74 | 4,300 | — | — |
| 2008-12-04 | $2.25 | $3.92 | 7,900 | — | — |
| 2008-12-03 | $2.40 | $4.18 | 4,100 | — | — |
| 2008-12-02 | $2.53 | $4.40 | 1,600 | — | — |
| 2008-12-01 | $2.53 | $4.40 | 6,400 | — | — |
| 2008-11-28 | $2.44 | $4.25 | 1,400 | — | — |
| 2008-11-26 | $2.21 | $3.85 | 5,800 | — | — |
| 2008-11-25 | $2.34 | $4.07 | 6,600 | — | — |
| 2008-11-24 | $2.27 | $3.95 | 7,700 | — | — |
| 2008-11-21 | $2.31 | $4.02 | 5,600 | — | — |
| 2008-11-20 | $2.55 | $4.44 | 8,800 | — | — |
| 2008-11-19 | $2.57 | $4.47 | 5,300 | — | — |
| 2008-11-18 | $2.97 | $5.17 | 5,600 | — | — |
| 2008-11-17 | $2.80 | $4.87 | 8,100 | — | — |
| 2008-11-14 | $2.80 | $4.87 | 38,400 | — | — |
| 2008-11-13 | $3.10 | $5.40 | 27,000 | — | — |
| 2008-11-12 | $3.05 | $5.31 | 14,800 | — | — |
| 2008-11-11 | $3.20 | $5.57 | 12,100 | — | — |
| 2008-11-10 | $3.15 | $5.48 | 20,500 | — | — |
| 2008-11-07 | $3.25 | $5.66 | 64,300 | — | — |
| 2008-11-06 | $2.95 | $5.13 | 52,300 | — | — |
| 2008-11-05 | $3.03 | $5.27 | 6,600 | — | — |
| 2008-11-04 | $3.00 | $5.22 | 17,000 | — | — |
| 2008-11-03 | $3.05 | $5.31 | 49,000 | — | — |
| 2008-10-31 | $3.28 | $5.71 | 11,200 | — | — |
| 2008-10-30 | $2.95 | $5.13 | 20,300 | — | — |
| 2008-10-29 | $3.40 | $5.92 | 1,900 | — | — |
| 2008-10-28 | $3.42 | $5.95 | 14,000 | — | — |
| 2008-10-27 | $4.00 | $6.96 | 1,700 | — | — |
| 2008-10-24 | $4.00 | $6.96 | 0 | — | — |
| 2008-10-23 | $4.00 | $6.96 | 2,900 | — | — |
| 2008-10-22 | $4.05 | $7.05 | 0 | — | — |
| 2008-10-21 | $4.05 | $7.05 | 0 | — | — |
| 2008-10-20 | $4.05 | $7.05 | 10,500 | — | — |
| 2008-10-17 | $4.15 | $7.22 | 3,700 | — | — |
| 2008-10-16 | $3.95 | $6.88 | 2,000 | — | — |
| 2008-10-15 | $4.15 | $7.22 | 37,200 | — | — |
| 2008-10-14 | $4.78 | $8.32 | 18,600 | — | — |
| 2008-10-13 | $4.70 | $8.18 | 26,400 | — | — |
| 2008-10-10 | $4.80 | $8.36 | 9,000 | — | — |
| 2008-10-09 | $5.07 | $8.83 | 2,800 | — | — |
| 2008-10-08 | $4.90 | $8.53 | 22,900 | — | — |
| 2008-10-07 | $5.08 | $8.84 | 3,000 | — | — |
| 2008-10-06 | $4.95 | $8.62 | 21,100 | — | — |
| 2008-10-03 | $6.18 | $10.76 | 100 | — | — |
| 2008-10-02 | $6.18 | $10.76 | 900 | — | — |
| 2008-10-01 | $6.00 | $10.44 | 9,900 | — | — |
| 2008-09-30 | $5.92 | $10.30 | 21,800 | — | — |
| 2008-09-29 | $6.00 | $10.44 | 12,200 | — | — |
| 2008-09-26 | $6.50 | $11.31 | 700 | — | — |
| 2008-09-25 | $6.46 | $11.24 | 3,200 | — | — |
| 2008-09-24 | $6.70 | $11.66 | 23,000 | — | — |
| 2008-09-23 | $6.40 | $11.14 | 21,000 | — | — |
| 2008-09-22 | $6.60 | $11.49 | 4,600 | — | — |
| 2008-09-19 | $6.91 | $12.03 | 500 | — | — |
| 2008-09-18 | $6.75 | $11.75 | 7,600 | — | — |
| 2008-09-17 | $6.75 | $11.75 | 1,500 | — | — |
| 2008-09-16 | $6.95 | $12.10 | 2,700 | — | — |
| 2008-09-15 | $7.00 | $12.18 | 4,100 | — | — |
| 2008-09-12 | $7.10 | $12.36 | 200 | — | — |
| 2008-09-11 | $7.05 | $12.27 | 1,100 | — | — |
| 2008-09-10 | $7.07 | $12.31 | 2,800 | — | — |
| 2008-09-09 | $7.06 | $12.29 | 1,700 | — | — |
| 2008-09-08 | $7.06 | $12.29 | 2,900 | — | — |
| 2008-09-05 | $7.09 | $12.34 | 8,100 | — | — |
| 2008-09-04 | $7.10 | $12.36 | 5,500 | — | — |
| 2008-09-03 | $7.25 | $12.62 | 600 | — | — |
| 2008-09-02 | $7.15 | $12.45 | 2,300 | — | — |
| 2008-08-29 | $7.16 | $12.46 | 500 | — | — |
| 2008-08-28 | $7.25 | $12.62 | 800 | — | — |
| 2008-08-27 | $7.49 | $13.04 | 10,400 | — | — |
| 2008-08-26 | $7.30 | $12.71 | 3,100 | — | — |
| 2008-08-25 | $7.22 | $12.57 | 800 | — | — |
| 2008-08-22 | $7.15 | $12.45 | 1,100 | — | — |
| 2008-08-21 | $7.05 | $12.27 | 700 | — | — |
| 2008-08-20 | $7.05 | $12.27 | 2,700 | — | — |
| 2008-08-19 | $7.20 | $12.53 | 10,200 | — | — |
| 2008-08-18 | $7.30 | $12.71 | 8,800 | — | — |
| 2008-08-15 | $7.25 | $12.62 | 1,600 | — | — |
| 2008-08-14 | $7.20 | $12.53 | 2,400 | — | — |
| 2008-08-13 | $7.10 | $12.36 | 400 | — | — |
| 2008-08-12 | $7.20 | $12.53 | 1,700 | — | — |
| 2008-08-11 | $7.11 | $12.38 | 2,000 | — | — |
| 2008-08-08 | $7.16 | $12.46 | 3,600 | — | — |
| 2008-08-07 | $7.07 | $12.31 | 2,800 | — | — |
| 2008-08-06 | $7.23 | $12.58 | 45,300 | — | — |
| 2008-08-05 | $6.10 | $10.62 | 13,700 | — | — |
| 2008-08-04 | $7.00 | $12.18 | 4,700 | — | — |
| 2008-08-01 | $6.90 | $12.01 | 100 | — | — |
| 2008-07-31 | $6.90 | $12.01 | 700 | — | — |
| 2008-07-30 | $6.90 | $12.01 | 100 | — | — |
| 2008-07-29 | $6.70 | $11.66 | 11,300 | — | — |
| 2008-07-28 | $6.44 | $11.21 | 500 | — | — |
| 2008-07-25 | $6.62 | $11.52 | 1,100 | — | — |
| 2008-07-24 | $6.69 | $11.64 | 200 | — | — |
| 2008-07-23 | $6.80 | $11.84 | 4,300 | — | — |
| 2008-07-22 | $6.60 | $11.49 | 700 | — | — |
| 2008-07-21 | $6.58 | $11.45 | 3,700 | — | — |
| 2008-07-18 | $7.05 | $12.27 | 400 | — | — |
| 2008-07-17 | $7.09 | $12.34 | 41,600 | — | — |
| 2008-07-16 | $7.05 | $12.27 | 3,200 | — | — |
| 2008-07-15 | $7.09 | $12.34 | 6,900 | — | — |
| 2008-07-14 | $7.05 | $12.27 | 3,000 | — | — |
| 2008-07-11 | $7.11 | $12.38 | 700 | — | — |
| 2008-07-10 | $7.14 | $12.43 | 400 | — | — |
| 2008-07-09 | $7.05 | $12.27 | 5,000 | — | — |
| 2008-07-08 | $7.00 | $12.18 | 2,700 | — | — |
| 2008-07-07 | $7.05 | $12.27 | 1,300 | — | — |
| 2008-07-03 | $7.05 | $12.27 | 200 | — | — |
| 2008-07-02 | $7.07 | $12.31 | 900 | — | — |
| 2008-07-01 | $7.05 | $12.27 | 41,800 | — | — |
| 2008-06-30 | $7.10 | $12.36 | 0 | — | — |
| 2008-06-27 | $7.10 | $12.36 | 600 | — | — |
| 2008-06-26 | $7.05 | $12.27 | 5,200 | — | — |
| 2008-06-25 | $7.05 | $12.27 | 3,100 | — | — |
| 2008-06-24 | $7.06 | $12.29 | 1,400 | — | — |
| 2008-06-23 | $7.05 | $12.27 | 8,200 | — | — |
| 2008-06-20 | $6.80 | $11.84 | 1,800 | — | — |
| 2008-06-19 | $7.05 | $12.27 | 2,100 | — | — |
| 2008-06-18 | $7.05 | $12.27 | 300 | — | — |
| 2008-06-17 | $7.05 | $12.27 | 2,200 | — | — |
| 2008-06-16 | $7.05 | $12.27 | 3,100 | — | — |
| 2008-06-13 | $7.25 | $12.62 | 300 | — | — |
| 2008-06-12 | $7.25 | $12.62 | 600 | — | — |
| 2008-06-11 | $7.25 | $12.62 | 1,200 | — | — |
| 2008-06-10 | $7.25 | $12.62 | 500 | — | — |
| 2008-06-09 | $7.25 | $12.62 | 600 | — | — |
| 2008-06-06 | $7.29 | $12.69 | 1,600 | — | — |
| 2008-06-05 | $7.11 | $12.38 | 800 | — | — |
| 2008-06-04 | $7.22 | $12.57 | 2,300 | — | — |
| 2008-06-03 | $7.34 | $12.78 | 5,100 | — | — |
| 2008-06-02 | $7.32 | $12.74 | 1,100 | — | — |
| 2008-05-30 | $7.40 | $12.88 | 3,500 | — | — |
| 2008-05-29 | $7.06 | $12.29 | 2,400 | — | — |
| 2008-05-28 | $7.35 | $12.79 | 900 | — | — |
| 2008-05-27 | $7.24 | $12.60 | 13,500 | — | — |
| 2008-05-23 | $7.24 | $12.60 | 900 | — | — |
| 2008-05-22 | $7.05 | $12.27 | 2,900 | — | — |
| 2008-05-21 | $7.25 | $12.62 | 1,500 | — | — |
| 2008-05-20 | $7.10 | $12.36 | 1,500 | — | — |
| 2008-05-19 | $7.12 | $12.39 | 3,500 | — | — |
| 2008-05-16 | $7.14 | $12.43 | 7,700 | — | — |
| 2008-05-15 | $7.05 | $12.27 | 4,900 | — | — |
| 2008-05-14 | $7.10 | $12.36 | 7,800 | — | — |
| 2008-05-13 | $6.90 | $12.01 | 9,800 | — | — |
| 2008-05-12 | $6.98 | $12.15 | 1,900 | — | — |
| 2008-05-09 | $7.15 | $12.45 | 3,000 | — | — |
| 2008-05-08 | $6.90 | $12.01 | 2,800 | — | — |
| 2008-05-07 | $7.00 | $12.18 | 900 | — | — |
| 2008-05-06 | $7.20 | $12.53 | 1,200 | — | — |
| 2008-05-05 | $6.95 | $12.10 | 2,600 | — | — |
| 2008-05-02 | $7.18 | $12.50 | 4,300 | — | — |
| 2008-05-01 | $6.96 | $12.11 | 3,100 | — | — |
| 2008-04-30 | $6.90 | $12.01 | 6,000 | — | — |
| 2008-04-29 | $7.26 | $12.64 | 8,000 | — | — |
| 2008-04-28 | $6.99 | $12.17 | 8,300 | — | — |
| 2008-04-25 | $7.05 | $12.27 | 1,100 | — | — |
| 2008-04-24 | $7.10 | $12.36 | 1,500 | — | — |
| 2008-04-23 | $7.12 | $12.39 | 1,500 | — | — |
| 2008-04-22 | $7.08 | $12.32 | 1,300 | — | — |
| 2008-04-21 | $7.05 | $12.27 | 7,300 | — | — |
| 2008-04-18 | $7.00 | $12.18 | 19,100 | — | — |
| 2008-04-17 | $7.00 | $12.18 | 4,600 | — | — |
| 2008-04-16 | $6.95 | $12.10 | 20,600 | — | — |
| 2008-04-15 | $6.92 | $12.05 | 54,400 | — | — |
| 2008-04-14 | $7.05 | $12.27 | 8,700 | — | — |
| 2008-04-11 | $7.05 | $12.27 | 8,600 | — | — |
| 2008-04-10 | $7.05 | $12.27 | 2,900 | — | — |
| 2008-04-09 | $7.05 | $12.27 | 2,500 | — | — |
| 2008-04-08 | $7.05 | $12.27 | 3,400 | — | — |
| 2008-04-07 | $6.85 | $11.92 | 1,700 | — | — |
| 2008-04-04 | $7.00 | $12.18 | 1,400 | — | — |
| 2008-04-03 | $7.05 | $12.27 | 13,600 | — | — |
| 2008-04-02 | $7.05 | $12.27 | 4,300 | — | — |
| 2008-04-01 | $7.15 | $12.45 | 1,300 | — | — |
| 2008-03-31 | $7.10 | $12.36 | 100 | — | — |
| 2008-03-28 | $7.05 | $12.27 | 3,800 | — | — |
| 2008-03-27 | $7.20 | $12.53 | 1,200 | — | — |
| 2008-03-26 | $7.10 | $12.36 | 12,300 | — | — |
| 2008-03-25 | $7.24 | $12.60 | 300 | — | — |
| 2008-03-24 | $7.05 | $12.27 | 6,100 | — | — |
| 2008-03-20 | $7.10 | $12.36 | 1,500 | — | — |
| 2008-03-19 | $7.00 | $12.18 | 12,200 | — | — |
| 2008-03-18 | $7.00 | $12.18 | 22,700 | — | — |
| 2008-03-17 | $6.94 | $12.08 | 9,800 | — | — |
| 2008-03-14 | $7.00 | $12.18 | 44,300 | — | — |
| 2008-03-13 | $7.20 | $12.53 | 6,300 | — | — |
| 2008-03-12 | $7.50 | $13.05 | 900 | — | — |
| 2008-03-11 | $7.40 | $12.88 | 2,800 | — | — |
| 2008-03-10 | $6.90 | $12.01 | 13,300 | — | — |
| 2008-03-07 | $7.31 | $12.72 | 1,100 | — | — |
| 2008-03-06 | $7.35 | $12.79 | 4,100 | — | — |
| 2008-03-05 | $7.50 | $13.05 | 3,600 | — | — |
| 2008-03-04 | $7.48 | $13.02 | 6,500 | — | — |
| 2008-03-03 | $7.70 | $13.40 | 21,800 | — | — |
| 2008-02-29 | $7.04 | $12.25 | 600 | — | — |
| 2008-02-28 | $7.07 | $12.31 | 1,300 | — | — |
| 2008-02-27 | $6.95 | $12.10 | 4,900 | — | — |
| 2008-02-26 | $7.04 | $12.25 | 0 | — | — |
| 2008-02-25 | $7.04 | $12.25 | 6,100 | — | — |
| 2008-02-22 | $7.14 | $12.43 | 1,800 | — | — |
| 2008-02-21 | $7.05 | $12.27 | 600 | — | — |
| 2008-02-20 | $7.18 | $12.50 | 5,000 | — | — |
| 2008-02-19 | $7.15 | $12.45 | 4,900 | — | — |
| 2008-02-15 | $7.15 | $12.45 | 3,000 | — | — |
| 2008-02-14 | $7.06 | $12.29 | 3,800 | — | — |
| 2008-02-13 | $7.05 | $12.27 | 16,800 | — | — |
| 2008-02-12 | $7.20 | $12.53 | 27,300 | — | — |
| 2008-02-11 | $7.06 | $12.29 | 29,800 | — | — |
| 2008-02-08 | $7.02 | $12.22 | 6,500 | — | — |
| 2008-02-07 | $7.03 | $12.24 | 17,000 | — | — |
| 2008-02-06 | $7.05 | $12.27 | 3,600 | — | — |
| 2008-02-05 | $7.02 | $12.22 | 3,500 | — | — |
| 2008-02-04 | $7.07 | $12.31 | 12,200 | — | — |
| 2008-02-01 | $7.01 | $12.20 | 6,300 | — | — |
| 2008-01-31 | $7.07 | $12.31 | 6,400 | — | — |
| 2008-01-30 | $7.20 | $12.53 | 6,000 | — | — |
| 2008-01-29 | $7.10 | $12.36 | 18,700 | — | — |
| 2008-01-28 | $7.00 | $12.18 | 5,100 | — | — |
| 2008-01-25 | $7.07 | $12.31 | 3,500 | — | — |
| 2008-01-24 | $6.98 | $12.15 | 12,200 | — | — |
| 2008-01-23 | $7.00 | $12.18 | 17,000 | — | — |
| 2008-01-22 | $7.02 | $12.22 | 11,300 | — | — |
| 2008-01-18 | $7.15 | $12.45 | 8,400 | — | — |
| 2008-01-17 | $7.19 | $12.52 | 6,300 | — | — |
| 2008-01-16 | $7.20 | $12.53 | 12,100 | — | — |
| 2008-01-15 | $7.10 | $12.36 | 26,300 | — | — |
| 2008-01-14 | $7.10 | $12.36 | 15,800 | — | — |
| 2008-01-11 | $7.10 | $12.36 | 4,600 | — | — |
| 2008-01-10 | $7.10 | $12.36 | 2,300 | — | — |
| 2008-01-09 | $7.20 | $12.53 | 7,400 | — | — |
| 2008-01-08 | $7.19 | $12.52 | 11,400 | — | — |
| 2008-01-07 | $7.25 | $12.62 | 8,300 | — | — |
| 2008-01-04 | $7.05 | $12.27 | 23,900 | — | — |
| 2008-01-03 | $7.10 | $12.36 | 7,900 | — | — |
| 2008-01-02 | $7.10 | $12.36 | 6,700 | — | — |