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
- 1973-02-21 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 | $4.60 | $8.39 | 118,000 | — | — |
| 2008-12-30 | $4.51 | $8.24 | 122,000 | — | — |
| 2008-12-29 | $4.40 | $8.03 | 197,000 | — | — |
| 2008-12-26 | $4.50 | $8.21 | 73,000 | — | — |
| 2008-12-24 | $4.42 | $8.07 | 73,000 | — | — |
| 2008-12-23 | $4.43 | $8.08 | 146,000 | — | — |
| 2008-12-22 | $4.44 | $8.11 | 161,000 | — | — |
| 2008-12-19 | $4.48 | $8.18 | 454,000 | — | — |
| 2008-12-18 | $4.45 | $8.12 | 282,000 | — | — |
| 2008-12-17 | $4.43 | $8.08 | 202,000 | — | — |
| 2008-12-16 | $4.44 | $8.11 | 232,000 | — | — |
| 2008-12-15 | $4.35 | $7.94 | 168,000 | — | — |
| 2008-12-12 | $4.41 | $8.05 | 138,000 | — | — |
| 2008-12-11 | $4.33 | $7.90 | 165,000 | — | — |
| 2008-12-10 | $4.40 | $8.03 | 145,000 | — | — |
| 2008-12-09 | $4.35 | $7.95 | 374,000 | — | — |
| 2008-12-08 | $4.39 | $8.01 | 255,000 | — | — |
| 2008-12-05 | $4.28 | $7.82 | 230,000 | — | — |
| 2008-12-04 | $4.09 | $7.46 | 147,000 | — | — |
| 2008-12-03 | $4.26 | $7.77 | 199,000 | — | — |
| 2008-12-02 | $4.11 | $7.51 | 121,000 | — | — |
| 2008-12-01 | $4.13 | $7.54 | 251,000 | — | — |
| 2008-11-28 | $4.26 | $7.77 | 56,000 | — | — |
| 2008-11-26 | $4.22 | $7.71 | 213,000 | — | — |
| 2008-11-25 | $4.13 | $7.53 | 314,000 | — | — |
| 2008-11-24 | $4.22 | $7.70 | 346,000 | — | — |
| 2008-11-21 | $3.88 | $7.09 | 230,000 | — | — |
| 2008-11-20 | $3.62 | $6.61 | 232,000 | — | — |
| 2008-11-19 | $3.75 | $6.85 | 211,000 | — | — |
| 2008-11-18 | $3.75 | $6.84 | 200,000 | — | — |
| 2008-11-17 | $3.75 | $6.85 | 144,000 | — | — |
| 2008-11-14 | $3.75 | $6.85 | 240,000 | — | — |
| 2008-11-13 | $3.93 | $7.17 | 313,000 | — | — |
| 2008-11-12 | $3.79 | $6.91 | 325,000 | — | — |
| 2008-11-11 | $3.84 | $7.01 | 165,000 | — | — |
| 2008-11-10 | $3.98 | $7.26 | 216,000 | — | — |
| 2008-11-07 | $4.12 | $7.52 | 97,000 | — | — |
| 2008-11-06 | $3.97 | $7.25 | 84,000 | — | — |
| 2008-11-05 | $4.04 | $7.38 | 200,000 | — | — |
| 2008-11-04 | $4.22 | $7.67 | 231,000 | — | — |
| 2008-11-03 | $4.40 | $7.99 | 239,000 | — | — |
| 2008-10-31 | $4.42 | $8.02 | 374,000 | — | — |
| 2008-10-30 | $4.20 | $7.62 | 318,000 | — | — |
| 2008-10-29 | $4.00 | $7.27 | 160,000 | — | — |
| 2008-10-28 | $4.00 | $7.25 | 363,000 | — | — |
| 2008-10-27 | $3.72 | $6.76 | 244,000 | — | — |
| 2008-10-24 | $3.83 | $6.95 | 353,000 | — | — |
| 2008-10-23 | $3.93 | $7.13 | 241,000 | — | — |
| 2008-10-22 | $4.09 | $7.43 | 286,000 | — | — |
| 2008-10-21 | $4.19 | $7.60 | 253,000 | — | — |
| 2008-10-20 | $4.26 | $7.73 | 349,000 | — | — |
| 2008-10-17 | $4.13 | $7.50 | 560,000 | — | — |
| 2008-10-16 | $4.45 | $8.08 | 464,000 | — | — |
| 2008-10-15 | $4.42 | $8.03 | 408,000 | — | — |
| 2008-10-14 | $4.46 | $8.09 | 808,000 | — | — |
| 2008-10-13 | $4.44 | $8.07 | 1,126,000 | — | — |
| 2008-10-10 | $3.80 | $6.89 | 522,000 | — | — |
| 2008-10-09 | $3.68 | $6.68 | 564,000 | — | — |
| 2008-10-08 | $4.10 | $7.44 | 364,000 | — | — |
| 2008-10-07 | $4.24 | $7.70 | 475,000 | — | — |
| 2008-10-06 | $4.16 | $7.55 | 412,000 | — | — |
| 2008-10-03 | $4.35 | $7.90 | 280,000 | — | — |
| 2008-10-02 | $4.33 | $7.86 | 155,000 | — | — |
| 2008-10-01 | $4.43 | $8.04 | 555,000 | — | — |
| 2008-09-30 | $4.37 | $7.92 | 526,000 | — | — |
| 2008-09-29 | $4.10 | $7.45 | 461,000 | — | — |
| 2008-09-26 | $4.34 | $7.89 | 158,000 | — | — |
| 2008-09-25 | $4.30 | $7.81 | 143,000 | — | — |
| 2008-09-24 | $4.18 | $7.59 | 96,000 | — | — |
| 2008-09-23 | $4.25 | $7.71 | 297,000 | — | — |
| 2008-09-22 | $4.18 | $7.58 | 300,000 | — | — |
| 2008-09-19 | $4.16 | $7.56 | 896,000 | — | — |
| 2008-09-18 | $4.13 | $7.50 | 459,000 | — | — |
| 2008-09-17 | $3.87 | $7.02 | 190,000 | — | — |
| 2008-09-16 | $3.98 | $7.22 | 296,000 | — | — |
| 2008-09-15 | $3.74 | $6.79 | 196,000 | — | — |
| 2008-09-12 | $3.81 | $6.92 | 212,000 | — | — |
| 2008-09-11 | $3.83 | $6.95 | 306,000 | — | — |
| 2008-09-10 | $3.88 | $7.04 | 670,000 | — | — |
| 2008-09-09 | $3.69 | $6.70 | 275,000 | — | — |
| 2008-09-08 | $3.69 | $6.70 | 174,000 | — | — |
| 2008-09-05 | $3.59 | $6.52 | 181,000 | — | — |
| 2008-09-04 | $3.62 | $6.57 | 360,000 | — | — |
| 2008-09-03 | $3.55 | $6.44 | 1,292,000 | — | — |
| 2008-09-02 | $3.90 | $7.07 | 608,000 | — | — |
| 2008-08-29 | $4.06 | $7.37 | 109,000 | — | — |
| 2008-08-28 | $4.12 | $7.48 | 167,000 | — | — |
| 2008-08-27 | $4.06 | $7.37 | 226,000 | — | — |
| 2008-08-26 | $4.14 | $7.52 | 194,000 | — | — |
| 2008-08-25 | $4.06 | $7.37 | 88,000 | — | — |
| 2008-08-22 | $4.16 | $7.55 | 140,000 | — | — |
| 2008-08-21 | $4.09 | $7.43 | 175,000 | — | — |
| 2008-08-20 | $4.08 | $7.41 | 149,000 | — | — |
| 2008-08-19 | $4.14 | $7.51 | 164,000 | — | — |
| 2008-08-18 | $4.13 | $7.50 | 314,000 | — | — |
| 2008-08-15 | $4.22 | $7.65 | 365,000 | — | — |
| 2008-08-14 | $4.10 | $7.44 | 344,000 | — | — |
| 2008-08-13 | $3.96 | $7.19 | 337,000 | — | — |
| 2008-08-12 | $3.77 | $6.84 | 323,000 | — | — |
| 2008-08-11 | $3.65 | $6.62 | 367,000 | — | — |
| 2008-08-08 | $3.36 | $6.09 | 183,000 | — | — |
| 2008-08-07 | $3.36 | $6.10 | 259,000 | — | — |
| 2008-08-06 | $3.42 | $6.20 | 195,000 | — | — |
| 2008-08-05 | $3.40 | $6.13 | 328,000 | — | — |
| 2008-08-04 | $3.26 | $5.88 | 321,000 | — | — |
| 2008-08-01 | $3.28 | $5.90 | 237,000 | — | — |
| 2008-07-31 | $3.36 | $6.06 | 228,000 | — | — |
| 2008-07-30 | $3.31 | $5.95 | 267,000 | — | — |
| 2008-07-29 | $3.40 | $6.13 | 224,000 | — | — |
| 2008-07-28 | $3.50 | $6.30 | 351,000 | — | — |
| 2008-07-25 | $3.51 | $6.32 | 230,000 | — | — |
| 2008-07-24 | $3.47 | $6.24 | 226,000 | — | — |
| 2008-07-23 | $3.43 | $6.18 | 384,000 | — | — |
| 2008-07-22 | $3.49 | $6.28 | 219,000 | — | — |
| 2008-07-21 | $3.35 | $6.04 | 170,000 | — | — |
| 2008-07-18 | $3.39 | $6.11 | 289,000 | — | — |
| 2008-07-17 | $3.42 | $6.15 | 428,000 | — | — |
| 2008-07-16 | $3.35 | $6.04 | 212,000 | — | — |
| 2008-07-15 | $3.35 | $6.03 | 307,000 | — | — |
| 2008-07-14 | $3.31 | $5.97 | 318,000 | — | — |
| 2008-07-11 | $3.38 | $6.10 | 230,000 | — | — |
| 2008-07-10 | $3.45 | $6.22 | 307,000 | — | — |
| 2008-07-09 | $3.35 | $6.04 | 264,000 | — | — |
| 2008-07-08 | $3.53 | $6.36 | 397,000 | — | — |
| 2008-07-07 | $3.41 | $6.14 | 455,000 | — | — |
| 2008-07-03 | $3.37 | $6.06 | 198,000 | — | — |
| 2008-07-02 | $3.43 | $6.17 | 591,000 | — | — |
| 2008-07-01 | $3.62 | $6.53 | 286,000 | — | — |
| 2008-06-30 | $3.70 | $6.66 | 579,000 | — | — |
| 2008-06-27 | $3.89 | $7.01 | 2,564,000 | — | — |
| 2008-06-26 | $3.95 | $7.11 | 482,000 | — | — |
| 2008-06-25 | $3.96 | $7.13 | 329,000 | — | — |
| 2008-06-24 | $4.03 | $7.26 | 275,000 | — | — |
| 2008-06-23 | $4.25 | $7.66 | 207,000 | — | — |
| 2008-06-20 | $4.22 | $7.61 | 441,000 | — | — |
| 2008-06-19 | $4.35 | $7.83 | 191,000 | — | — |
| 2008-06-18 | $4.33 | $7.79 | 283,000 | — | — |
| 2008-06-17 | $4.46 | $8.04 | 249,000 | — | — |
| 2008-06-16 | $4.50 | $8.11 | 378,000 | — | — |
| 2008-06-13 | $4.51 | $8.12 | 204,000 | — | — |
| 2008-06-12 | $4.53 | $8.16 | 234,000 | — | — |
| 2008-06-11 | $4.50 | $8.11 | 367,000 | — | — |
| 2008-06-10 | $4.69 | $8.44 | 335,000 | — | — |
| 2008-06-09 | $4.61 | $8.31 | 249,000 | — | — |
| 2008-06-06 | $4.61 | $8.30 | 283,000 | — | — |
| 2008-06-05 | $4.84 | $8.71 | 217,000 | — | — |
| 2008-06-04 | $4.77 | $8.60 | 317,000 | — | — |
| 2008-06-03 | $4.82 | $8.68 | 1,415,000 | — | — |
| 2008-06-02 | $4.98 | $8.98 | 649,000 | — | — |
| 2008-05-30 | $5.17 | $9.32 | 261,000 | — | — |
| 2008-05-29 | $5.33 | $9.60 | 162,000 | — | — |
| 2008-05-28 | $5.34 | $9.61 | 281,000 | — | — |
| 2008-05-27 | $5.37 | $9.68 | 204,000 | — | — |
| 2008-05-23 | $5.37 | $9.67 | 225,000 | — | — |
| 2008-05-22 | $5.36 | $9.65 | 269,000 | — | — |
| 2008-05-21 | $5.45 | $9.82 | 273,000 | — | — |
| 2008-05-20 | $5.52 | $9.94 | 130,000 | — | — |
| 2008-05-19 | $5.59 | $10.06 | 242,000 | — | — |
| 2008-05-16 | $5.58 | $10.06 | 206,000 | — | — |
| 2008-05-15 | $5.67 | $10.21 | 162,000 | — | — |
| 2008-05-14 | $5.63 | $10.14 | 225,000 | — | — |
| 2008-05-13 | $5.69 | $10.25 | 230,000 | — | — |
| 2008-05-12 | $5.75 | $10.36 | 199,000 | — | — |
| 2008-05-09 | $5.70 | $10.27 | 121,000 | — | — |
| 2008-05-08 | $5.67 | $10.22 | 164,000 | — | — |
| 2008-05-07 | $5.68 | $10.23 | 102,000 | — | — |
| 2008-05-06 | $5.76 | $10.33 | 168,000 | — | — |
| 2008-05-05 | $5.71 | $10.23 | 174,000 | — | — |
| 2008-05-02 | $5.73 | $10.28 | 151,000 | — | — |
| 2008-05-01 | $5.82 | $10.44 | 127,000 | — | — |
| 2008-04-30 | $5.72 | $10.27 | 124,000 | — | — |
| 2008-04-29 | $5.84 | $10.48 | 90,000 | — | — |
| 2008-04-28 | $5.97 | $10.70 | 169,000 | — | — |
| 2008-04-25 | $5.93 | $10.64 | 112,000 | — | — |
| 2008-04-24 | $5.90 | $10.59 | 141,000 | — | — |
| 2008-04-23 | $5.83 | $10.46 | 128,000 | — | — |
| 2008-04-22 | $5.75 | $10.31 | 210,000 | — | — |
| 2008-04-21 | $5.83 | $10.46 | 123,000 | — | — |
| 2008-04-18 | $5.97 | $10.71 | 188,000 | — | — |
| 2008-04-17 | $5.90 | $10.59 | 216,000 | — | — |
| 2008-04-16 | $5.87 | $10.54 | 186,000 | — | — |
| 2008-04-15 | $5.81 | $10.43 | 74,000 | — | — |
| 2008-04-14 | $5.67 | $10.16 | 261,000 | — | — |
| 2008-04-11 | $5.66 | $10.15 | 227,000 | — | — |
| 2008-04-10 | $5.89 | $10.57 | 157,000 | — | — |
| 2008-04-09 | $5.72 | $10.26 | 162,000 | — | — |
| 2008-04-08 | $5.84 | $10.48 | 110,000 | — | — |
| 2008-04-07 | $5.85 | $10.49 | 160,000 | — | — |
| 2008-04-04 | $5.88 | $10.54 | 138,000 | — | — |
| 2008-04-03 | $5.93 | $10.64 | 252,000 | — | — |
| 2008-04-02 | $6.05 | $10.85 | 98,000 | — | — |
| 2008-04-01 | $6.10 | $10.94 | 418,000 | — | — |
| 2008-03-31 | $6.16 | $11.05 | 253,000 | — | — |
| 2008-03-28 | $6.05 | $10.85 | 103,000 | — | — |
| 2008-03-27 | $6.05 | $10.86 | 93,000 | — | — |
| 2008-03-26 | $6.09 | $10.92 | 181,000 | — | — |
| 2008-03-25 | $6.20 | $11.12 | 170,000 | — | — |
| 2008-03-24 | $6.16 | $11.05 | 320,000 | — | — |
| 2008-03-20 | $6.20 | $11.12 | 1,022,000 | — | — |
| 2008-03-19 | $5.79 | $10.39 | 188,000 | — | — |
| 2008-03-18 | $6.00 | $10.76 | 264,000 | — | — |
| 2008-03-17 | $5.84 | $10.48 | 138,000 | — | — |
| 2008-03-14 | $5.67 | $10.17 | 146,000 | — | — |
| 2008-03-13 | $5.82 | $10.45 | 140,000 | — | — |
| 2008-03-12 | $5.96 | $10.68 | 241,000 | — | — |
| 2008-03-11 | $5.89 | $10.57 | 217,000 | — | — |
| 2008-03-10 | $5.65 | $10.13 | 198,000 | — | — |
| 2008-03-07 | $5.71 | $10.24 | 146,000 | — | — |
| 2008-03-06 | $5.70 | $10.23 | 243,000 | — | — |
| 2008-03-05 | $5.92 | $10.63 | 230,000 | — | — |
| 2008-03-04 | $6.01 | $10.78 | 1,628,000 | — | — |
| 2008-03-03 | $5.96 | $10.69 | 787,000 | — | — |
| 2008-02-29 | $5.47 | $9.81 | 256,000 | — | — |
| 2008-02-28 | $5.55 | $9.96 | 242,000 | — | — |
| 2008-02-27 | $5.65 | $10.14 | 125,000 | — | — |
| 2008-02-26 | $5.81 | $10.42 | 241,000 | — | — |
| 2008-02-25 | $5.81 | $10.42 | 110,000 | — | — |
| 2008-02-22 | $5.62 | $10.09 | 236,000 | — | — |
| 2008-02-21 | $5.69 | $10.21 | 180,000 | — | — |
| 2008-02-20 | $5.86 | $10.51 | 66,000 | — | — |
| 2008-02-19 | $5.77 | $10.35 | 145,000 | — | — |
| 2008-02-15 | $5.79 | $10.38 | 152,000 | — | — |
| 2008-02-14 | $5.92 | $10.61 | 111,000 | — | — |
| 2008-02-13 | $6.13 | $11.00 | 124,000 | — | — |
| 2008-02-12 | $5.89 | $10.56 | 247,000 | — | — |
| 2008-02-11 | $5.88 | $10.55 | 98,000 | — | — |
| 2008-02-08 | $5.92 | $10.62 | 153,000 | — | — |
| 2008-02-07 | $5.93 | $10.65 | 89,000 | — | — |
| 2008-02-06 | $6.02 | $10.80 | 90,000 | — | — |
| 2008-02-05 | $6.06 | $10.83 | 222,000 | — | — |
| 2008-02-04 | $6.17 | $11.02 | 96,000 | — | — |
| 2008-02-01 | $6.10 | $10.90 | 148,000 | — | — |
| 2008-01-31 | $6.01 | $10.73 | 193,000 | — | — |
| 2008-01-30 | $6.01 | $10.73 | 136,000 | — | — |
| 2008-01-29 | $6.18 | $11.04 | 175,000 | — | — |
| 2008-01-28 | $6.17 | $11.03 | 141,000 | — | — |
| 2008-01-25 | $6.00 | $10.72 | 205,000 | — | — |
| 2008-01-24 | $6.08 | $10.87 | 244,000 | — | — |
| 2008-01-23 | $6.09 | $10.88 | 220,000 | — | — |
| 2008-01-22 | $5.78 | $10.33 | 225,000 | — | — |
| 2008-01-18 | $5.62 | $10.05 | 235,000 | — | — |
| 2008-01-17 | $5.50 | $9.83 | 133,000 | — | — |
| 2008-01-16 | $5.57 | $9.95 | 185,000 | — | — |
| 2008-01-15 | $5.55 | $9.92 | 103,000 | — | — |
| 2008-01-14 | $5.56 | $9.93 | 176,000 | — | — |
| 2008-01-11 | $5.67 | $10.12 | 115,000 | — | — |
| 2008-01-10 | $5.95 | $10.63 | 169,000 | — | — |
| 2008-01-09 | $5.72 | $10.22 | 151,000 | — | — |
| 2008-01-08 | $5.49 | $9.81 | 161,000 | — | — |
| 2008-01-07 | $5.51 | $9.84 | 228,000 | — | — |
| 2008-01-04 | $5.58 | $9.97 | 170,000 | — | — |
| 2008-01-03 | $5.72 | $10.23 | 201,000 | — | — |
| 2008-01-02 | $5.88 | $10.50 | 127,000 | — | — |