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
- 1989-06-09 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 | $2.68 | $2.68 | 447,600 | — | — |
| 2008-12-30 | $2.49 | $2.49 | 366,300 | — | — |
| 2008-12-29 | $2.38 | $2.38 | 371,900 | — | — |
| 2008-12-26 | $2.45 | $2.45 | 342,200 | — | — |
| 2008-12-24 | $2.35 | $2.35 | 502,200 | — | — |
| 2008-12-23 | $2.47 | $2.47 | 246,700 | — | — |
| 2008-12-22 | $2.71 | $2.71 | 417,000 | — | — |
| 2008-12-19 | $2.67 | $2.67 | 1,027,200 | — | — |
| 2008-12-18 | $2.66 | $2.66 | 745,100 | — | — |
| 2008-12-17 | $2.67 | $2.67 | 482,600 | — | — |
| 2008-12-16 | $2.71 | $2.71 | 1,308,100 | — | — |
| 2008-12-15 | $2.35 | $2.35 | 1,201,700 | — | — |
| 2008-12-12 | $2.39 | $2.39 | 1,062,700 | — | — |
| 2008-12-11 | $2.35 | $2.35 | 1,342,100 | — | — |
| 2008-12-10 | $2.90 | $2.90 | 659,200 | — | — |
| 2008-12-09 | $2.94 | $2.94 | 669,400 | — | — |
| 2008-12-08 | $2.90 | $2.90 | 826,100 | — | — |
| 2008-12-05 | $2.90 | $2.90 | 1,181,500 | — | — |
| 2008-12-04 | $2.90 | $2.90 | 2,287,600 | — | — |
| 2008-12-03 | $4.23 | $4.23 | 937,300 | — | — |
| 2008-12-02 | $4.28 | $4.28 | 847,100 | — | — |
| 2008-12-01 | $3.90 | $3.90 | 691,500 | — | — |
| 2008-11-28 | $4.22 | $4.22 | 141,700 | — | — |
| 2008-11-26 | $4.21 | $4.21 | 514,400 | — | — |
| 2008-11-25 | $3.78 | $3.78 | 584,700 | — | — |
| 2008-11-24 | $3.83 | $3.83 | 736,800 | — | — |
| 2008-11-21 | $3.59 | $3.59 | 776,600 | — | — |
| 2008-11-20 | $3.69 | $3.69 | 891,100 | — | — |
| 2008-11-19 | $3.74 | $3.74 | 665,700 | — | — |
| 2008-11-18 | $3.99 | $3.99 | 638,300 | — | — |
| 2008-11-17 | $4.13 | $4.13 | 536,000 | — | — |
| 2008-11-14 | $4.08 | $4.08 | 790,100 | — | — |
| 2008-11-13 | $4.77 | $4.77 | 934,700 | — | — |
| 2008-11-12 | $4.61 | $4.61 | 815,500 | — | — |
| 2008-11-11 | $5.08 | $5.08 | 513,200 | — | — |
| 2008-11-10 | $5.31 | $5.31 | 609,600 | — | — |
| 2008-11-07 | $5.36 | $5.36 | 547,700 | — | — |
| 2008-11-06 | $5.25 | $5.25 | 1,061,700 | — | — |
| 2008-11-05 | $5.66 | $5.66 | 1,336,800 | — | — |
| 2008-11-04 | $5.85 | $5.85 | 564,300 | — | — |
| 2008-11-03 | $5.73 | $5.73 | 916,700 | — | — |
| 2008-10-31 | $5.74 | $5.74 | 1,722,200 | — | — |
| 2008-10-30 | $5.43 | $5.43 | 843,800 | — | — |
| 2008-10-29 | $5.22 | $5.22 | 498,100 | — | — |
| 2008-10-28 | $5.20 | $5.20 | 806,400 | — | — |
| 2008-10-27 | $4.65 | $4.65 | 590,700 | — | — |
| 2008-10-24 | $4.94 | $4.94 | 904,800 | — | — |
| 2008-10-23 | $4.95 | $4.95 | 1,019,300 | — | — |
| 2008-10-22 | $4.59 | $4.59 | 644,200 | — | — |
| 2008-10-21 | $4.58 | $4.58 | 567,900 | — | — |
| 2008-10-20 | $5.03 | $5.03 | 471,300 | — | — |
| 2008-10-17 | $4.80 | $4.80 | 542,500 | — | — |
| 2008-10-16 | $4.95 | $4.95 | 828,200 | — | — |
| 2008-10-15 | $4.25 | $4.25 | 453,000 | — | — |
| 2008-10-14 | $4.71 | $4.71 | 625,300 | — | — |
| 2008-10-13 | $4.62 | $4.62 | 694,200 | — | — |
| 2008-10-10 | $4.37 | $4.37 | 1,599,700 | — | — |
| 2008-10-09 | $4.19 | $4.19 | 1,020,300 | — | — |
| 2008-10-08 | $4.53 | $4.53 | 1,681,000 | — | — |
| 2008-10-07 | $4.51 | $4.51 | 467,200 | — | — |
| 2008-10-06 | $4.94 | $4.94 | 844,400 | — | — |
| 2008-10-03 | $5.08 | $5.08 | 656,500 | — | — |
| 2008-10-02 | $5.13 | $5.13 | 517,100 | — | — |
| 2008-10-01 | $5.25 | $5.25 | 384,000 | — | — |
| 2008-09-30 | $5.45 | $5.45 | 652,500 | — | — |
| 2008-09-29 | $5.15 | $5.15 | 691,400 | — | — |
| 2008-09-26 | $5.45 | $5.45 | 637,700 | — | — |
| 2008-09-25 | $5.64 | $5.64 | 675,600 | — | — |
| 2008-09-24 | $5.55 | $5.55 | 507,900 | — | — |
| 2008-09-23 | $5.72 | $5.72 | 515,900 | — | — |
| 2008-09-22 | $5.91 | $5.91 | 1,065,900 | — | — |
| 2008-09-19 | $6.00 | $6.00 | 1,799,500 | — | — |
| 2008-09-18 | $5.54 | $5.54 | 1,265,700 | — | — |
| 2008-09-17 | $5.24 | $5.24 | 1,059,100 | — | — |
| 2008-09-16 | $5.26 | $5.26 | 1,082,400 | — | — |
| 2008-09-15 | $5.18 | $5.18 | 1,160,000 | — | — |
| 2008-09-12 | $5.46 | $5.46 | 943,200 | — | — |
| 2008-09-11 | $5.54 | $5.54 | 1,167,700 | — | — |
| 2008-09-10 | $5.58 | $5.58 | 1,311,900 | — | — |
| 2008-09-09 | $5.44 | $5.44 | 984,500 | — | — |
| 2008-09-08 | $5.67 | $5.67 | 1,134,300 | — | — |
| 2008-09-05 | $5.66 | $5.66 | 1,238,000 | — | — |
| 2008-09-04 | $5.73 | $5.73 | 1,091,900 | — | — |
| 2008-09-03 | $6.17 | $6.17 | 1,094,600 | — | — |
| 2008-09-02 | $6.39 | $6.39 | 1,439,300 | — | — |
| 2008-08-29 | $6.21 | $6.21 | 959,600 | — | — |
| 2008-08-28 | $6.32 | $6.32 | 689,400 | — | — |
| 2008-08-27 | $6.21 | $6.21 | 1,137,900 | — | — |
| 2008-08-26 | $5.91 | $5.91 | 691,300 | — | — |
| 2008-08-25 | $5.95 | $5.95 | 442,100 | — | — |
| 2008-08-22 | $5.97 | $5.97 | 463,700 | — | — |
| 2008-08-21 | $5.89 | $5.89 | 659,800 | — | — |
| 2008-08-20 | $5.83 | $5.83 | 480,300 | — | — |
| 2008-08-19 | $5.80 | $5.80 | 1,066,200 | — | — |
| 2008-08-18 | $5.75 | $5.75 | 1,429,200 | — | — |
| 2008-08-15 | $5.57 | $5.57 | 785,600 | — | — |
| 2008-08-14 | $5.40 | $5.40 | 733,600 | — | — |
| 2008-08-13 | $5.53 | $5.53 | 1,104,200 | — | — |
| 2008-08-12 | $5.83 | $5.83 | 1,184,100 | — | — |
| 2008-08-11 | $5.98 | $5.98 | 877,300 | — | — |
| 2008-08-08 | $5.90 | $5.90 | 1,100,000 | — | — |
| 2008-08-07 | $5.93 | $5.93 | 959,500 | — | — |
| 2008-08-06 | $5.66 | $5.66 | 1,429,200 | — | — |
| 2008-08-05 | $5.73 | $5.73 | 1,202,200 | — | — |
| 2008-08-04 | $5.74 | $5.74 | 1,260,300 | — | — |
| 2008-08-01 | $5.56 | $5.56 | 919,300 | — | — |
| 2008-07-31 | $5.68 | $5.68 | 967,400 | — | — |
| 2008-07-30 | $6.00 | $6.00 | 1,532,900 | — | — |
| 2008-07-29 | $5.73 | $5.73 | 1,464,700 | — | — |
| 2008-07-28 | $5.59 | $5.59 | 923,200 | — | — |
| 2008-07-25 | $5.85 | $5.85 | 1,677,000 | — | — |
| 2008-07-24 | $6.06 | $6.06 | 4,857,900 | — | — |
| 2008-07-23 | $4.83 | $4.83 | 1,234,100 | — | — |
| 2008-07-22 | $4.52 | $4.52 | 1,490,400 | — | — |
| 2008-07-21 | $4.65 | $4.65 | 1,019,800 | — | — |
| 2008-07-18 | $4.75 | $4.75 | 1,818,700 | — | — |
| 2008-07-17 | $4.74 | $4.74 | 1,480,400 | — | — |
| 2008-07-16 | $5.00 | $5.00 | 1,138,400 | — | — |
| 2008-07-15 | $4.89 | $4.89 | 1,691,800 | — | — |
| 2008-07-14 | $4.62 | $4.62 | 982,600 | — | — |
| 2008-07-11 | $4.80 | $4.80 | 1,572,000 | — | — |
| 2008-07-10 | $4.91 | $4.91 | 1,377,100 | — | — |
| 2008-07-09 | $4.80 | $4.80 | 1,111,400 | — | — |
| 2008-07-08 | $5.15 | $5.15 | 979,000 | — | — |
| 2008-07-07 | $5.20 | $5.20 | 953,200 | — | — |
| 2008-07-03 | $5.04 | $5.04 | 894,900 | — | — |
| 2008-07-02 | $5.20 | $5.20 | 718,900 | — | — |
| 2008-07-01 | $5.46 | $5.46 | 800,000 | — | — |
| 2008-06-30 | $5.56 | $5.56 | 1,170,900 | — | — |
| 2008-06-27 | $5.93 | $5.93 | 2,411,100 | — | — |
| 2008-06-26 | $5.96 | $5.96 | 495,800 | — | — |
| 2008-06-25 | $6.18 | $6.18 | 537,500 | — | — |
| 2008-06-24 | $5.95 | $5.95 | 416,200 | — | — |
| 2008-06-23 | $5.98 | $5.98 | 324,400 | — | — |
| 2008-06-20 | $6.06 | $6.06 | 765,000 | — | — |
| 2008-06-19 | $6.22 | $6.22 | 593,500 | — | — |
| 2008-06-18 | $6.09 | $6.09 | 401,200 | — | — |
| 2008-06-17 | $6.28 | $6.28 | 375,100 | — | — |
| 2008-06-16 | $6.48 | $6.48 | 252,600 | — | — |
| 2008-06-13 | $6.33 | $6.33 | 363,500 | — | — |
| 2008-06-12 | $6.17 | $6.17 | 568,100 | — | — |
| 2008-06-11 | $6.08 | $6.08 | 536,000 | — | — |
| 2008-06-10 | $6.37 | $6.37 | 474,400 | — | — |
| 2008-06-09 | $6.42 | $6.42 | 801,300 | — | — |
| 2008-06-06 | $6.59 | $6.59 | 1,371,300 | — | — |
| 2008-06-05 | $7.00 | $7.00 | 1,500,100 | — | — |
| 2008-06-04 | $6.63 | $6.63 | 598,600 | — | — |
| 2008-06-03 | $6.42 | $6.42 | 556,500 | — | — |
| 2008-06-02 | $6.45 | $6.45 | 477,400 | — | — |
| 2008-05-30 | $6.56 | $6.56 | 688,200 | — | — |
| 2008-05-29 | $6.31 | $6.31 | 407,900 | — | — |
| 2008-05-28 | $6.29 | $6.29 | 314,700 | — | — |
| 2008-05-27 | $6.40 | $6.40 | 1,039,200 | — | — |
| 2008-05-23 | $6.22 | $6.22 | 587,300 | — | — |
| 2008-05-22 | $6.22 | $6.22 | 718,400 | — | — |
| 2008-05-21 | $6.10 | $6.10 | 892,600 | — | — |
| 2008-05-20 | $6.07 | $6.07 | 942,800 | — | — |
| 2008-05-19 | $6.33 | $6.33 | 1,158,700 | — | — |
| 2008-05-16 | $6.18 | $6.18 | 1,062,700 | — | — |
| 2008-05-15 | $6.28 | $6.28 | 652,400 | — | — |
| 2008-05-14 | $6.22 | $6.22 | 852,600 | — | — |
| 2008-05-13 | $6.13 | $6.13 | 534,800 | — | — |
| 2008-05-12 | $6.07 | $6.07 | 608,600 | — | — |
| 2008-05-09 | $5.90 | $5.90 | 1,015,800 | — | — |
| 2008-05-08 | $5.97 | $5.97 | 1,665,400 | — | — |
| 2008-05-07 | $5.75 | $5.75 | 1,180,000 | — | — |
| 2008-05-06 | $5.67 | $5.67 | 940,600 | — | — |
| 2008-05-05 | $5.66 | $5.66 | 3,259,800 | — | — |
| 2008-05-02 | $5.85 | $5.85 | 5,472,500 | — | — |
| 2008-05-01 | $7.43 | $7.43 | 1,417,600 | — | — |
| 2008-04-30 | $7.15 | $7.15 | 618,600 | — | — |
| 2008-04-29 | $7.11 | $7.11 | 866,500 | — | — |
| 2008-04-28 | $7.13 | $7.13 | 1,458,500 | — | — |
| 2008-04-25 | $7.40 | $7.40 | 1,263,700 | — | — |
| 2008-04-24 | $7.53 | $7.53 | 1,470,100 | — | — |
| 2008-04-23 | $7.28 | $7.28 | 1,634,000 | — | — |
| 2008-04-22 | $7.01 | $7.01 | 2,545,600 | — | — |
| 2008-04-21 | $7.16 | $7.16 | 2,816,600 | — | — |
| 2008-04-18 | $7.40 | $7.40 | 1,484,600 | — | — |
| 2008-04-17 | $7.13 | $7.13 | 1,071,600 | — | — |
| 2008-04-16 | $7.14 | $7.14 | 1,886,500 | — | — |
| 2008-04-15 | $7.16 | $7.16 | 3,668,400 | — | — |
| 2008-04-14 | $6.66 | $6.66 | 1,248,000 | — | — |
| 2008-04-11 | $6.43 | $6.43 | 1,754,600 | — | — |
| 2008-04-10 | $6.67 | $6.67 | 2,336,800 | — | — |
| 2008-04-09 | $6.75 | $6.75 | 1,638,300 | — | — |
| 2008-04-08 | $6.73 | $6.73 | 1,730,900 | — | — |
| 2008-04-07 | $6.92 | $6.92 | 2,110,600 | — | — |
| 2008-04-04 | $7.25 | $7.25 | 1,464,300 | — | — |
| 2008-04-03 | $7.15 | $7.15 | 3,365,800 | — | — |
| 2008-04-02 | $6.92 | $6.92 | 2,137,200 | — | — |
| 2008-04-01 | $6.82 | $6.82 | 3,048,900 | — | — |
| 2008-03-31 | $6.72 | $6.72 | 1,626,900 | — | — |
| 2008-03-28 | $6.63 | $6.63 | 2,311,600 | — | — |
| 2008-03-27 | $6.35 | $6.35 | 2,997,400 | — | — |
| 2008-03-26 | $6.10 | $6.10 | 2,270,700 | — | — |
| 2008-03-25 | $6.11 | $6.11 | 1,137,400 | — | — |
| 2008-03-24 | $6.09 | $6.09 | 1,486,300 | — | — |
| 2008-03-20 | $6.00 | $6.00 | 1,892,600 | — | — |
| 2008-03-19 | $5.74 | $5.74 | 1,247,000 | — | — |
| 2008-03-18 | $5.99 | $5.99 | 3,619,800 | — | — |
| 2008-03-17 | $5.58 | $5.58 | 2,079,800 | — | — |
| 2008-03-14 | $5.44 | $5.44 | 1,818,400 | — | — |
| 2008-03-13 | $5.25 | $5.25 | 3,455,200 | — | — |
| 2008-03-12 | $5.10 | $5.10 | 1,380,000 | — | — |
| 2008-03-11 | $5.09 | $5.09 | 1,198,600 | — | — |
| 2008-03-10 | $4.92 | $4.92 | 1,092,100 | — | — |
| 2008-03-07 | $5.24 | $5.24 | 1,057,600 | — | — |
| 2008-03-06 | $5.11 | $5.11 | 751,200 | — | — |
| 2008-03-05 | $5.27 | $5.27 | 824,700 | — | — |
| 2008-03-04 | $5.27 | $5.27 | 838,600 | — | — |
| 2008-03-03 | $5.15 | $5.15 | 1,323,200 | — | — |
| 2008-02-29 | $5.14 | $5.14 | 801,200 | — | — |
| 2008-02-28 | $5.17 | $5.17 | 1,434,700 | — | — |
| 2008-02-27 | $5.45 | $5.45 | 976,800 | — | — |
| 2008-02-26 | $5.32 | $5.32 | 1,275,900 | — | — |
| 2008-02-25 | $5.24 | $5.24 | 838,200 | — | — |
| 2008-02-22 | $5.14 | $5.14 | 812,000 | — | — |
| 2008-02-21 | $5.23 | $5.23 | 1,172,600 | — | — |
| 2008-02-20 | $5.18 | $5.18 | 964,400 | — | — |
| 2008-02-19 | $5.01 | $5.01 | 1,334,800 | — | — |
| 2008-02-15 | $5.17 | $5.17 | 935,300 | — | — |
| 2008-02-14 | $5.11 | $5.11 | 875,600 | — | — |
| 2008-02-13 | $5.19 | $5.19 | 1,018,300 | — | — |
| 2008-02-12 | $4.91 | $4.91 | 1,009,800 | — | — |
| 2008-02-11 | $4.78 | $4.78 | 1,633,100 | — | — |
| 2008-02-08 | $4.99 | $4.99 | 2,207,500 | — | — |
| 2008-02-07 | $4.52 | $4.52 | 710,400 | — | — |
| 2008-02-06 | $4.58 | $4.58 | 917,200 | — | — |
| 2008-02-05 | $4.51 | $4.51 | 1,560,700 | — | — |
| 2008-02-04 | $4.68 | $4.68 | 2,715,300 | — | — |
| 2008-02-01 | $4.22 | $4.22 | 3,728,300 | — | — |
| 2008-01-31 | $4.25 | $4.25 | 3,815,600 | — | — |
| 2008-01-30 | $4.53 | $4.53 | 1,744,500 | — | — |
| 2008-01-29 | $4.68 | $4.68 | 501,700 | — | — |
| 2008-01-28 | $4.58 | $4.58 | 671,000 | — | — |
| 2008-01-25 | $4.71 | $4.71 | 923,600 | — | — |
| 2008-01-24 | $4.61 | $4.61 | 1,774,000 | — | — |
| 2008-01-23 | $4.51 | $4.51 | 1,287,600 | — | — |
| 2008-01-22 | $4.70 | $4.70 | 672,800 | — | — |
| 2008-01-18 | $4.68 | $4.68 | 1,099,600 | — | — |
| 2008-01-17 | $4.60 | $4.60 | 717,400 | — | — |
| 2008-01-16 | $4.68 | $4.68 | 753,400 | — | — |
| 2008-01-15 | $4.70 | $4.70 | 667,700 | — | — |
| 2008-01-14 | $4.73 | $4.73 | 719,900 | — | — |
| 2008-01-11 | $4.60 | $4.60 | 829,600 | — | — |
| 2008-01-10 | $4.74 | $4.74 | 749,200 | — | — |
| 2008-01-09 | $4.59 | $4.59 | 1,424,300 | — | — |
| 2008-01-08 | $4.46 | $4.46 | 861,400 | — | — |
| 2008-01-07 | $4.65 | $4.65 | 865,900 | — | — |
| 2008-01-04 | $4.61 | $4.61 | 557,200 | — | — |
| 2008-01-03 | $4.81 | $4.81 | 673,600 | — | — |
| 2008-01-02 | $5.02 | $5.02 | 834,900 | — | — |