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
- 1991-06-28 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 | $3.66 | $3.66 | 380,400 | — | — |
| 2008-12-30 | $3.44 | $3.44 | 172,800 | — | — |
| 2008-12-29 | $3.16 | $3.16 | 41,400 | — | — |
| 2008-12-26 | $3.24 | $3.24 | 83,400 | — | — |
| 2008-12-24 | $3.17 | $3.17 | 57,600 | — | — |
| 2008-12-23 | $3.20 | $3.20 | 137,400 | — | — |
| 2008-12-22 | $3.26 | $3.26 | 287,400 | — | — |
| 2008-12-19 | $3.20 | $3.20 | 454,800 | — | — |
| 2008-12-18 | $3.29 | $3.29 | 193,200 | — | — |
| 2008-12-17 | $3.23 | $3.23 | 469,200 | — | — |
| 2008-12-16 | $3.22 | $3.22 | 355,800 | — | — |
| 2008-12-15 | $2.84 | $2.84 | 257,400 | — | — |
| 2008-12-12 | $2.84 | $2.84 | 351,000 | — | — |
| 2008-12-11 | $2.67 | $2.67 | 280,800 | — | — |
| 2008-12-10 | $2.68 | $2.68 | 217,200 | — | — |
| 2008-12-09 | $2.68 | $2.68 | 374,400 | — | — |
| 2008-12-08 | $2.80 | $2.80 | 469,800 | — | — |
| 2008-12-05 | $2.72 | $2.72 | 515,400 | — | — |
| 2008-12-04 | $2.70 | $2.70 | 352,800 | — | — |
| 2008-12-03 | $2.93 | $2.93 | 463,800 | — | — |
| 2008-12-02 | $2.89 | $2.89 | 2,065,800 | — | — |
| 2008-12-01 | $2.80 | $2.80 | 1,066,200 | — | — |
| 2008-11-28 | $3.68 | $3.68 | 78,600 | — | — |
| 2008-11-26 | $3.67 | $3.67 | 233,400 | — | — |
| 2008-11-25 | $3.59 | $3.59 | 380,400 | — | — |
| 2008-11-24 | $3.62 | $3.62 | 442,200 | — | — |
| 2008-11-21 | $3.33 | $3.33 | 792,000 | — | — |
| 2008-11-20 | $3.25 | $3.25 | 414,000 | — | — |
| 2008-11-19 | $3.38 | $3.38 | 174,000 | — | — |
| 2008-11-18 | $3.66 | $3.66 | 378,000 | — | — |
| 2008-11-17 | $3.65 | $3.65 | 396,000 | — | — |
| 2008-11-14 | $3.63 | $3.62 | 247,200 | — | — |
| 2008-11-13 | $3.72 | $3.72 | 460,800 | — | — |
| 2008-11-12 | $3.50 | $3.50 | 234,600 | — | — |
| 2008-11-11 | $3.67 | $3.67 | 248,400 | — | — |
| 2008-11-10 | $3.68 | $3.68 | 324,600 | — | — |
| 2008-11-07 | $3.90 | $3.90 | 366,600 | — | — |
| 2008-11-06 | $3.86 | $3.86 | 353,400 | — | — |
| 2008-11-05 | $3.93 | $3.93 | 682,200 | — | — |
| 2008-11-04 | $4.06 | $4.06 | 557,400 | — | — |
| 2008-11-03 | $4.30 | $4.30 | 613,200 | — | — |
| 2008-10-31 | $4.47 | $4.47 | 364,800 | — | — |
| 2008-10-30 | $4.35 | $4.35 | 270,600 | — | — |
| 2008-10-29 | $4.06 | $4.06 | 708,000 | — | — |
| 2008-10-28 | $4.08 | $4.08 | 802,800 | — | — |
| 2008-10-27 | $4.08 | $4.08 | 6,030,600 | — | — |
| 2008-10-24 | $4.15 | $4.15 | 596,400 | — | — |
| 2008-10-23 | $4.28 | $4.28 | 1,159,200 | — | — |
| 2008-10-22 | $3.91 | $3.91 | 341,400 | — | — |
| 2008-10-21 | $4.19 | $4.19 | 130,200 | — | — |
| 2008-10-20 | $4.36 | $4.36 | 252,000 | — | — |
| 2008-10-17 | $4.30 | $4.30 | 474,000 | — | — |
| 2008-10-16 | $4.37 | $4.37 | 492,600 | — | — |
| 2008-10-15 | $4.16 | $4.16 | 639,000 | — | — |
| 2008-10-14 | $4.50 | $4.50 | 484,200 | — | — |
| 2008-10-13 | $4.29 | $4.29 | 409,200 | — | — |
| 2008-10-10 | $4.00 | $4.00 | 525,000 | — | — |
| 2008-10-09 | $3.83 | $3.83 | 435,000 | — | — |
| 2008-10-08 | $4.53 | $4.53 | 169,800 | — | — |
| 2008-10-07 | $4.54 | $4.54 | 202,800 | — | — |
| 2008-10-06 | $4.31 | $4.31 | 339,600 | — | — |
| 2008-10-03 | $4.62 | $4.62 | 127,200 | — | — |
| 2008-10-02 | $4.67 | $4.67 | 48,600 | — | — |
| 2008-10-01 | $4.67 | $4.67 | 138,000 | — | — |
| 2008-09-30 | $4.77 | $4.77 | 155,400 | — | — |
| 2008-09-29 | $4.61 | $4.61 | 345,000 | — | — |
| 2008-09-26 | $4.77 | $4.77 | 135,600 | — | — |
| 2008-09-25 | $4.77 | $4.77 | 204,000 | — | — |
| 2008-09-24 | $4.61 | $4.61 | 122,400 | — | — |
| 2008-09-23 | $4.55 | $4.55 | 246,600 | — | — |
| 2008-09-22 | $4.41 | $4.41 | 175,200 | — | — |
| 2008-09-19 | $4.57 | $4.57 | 955,800 | — | — |
| 2008-09-18 | $4.38 | $4.38 | 1,105,800 | — | — |
| 2008-09-17 | $4.27 | $4.27 | 442,800 | — | — |
| 2008-09-16 | $4.57 | $4.57 | 297,600 | — | — |
| 2008-09-15 | $4.35 | $4.35 | 223,200 | — | — |
| 2008-09-12 | $4.46 | $4.46 | 448,800 | — | — |
| 2008-09-11 | $4.43 | $4.43 | 389,400 | — | — |
| 2008-09-10 | $4.51 | $4.51 | 247,200 | — | — |
| 2008-09-09 | $4.62 | $4.62 | 449,400 | — | — |
| 2008-09-08 | $4.59 | $4.59 | 373,200 | — | — |
| 2008-09-05 | $4.54 | $4.54 | 345,600 | — | — |
| 2008-09-04 | $4.83 | $4.83 | 277,200 | — | — |
| 2008-09-03 | $5.11 | $5.11 | 1,914,600 | — | — |
| 2008-09-02 | $5.18 | $5.18 | 607,800 | — | — |
| 2008-08-29 | $4.85 | $4.85 | 97,200 | — | — |
| 2008-08-28 | $4.97 | $4.97 | 151,200 | — | — |
| 2008-08-27 | $4.81 | $4.81 | 148,800 | — | — |
| 2008-08-26 | $4.79 | $4.79 | 200,400 | — | — |
| 2008-08-25 | $4.87 | $4.87 | 124,200 | — | — |
| 2008-08-22 | $5.03 | $5.03 | 188,400 | — | — |
| 2008-08-21 | $4.95 | $4.95 | 240,600 | — | — |
| 2008-08-20 | $4.87 | $4.87 | 326,400 | — | — |
| 2008-08-19 | $4.83 | $4.83 | 210,000 | — | — |
| 2008-08-18 | $4.87 | $4.87 | 163,800 | — | — |
| 2008-08-15 | $5.00 | $5.00 | 229,800 | — | — |
| 2008-08-14 | $5.00 | $5.00 | 114,600 | — | — |
| 2008-08-13 | $4.99 | $4.99 | 559,800 | — | — |
| 2008-08-12 | $4.98 | $4.98 | 384,600 | — | — |
| 2008-08-11 | $5.05 | $5.05 | 408,000 | — | — |
| 2008-08-08 | $4.96 | $4.96 | 772,200 | — | — |
| 2008-08-07 | $4.48 | $4.48 | 958,200 | — | — |
| 2008-08-06 | $4.83 | $4.83 | 265,200 | — | — |
| 2008-08-05 | $4.78 | $4.78 | 498,000 | — | — |
| 2008-08-04 | $5.20 | $5.20 | 306,600 | — | — |
| 2008-08-01 | $5.37 | $5.37 | 244,200 | — | — |
| 2008-07-31 | $5.46 | $5.46 | 249,600 | — | — |
| 2008-07-30 | $5.45 | $5.45 | 205,800 | — | — |
| 2008-07-29 | $5.49 | $5.49 | 401,400 | — | — |
| 2008-07-28 | $5.55 | $5.55 | 404,400 | — | — |
| 2008-07-25 | $5.62 | $5.62 | 326,400 | — | — |
| 2008-07-24 | $5.46 | $5.46 | 256,200 | — | — |
| 2008-07-23 | $5.46 | $5.46 | 388,200 | — | — |
| 2008-07-22 | $5.32 | $5.32 | 374,400 | — | — |
| 2008-07-21 | $5.27 | $5.27 | 341,400 | — | — |
| 2008-07-18 | $5.33 | $5.33 | 198,000 | — | — |
| 2008-07-17 | $5.36 | $5.36 | 426,000 | — | — |
| 2008-07-16 | $5.53 | $5.53 | 190,800 | — | — |
| 2008-07-15 | $5.40 | $5.40 | 273,600 | — | — |
| 2008-07-14 | $5.52 | $5.52 | 279,000 | — | — |
| 2008-07-11 | $5.71 | $5.71 | 262,800 | — | — |
| 2008-07-10 | $5.64 | $5.64 | 328,800 | — | — |
| 2008-07-09 | $5.59 | $5.59 | 714,000 | — | — |
| 2008-07-08 | $5.71 | $5.71 | 346,800 | — | — |
| 2008-07-07 | $5.51 | $5.51 | 553,200 | — | — |
| 2008-07-03 | $5.35 | $5.35 | 304,800 | — | — |
| 2008-07-02 | $5.45 | $5.45 | 359,400 | — | — |
| 2008-07-01 | $5.53 | $5.53 | 804,000 | — | — |
| 2008-06-30 | $5.65 | $5.65 | 568,200 | — | — |
| 2008-06-27 | $5.93 | $5.93 | 1,813,200 | — | — |
| 2008-06-26 | $5.67 | $5.67 | 532,800 | — | — |
| 2008-06-25 | $5.54 | $5.54 | 735,000 | — | — |
| 2008-06-24 | $5.47 | $5.47 | 700,800 | — | — |
| 2008-06-23 | $5.68 | $5.68 | 654,600 | — | — |
| 2008-06-20 | $5.95 | $5.95 | 552,000 | — | — |
| 2008-06-19 | $6.08 | $6.08 | 702,600 | — | — |
| 2008-06-18 | $6.05 | $6.05 | 768,600 | — | — |
| 2008-06-17 | $6.20 | $6.20 | 723,000 | — | — |
| 2008-06-16 | $6.15 | $6.15 | 641,400 | — | — |
| 2008-06-13 | $6.24 | $6.24 | 537,000 | — | — |
| 2008-06-12 | $6.22 | $6.22 | 427,200 | — | — |
| 2008-06-11 | $6.15 | $6.15 | 311,400 | — | — |
| 2008-06-10 | $6.04 | $6.04 | 732,000 | — | — |
| 2008-06-09 | $6.05 | $6.05 | 506,400 | — | — |
| 2008-06-06 | $5.92 | $5.92 | 249,600 | — | — |
| 2008-06-05 | $6.09 | $6.09 | 669,000 | — | — |
| 2008-06-04 | $6.03 | $6.03 | 540,600 | — | — |
| 2008-06-03 | $6.06 | $6.06 | 638,400 | — | — |
| 2008-06-02 | $6.00 | $6.00 | 747,000 | — | — |
| 2008-05-30 | $6.00 | $6.00 | 718,800 | — | — |
| 2008-05-29 | $5.97 | $5.97 | 322,200 | — | — |
| 2008-05-28 | $5.82 | $5.82 | 233,400 | — | — |
| 2008-05-27 | $5.71 | $5.71 | 331,200 | — | — |
| 2008-05-23 | $5.68 | $5.68 | 471,600 | — | — |
| 2008-05-22 | $5.92 | $5.92 | 235,200 | — | — |
| 2008-05-21 | $5.77 | $5.77 | 526,200 | — | — |
| 2008-05-20 | $5.74 | $5.74 | 484,800 | — | — |
| 2008-05-19 | $5.68 | $5.68 | 288,600 | — | — |
| 2008-05-16 | $5.76 | $5.76 | 307,800 | — | — |
| 2008-05-15 | $5.76 | $5.76 | 367,200 | — | — |
| 2008-05-14 | $5.67 | $5.67 | 548,400 | — | — |
| 2008-05-13 | $5.54 | $5.54 | 381,000 | — | — |
| 2008-05-12 | $5.50 | $5.50 | 357,600 | — | — |
| 2008-05-09 | $5.43 | $5.43 | 259,800 | — | — |
| 2008-05-08 | $5.50 | $5.50 | 381,600 | — | — |
| 2008-05-07 | $5.41 | $5.41 | 202,800 | — | — |
| 2008-05-06 | $5.41 | $5.41 | 461,400 | — | — |
| 2008-05-05 | $5.41 | $5.41 | 180,000 | — | — |
| 2008-05-02 | $5.41 | $5.41 | 295,800 | — | — |
| 2008-05-01 | $5.49 | $5.49 | 297,600 | — | — |
| 2008-04-30 | $5.48 | $5.48 | 301,800 | — | — |
| 2008-04-29 | $5.43 | $5.43 | 372,600 | — | — |
| 2008-04-28 | $5.48 | $5.48 | 309,000 | — | — |
| 2008-04-25 | $5.50 | $5.50 | 206,400 | — | — |
| 2008-04-24 | $5.46 | $5.46 | 268,800 | — | — |
| 2008-04-23 | $5.34 | $5.34 | 322,200 | — | — |
| 2008-04-22 | $5.40 | $5.40 | 328,800 | — | — |
| 2008-04-21 | $5.35 | $5.35 | 268,200 | — | — |
| 2008-04-18 | $5.29 | $5.29 | 278,400 | — | — |
| 2008-04-17 | $5.18 | $5.18 | 176,400 | — | — |
| 2008-04-16 | $5.26 | $5.26 | 164,400 | — | — |
| 2008-04-15 | $5.18 | $5.18 | 174,000 | — | — |
| 2008-04-14 | $5.03 | $5.03 | 447,000 | — | — |
| 2008-04-11 | $5.05 | $5.05 | 299,400 | — | — |
| 2008-04-10 | $5.39 | $5.39 | 234,000 | — | — |
| 2008-04-09 | $5.27 | $5.27 | 481,200 | — | — |
| 2008-04-08 | $5.43 | $5.43 | 625,800 | — | — |
| 2008-04-07 | $5.43 | $5.43 | 748,800 | — | — |
| 2008-04-04 | $5.37 | $5.37 | 497,400 | — | — |
| 2008-04-03 | $5.17 | $5.17 | 341,400 | — | — |
| 2008-04-02 | $5.11 | $5.11 | 381,000 | — | — |
| 2008-04-01 | $5.17 | $5.17 | 524,400 | — | — |
| 2008-03-31 | $5.10 | $5.10 | 175,200 | — | — |
| 2008-03-28 | $5.04 | $5.04 | 115,800 | — | — |
| 2008-03-27 | $5.11 | $5.11 | 167,400 | — | — |
| 2008-03-26 | $5.16 | $5.16 | 494,400 | — | — |
| 2008-03-25 | $5.16 | $5.16 | 337,200 | — | — |
| 2008-03-24 | $5.13 | $5.13 | 336,000 | — | — |
| 2008-03-20 | $5.15 | $5.15 | 894,600 | — | — |
| 2008-03-19 | $4.89 | $4.89 | 399,000 | — | — |
| 2008-03-18 | $5.18 | $5.18 | 258,000 | — | — |
| 2008-03-17 | $4.81 | $4.81 | 456,000 | — | — |
| 2008-03-14 | $4.89 | $4.89 | 466,800 | — | — |
| 2008-03-13 | $5.04 | $5.04 | 329,400 | — | — |
| 2008-03-12 | $5.10 | $5.10 | 331,200 | — | — |
| 2008-03-11 | $5.00 | $5.00 | 521,400 | — | — |
| 2008-03-10 | $4.97 | $4.97 | 214,200 | — | — |
| 2008-03-07 | $5.00 | $5.00 | 397,200 | — | — |
| 2008-03-06 | $5.03 | $5.03 | 342,000 | — | — |
| 2008-03-05 | $5.07 | $5.07 | 231,600 | — | — |
| 2008-03-04 | $5.14 | $5.14 | 460,800 | — | — |
| 2008-03-03 | $5.07 | $5.07 | 300,600 | — | — |
| 2008-02-29 | $5.02 | $5.02 | 444,000 | — | — |
| 2008-02-28 | $5.22 | $5.22 | 346,200 | — | — |
| 2008-02-27 | $5.22 | $5.22 | 435,600 | — | — |
| 2008-02-26 | $5.35 | $5.35 | 543,000 | — | — |
| 2008-02-25 | $5.20 | $5.20 | 513,000 | — | — |
| 2008-02-22 | $5.33 | $5.33 | 565,200 | — | — |
| 2008-02-21 | $5.28 | $5.28 | 750,600 | — | — |
| 2008-02-20 | $5.40 | $5.40 | 216,600 | — | — |
| 2008-02-19 | $5.25 | $5.25 | 348,600 | — | — |
| 2008-02-15 | $5.33 | $5.33 | 1,312,800 | — | — |
| 2008-02-14 | $5.30 | $5.30 | 970,200 | — | — |
| 2008-02-13 | $5.29 | $5.29 | 717,600 | — | — |
| 2008-02-12 | $5.36 | $5.36 | 793,200 | — | — |
| 2008-02-11 | $5.28 | $5.28 | 1,387,200 | — | — |
| 2008-02-08 | $5.03 | $5.03 | 816,000 | — | — |
| 2008-02-07 | $4.84 | $4.84 | 927,600 | — | — |
| 2008-02-06 | $4.37 | $4.37 | 900,600 | — | — |
| 2008-02-05 | $4.47 | $4.47 | 846,000 | — | — |
| 2008-02-04 | $4.18 | $4.18 | 733,200 | — | — |
| 2008-02-01 | $4.17 | $4.17 | 421,800 | — | — |
| 2008-01-31 | $4.13 | $4.13 | 252,000 | — | — |
| 2008-01-30 | $4.07 | $4.07 | 393,600 | — | — |
| 2008-01-29 | $4.07 | $4.07 | 447,600 | — | — |
| 2008-01-28 | $4.08 | $4.08 | 508,800 | — | — |
| 2008-01-25 | $3.97 | $3.97 | 377,400 | — | — |
| 2008-01-24 | $3.95 | $3.95 | 240,000 | — | — |
| 2008-01-23 | $4.14 | $4.14 | 432,600 | — | — |
| 2008-01-22 | $3.97 | $3.97 | 296,400 | — | — |
| 2008-01-18 | $4.12 | $4.12 | 310,800 | — | — |
| 2008-01-17 | $4.04 | $4.04 | 250,800 | — | — |
| 2008-01-16 | $4.02 | $4.02 | 364,200 | — | — |
| 2008-01-15 | $3.83 | $3.83 | 208,200 | — | — |
| 2008-01-14 | $3.93 | $3.93 | 330,000 | — | — |
| 2008-01-11 | $3.82 | $3.82 | 262,200 | — | — |
| 2008-01-10 | $3.98 | $3.98 | 223,200 | — | — |
| 2008-01-09 | $3.90 | $3.90 | 270,600 | — | — |
| 2008-01-08 | $3.79 | $3.79 | 220,200 | — | — |
| 2008-01-07 | $3.91 | $3.91 | 284,400 | — | — |
| 2008-01-04 | $3.79 | $3.79 | 1,320,000 | — | — |
| 2008-01-03 | $3.85 | $3.85 | 505,800 | — | — |
| 2008-01-02 | $3.80 | $3.80 | 398,400 | — | — |